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
- 2011-06-02 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 | $18.06 | $18.24 | 209,200 | — | — |
| 2013-12-30 | $18.12 | $18.30 | 485,600 | — | — |
| 2013-12-27 | $17.98 | $18.16 | 241,000 | — | — |
| 2013-12-26 | $17.93 | $18.11 | 226,800 | — | — |
| 2013-12-24 | $17.83 | $18.01 | 55,400 | — | — |
| 2013-12-23 | $17.89 | $18.07 | 265,600 | — | — |
| 2013-12-20 | $17.82 | $17.99 | 1,011,800 | — | — |
| 2013-12-19 | $17.86 | $18.03 | 722,600 | — | — |
| 2013-12-18 | $17.42 | $17.59 | 838,800 | — | — |
| 2013-12-17 | $17.11 | $17.28 | 938,600 | — | — |
| 2013-12-16 | $17.39 | $17.56 | 1,253,600 | — | — |
| 2013-12-13 | $17.00 | $17.17 | 618,400 | — | — |
| 2013-12-12 | $17.09 | $17.27 | 713,800 | — | — |
| 2013-12-11 | $17.03 | $17.20 | 773,200 | — | — |
| 2013-12-10 | $16.83 | $16.99 | 250,400 | — | — |
| 2013-12-09 | $16.82 | $16.98 | 305,200 | — | — |
| 2013-12-06 | $16.63 | $16.80 | 385,600 | — | — |
| 2013-12-05 | $16.48 | $16.64 | 714,000 | — | — |
| 2013-12-04 | $16.66 | $16.83 | 338,800 | — | — |
| 2013-12-03 | $16.74 | $16.91 | 659,800 | — | — |
| 2013-12-02 | $17.05 | $17.22 | 746,200 | — | — |
| 2013-11-29 | $17.17 | $17.34 | 439,000 | — | — |
| 2013-11-27 | $17.20 | $17.37 | 780,600 | — | — |
| 2013-11-26 | $16.65 | $16.81 | 285,200 | — | — |
| 2013-11-25 | $16.76 | $16.93 | 608,000 | — | — |
| 2013-11-22 | $16.58 | $16.74 | 659,800 | — | — |
| 2013-11-21 | $16.75 | $16.92 | 1,583,600 | — | — |
| 2013-11-20 | $16.04 | $16.20 | 1,063,400 | — | — |
| 2013-11-19 | $16.00 | $16.16 | 942,000 | — | — |
| 2013-11-18 | $16.26 | $16.43 | 571,600 | — | — |
| 2013-11-15 | $16.34 | $16.51 | 1,430,800 | — | — |
| 2013-11-14 | $16.00 | $16.16 | 5,263,200 | — | — |
| 2013-11-13 | $15.54 | $15.69 | 9,863,000 | — | — |
| 2013-11-12 | $15.83 | $15.99 | 1,212,800 | — | — |
| 2013-11-11 | $15.68 | $15.83 | 4,527,600 | — | — |
| 2013-11-08 | $14.98 | $15.13 | 366,200 | — | — |
| 2013-11-07 | $14.90 | $15.05 | 1,134,400 | — | — |
| 2013-11-06 | $15.18 | $15.33 | 1,362,800 | — | — |
| 2013-11-05 | $15.16 | $15.31 | 2,954,000 | — | — |
| 2013-11-04 | $15.00 | $15.15 | 1,509,400 | — | — |
| 2013-11-01 | $14.96 | $15.11 | 330,600 | — | — |
| 2013-10-31 | $15.08 | $15.23 | 989,200 | — | — |
| 2013-10-30 | $15.06 | $15.21 | 1,163,800 | — | — |
| 2013-10-29 | $14.99 | $15.14 | 717,400 | — | — |
| 2013-10-28 | $15.04 | $15.19 | 3,147,400 | — | — |
| 2013-10-25 | $15.00 | $15.15 | 1,333,000 | — | — |
| 2013-10-24 | $15.10 | $15.25 | 201,800 | — | — |
| 2013-10-23 | $15.05 | $15.20 | 957,400 | — | — |
| 2013-10-22 | $15.10 | $15.25 | 284,800 | — | — |
| 2013-10-21 | $15.11 | $15.26 | 376,200 | — | — |
| 2013-10-18 | $15.10 | $15.25 | 1,520,000 | — | — |
| 2013-10-17 | $14.92 | $15.07 | 1,204,800 | — | — |
| 2013-10-16 | $14.77 | $14.92 | 1,213,800 | — | — |
| 2013-10-15 | $14.39 | $14.53 | 930,400 | — | — |
| 2013-10-14 | $14.43 | $14.57 | 760,400 | — | — |
| 2013-10-11 | $14.60 | $14.74 | 577,400 | — | — |
| 2013-10-10 | $14.54 | $14.68 | 466,400 | — | — |
| 2013-10-09 | $14.67 | $14.81 | 403,400 | — | — |
| 2013-10-08 | $14.72 | $14.86 | 880,800 | — | — |
| 2013-10-07 | $14.82 | $14.96 | 360,600 | — | — |
| 2013-10-04 | $15.19 | $15.34 | 256,400 | — | — |
| 2013-10-03 | $15.05 | $15.20 | 2,306,800 | — | — |
| 2013-10-02 | $15.35 | $15.50 | 378,400 | — | — |
| 2013-10-01 | $15.40 | $15.56 | 932,200 | — | — |
| 2013-09-30 | $15.14 | $15.29 | 626,400 | — | — |
| 2013-09-27 | $15.24 | $15.39 | 250,000 | — | — |
| 2013-09-26 | $15.44 | $15.59 | 293,000 | — | — |
| 2013-09-25 | $15.50 | $15.66 | 287,600 | — | — |
| 2013-09-24 | $15.50 | $15.66 | 208,800 | — | — |
| 2013-09-23 | $15.56 | $15.71 | 308,200 | — | — |
| 2013-09-20 | $16.03 | $16.19 | 773,800 | — | — |
| 2013-09-19 | $16.04 | $16.20 | 245,400 | — | — |
| 2013-09-18 | $15.96 | $16.12 | 222,800 | — | — |
| 2013-09-17 | $15.79 | $15.95 | 307,600 | — | — |
| 2013-09-16 | $15.75 | $15.91 | 157,400 | — | — |
| 2013-09-13 | $15.59 | $15.74 | 163,000 | — | — |
| 2013-09-12 | $15.75 | $15.91 | 153,000 | — | — |
| 2013-09-11 | $15.79 | $15.95 | 188,600 | — | — |
| 2013-09-10 | $15.79 | $15.95 | 493,000 | — | — |
| 2013-09-09 | $15.42 | $15.58 | 567,600 | — | — |
| 2013-09-06 | $15.52 | $15.68 | 855,600 | — | — |
| 2013-09-05 | $15.40 | $15.56 | 723,800 | — | — |
| 2013-09-04 | $15.31 | $15.46 | 450,200 | — | — |
| 2013-09-03 | $15.30 | $15.45 | 407,200 | — | — |
| 2013-08-30 | $15.15 | $15.30 | 322,000 | — | — |
| 2013-08-29 | $15.40 | $15.55 | 185,400 | — | — |
| 2013-08-28 | $15.00 | $15.15 | 223,400 | — | — |
| 2013-08-27 | $15.08 | $15.23 | 310,200 | — | — |
| 2013-08-26 | $15.43 | $15.59 | 336,400 | — | — |
| 2013-08-23 | $15.62 | $15.77 | 256,200 | — | — |
| 2013-08-22 | $15.59 | $15.75 | 242,800 | — | — |
| 2013-08-21 | $15.89 | $16.05 | 308,000 | — | — |
| 2013-08-20 | $15.59 | $15.75 | 293,000 | — | — |
| 2013-08-19 | $15.70 | $15.85 | 338,800 | — | — |
| 2013-08-16 | $15.98 | $16.14 | 772,600 | — | — |
| 2013-08-15 | $15.78 | $15.93 | 148,400 | — | — |
| 2013-08-14 | $15.74 | $15.89 | 316,400 | — | — |
| 2013-08-13 | $15.90 | $16.06 | 155,800 | — | — |
| 2013-08-12 | $15.84 | $16.00 | 503,000 | — | — |
| 2013-08-09 | $16.26 | $16.42 | 433,600 | — | — |
| 2013-08-08 | $16.28 | $16.44 | 162,000 | — | — |
| 2013-08-07 | $16.20 | $16.36 | 1,092,800 | — | — |
| 2013-08-06 | $16.25 | $16.42 | 657,800 | — | — |
| 2013-08-05 | $16.28 | $16.44 | 398,000 | — | — |
| 2013-08-02 | $16.49 | $16.65 | 961,200 | — | — |
| 2013-08-01 | $16.31 | $16.47 | 943,800 | — | — |
| 2013-07-31 | $15.87 | $16.03 | 991,000 | — | — |
| 2013-07-30 | $15.77 | $15.92 | 206,400 | — | — |
| 2013-07-29 | $15.65 | $15.81 | 143,200 | — | — |
| 2013-07-26 | $15.68 | $15.83 | 588,400 | — | — |
| 2013-07-25 | $15.51 | $15.66 | 462,000 | — | — |
| 2013-07-24 | $15.32 | $15.47 | 430,200 | — | — |
| 2013-07-23 | $15.27 | $15.42 | 827,000 | — | — |
| 2013-07-22 | $15.32 | $15.47 | 242,000 | — | — |
| 2013-07-19 | $15.05 | $15.20 | 554,400 | — | — |
| 2013-07-18 | $15.21 | $15.36 | 440,000 | — | — |
| 2013-07-17 | $15.20 | $15.35 | 138,800 | — | — |
| 2013-07-16 | $15.11 | $15.26 | 286,200 | — | — |
| 2013-07-15 | $15.35 | $15.50 | 557,000 | — | — |
| 2013-07-12 | $15.45 | $15.61 | 679,400 | — | — |
| 2013-07-11 | $15.24 | $15.39 | 768,200 | — | — |
| 2013-07-10 | $15.13 | $15.28 | 569,800 | — | — |
| 2013-07-09 | $15.03 | $15.18 | 505,000 | — | — |
| 2013-07-08 | $15.12 | $15.27 | 719,600 | — | — |
| 2013-07-05 | $14.97 | $15.12 | 826,200 | — | — |
| 2013-07-03 | $14.79 | $14.93 | 590,000 | — | — |
| 2013-07-02 | $14.62 | $14.76 | 1,848,000 | — | — |
| 2013-07-01 | $14.84 | $14.98 | 1,421,000 | — | — |
| 2013-06-28 | $14.24 | $14.38 | 431,400 | — | — |
| 2013-06-27 | $14.27 | $14.41 | 1,826,800 | — | — |
| 2013-06-26 | $13.55 | $13.69 | 1,422,400 | — | — |
| 2013-06-25 | $12.92 | $13.05 | 1,278,600 | — | — |
| 2013-06-24 | $12.97 | $13.10 | 1,208,800 | — | — |
| 2013-06-21 | $13.25 | $13.38 | 1,972,000 | — | — |
| 2013-06-20 | $12.92 | $13.05 | 1,032,000 | — | — |
| 2013-06-19 | $13.27 | $13.40 | 1,247,400 | — | — |
| 2013-06-18 | $13.23 | $13.36 | 1,098,200 | — | — |
| 2013-06-17 | $13.29 | $13.42 | 1,135,400 | — | — |
| 2013-06-14 | $13.15 | $13.28 | 1,205,200 | — | — |
| 2013-06-13 | $13.18 | $13.31 | 813,000 | — | — |
| 2013-06-12 | $13.21 | $13.34 | 2,018,600 | — | — |
| 2013-06-11 | $13.41 | $13.54 | 1,056,400 | — | — |
| 2013-06-10 | $13.42 | $13.56 | 387,800 | — | — |
| 2013-06-07 | $13.68 | $13.81 | 1,011,400 | — | — |
| 2013-06-06 | $13.47 | $13.61 | 1,155,800 | — | — |
| 2013-06-05 | $13.40 | $13.54 | 2,002,800 | — | — |
| 2013-06-04 | $13.62 | $13.63 | 2,058,600 | — | — |
| 2013-06-03 | $13.37 | $13.37 | 549,600 | — | — |
| 2013-05-31 | $13.63 | $13.64 | 1,800,600 | — | — |
| 2013-05-30 | $13.67 | $13.68 | 1,658,600 | — | — |
| 2013-05-29 | $13.50 | $13.51 | 1,228,000 | — | — |
| 2013-05-28 | $13.80 | $13.79 | 1,050,600 | — | — |
| 2013-05-24 | $13.47 | $13.46 | 1,045,400 | — | — |
| 2013-05-23 | $13.50 | $13.49 | 1,964,600 | — | — |
| 2013-05-22 | $13.31 | $13.30 | 1,009,000 | — | — |
| 2013-05-21 | $13.36 | $13.35 | 881,400 | — | — |
| 2013-05-20 | $13.50 | $13.50 | 1,267,400 | — | — |
| 2013-05-17 | $13.48 | $13.47 | 2,295,000 | — | — |
| 2013-05-16 | $13.43 | $13.42 | 2,031,600 | — | — |
| 2013-05-15 | $13.57 | $13.57 | 1,270,600 | — | — |
| 2013-05-14 | $13.64 | $13.64 | 2,033,200 | — | — |
| 2013-05-13 | $13.50 | $13.50 | 1,773,600 | — | — |
| 2013-05-10 | $13.70 | $13.70 | 2,145,200 | — | — |
| 2013-05-09 | $14.17 | $14.16 | 838,600 | — | — |
| 2013-05-08 | $14.28 | $14.27 | 5,969,200 | — | — |
| 2013-05-07 | $13.88 | $13.87 | 6,771,800 | — | — |
| 2013-05-06 | $14.63 | $14.62 | 877,200 | — | — |
| 2013-05-03 | $14.93 | $14.92 | 1,066,200 | — | — |
| 2013-05-02 | $15.05 | $15.05 | 801,800 | — | — |
| 2013-05-01 | $15.58 | $15.58 | 460,600 | — | — |
| 2013-04-30 | $15.62 | $15.61 | 542,800 | — | — |
| 2013-04-29 | $15.29 | $15.29 | 505,000 | — | — |
| 2013-04-26 | $14.97 | $14.96 | 112,200 | — | — |
| 2013-04-25 | $15.09 | $15.09 | 319,000 | — | — |
| 2013-04-24 | $14.88 | $14.88 | 1,378,000 | — | — |
| 2013-04-23 | $15.00 | $15.00 | 746,200 | — | — |
| 2013-04-22 | $14.95 | $14.94 | 328,200 | — | — |
| 2013-04-19 | $14.74 | $14.73 | 871,400 | — | — |
| 2013-04-18 | $14.89 | $14.88 | 474,800 | — | — |
| 2013-04-17 | $14.93 | $14.92 | 710,200 | — | — |
| 2013-04-16 | $15.03 | $15.02 | 566,000 | — | — |
| 2013-04-15 | $15.26 | $15.25 | 622,800 | — | — |
| 2013-04-12 | $14.94 | $14.94 | 401,400 | — | — |
| 2013-04-11 | $15.05 | $15.04 | 990,600 | — | — |
| 2013-04-10 | $14.21 | $14.20 | 692,000 | — | — |
| 2013-04-09 | $14.38 | $14.37 | 351,400 | — | — |
| 2013-04-08 | $14.34 | $14.34 | 235,200 | — | — |
| 2013-04-05 | $14.41 | $14.40 | 477,800 | — | — |
| 2013-04-04 | $14.53 | $14.53 | 1,243,200 | — | — |
| 2013-04-03 | $14.52 | $14.52 | 1,392,400 | — | — |
| 2013-04-02 | $14.48 | $14.48 | 705,400 | — | — |
| 2013-04-01 | $14.46 | $14.45 | 317,400 | — | — |
| 2013-03-28 | $14.51 | $14.50 | 735,400 | — | — |
| 2013-03-27 | $14.51 | $14.50 | 563,000 | — | — |
| 2013-03-26 | $14.43 | $14.43 | 1,179,000 | — | — |
| 2013-03-25 | $14.12 | $14.11 | 328,600 | — | — |
| 2013-03-22 | $14.16 | $14.16 | 599,400 | — | — |
| 2013-03-21 | $14.23 | $14.22 | 235,200 | — | — |
| 2013-03-20 | $14.42 | $14.41 | 490,800 | — | — |
| 2013-03-19 | $14.30 | $14.30 | 3,037,800 | — | — |
| 2013-03-18 | $14.82 | $14.81 | 304,000 | — | — |
| 2013-03-15 | $15.14 | $15.14 | 1,169,600 | — | — |
| 2013-03-14 | $15.33 | $15.33 | 1,319,000 | — | — |
| 2013-03-13 | $14.85 | $14.84 | 788,800 | — | — |
| 2013-03-12 | $14.81 | $14.80 | 880,000 | — | — |
| 2013-03-11 | $14.68 | $14.67 | 995,000 | — | — |
| 2013-03-08 | $14.51 | $14.51 | 271,600 | — | — |
| 2013-03-07 | $14.61 | $14.61 | 569,800 | — | — |
| 2013-03-06 | $14.65 | $14.65 | 1,313,400 | — | — |
| 2013-03-05 | $14.81 | $14.80 | 439,000 | — | — |
| 2013-03-04 | $14.70 | $14.69 | 396,800 | — | — |
| 2013-03-01 | $14.70 | $14.70 | 1,070,800 | — | — |
| 2013-02-28 | $14.34 | $14.34 | 947,000 | — | — |
| 2013-02-27 | $14.32 | $14.31 | 886,600 | — | — |
| 2013-02-26 | $14.18 | $14.17 | 351,600 | — | — |
| 2013-02-25 | $14.10 | $14.10 | 383,400 | — | — |
| 2013-02-22 | $14.26 | $14.26 | 243,200 | — | — |
| 2013-02-21 | $14.01 | $14.00 | 2,409,800 | — | — |
| 2013-02-20 | $14.13 | $14.13 | 1,212,000 | — | — |
| 2013-02-19 | $13.95 | $13.94 | 451,600 | — | — |
| 2013-02-15 | $13.77 | $13.76 | 651,600 | — | — |
| 2013-02-14 | $13.78 | $13.77 | 200,000 | — | — |
| 2013-02-13 | $13.71 | $13.71 | 155,600 | — | — |
| 2013-02-12 | $13.55 | $13.54 | 622,400 | — | — |
| 2013-02-11 | $13.20 | $13.19 | 427,400 | — | — |
| 2013-02-08 | $13.24 | $13.24 | 432,800 | — | — |
| 2013-02-07 | $13.15 | $13.15 | 484,000 | — | — |
| 2013-02-06 | $13.37 | $13.37 | 388,400 | — | — |
| 2013-02-05 | $13.45 | $13.44 | 1,027,600 | — | — |
| 2013-02-04 | $13.28 | $13.28 | 418,000 | — | — |
| 2013-02-01 | $13.34 | $13.34 | 396,400 | — | — |
| 2013-01-31 | $13.31 | $13.30 | 772,200 | — | — |
| 2013-01-30 | $13.33 | $13.32 | 327,400 | — | — |
| 2013-01-29 | $13.31 | $13.31 | 260,600 | — | — |
| 2013-01-28 | $13.29 | $13.28 | 353,600 | — | — |
| 2013-01-25 | $13.03 | $13.02 | 847,800 | — | — |
| 2013-01-24 | $12.75 | $12.74 | 1,282,400 | — | — |
| 2013-01-23 | $12.29 | $12.29 | 1,758,200 | — | — |
| 2013-01-22 | $12.24 | $12.23 | 412,600 | — | — |
| 2013-01-18 | $12.30 | $12.30 | 633,200 | — | — |
| 2013-01-17 | $12.35 | $12.35 | 976,200 | — | — |
| 2013-01-16 | $12.36 | $12.36 | 3,036,800 | — | — |
| 2013-01-15 | $12.25 | $12.24 | 327,800 | — | — |
| 2013-01-14 | $12.31 | $12.30 | 249,800 | — | — |
| 2013-01-11 | $12.27 | $12.27 | 239,200 | — | — |
| 2013-01-10 | $12.26 | $12.26 | 227,200 | — | — |
| 2013-01-09 | $12.27 | $12.26 | 478,000 | — | — |
| 2013-01-08 | $12.34 | $12.34 | 378,400 | — | — |
| 2013-01-07 | $12.28 | $12.28 | 875,800 | — | — |
| 2013-01-04 | $12.48 | $12.47 | 703,600 | — | — |
| 2013-01-03 | $12.78 | $12.77 | 344,000 | — | — |
| 2013-01-02 | $12.82 | $12.81 | 415,400 | — | — |