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
- 1999-05-26 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 | $14.87 | $17.48 | 382,800 | — | — |
| 2013-12-30 | $14.74 | $17.33 | 316,300 | — | — |
| 2013-12-27 | $14.88 | $17.49 | 377,800 | — | — |
| 2013-12-26 | $14.80 | $17.40 | 201,900 | — | — |
| 2013-12-24 | $14.99 | $17.62 | 324,400 | — | — |
| 2013-12-23 | $14.79 | $17.39 | 834,300 | — | — |
| 2013-12-20 | $14.48 | $17.02 | 713,800 | — | — |
| 2013-12-19 | $14.44 | $16.97 | 1,224,400 | — | — |
| 2013-12-18 | $14.57 | $17.13 | 967,000 | — | — |
| 2013-12-17 | $14.54 | $17.09 | 724,200 | — | — |
| 2013-12-16 | $14.46 | $17.00 | 483,000 | — | — |
| 2013-12-13 | $14.41 | $16.94 | 411,600 | — | — |
| 2013-12-12 | $14.38 | $16.90 | 581,100 | — | — |
| 2013-12-11 | $14.35 | $16.87 | 415,600 | — | — |
| 2013-12-10 | $14.37 | $16.89 | 431,600 | — | — |
| 2013-12-09 | $14.39 | $16.92 | 206,900 | — | — |
| 2013-12-06 | $14.47 | $17.01 | 465,800 | — | — |
| 2013-12-05 | $14.33 | $16.84 | 597,600 | — | — |
| 2013-12-04 | $14.51 | $17.06 | 780,400 | — | — |
| 2013-12-03 | $14.40 | $16.93 | 1,220,500 | — | — |
| 2013-12-02 | $14.55 | $17.10 | 1,034,100 | — | — |
| 2013-11-29 | $15.67 | $18.42 | 871,500 | — | — |
| 2013-11-27 | $15.44 | $18.15 | 497,000 | — | — |
| 2013-11-26 | $15.34 | $18.03 | 534,500 | — | — |
| 2013-11-25 | $15.53 | $18.26 | 431,600 | — | — |
| 2013-11-22 | $15.61 | $18.35 | 337,800 | — | — |
| 2013-11-21 | $15.33 | $18.02 | 270,000 | — | — |
| 2013-11-20 | $15.43 | $18.14 | 291,000 | — | — |
| 2013-11-19 | $15.43 | $18.14 | 403,300 | — | — |
| 2013-11-18 | $15.46 | $18.17 | 600,600 | — | — |
| 2013-11-15 | $15.52 | $18.24 | 459,500 | — | — |
| 2013-11-14 | $15.33 | $18.02 | 397,000 | — | — |
| 2013-11-13 | $15.31 | $18.00 | 463,000 | — | — |
| 2013-11-12 | $15.00 | $17.63 | 512,000 | — | — |
| 2013-11-11 | $14.72 | $17.30 | 310,700 | — | — |
| 2013-11-08 | $15.07 | $17.71 | 809,200 | — | — |
| 2013-11-07 | $15.34 | $18.03 | 398,800 | — | — |
| 2013-11-06 | $15.35 | $18.04 | 769,700 | — | — |
| 2013-11-05 | $15.44 | $18.15 | 685,100 | — | — |
| 2013-11-04 | $16.11 | $18.94 | 478,200 | — | — |
| 2013-11-01 | $16.64 | $19.56 | 318,700 | — | — |
| 2013-10-31 | $16.58 | $19.49 | 278,700 | — | — |
| 2013-10-30 | $16.68 | $19.61 | 136,200 | — | — |
| 2013-10-29 | $16.77 | $19.71 | 303,000 | — | — |
| 2013-10-28 | $16.66 | $19.58 | 476,300 | — | — |
| 2013-10-25 | $16.85 | $19.81 | 508,400 | — | — |
| 2013-10-24 | $16.72 | $19.65 | 191,600 | — | — |
| 2013-10-23 | $16.84 | $19.80 | 188,300 | — | — |
| 2013-10-22 | $16.86 | $19.82 | 249,700 | — | — |
| 2013-10-21 | $17.11 | $20.11 | 189,600 | — | — |
| 2013-10-18 | $17.13 | $20.14 | 195,900 | — | — |
| 2013-10-17 | $17.06 | $20.05 | 249,000 | — | — |
| 2013-10-16 | $16.80 | $19.75 | 356,600 | — | — |
| 2013-10-15 | $16.62 | $19.54 | 232,100 | — | — |
| 2013-10-14 | $16.73 | $19.67 | 317,700 | — | — |
| 2013-10-11 | $16.95 | $19.92 | 409,300 | — | — |
| 2013-10-10 | $16.92 | $19.89 | 579,400 | — | — |
| 2013-10-09 | $16.81 | $19.76 | 305,900 | — | — |
| 2013-10-08 | $16.79 | $19.74 | 569,600 | — | — |
| 2013-10-07 | $17.24 | $20.27 | 301,100 | — | — |
| 2013-10-04 | $17.22 | $20.24 | 181,800 | — | — |
| 2013-10-03 | $17.09 | $20.09 | 279,700 | — | — |
| 2013-10-02 | $17.06 | $20.05 | 451,800 | — | — |
| 2013-10-01 | $16.94 | $19.91 | 855,700 | — | — |
| 2013-09-30 | $16.77 | $19.71 | 304,900 | — | — |
| 2013-09-27 | $16.70 | $19.63 | 143,600 | — | — |
| 2013-09-26 | $16.86 | $19.82 | 210,600 | — | — |
| 2013-09-25 | $16.87 | $19.83 | 260,600 | — | — |
| 2013-09-24 | $16.82 | $19.77 | 208,200 | — | — |
| 2013-09-23 | $16.72 | $19.65 | 320,500 | — | — |
| 2013-09-20 | $16.97 | $19.95 | 433,400 | — | — |
| 2013-09-19 | $17.17 | $20.18 | 310,600 | — | — |
| 2013-09-18 | $17.25 | $20.28 | 350,600 | — | — |
| 2013-09-17 | $16.75 | $19.69 | 208,400 | — | — |
| 2013-09-16 | $16.86 | $19.82 | 90,400 | — | — |
| 2013-09-13 | $16.89 | $19.85 | 170,800 | — | — |
| 2013-09-12 | $16.86 | $19.82 | 135,600 | — | — |
| 2013-09-11 | $16.86 | $19.82 | 305,900 | — | — |
| 2013-09-10 | $16.91 | $19.88 | 624,400 | — | — |
| 2013-09-09 | $16.87 | $19.83 | 368,300 | — | — |
| 2013-09-06 | $16.78 | $19.72 | 544,900 | — | — |
| 2013-09-05 | $16.57 | $19.48 | 351,800 | — | — |
| 2013-09-04 | $16.59 | $19.50 | 881,600 | — | — |
| 2013-09-03 | $16.53 | $19.43 | 391,100 | — | — |
| 2013-08-30 | $16.07 | $18.89 | 416,600 | — | — |
| 2013-08-29 | $16.11 | $18.94 | 335,900 | — | — |
| 2013-08-28 | $15.65 | $18.40 | 472,600 | — | — |
| 2013-08-27 | $15.24 | $17.91 | 268,000 | — | — |
| 2013-08-26 | $15.53 | $18.26 | 120,100 | — | — |
| 2013-08-23 | $15.63 | $18.37 | 303,900 | — | — |
| 2013-08-22 | $15.56 | $18.29 | 395,500 | — | — |
| 2013-08-21 | $15.48 | $18.20 | 260,200 | — | — |
| 2013-08-20 | $15.73 | $18.49 | 198,400 | — | — |
| 2013-08-19 | $15.82 | $18.60 | 261,900 | — | — |
| 2013-08-16 | $15.81 | $18.58 | 199,200 | — | — |
| 2013-08-15 | $15.60 | $18.34 | 198,500 | — | — |
| 2013-08-14 | $15.69 | $18.44 | 208,900 | — | — |
| 2013-08-13 | $15.71 | $18.47 | 441,500 | — | — |
| 2013-08-12 | $16.01 | $18.82 | 319,800 | — | — |
| 2013-08-09 | $15.97 | $18.77 | 349,700 | — | — |
| 2013-08-08 | $15.92 | $18.71 | 460,800 | — | — |
| 2013-08-07 | $15.74 | $18.50 | 396,600 | — | — |
| 2013-08-06 | $15.89 | $18.68 | 403,800 | — | — |
| 2013-08-05 | $16.10 | $18.93 | 363,700 | — | — |
| 2013-08-02 | $16.26 | $19.11 | 375,600 | — | — |
| 2013-08-01 | $15.99 | $18.80 | 496,800 | — | — |
| 2013-07-31 | $16.02 | $18.83 | 353,900 | — | — |
| 2013-07-30 | $16.18 | $19.02 | 486,600 | — | — |
| 2013-07-29 | $16.03 | $18.84 | 665,700 | — | — |
| 2013-07-26 | $16.16 | $19.00 | 227,100 | — | — |
| 2013-07-25 | $16.10 | $18.93 | 484,000 | — | — |
| 2013-07-24 | $15.99 | $18.80 | 345,300 | — | — |
| 2013-07-23 | $16.02 | $18.83 | 185,900 | — | — |
| 2013-07-22 | $15.85 | $18.63 | 289,300 | — | — |
| 2013-07-19 | $15.92 | $18.71 | 588,000 | — | — |
| 2013-07-18 | $15.56 | $18.29 | 640,100 | — | — |
| 2013-07-17 | $15.00 | $17.63 | 955,000 | — | — |
| 2013-07-16 | $15.57 | $18.30 | 385,800 | — | — |
| 2013-07-15 | $15.71 | $18.47 | 286,200 | — | — |
| 2013-07-12 | $16.08 | $18.90 | 445,400 | — | — |
| 2013-07-11 | $15.81 | $18.58 | 480,000 | — | — |
| 2013-07-10 | $15.74 | $18.50 | 666,200 | — | — |
| 2013-07-09 | $15.63 | $18.37 | 633,000 | — | — |
| 2013-07-08 | $15.35 | $18.04 | 236,700 | — | — |
| 2013-07-05 | $15.65 | $18.40 | 597,500 | — | — |
| 2013-07-03 | $15.21 | $17.88 | 194,800 | — | — |
| 2013-07-02 | $15.36 | $18.06 | 381,300 | — | — |
| 2013-07-01 | $15.41 | $18.11 | 179,400 | — | — |
| 2013-06-28 | $15.52 | $18.24 | 379,800 | — | — |
| 2013-06-27 | $15.42 | $18.13 | 428,600 | — | — |
| 2013-06-26 | $15.33 | $18.02 | 797,100 | — | — |
| 2013-06-25 | $14.94 | $17.56 | 526,300 | — | — |
| 2013-06-24 | $15.07 | $17.71 | 580,400 | — | — |
| 2013-06-21 | $15.18 | $17.84 | 1,743,400 | — | — |
| 2013-06-20 | $15.50 | $18.22 | 970,700 | — | — |
| 2013-06-19 | $16.18 | $19.02 | 236,200 | — | — |
| 2013-06-18 | $16.64 | $19.56 | 295,500 | — | — |
| 2013-06-17 | $16.84 | $19.80 | 498,200 | — | — |
| 2013-06-14 | $16.62 | $19.54 | 365,800 | — | — |
| 2013-06-13 | $16.62 | $19.54 | 205,100 | — | — |
| 2013-06-12 | $16.70 | $19.63 | 186,100 | — | — |
| 2013-06-11 | $16.89 | $19.85 | 202,700 | — | — |
| 2013-06-10 | $16.94 | $19.91 | 340,400 | — | — |
| 2013-06-07 | $16.82 | $19.77 | 235,100 | — | — |
| 2013-06-06 | $16.73 | $19.67 | 303,700 | — | — |
| 2013-06-05 | $16.71 | $19.64 | 367,800 | — | — |
| 2013-06-04 | $17.01 | $19.99 | 409,700 | — | — |
| 2013-06-03 | $17.00 | $19.98 | 263,300 | — | — |
| 2013-05-31 | $16.86 | $19.82 | 861,100 | — | — |
| 2013-05-30 | $16.98 | $19.96 | 459,200 | — | — |
| 2013-05-29 | $16.83 | $19.78 | 1,160,100 | — | — |
| 2013-05-28 | $17.78 | $20.90 | 771,200 | — | — |
| 2013-05-24 | $17.66 | $20.76 | 469,300 | — | — |
| 2013-05-23 | $17.85 | $20.98 | 290,100 | — | — |
| 2013-05-22 | $17.67 | $20.77 | 260,900 | — | — |
| 2013-05-21 | $17.88 | $21.02 | 243,100 | — | — |
| 2013-05-20 | $18.03 | $21.19 | 273,800 | — | — |
| 2013-05-17 | $18.15 | $21.33 | 234,000 | — | — |
| 2013-05-16 | $18.14 | $21.32 | 526,900 | — | — |
| 2013-05-15 | $18.16 | $21.35 | 494,300 | — | — |
| 2013-05-14 | $18.15 | $21.33 | 637,600 | — | — |
| 2013-05-13 | $17.90 | $21.04 | 670,300 | — | — |
| 2013-05-10 | $17.52 | $20.59 | 428,200 | — | — |
| 2013-05-09 | $17.45 | $20.51 | 501,900 | — | — |
| 2013-05-08 | $17.80 | $20.92 | 1,592,900 | — | — |
| 2013-05-07 | $17.66 | $20.76 | 1,111,700 | — | — |
| 2013-05-06 | $17.32 | $20.36 | 212,300 | — | — |
| 2013-05-03 | $17.48 | $20.55 | 499,800 | — | — |
| 2013-05-02 | $17.18 | $20.19 | 1,709,300 | — | — |
| 2013-05-01 | $16.17 | $19.01 | 403,700 | — | — |
| 2013-04-30 | $16.26 | $19.11 | 425,300 | — | — |
| 2013-04-29 | $16.22 | $19.07 | 345,500 | — | — |
| 2013-04-26 | $15.96 | $18.76 | 232,100 | — | — |
| 2013-04-25 | $15.95 | $18.75 | 197,500 | — | — |
| 2013-04-24 | $16.08 | $18.90 | 240,500 | — | — |
| 2013-04-23 | $16.18 | $19.02 | 340,000 | — | — |
| 2013-04-22 | $16.19 | $19.03 | 364,900 | — | — |
| 2013-04-19 | $15.99 | $18.80 | 295,700 | — | — |
| 2013-04-18 | $15.81 | $18.58 | 647,800 | — | — |
| 2013-04-17 | $16.05 | $18.87 | 903,600 | — | — |
| 2013-04-16 | $15.96 | $18.76 | 1,023,000 | — | — |
| 2013-04-15 | $15.20 | $17.87 | 888,900 | — | — |
| 2013-04-12 | $14.92 | $17.54 | 734,700 | — | — |
| 2013-04-11 | $15.31 | $18.00 | 374,800 | — | — |
| 2013-04-10 | $15.30 | $17.98 | 520,700 | — | — |
| 2013-04-09 | $15.26 | $17.94 | 573,600 | — | — |
| 2013-04-08 | $15.46 | $18.17 | 325,900 | — | — |
| 2013-04-05 | $15.50 | $18.22 | 243,000 | — | — |
| 2013-04-04 | $15.72 | $18.48 | 293,100 | — | — |
| 2013-04-03 | $15.82 | $18.60 | 501,800 | — | — |
| 2013-04-02 | $15.66 | $18.41 | 362,600 | — | — |
| 2013-04-01 | $15.67 | $18.42 | 204,700 | — | — |
| 2013-03-28 | $15.71 | $18.47 | 289,100 | — | — |
| 2013-03-27 | $15.65 | $18.40 | 508,300 | — | — |
| 2013-03-26 | $15.80 | $18.57 | 750,200 | — | — |
| 2013-03-25 | $15.71 | $18.47 | 545,800 | — | — |
| 2013-03-22 | $15.65 | $18.40 | 512,300 | — | — |
| 2013-03-21 | $15.88 | $18.67 | 487,000 | — | — |
| 2013-03-20 | $16.38 | $19.25 | 265,100 | — | — |
| 2013-03-19 | $16.49 | $19.38 | 709,600 | — | — |
| 2013-03-18 | $16.45 | $19.34 | 548,600 | — | — |
| 2013-03-15 | $16.39 | $19.27 | 559,000 | — | — |
| 2013-03-14 | $16.57 | $19.48 | 1,389,300 | — | — |
| 2013-03-13 | $16.60 | $19.51 | 845,100 | — | — |
| 2013-03-12 | $16.62 | $19.54 | 987,200 | — | — |
| 2013-03-11 | $16.95 | $19.92 | 708,200 | — | — |
| 2013-03-08 | $16.98 | $19.96 | 1,209,800 | — | — |
| 2013-03-07 | $16.66 | $19.58 | 1,380,500 | — | — |
| 2013-03-06 | $16.60 | $19.51 | 1,497,300 | — | — |
| 2013-03-05 | $16.29 | $19.15 | 1,473,300 | — | — |
| 2013-03-04 | $16.16 | $19.00 | 460,900 | — | — |
| 2013-03-01 | $16.26 | $19.11 | 1,608,400 | — | — |
| 2013-02-28 | $16.18 | $19.02 | 1,525,500 | — | — |
| 2013-02-27 | $16.32 | $19.18 | 1,594,600 | — | — |
| 2013-02-26 | $15.78 | $18.55 | 593,000 | — | — |
| 2013-02-25 | $15.88 | $18.67 | 662,000 | — | — |
| 2013-02-22 | $16.16 | $19.00 | 557,700 | — | — |
| 2013-02-21 | $15.97 | $18.77 | 973,000 | — | — |
| 2013-02-20 | $16.27 | $19.13 | 1,385,400 | — | — |
| 2013-02-19 | $16.15 | $18.98 | 475,500 | — | — |
| 2013-02-15 | $16.13 | $18.96 | 497,400 | — | — |
| 2013-02-14 | $16.20 | $19.04 | 502,500 | — | — |
| 2013-02-13 | $16.45 | $19.34 | 319,200 | — | — |
| 2013-02-12 | $16.70 | $19.63 | 313,000 | — | — |
| 2013-02-11 | $16.67 | $19.60 | 373,800 | — | — |
| 2013-02-08 | $16.72 | $19.65 | 854,500 | — | — |
| 2013-02-07 | $17.20 | $20.22 | 842,100 | — | — |
| 2013-02-06 | $17.48 | $20.55 | 963,900 | — | — |
| 2013-02-05 | $17.29 | $20.32 | 599,200 | — | — |
| 2013-02-04 | $17.33 | $20.37 | 865,300 | — | — |
| 2013-02-01 | $17.05 | $20.04 | 1,352,200 | — | — |
| 2013-01-31 | $16.94 | $19.91 | 1,024,200 | — | — |
| 2013-01-30 | $17.10 | $20.10 | 1,701,200 | — | — |
| 2013-01-29 | $17.06 | $20.05 | 796,300 | — | — |
| 2013-01-28 | $17.32 | $20.36 | 389,700 | — | — |
| 2013-01-25 | $17.59 | $20.68 | 285,000 | — | — |
| 2013-01-24 | $18.02 | $21.18 | 440,600 | — | — |
| 2013-01-23 | $17.91 | $21.05 | 310,500 | — | — |
| 2013-01-22 | $18.07 | $21.24 | 1,178,800 | — | — |
| 2013-01-18 | $17.59 | $20.68 | 774,200 | — | — |
| 2013-01-17 | $17.44 | $20.50 | 443,400 | — | — |
| 2013-01-16 | $17.34 | $20.38 | 926,000 | — | — |
| 2013-01-15 | $17.26 | $20.29 | 268,800 | — | — |
| 2013-01-14 | $17.22 | $20.24 | 846,200 | — | — |
| 2013-01-11 | $16.85 | $19.81 | 693,200 | — | — |
| 2013-01-10 | $17.00 | $19.98 | 811,100 | — | — |
| 2013-01-09 | $17.14 | $20.15 | 469,500 | — | — |
| 2013-01-08 | $17.21 | $20.23 | 268,600 | — | — |
| 2013-01-07 | $17.25 | $20.28 | 367,900 | — | — |
| 2013-01-04 | $17.38 | $20.43 | 707,300 | — | — |
| 2013-01-03 | $16.95 | $19.92 | 658,900 | — | — |
| 2013-01-02 | $16.79 | $19.74 | 603,000 | — | — |