Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-09-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $12.99 | $29.41 | 104,900 | — | — |
| 2013-12-30 | $13.02 | $29.48 | 93,300 | — | — |
| 2013-12-27 | $12.90 | $29.21 | 103,100 | — | — |
| 2013-12-26 | $13.10 | $29.49 | 63,700 | — | — |
| 2013-12-24 | $13.07 | $29.43 | 78,000 | — | — |
| 2013-12-23 | $13.15 | $29.61 | 161,700 | — | — |
| 2013-12-20 | $12.87 | $28.98 | 72,200 | — | — |
| 2013-12-19 | $12.83 | $28.89 | 144,100 | — | — |
| 2013-12-18 | $12.82 | $28.86 | 113,700 | — | — |
| 2013-12-17 | $12.81 | $28.84 | 122,200 | — | — |
| 2013-12-16 | $12.80 | $28.82 | 115,800 | — | — |
| 2013-12-13 | $12.79 | $28.80 | 118,900 | — | — |
| 2013-12-12 | $12.83 | $28.89 | 78,300 | — | — |
| 2013-12-11 | $12.79 | $28.80 | 64,100 | — | — |
| 2013-12-10 | $12.83 | $28.89 | 57,500 | — | — |
| 2013-12-09 | $12.78 | $28.77 | 145,900 | — | — |
| 2013-12-06 | $12.83 | $28.89 | 76,300 | — | — |
| 2013-12-05 | $12.76 | $28.73 | 58,000 | — | — |
| 2013-12-04 | $12.84 | $28.91 | 75,700 | — | — |
| 2013-12-03 | $12.84 | $28.91 | 63,200 | — | — |
| 2013-12-02 | $12.81 | $28.84 | 74,800 | — | — |
| 2013-11-29 | $12.94 | $29.13 | 45,500 | — | — |
| 2013-11-27 | $12.93 | $29.11 | 65,900 | — | — |
| 2013-11-26 | $12.89 | $29.02 | 87,700 | — | — |
| 2013-11-25 | $12.95 | $28.99 | 85,300 | — | — |
| 2013-11-22 | $12.93 | $28.95 | 76,600 | — | — |
| 2013-11-21 | $12.95 | $28.99 | 85,300 | — | — |
| 2013-11-20 | $12.87 | $28.81 | 102,200 | — | — |
| 2013-11-19 | $12.95 | $28.99 | 101,500 | — | — |
| 2013-11-18 | $12.95 | $28.99 | 70,000 | — | — |
| 2013-11-15 | $12.90 | $28.88 | 91,400 | — | — |
| 2013-11-14 | $12.95 | $28.99 | 109,100 | — | — |
| 2013-11-13 | $12.92 | $28.93 | 65,800 | — | — |
| 2013-11-12 | $12.97 | $29.04 | 52,200 | — | — |
| 2013-11-11 | $13.02 | $29.15 | 59,200 | — | — |
| 2013-11-08 | $13.00 | $29.10 | 84,500 | — | — |
| 2013-11-07 | $13.00 | $29.10 | 75,600 | — | — |
| 2013-11-06 | $12.95 | $28.99 | 72,800 | — | — |
| 2013-11-05 | $12.94 | $28.97 | 104,300 | — | — |
| 2013-11-04 | $13.00 | $29.10 | 95,300 | — | — |
| 2013-11-01 | $12.99 | $29.08 | 78,700 | — | — |
| 2013-10-31 | $13.06 | $29.24 | 76,500 | — | — |
| 2013-10-30 | $13.10 | $29.33 | 120,000 | — | — |
| 2013-10-29 | $13.01 | $29.13 | 91,500 | — | — |
| 2013-10-28 | $13.05 | $29.05 | 87,100 | — | — |
| 2013-10-25 | $13.04 | $29.03 | 84,900 | — | — |
| 2013-10-24 | $13.07 | $29.10 | 72,500 | — | — |
| 2013-10-23 | $13.11 | $29.19 | 224,000 | — | — |
| 2013-10-22 | $13.00 | $28.94 | 94,400 | — | — |
| 2013-10-21 | $12.93 | $28.79 | 89,400 | — | — |
| 2013-10-18 | $12.94 | $28.81 | 78,500 | — | — |
| 2013-10-17 | $13.00 | $28.94 | 84,300 | — | — |
| 2013-10-16 | $12.80 | $28.50 | 77,200 | — | — |
| 2013-10-15 | $12.77 | $28.43 | 79,700 | — | — |
| 2013-10-14 | $12.77 | $28.43 | 55,400 | — | — |
| 2013-10-11 | $12.82 | $28.54 | 72,500 | — | — |
| 2013-10-10 | $12.93 | $28.79 | 61,900 | — | — |
| 2013-10-09 | $12.95 | $28.83 | 56,000 | — | — |
| 2013-10-08 | $12.91 | $28.74 | 93,600 | — | — |
| 2013-10-07 | $13.00 | $28.94 | 62,900 | — | — |
| 2013-10-04 | $13.00 | $28.94 | 45,300 | — | — |
| 2013-10-03 | $13.01 | $28.96 | 67,300 | — | — |
| 2013-10-02 | $13.07 | $29.10 | 219,100 | — | — |
| 2013-10-01 | $13.05 | $29.05 | 82,900 | — | — |
| 2013-09-30 | $13.00 | $28.94 | 132,100 | — | — |
| 2013-09-27 | $13.03 | $29.01 | 134,100 | — | — |
| 2013-09-26 | $13.04 | $29.03 | 76,100 | — | — |
| 2013-09-25 | $13.12 | $29.05 | 101,000 | — | — |
| 2013-09-24 | $13.09 | $28.98 | 101,000 | — | — |
| 2013-09-23 | $13.03 | $28.85 | 66,100 | — | — |
| 2013-09-20 | $12.97 | $28.71 | 82,900 | — | — |
| 2013-09-19 | $12.95 | $28.67 | 117,400 | — | — |
| 2013-09-18 | $12.88 | $28.51 | 73,000 | — | — |
| 2013-09-17 | $12.69 | $28.09 | 91,200 | — | — |
| 2013-09-16 | $12.69 | $28.09 | 65,000 | — | — |
| 2013-09-13 | $12.58 | $27.85 | 59,600 | — | — |
| 2013-09-12 | $12.60 | $27.90 | 82,700 | — | — |
| 2013-09-11 | $12.60 | $27.90 | 73,300 | — | — |
| 2013-09-10 | $12.69 | $28.09 | 77,400 | — | — |
| 2013-09-09 | $12.63 | $27.96 | 53,700 | — | — |
| 2013-09-06 | $12.64 | $27.98 | 115,000 | — | — |
| 2013-09-05 | $12.86 | $28.47 | 70,800 | — | — |
| 2013-09-04 | $12.88 | $28.51 | 63,500 | — | — |
| 2013-09-03 | $12.71 | $28.14 | 85,300 | — | — |
| 2013-08-30 | $12.68 | $28.07 | 96,100 | — | — |
| 2013-08-29 | $12.66 | $28.03 | 63,200 | — | — |
| 2013-08-28 | $12.56 | $27.81 | 78,700 | — | — |
| 2013-08-27 | $12.58 | $27.69 | 142,600 | — | — |
| 2013-08-26 | $12.64 | $27.82 | 111,800 | — | — |
| 2013-08-23 | $12.56 | $27.65 | 83,300 | — | — |
| 2013-08-22 | $12.59 | $27.71 | 77,300 | — | — |
| 2013-08-21 | $12.51 | $27.54 | 111,200 | — | — |
| 2013-08-20 | $12.44 | $27.38 | 75,600 | — | — |
| 2013-08-19 | $12.42 | $27.34 | 98,700 | — | — |
| 2013-08-16 | $12.54 | $27.60 | 75,300 | — | — |
| 2013-08-15 | $12.66 | $27.87 | 137,300 | — | — |
| 2013-08-14 | $12.73 | $28.02 | 97,600 | — | — |
| 2013-08-13 | $12.67 | $27.89 | 115,200 | — | — |
| 2013-08-12 | $12.72 | $28.00 | 108,200 | — | — |
| 2013-08-09 | $12.65 | $27.84 | 74,200 | — | — |
| 2013-08-08 | $12.74 | $28.04 | 68,800 | — | — |
| 2013-08-07 | $12.69 | $27.93 | 62,600 | — | — |
| 2013-08-06 | $12.73 | $28.02 | 125,900 | — | — |
| 2013-08-05 | $12.57 | $27.67 | 79,600 | — | — |
| 2013-08-02 | $12.69 | $27.93 | 67,300 | — | — |
| 2013-08-01 | $12.72 | $28.00 | 89,900 | — | — |
| 2013-07-31 | $12.98 | $28.57 | 219,300 | — | — |
| 2013-07-30 | $12.87 | $28.33 | 83,800 | — | — |
| 2013-07-29 | $12.78 | $28.13 | 82,100 | — | — |
| 2013-07-26 | $12.90 | $28.23 | 134,200 | — | — |
| 2013-07-25 | $13.04 | $28.54 | 78,900 | — | — |
| 2013-07-24 | $12.99 | $28.43 | 69,600 | — | — |
| 2013-07-23 | $13.04 | $28.54 | 103,800 | — | — |
| 2013-07-22 | $12.87 | $28.17 | 57,600 | — | — |
| 2013-07-19 | $12.93 | $28.30 | 74,300 | — | — |
| 2013-07-18 | $12.91 | $28.25 | 88,300 | — | — |
| 2013-07-17 | $12.93 | $28.30 | 80,400 | — | — |
| 2013-07-16 | $12.91 | $28.25 | 89,100 | — | — |
| 2013-07-15 | $13.03 | $28.52 | 98,000 | — | — |
| 2013-07-12 | $12.89 | $28.21 | 90,000 | — | — |
| 2013-07-11 | $12.97 | $28.39 | 130,700 | — | — |
| 2013-07-10 | $12.67 | $27.73 | 110,900 | — | — |
| 2013-07-09 | $12.60 | $27.58 | 239,900 | — | — |
| 2013-07-08 | $12.44 | $27.23 | 409,800 | — | — |
| 2013-07-05 | $12.75 | $27.90 | 51,200 | — | — |
| 2013-07-03 | $12.86 | $28.15 | 165,500 | — | — |
| 2013-07-02 | $13.13 | $28.74 | 45,900 | — | — |
| 2013-07-01 | $13.42 | $29.37 | 65,900 | — | — |
| 2013-06-28 | $13.44 | $29.41 | 68,500 | — | — |
| 2013-06-27 | $13.27 | $29.04 | 76,400 | — | — |
| 2013-06-26 | $13.15 | $28.78 | 101,400 | — | — |
| 2013-06-25 | $12.85 | $27.96 | 102,500 | — | — |
| 2013-06-24 | $12.91 | $28.09 | 82,300 | — | — |
| 2013-06-21 | $12.99 | $28.27 | 116,100 | — | — |
| 2013-06-20 | $12.80 | $27.85 | 121,200 | — | — |
| 2013-06-19 | $13.12 | $28.55 | 82,300 | — | — |
| 2013-06-18 | $13.24 | $28.81 | 86,500 | — | — |
| 2013-06-17 | $13.30 | $28.94 | 92,500 | — | — |
| 2013-06-14 | $13.22 | $28.77 | 100,800 | — | — |
| 2013-06-13 | $13.10 | $28.51 | 87,800 | — | — |
| 2013-06-12 | $12.87 | $28.01 | 180,800 | — | — |
| 2013-06-11 | $13.08 | $28.46 | 152,400 | — | — |
| 2013-06-10 | $13.34 | $29.03 | 90,900 | — | — |
| 2013-06-07 | $13.66 | $29.73 | 67,100 | — | — |
| 2013-06-06 | $13.75 | $29.92 | 90,100 | — | — |
| 2013-06-05 | $13.48 | $29.33 | 78,500 | — | — |
| 2013-06-04 | $13.41 | $29.18 | 111,800 | — | — |
| 2013-06-03 | $13.43 | $29.23 | 159,000 | — | — |
| 2013-05-31 | $13.55 | $29.49 | 180,200 | — | — |
| 2013-05-30 | $13.90 | $30.25 | 145,000 | — | — |
| 2013-05-29 | $13.95 | $30.36 | 157,800 | — | — |
| 2013-05-28 | $14.33 | $31.03 | 115,100 | — | — |
| 2013-05-24 | $14.44 | $31.26 | 60,700 | — | — |
| 2013-05-23 | $14.50 | $31.39 | 67,000 | — | — |
| 2013-05-22 | $14.46 | $31.31 | 63,600 | — | — |
| 2013-05-21 | $14.39 | $31.16 | 38,500 | — | — |
| 2013-05-20 | $14.36 | $31.09 | 104,800 | — | — |
| 2013-05-17 | $14.37 | $31.11 | 62,100 | — | — |
| 2013-05-16 | $14.42 | $31.22 | 58,900 | — | — |
| 2013-05-15 | $14.45 | $31.29 | 88,500 | — | — |
| 2013-05-14 | $14.52 | $31.44 | 90,000 | — | — |
| 2013-05-13 | $14.49 | $31.37 | 74,600 | — | — |
| 2013-05-10 | $14.51 | $31.42 | 96,800 | — | — |
| 2013-05-09 | $14.38 | $31.13 | 84,900 | — | — |
| 2013-05-08 | $14.41 | $31.20 | 106,200 | — | — |
| 2013-05-07 | $14.28 | $30.92 | 102,100 | — | — |
| 2013-05-06 | $14.29 | $30.94 | 79,500 | — | — |
| 2013-05-03 | $14.32 | $31.00 | 111,600 | — | — |
| 2013-05-02 | $14.28 | $30.92 | 112,200 | — | — |
| 2013-05-01 | $14.32 | $31.00 | 132,300 | — | — |
| 2013-04-30 | $14.41 | $31.20 | 77,500 | — | — |
| 2013-04-29 | $14.44 | $31.26 | 74,300 | — | — |
| 2013-04-26 | $14.48 | $31.35 | 100,100 | — | — |
| 2013-04-25 | $14.51 | $31.26 | 55,300 | — | — |
| 2013-04-24 | $14.52 | $31.28 | 61,000 | — | — |
| 2013-04-23 | $14.51 | $31.26 | 78,700 | — | — |
| 2013-04-22 | $14.59 | $31.43 | 44,800 | — | — |
| 2013-04-19 | $14.55 | $31.34 | 60,500 | — | — |
| 2013-04-18 | $14.44 | $31.11 | 86,400 | — | — |
| 2013-04-17 | $14.33 | $30.87 | 107,100 | — | — |
| 2013-04-16 | $14.38 | $30.98 | 97,100 | — | — |
| 2013-04-15 | $14.47 | $31.17 | 77,100 | — | — |
| 2013-04-12 | $14.51 | $31.26 | 89,400 | — | — |
| 2013-04-11 | $14.53 | $31.30 | 91,300 | — | — |
| 2013-04-10 | $14.67 | $31.60 | 73,600 | — | — |
| 2013-04-09 | $14.63 | $31.52 | 80,800 | — | — |
| 2013-04-08 | $14.73 | $31.73 | 70,600 | — | — |
| 2013-04-05 | $14.66 | $31.58 | 45,200 | — | — |
| 2013-04-04 | $14.71 | $31.69 | 74,800 | — | — |
| 2013-04-03 | $14.75 | $31.77 | 117,000 | — | — |
| 2013-04-02 | $14.80 | $31.88 | 78,000 | — | — |
| 2013-04-01 | $14.82 | $31.92 | 70,500 | — | — |
| 2013-03-28 | $14.82 | $31.92 | 95,700 | — | — |
| 2013-03-27 | $14.98 | $32.27 | 138,400 | — | — |
| 2013-03-26 | $14.73 | $31.73 | 84,400 | — | — |
| 2013-03-25 | $14.79 | $31.70 | 128,000 | — | — |
| 2013-03-22 | $14.99 | $32.13 | 48,800 | — | — |
| 2013-03-21 | $14.95 | $32.05 | 108,100 | — | — |
| 2013-03-20 | $14.70 | $31.51 | 76,900 | — | — |
| 2013-03-19 | $14.72 | $31.55 | 108,700 | — | — |
| 2013-03-18 | $14.68 | $31.47 | 77,400 | — | — |
| 2013-03-15 | $14.66 | $31.42 | 83,900 | — | — |
| 2013-03-14 | $14.65 | $31.40 | 89,700 | — | — |
| 2013-03-13 | $14.75 | $31.62 | 81,200 | — | — |
| 2013-03-12 | $14.79 | $31.70 | 73,500 | — | — |
| 2013-03-11 | $14.78 | $31.68 | 82,900 | — | — |
| 2013-03-08 | $14.93 | $32.00 | 54,900 | — | — |
| 2013-03-07 | $14.75 | $31.62 | 48,000 | — | — |
| 2013-03-06 | $14.64 | $31.38 | 80,300 | — | — |
| 2013-03-05 | $14.79 | $31.70 | 72,800 | — | — |
| 2013-03-04 | $14.74 | $31.60 | 70,800 | — | — |
| 2013-03-01 | $15.06 | $32.28 | 53,400 | — | — |
| 2013-02-28 | $14.96 | $32.07 | 59,200 | — | — |
| 2013-02-27 | $14.98 | $32.11 | 59,100 | — | — |
| 2013-02-26 | $14.98 | $32.11 | 70,800 | — | — |
| 2013-02-25 | $14.88 | $31.72 | 114,200 | — | — |
| 2013-02-22 | $14.97 | $31.91 | 104,100 | — | — |
| 2013-02-21 | $15.19 | $32.38 | 119,100 | — | — |
| 2013-02-20 | $15.36 | $32.74 | 62,600 | — | — |
| 2013-02-19 | $15.50 | $33.04 | 55,100 | — | — |
| 2013-02-15 | $15.32 | $32.66 | 117,400 | — | — |
| 2013-02-14 | $15.42 | $32.87 | 126,500 | — | — |
| 2013-02-13 | $15.17 | $32.34 | 101,600 | — | — |
| 2013-02-12 | $15.27 | $32.55 | 83,600 | — | — |
| 2013-02-11 | $15.41 | $32.85 | 80,700 | — | — |
| 2013-02-08 | $15.41 | $32.85 | 78,500 | — | — |
| 2013-02-07 | $15.46 | $32.95 | 94,400 | — | — |
| 2013-02-06 | $15.37 | $32.76 | 113,500 | — | — |
| 2013-02-05 | $15.34 | $32.70 | 81,400 | — | — |
| 2013-02-04 | $15.15 | $32.29 | 82,300 | — | — |
| 2013-02-01 | $15.14 | $32.27 | 67,300 | — | — |
| 2013-01-31 | $15.06 | $32.10 | 74,800 | — | — |
| 2013-01-30 | $15.09 | $32.17 | 64,800 | — | — |
| 2013-01-29 | $15.05 | $32.08 | 74,000 | — | — |
| 2013-01-28 | $15.08 | $31.97 | 76,500 | — | — |
| 2013-01-25 | $15.10 | $32.01 | 83,800 | — | — |
| 2013-01-24 | $15.06 | $31.93 | 77,800 | — | — |
| 2013-01-23 | $14.95 | $31.69 | 73,500 | — | — |
| 2013-01-22 | $14.85 | $31.48 | 74,100 | — | — |
| 2013-01-18 | $14.72 | $31.20 | 67,400 | — | — |
| 2013-01-17 | $14.73 | $31.23 | 61,600 | — | — |
| 2013-01-16 | $14.70 | $31.16 | 37,500 | — | — |
| 2013-01-15 | $14.58 | $30.91 | 55,300 | — | — |
| 2013-01-14 | $14.50 | $30.74 | 68,400 | — | — |
| 2013-01-11 | $14.63 | $31.01 | 91,600 | — | — |
| 2013-01-10 | $14.53 | $30.80 | 74,500 | — | — |
| 2013-01-09 | $14.47 | $30.67 | 84,800 | — | — |
| 2013-01-08 | $14.52 | $30.78 | 89,200 | — | — |
| 2013-01-07 | $14.54 | $30.82 | 63,300 | — | — |
| 2013-01-04 | $14.63 | $31.01 | 75,700 | — | — |
| 2013-01-03 | $14.73 | $31.23 | 59,000 | — | — |
| 2013-01-02 | $14.79 | $31.35 | 113,300 | — | — |