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
- 1986-11-05 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 | $19.62 | $26.62 | 411,000 | — | — |
| 2013-12-30 | $19.56 | $26.53 | 390,700 | — | — |
| 2013-12-27 | $19.48 | $26.43 | 214,900 | — | — |
| 2013-12-26 | $19.35 | $26.25 | 662,100 | — | — |
| 2013-12-24 | $19.55 | $26.52 | 415,800 | — | — |
| 2013-12-23 | $19.54 | $26.51 | 1,194,400 | — | — |
| 2013-12-20 | $18.79 | $25.49 | 1,008,900 | — | — |
| 2013-12-19 | $18.48 | $25.07 | 579,100 | — | — |
| 2013-12-18 | $18.31 | $24.84 | 308,600 | — | — |
| 2013-12-17 | $18.13 | $24.59 | 238,100 | — | — |
| 2013-12-16 | $18.13 | $24.59 | 296,800 | — | — |
| 2013-12-13 | $17.89 | $24.27 | 369,400 | — | — |
| 2013-12-12 | $17.76 | $24.09 | 405,000 | — | — |
| 2013-12-11 | $17.79 | $24.13 | 426,600 | — | — |
| 2013-12-10 | $18.12 | $24.58 | 420,200 | — | — |
| 2013-12-09 | $18.23 | $24.73 | 401,700 | — | — |
| 2013-12-06 | $18.39 | $24.95 | 493,000 | — | — |
| 2013-12-05 | $18.32 | $24.83 | 400,100 | — | — |
| 2013-12-04 | $18.29 | $24.78 | 855,500 | — | — |
| 2013-12-03 | $18.09 | $24.51 | 421,700 | — | — |
| 2013-12-02 | $18.18 | $24.64 | 459,100 | — | — |
| 2013-11-29 | $18.33 | $24.84 | 188,800 | — | — |
| 2013-11-27 | $18.43 | $24.97 | 472,300 | — | — |
| 2013-11-26 | $18.03 | $24.43 | 586,400 | — | — |
| 2013-11-25 | $17.96 | $24.34 | 710,400 | — | — |
| 2013-11-22 | $17.56 | $23.80 | 436,000 | — | — |
| 2013-11-21 | $17.42 | $23.61 | 510,100 | — | — |
| 2013-11-20 | $17.42 | $23.61 | 486,500 | — | — |
| 2013-11-19 | $17.52 | $23.74 | 530,600 | — | — |
| 2013-11-18 | $17.76 | $24.07 | 669,500 | — | — |
| 2013-11-15 | $17.93 | $24.30 | 1,166,400 | — | — |
| 2013-11-14 | $17.67 | $23.94 | 618,600 | — | — |
| 2013-11-13 | $17.51 | $23.73 | 1,307,100 | — | — |
| 2013-11-12 | $17.28 | $23.42 | 3,747,900 | — | — |
| 2013-11-11 | $14.32 | $19.40 | 245,000 | — | — |
| 2013-11-08 | $14.28 | $19.35 | 248,600 | — | — |
| 2013-11-07 | $14.21 | $19.26 | 201,600 | — | — |
| 2013-11-06 | $14.33 | $19.42 | 298,200 | — | — |
| 2013-11-05 | $14.39 | $19.50 | 332,000 | — | — |
| 2013-11-04 | $14.40 | $19.51 | 352,400 | — | — |
| 2013-11-01 | $14.30 | $19.38 | 483,200 | — | — |
| 2013-10-31 | $14.36 | $19.46 | 276,000 | — | — |
| 2013-10-30 | $14.45 | $19.58 | 314,900 | — | — |
| 2013-10-29 | $14.51 | $19.66 | 166,000 | — | — |
| 2013-10-28 | $14.49 | $19.64 | 293,700 | — | — |
| 2013-10-25 | $14.43 | $19.55 | 233,000 | — | — |
| 2013-10-24 | $14.48 | $19.62 | 448,900 | — | — |
| 2013-10-23 | $14.44 | $19.57 | 430,800 | — | — |
| 2013-10-22 | $14.45 | $19.58 | 337,000 | — | — |
| 2013-10-21 | $14.52 | $19.68 | 432,600 | — | — |
| 2013-10-18 | $14.54 | $19.70 | 623,800 | — | — |
| 2013-10-17 | $14.41 | $19.53 | 459,400 | — | — |
| 2013-10-16 | $14.21 | $19.26 | 285,400 | — | — |
| 2013-10-15 | $14.13 | $19.15 | 223,500 | — | — |
| 2013-10-14 | $14.17 | $19.20 | 283,700 | — | — |
| 2013-10-11 | $14.12 | $19.13 | 309,700 | — | — |
| 2013-10-10 | $13.89 | $18.82 | 365,000 | — | — |
| 2013-10-09 | $13.79 | $18.69 | 419,200 | — | — |
| 2013-10-08 | $13.84 | $18.75 | 687,400 | — | — |
| 2013-10-07 | $13.99 | $18.96 | 194,800 | — | — |
| 2013-10-04 | $14.14 | $19.16 | 181,400 | — | — |
| 2013-10-03 | $14.01 | $18.98 | 187,800 | — | — |
| 2013-10-02 | $14.13 | $19.15 | 251,800 | — | — |
| 2013-10-01 | $14.33 | $19.42 | 238,700 | — | — |
| 2013-09-30 | $14.19 | $19.23 | 500,100 | — | — |
| 2013-09-27 | $14.10 | $19.11 | 336,800 | — | — |
| 2013-09-26 | $14.10 | $19.11 | 433,000 | — | — |
| 2013-09-25 | $13.96 | $18.92 | 477,500 | — | — |
| 2013-09-24 | $13.98 | $18.94 | 255,400 | — | — |
| 2013-09-23 | $14.01 | $18.98 | 296,000 | — | — |
| 2013-09-20 | $13.95 | $18.90 | 769,400 | — | — |
| 2013-09-19 | $13.95 | $18.90 | 237,800 | — | — |
| 2013-09-18 | $14.00 | $18.97 | 313,800 | — | — |
| 2013-09-17 | $14.01 | $18.96 | 799,200 | — | — |
| 2013-09-16 | $14.16 | $19.16 | 583,700 | — | — |
| 2013-09-13 | $14.32 | $19.38 | 278,800 | — | — |
| 2013-09-12 | $14.25 | $19.28 | 161,100 | — | — |
| 2013-09-11 | $14.35 | $19.42 | 190,100 | — | — |
| 2013-09-10 | $14.40 | $19.49 | 314,100 | — | — |
| 2013-09-09 | $14.19 | $19.20 | 328,600 | — | — |
| 2013-09-06 | $14.09 | $19.07 | 391,900 | — | — |
| 2013-09-05 | $14.15 | $19.15 | 415,600 | — | — |
| 2013-09-04 | $14.02 | $18.97 | 412,300 | — | — |
| 2013-09-03 | $13.91 | $18.82 | 313,600 | — | — |
| 2013-08-30 | $13.92 | $18.84 | 399,100 | — | — |
| 2013-08-29 | $14.03 | $18.98 | 530,500 | — | — |
| 2013-08-28 | $14.10 | $19.08 | 359,600 | — | — |
| 2013-08-27 | $14.24 | $19.27 | 569,800 | — | — |
| 2013-08-26 | $14.43 | $19.53 | 181,700 | — | — |
| 2013-08-23 | $14.47 | $19.58 | 228,800 | — | — |
| 2013-08-22 | $14.55 | $19.69 | 167,100 | — | — |
| 2013-08-21 | $14.27 | $19.31 | 151,700 | — | — |
| 2013-08-20 | $14.38 | $19.46 | 92,000 | — | — |
| 2013-08-19 | $14.24 | $19.27 | 190,600 | — | — |
| 2013-08-16 | $14.19 | $19.20 | 245,000 | — | — |
| 2013-08-15 | $14.15 | $19.15 | 195,400 | — | — |
| 2013-08-14 | $14.37 | $19.44 | 519,000 | — | — |
| 2013-08-13 | $14.45 | $19.55 | 370,300 | — | — |
| 2013-08-12 | $14.56 | $19.70 | 106,300 | — | — |
| 2013-08-09 | $14.45 | $19.55 | 208,000 | — | — |
| 2013-08-08 | $14.57 | $19.72 | 159,500 | — | — |
| 2013-08-07 | $14.42 | $19.51 | 217,300 | — | — |
| 2013-08-06 | $14.43 | $19.53 | 215,300 | — | — |
| 2013-08-05 | $14.64 | $19.81 | 315,800 | — | — |
| 2013-08-02 | $14.73 | $19.93 | 359,600 | — | — |
| 2013-08-01 | $15.05 | $20.37 | 442,600 | — | — |
| 2013-07-31 | $14.72 | $19.92 | 563,600 | — | — |
| 2013-07-30 | $14.67 | $19.85 | 233,100 | — | — |
| 2013-07-29 | $14.64 | $19.81 | 247,100 | — | — |
| 2013-07-26 | $14.75 | $19.96 | 137,100 | — | — |
| 2013-07-25 | $14.74 | $19.95 | 407,000 | — | — |
| 2013-07-24 | $14.58 | $19.73 | 278,000 | — | — |
| 2013-07-23 | $14.69 | $19.88 | 525,500 | — | — |
| 2013-07-22 | $14.76 | $19.97 | 360,200 | — | — |
| 2013-07-19 | $14.80 | $20.03 | 294,900 | — | — |
| 2013-07-18 | $14.78 | $20.00 | 160,300 | — | — |
| 2013-07-17 | $14.69 | $19.88 | 386,000 | — | — |
| 2013-07-16 | $14.67 | $19.85 | 266,300 | — | — |
| 2013-07-15 | $14.69 | $19.88 | 276,100 | — | — |
| 2013-07-12 | $14.53 | $19.66 | 222,300 | — | — |
| 2013-07-11 | $14.72 | $19.92 | 248,000 | — | — |
| 2013-07-10 | $14.46 | $19.57 | 269,400 | — | — |
| 2013-07-09 | $14.50 | $19.62 | 233,000 | — | — |
| 2013-07-08 | $14.30 | $19.35 | 265,800 | — | — |
| 2013-07-05 | $14.29 | $19.34 | 199,400 | — | — |
| 2013-07-03 | $14.00 | $18.94 | 155,300 | — | — |
| 2013-07-02 | $14.04 | $19.00 | 306,900 | — | — |
| 2013-07-01 | $14.17 | $19.17 | 340,200 | — | — |
| 2013-06-28 | $13.88 | $18.78 | 822,900 | — | — |
| 2013-06-27 | $13.87 | $18.77 | 250,300 | — | — |
| 2013-06-26 | $13.81 | $18.69 | 364,500 | — | — |
| 2013-06-25 | $13.80 | $18.67 | 299,300 | — | — |
| 2013-06-24 | $13.86 | $18.75 | 636,100 | — | — |
| 2013-06-21 | $13.87 | $18.77 | 715,300 | — | — |
| 2013-06-20 | $13.78 | $18.65 | 324,900 | — | — |
| 2013-06-19 | $14.00 | $18.94 | 449,300 | — | — |
| 2013-06-18 | $13.97 | $18.90 | 469,400 | — | — |
| 2013-06-17 | $13.90 | $18.78 | 460,900 | — | — |
| 2013-06-14 | $13.83 | $18.69 | 192,700 | — | — |
| 2013-06-13 | $14.04 | $18.97 | 199,100 | — | — |
| 2013-06-12 | $13.89 | $18.77 | 229,800 | — | — |
| 2013-06-11 | $13.97 | $18.88 | 210,600 | — | — |
| 2013-06-10 | $14.08 | $19.03 | 221,000 | — | — |
| 2013-06-07 | $14.14 | $19.11 | 321,700 | — | — |
| 2013-06-06 | $13.95 | $18.85 | 239,800 | — | — |
| 2013-06-05 | $13.93 | $18.82 | 258,900 | — | — |
| 2013-06-04 | $14.17 | $19.15 | 198,400 | — | — |
| 2013-06-03 | $14.31 | $19.34 | 604,800 | — | — |
| 2013-05-31 | $14.35 | $19.39 | 437,700 | — | — |
| 2013-05-30 | $14.36 | $19.40 | 344,800 | — | — |
| 2013-05-29 | $14.21 | $19.20 | 229,700 | — | — |
| 2013-05-28 | $14.32 | $19.35 | 245,000 | — | — |
| 2013-05-24 | $14.28 | $19.30 | 125,500 | — | — |
| 2013-05-23 | $14.32 | $19.35 | 247,500 | — | — |
| 2013-05-22 | $14.31 | $19.34 | 280,600 | — | — |
| 2013-05-21 | $14.45 | $19.52 | 443,900 | — | — |
| 2013-05-20 | $14.42 | $19.48 | 247,100 | — | — |
| 2013-05-17 | $14.35 | $19.39 | 314,200 | — | — |
| 2013-05-16 | $14.18 | $19.16 | 216,700 | — | — |
| 2013-05-15 | $14.36 | $19.40 | 238,800 | — | — |
| 2013-05-14 | $14.06 | $19.00 | 188,900 | — | — |
| 2013-05-13 | $13.87 | $18.74 | 237,000 | — | — |
| 2013-05-10 | $14.00 | $18.92 | 223,000 | — | — |
| 2013-05-09 | $13.97 | $18.88 | 265,000 | — | — |
| 2013-05-08 | $14.08 | $19.03 | 328,700 | — | — |
| 2013-05-07 | $14.01 | $18.93 | 352,200 | — | — |
| 2013-05-06 | $13.88 | $18.75 | 324,500 | — | — |
| 2013-05-03 | $13.78 | $18.62 | 492,600 | — | — |
| 2013-05-02 | $13.38 | $18.08 | 746,200 | — | — |
| 2013-05-01 | $13.31 | $17.98 | 708,200 | — | — |
| 2013-04-30 | $13.57 | $18.34 | 385,400 | — | — |
| 2013-04-29 | $13.50 | $18.24 | 435,300 | — | — |
| 2013-04-26 | $13.38 | $18.08 | 442,600 | — | — |
| 2013-04-25 | $13.45 | $18.17 | 317,500 | — | — |
| 2013-04-24 | $13.35 | $18.04 | 360,800 | — | — |
| 2013-04-23 | $13.33 | $18.01 | 763,200 | — | — |
| 2013-04-22 | $13.24 | $17.89 | 1,256,500 | — | — |
| 2013-04-19 | $13.07 | $17.66 | 723,000 | — | — |
| 2013-04-18 | $13.08 | $17.67 | 497,800 | — | — |
| 2013-04-17 | $13.14 | $17.75 | 462,400 | — | — |
| 2013-04-16 | $13.40 | $18.11 | 585,000 | — | — |
| 2013-04-15 | $13.11 | $17.71 | 552,000 | — | — |
| 2013-04-12 | $13.37 | $18.07 | 347,000 | — | — |
| 2013-04-11 | $13.40 | $18.11 | 495,200 | — | — |
| 2013-04-10 | $13.46 | $18.19 | 468,000 | — | — |
| 2013-04-09 | $13.20 | $17.84 | 290,600 | — | — |
| 2013-04-08 | $13.34 | $18.03 | 222,100 | — | — |
| 2013-04-05 | $13.37 | $18.07 | 478,500 | — | — |
| 2013-04-04 | $13.16 | $17.78 | 1,291,000 | — | — |
| 2013-04-03 | $13.03 | $17.61 | 532,700 | — | — |
| 2013-04-02 | $13.06 | $17.65 | 746,400 | — | — |
| 2013-04-01 | $13.19 | $17.82 | 452,200 | — | — |
| 2013-03-28 | $13.34 | $18.03 | 817,000 | — | — |
| 2013-03-27 | $13.42 | $18.13 | 1,564,500 | — | — |
| 2013-03-26 | $13.50 | $18.24 | 375,800 | — | — |
| 2013-03-25 | $13.69 | $18.50 | 212,400 | — | — |
| 2013-03-22 | $13.83 | $18.69 | 197,000 | — | — |
| 2013-03-21 | $13.75 | $18.58 | 199,400 | — | — |
| 2013-03-20 | $14.02 | $18.94 | 250,800 | — | — |
| 2013-03-19 | $14.03 | $18.93 | 172,200 | — | — |
| 2013-03-18 | $14.10 | $19.02 | 338,000 | — | — |
| 2013-03-15 | $14.09 | $19.01 | 371,200 | — | — |
| 2013-03-14 | $14.12 | $19.05 | 228,600 | — | — |
| 2013-03-13 | $14.01 | $18.90 | 340,600 | — | — |
| 2013-03-12 | $13.64 | $18.40 | 271,400 | — | — |
| 2013-03-11 | $13.66 | $18.43 | 265,400 | — | — |
| 2013-03-08 | $13.72 | $18.51 | 341,400 | — | — |
| 2013-03-07 | $13.60 | $18.35 | 239,400 | — | — |
| 2013-03-06 | $13.69 | $18.47 | 239,600 | — | — |
| 2013-03-05 | $13.76 | $18.57 | 328,200 | — | — |
| 2013-03-04 | $13.55 | $18.28 | 314,700 | — | — |
| 2013-03-01 | $13.58 | $18.32 | 297,300 | — | — |
| 2013-02-28 | $13.57 | $18.31 | 321,600 | — | — |
| 2013-02-27 | $13.45 | $18.15 | 586,800 | — | — |
| 2013-02-26 | $13.33 | $17.99 | 344,300 | — | — |
| 2013-02-25 | $13.38 | $18.05 | 310,600 | — | — |
| 2013-02-22 | $13.66 | $18.43 | 237,800 | — | — |
| 2013-02-21 | $13.50 | $18.22 | 397,400 | — | — |
| 2013-02-20 | $13.69 | $18.47 | 314,500 | — | — |
| 2013-02-19 | $13.86 | $18.70 | 440,200 | — | — |
| 2013-02-15 | $13.84 | $18.67 | 264,300 | — | — |
| 2013-02-14 | $13.93 | $18.80 | 146,300 | — | — |
| 2013-02-13 | $13.88 | $18.73 | 294,200 | — | — |
| 2013-02-12 | $13.87 | $18.71 | 248,100 | — | — |
| 2013-02-11 | $13.91 | $18.77 | 449,000 | — | — |
| 2013-02-08 | $13.89 | $18.74 | 204,100 | — | — |
| 2013-02-07 | $13.76 | $18.57 | 364,600 | — | — |
| 2013-02-06 | $13.75 | $18.55 | 201,400 | — | — |
| 2013-02-05 | $13.77 | $18.58 | 389,800 | — | — |
| 2013-02-04 | $13.70 | $18.49 | 294,500 | — | — |
| 2013-02-01 | $13.79 | $18.61 | 417,400 | — | — |
| 2013-01-31 | $13.83 | $18.66 | 468,500 | — | — |
| 2013-01-30 | $13.74 | $18.54 | 355,700 | — | — |
| 2013-01-29 | $13.86 | $18.70 | 430,600 | — | — |
| 2013-01-28 | $13.91 | $18.77 | 444,400 | — | — |
| 2013-01-25 | $13.91 | $18.77 | 531,900 | — | — |
| 2013-01-24 | $14.11 | $19.04 | 1,306,400 | — | — |
| 2013-01-23 | $13.37 | $18.04 | 592,200 | — | — |
| 2013-01-22 | $13.55 | $18.28 | 404,600 | — | — |
| 2013-01-18 | $13.49 | $18.20 | 301,800 | — | — |
| 2013-01-17 | $13.46 | $18.16 | 387,800 | — | — |
| 2013-01-16 | $13.33 | $17.99 | 284,100 | — | — |
| 2013-01-15 | $13.24 | $17.86 | 316,600 | — | — |
| 2013-01-14 | $13.09 | $17.66 | 723,600 | — | — |
| 2013-01-11 | $13.19 | $17.80 | 306,500 | — | — |
| 2013-01-10 | $13.26 | $17.89 | 311,300 | — | — |
| 2013-01-09 | $13.22 | $17.84 | 247,700 | — | — |
| 2013-01-08 | $13.23 | $17.85 | 268,300 | — | — |
| 2013-01-07 | $13.22 | $17.84 | 484,300 | — | — |
| 2013-01-04 | $13.43 | $18.12 | 244,000 | — | — |
| 2013-01-03 | $13.32 | $17.97 | 264,100 | — | — |
| 2013-01-02 | $13.31 | $17.96 | 477,300 | — | — |