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
- 1996-05-23 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 | $14.35 | $39.19 | 322,100 | — | — |
| 2013-12-30 | $14.31 | $39.08 | 371,900 | — | — |
| 2013-12-27 | $14.52 | $39.65 | 288,900 | — | — |
| 2013-12-26 | $14.69 | $40.12 | 497,900 | — | — |
| 2013-12-24 | $14.98 | $40.91 | 187,100 | — | — |
| 2013-12-23 | $15.09 | $41.21 | 406,900 | — | — |
| 2013-12-20 | $15.19 | $41.48 | 799,600 | — | — |
| 2013-12-19 | $15.26 | $41.67 | 151,300 | — | — |
| 2013-12-18 | $15.43 | $42.14 | 243,000 | — | — |
| 2013-12-17 | $15.25 | $41.65 | 231,700 | — | — |
| 2013-12-16 | $15.17 | $41.43 | 312,900 | — | — |
| 2013-12-13 | $15.36 | $41.95 | 270,800 | — | — |
| 2013-12-12 | $15.61 | $42.63 | 194,900 | — | — |
| 2013-12-11 | $15.64 | $42.71 | 328,400 | — | — |
| 2013-12-10 | $15.91 | $43.45 | 275,900 | — | — |
| 2013-12-09 | $15.78 | $43.09 | 360,800 | — | — |
| 2013-12-06 | $15.99 | $43.67 | 253,900 | — | — |
| 2013-12-05 | $15.77 | $43.07 | 260,600 | — | — |
| 2013-12-04 | $15.89 | $43.39 | 520,100 | — | — |
| 2013-12-03 | $16.00 | $43.69 | 2,800,000 | — | — |
| 2013-12-02 | $17.54 | $47.90 | 89,900 | — | — |
| 2013-11-29 | $17.74 | $48.44 | 44,300 | — | — |
| 2013-11-27 | $17.52 | $47.84 | 53,500 | — | — |
| 2013-11-26 | $17.28 | $47.19 | 75,300 | — | — |
| 2013-11-25 | $17.07 | $46.62 | 76,300 | — | — |
| 2013-11-22 | $17.19 | $46.94 | 64,900 | — | — |
| 2013-11-21 | $16.89 | $46.12 | 72,000 | — | — |
| 2013-11-20 | $16.71 | $45.63 | 69,800 | — | — |
| 2013-11-19 | $16.66 | $45.50 | 57,600 | — | — |
| 2013-11-18 | $16.61 | $45.36 | 94,400 | — | — |
| 2013-11-15 | $16.64 | $45.44 | 110,000 | — | — |
| 2013-11-14 | $16.70 | $45.60 | 84,700 | — | — |
| 2013-11-13 | $16.30 | $44.51 | 93,700 | — | — |
| 2013-11-12 | $16.20 | $43.61 | 124,000 | — | — |
| 2013-11-11 | $15.92 | $42.86 | 83,100 | — | — |
| 2013-11-08 | $15.86 | $42.70 | 97,400 | — | — |
| 2013-11-07 | $15.76 | $42.43 | 66,300 | — | — |
| 2013-11-06 | $15.80 | $42.53 | 53,500 | — | — |
| 2013-11-05 | $15.76 | $42.43 | 62,600 | — | — |
| 2013-11-04 | $15.59 | $41.97 | 146,300 | — | — |
| 2013-11-01 | $15.05 | $40.52 | 108,700 | — | — |
| 2013-10-31 | $15.18 | $40.87 | 58,000 | — | — |
| 2013-10-30 | $15.32 | $41.24 | 60,000 | — | — |
| 2013-10-29 | $15.53 | $41.81 | 30,700 | — | — |
| 2013-10-28 | $15.48 | $41.67 | 42,900 | — | — |
| 2013-10-25 | $15.49 | $41.70 | 41,400 | — | — |
| 2013-10-24 | $15.57 | $41.92 | 51,900 | — | — |
| 2013-10-23 | $15.41 | $41.48 | 56,700 | — | — |
| 2013-10-22 | $15.41 | $41.48 | 45,400 | — | — |
| 2013-10-21 | $15.28 | $41.13 | 72,700 | — | — |
| 2013-10-18 | $15.28 | $41.13 | 86,100 | — | — |
| 2013-10-17 | $15.30 | $41.19 | 71,700 | — | — |
| 2013-10-16 | $15.03 | $40.46 | 43,900 | — | — |
| 2013-10-15 | $14.94 | $40.22 | 58,700 | — | — |
| 2013-10-14 | $15.07 | $40.57 | 42,900 | — | — |
| 2013-10-11 | $15.00 | $40.38 | 53,700 | — | — |
| 2013-10-10 | $14.92 | $40.17 | 60,700 | — | — |
| 2013-10-09 | $14.56 | $39.20 | 64,000 | — | — |
| 2013-10-08 | $14.65 | $39.44 | 58,500 | — | — |
| 2013-10-07 | $14.67 | $39.49 | 60,900 | — | — |
| 2013-10-04 | $14.57 | $39.22 | 38,700 | — | — |
| 2013-10-03 | $14.54 | $39.14 | 47,500 | — | — |
| 2013-10-02 | $14.61 | $39.33 | 93,000 | — | — |
| 2013-10-01 | $14.92 | $40.17 | 54,200 | — | — |
| 2013-09-30 | $14.88 | $40.06 | 78,500 | — | — |
| 2013-09-27 | $14.98 | $40.33 | 76,000 | — | — |
| 2013-09-26 | $14.97 | $40.30 | 51,900 | — | — |
| 2013-09-25 | $14.99 | $40.35 | 75,600 | — | — |
| 2013-09-24 | $14.90 | $40.11 | 66,400 | — | — |
| 2013-09-23 | $14.98 | $40.33 | 76,800 | — | — |
| 2013-09-20 | $14.79 | $39.82 | 85,000 | — | — |
| 2013-09-19 | $14.80 | $39.84 | 37,200 | — | — |
| 2013-09-18 | $14.92 | $40.17 | 64,200 | — | — |
| 2013-09-17 | $14.42 | $38.82 | 40,200 | — | — |
| 2013-09-16 | $14.37 | $38.68 | 49,000 | — | — |
| 2013-09-13 | $14.39 | $38.74 | 27,700 | — | — |
| 2013-09-12 | $14.28 | $38.44 | 36,800 | — | — |
| 2013-09-11 | $14.20 | $38.23 | 50,800 | — | — |
| 2013-09-10 | $14.28 | $38.44 | 39,800 | — | — |
| 2013-09-09 | $14.38 | $38.71 | 44,500 | — | — |
| 2013-09-06 | $14.13 | $38.04 | 49,900 | — | — |
| 2013-09-05 | $14.18 | $38.17 | 33,500 | — | — |
| 2013-09-04 | $14.24 | $38.33 | 31,700 | — | — |
| 2013-09-03 | $14.22 | $38.28 | 127,900 | — | — |
| 2013-08-30 | $14.14 | $38.07 | 50,000 | — | — |
| 2013-08-29 | $14.37 | $38.68 | 36,700 | — | — |
| 2013-08-28 | $14.20 | $38.23 | 68,600 | — | — |
| 2013-08-27 | $14.16 | $38.12 | 68,600 | — | — |
| 2013-08-26 | $14.66 | $39.47 | 60,900 | — | — |
| 2013-08-23 | $14.69 | $39.55 | 43,200 | — | — |
| 2013-08-22 | $14.82 | $39.90 | 54,700 | — | — |
| 2013-08-21 | $14.21 | $38.25 | 91,700 | — | — |
| 2013-08-20 | $14.49 | $39.01 | 60,500 | — | — |
| 2013-08-19 | $14.32 | $38.55 | 88,900 | — | — |
| 2013-08-16 | $14.13 | $38.04 | 81,800 | — | — |
| 2013-08-15 | $14.62 | $39.36 | 93,000 | — | — |
| 2013-08-14 | $14.75 | $39.71 | 50,700 | — | — |
| 2013-08-13 | $14.91 | $39.55 | 103,000 | — | — |
| 2013-08-12 | $15.05 | $39.92 | 64,000 | — | — |
| 2013-08-09 | $15.09 | $40.02 | 66,700 | — | — |
| 2013-08-08 | $15.03 | $39.86 | 69,500 | — | — |
| 2013-08-07 | $14.81 | $39.28 | 56,600 | — | — |
| 2013-08-06 | $14.92 | $39.57 | 52,800 | — | — |
| 2013-08-05 | $14.91 | $39.55 | 115,400 | — | — |
| 2013-08-02 | $15.08 | $40.00 | 36,600 | — | — |
| 2013-08-01 | $14.99 | $39.76 | 65,000 | — | — |
| 2013-07-31 | $15.09 | $40.02 | 65,700 | — | — |
| 2013-07-30 | $14.84 | $39.36 | 66,800 | — | — |
| 2013-07-29 | $14.82 | $39.31 | 49,800 | — | — |
| 2013-07-26 | $15.02 | $39.84 | 57,900 | — | — |
| 2013-07-25 | $15.11 | $40.08 | 96,100 | — | — |
| 2013-07-24 | $14.88 | $39.47 | 49,400 | — | — |
| 2013-07-23 | $14.72 | $39.04 | 89,900 | — | — |
| 2013-07-22 | $14.95 | $39.65 | 57,700 | — | — |
| 2013-07-19 | $14.77 | $39.17 | 50,500 | — | — |
| 2013-07-18 | $14.89 | $39.49 | 94,900 | — | — |
| 2013-07-17 | $14.70 | $38.99 | 66,700 | — | — |
| 2013-07-16 | $14.76 | $39.15 | 59,200 | — | — |
| 2013-07-15 | $14.82 | $39.31 | 62,000 | — | — |
| 2013-07-12 | $14.61 | $38.75 | 57,900 | — | — |
| 2013-07-11 | $14.79 | $39.23 | 70,300 | — | — |
| 2013-07-10 | $14.66 | $38.88 | 52,500 | — | — |
| 2013-07-09 | $14.37 | $38.11 | 75,300 | — | — |
| 2013-07-08 | $14.24 | $37.77 | 66,900 | — | — |
| 2013-07-05 | $14.21 | $37.69 | 48,500 | — | — |
| 2013-07-03 | $14.06 | $37.29 | 27,200 | — | — |
| 2013-07-02 | $14.18 | $37.61 | 80,900 | — | — |
| 2013-07-01 | $14.17 | $37.58 | 96,800 | — | — |
| 2013-06-28 | $13.91 | $36.89 | 170,700 | — | — |
| 2013-06-27 | $14.27 | $37.85 | 66,400 | — | — |
| 2013-06-26 | $13.83 | $36.68 | 40,000 | — | — |
| 2013-06-25 | $13.85 | $36.73 | 77,400 | — | — |
| 2013-06-24 | $13.51 | $35.83 | 116,900 | — | — |
| 2013-06-21 | $13.97 | $37.05 | 140,400 | — | — |
| 2013-06-20 | $13.77 | $36.52 | 102,200 | — | — |
| 2013-06-19 | $14.11 | $37.42 | 61,200 | — | — |
| 2013-06-18 | $14.22 | $37.72 | 91,100 | — | — |
| 2013-06-17 | $14.07 | $37.32 | 64,400 | — | — |
| 2013-06-14 | $13.84 | $36.71 | 99,900 | — | — |
| 2013-06-13 | $13.89 | $36.84 | 176,200 | — | — |
| 2013-06-12 | $13.71 | $36.36 | 187,700 | — | — |
| 2013-06-11 | $14.00 | $37.13 | 122,100 | — | — |
| 2013-06-10 | $14.33 | $38.01 | 103,700 | — | — |
| 2013-06-07 | $14.40 | $38.19 | 193,000 | — | — |
| 2013-06-06 | $14.70 | $38.99 | 73,200 | — | — |
| 2013-06-05 | $14.43 | $38.27 | 122,700 | — | — |
| 2013-06-04 | $14.90 | $39.52 | 109,200 | — | — |
| 2013-06-03 | $14.82 | $39.31 | 131,300 | — | — |
| 2013-05-31 | $14.86 | $39.41 | 139,900 | — | — |
| 2013-05-30 | $15.05 | $39.92 | 121,300 | — | — |
| 2013-05-29 | $15.44 | $40.95 | 132,300 | — | — |
| 2013-05-28 | $15.43 | $40.93 | 110,900 | — | — |
| 2013-05-24 | $15.60 | $41.38 | 65,800 | — | — |
| 2013-05-23 | $15.35 | $40.71 | 88,200 | — | — |
| 2013-05-22 | $15.32 | $40.63 | 76,000 | — | — |
| 2013-05-21 | $15.68 | $41.59 | 116,200 | — | — |
| 2013-05-20 | $15.67 | $41.56 | 56,100 | — | — |
| 2013-05-17 | $15.49 | $41.08 | 88,500 | — | — |
| 2013-05-16 | $15.46 | $41.01 | 78,700 | — | — |
| 2013-05-15 | $15.69 | $41.62 | 177,600 | — | — |
| 2013-05-14 | $15.78 | $41.27 | 199,300 | — | — |
| 2013-05-13 | $15.38 | $40.22 | 142,000 | — | — |
| 2013-05-10 | $15.09 | $39.47 | 100,900 | — | — |
| 2013-05-09 | $14.77 | $38.63 | 133,900 | — | — |
| 2013-05-08 | $14.52 | $37.97 | 148,300 | — | — |
| 2013-05-07 | $14.97 | $39.15 | 73,500 | — | — |
| 2013-05-06 | $14.95 | $39.10 | 58,000 | — | — |
| 2013-05-03 | $14.71 | $38.47 | 74,300 | — | — |
| 2013-05-02 | $14.43 | $37.74 | 58,200 | — | — |
| 2013-05-01 | $14.13 | $36.95 | 194,400 | — | — |
| 2013-04-30 | $14.94 | $39.07 | 90,400 | — | — |
| 2013-04-29 | $14.95 | $39.10 | 125,700 | — | — |
| 2013-04-26 | $14.34 | $37.50 | 51,200 | — | — |
| 2013-04-25 | $14.21 | $37.16 | 71,600 | — | — |
| 2013-04-24 | $14.31 | $37.43 | 61,200 | — | — |
| 2013-04-23 | $14.09 | $36.85 | 78,200 | — | — |
| 2013-04-22 | $13.65 | $35.70 | 33,800 | — | — |
| 2013-04-19 | $13.35 | $34.91 | 63,900 | — | — |
| 2013-04-18 | $13.22 | $34.57 | 49,500 | — | — |
| 2013-04-17 | $13.34 | $34.89 | 85,600 | — | — |
| 2013-04-16 | $13.60 | $35.57 | 40,900 | — | — |
| 2013-04-15 | $13.37 | $34.97 | 137,400 | — | — |
| 2013-04-12 | $13.94 | $36.46 | 31,000 | — | — |
| 2013-04-11 | $14.05 | $36.75 | 50,800 | — | — |
| 2013-04-10 | $14.02 | $36.67 | 67,700 | — | — |
| 2013-04-09 | $13.88 | $36.30 | 50,000 | — | — |
| 2013-04-08 | $13.92 | $36.41 | 52,600 | — | — |
| 2013-04-05 | $13.70 | $35.83 | 49,200 | — | — |
| 2013-04-04 | $13.82 | $36.14 | 133,800 | — | — |
| 2013-04-03 | $13.22 | $34.57 | 75,500 | — | — |
| 2013-04-02 | $13.13 | $34.34 | 62,000 | — | — |
| 2013-04-01 | $13.13 | $34.34 | 55,000 | — | — |
| 2013-03-28 | $13.22 | $34.57 | 90,900 | — | — |
| 2013-03-27 | $13.14 | $34.37 | 52,700 | — | — |
| 2013-03-26 | $12.97 | $33.92 | 48,000 | — | — |
| 2013-03-25 | $12.95 | $33.87 | 82,300 | — | — |
| 2013-03-22 | $13.01 | $34.03 | 87,600 | — | — |
| 2013-03-21 | $12.84 | $33.58 | 94,400 | — | — |
| 2013-03-20 | $12.99 | $33.97 | 69,000 | — | — |
| 2013-03-19 | $12.97 | $33.92 | 133,600 | — | — |
| 2013-03-18 | $13.00 | $33.42 | 139,000 | — | — |
| 2013-03-15 | $12.98 | $33.37 | 186,700 | — | — |
| 2013-03-14 | $13.32 | $34.25 | 125,000 | — | — |
| 2013-03-13 | $13.19 | $33.91 | 58,400 | — | — |
| 2013-03-12 | $13.04 | $33.53 | 98,300 | — | — |
| 2013-03-11 | $13.05 | $33.55 | 71,400 | — | — |
| 2013-03-08 | $13.24 | $34.04 | 102,000 | — | — |
| 2013-03-07 | $13.30 | $34.20 | 291,900 | — | — |
| 2013-03-06 | $13.60 | $34.97 | 80,200 | — | — |
| 2013-03-05 | $13.20 | $33.94 | 118,600 | — | — |
| 2013-03-04 | $12.98 | $33.37 | 30,900 | — | — |
| 2013-03-01 | $12.98 | $33.37 | 39,300 | — | — |
| 2013-02-28 | $13.00 | $33.42 | 60,700 | — | — |
| 2013-02-27 | $13.07 | $33.60 | 44,400 | — | — |
| 2013-02-26 | $12.96 | $33.32 | 40,200 | — | — |
| 2013-02-25 | $12.89 | $33.14 | 75,200 | — | — |
| 2013-02-22 | $13.00 | $33.42 | 55,100 | — | — |
| 2013-02-21 | $12.94 | $33.27 | 21,600 | — | — |
| 2013-02-20 | $12.93 | $33.24 | 66,200 | — | — |
| 2013-02-19 | $13.12 | $33.73 | 148,100 | — | — |
| 2013-02-15 | $12.99 | $33.40 | 98,500 | — | — |
| 2013-02-14 | $13.11 | $33.71 | 85,300 | — | — |
| 2013-02-13 | $13.32 | $34.25 | 152,400 | — | — |
| 2013-02-12 | $13.05 | $33.55 | 27,800 | — | — |
| 2013-02-11 | $13.04 | $33.53 | 54,000 | — | — |
| 2013-02-08 | $13.02 | $33.48 | 55,300 | — | — |
| 2013-02-07 | $13.08 | $33.63 | 47,800 | — | — |
| 2013-02-06 | $13.05 | $33.55 | 38,000 | — | — |
| 2013-02-05 | $12.96 | $33.32 | 45,200 | — | — |
| 2013-02-04 | $12.91 | $33.19 | 40,700 | — | — |
| 2013-02-01 | $12.90 | $33.17 | 131,500 | — | — |
| 2013-01-31 | $12.79 | $32.88 | 100,100 | — | — |
| 2013-01-30 | $12.53 | $32.22 | 60,400 | — | — |
| 2013-01-29 | $12.56 | $32.29 | 36,700 | — | — |
| 2013-01-28 | $12.46 | $32.04 | 47,100 | — | — |
| 2013-01-25 | $12.32 | $31.68 | 76,100 | — | — |
| 2013-01-24 | $12.27 | $31.55 | 76,500 | — | — |
| 2013-01-23 | $12.26 | $31.52 | 61,700 | — | — |
| 2013-01-22 | $12.23 | $31.44 | 64,200 | — | — |
| 2013-01-18 | $12.32 | $31.68 | 110,000 | — | — |
| 2013-01-17 | $12.16 | $31.26 | 37,000 | — | — |
| 2013-01-16 | $12.12 | $31.16 | 38,800 | — | — |
| 2013-01-15 | $12.12 | $31.16 | 52,600 | — | — |
| 2013-01-14 | $12.14 | $31.21 | 42,000 | — | — |
| 2013-01-11 | $12.22 | $31.42 | 44,600 | — | — |
| 2013-01-10 | $12.32 | $31.68 | 54,500 | — | — |
| 2013-01-09 | $12.32 | $31.68 | 26,800 | — | — |
| 2013-01-08 | $12.30 | $31.62 | 25,600 | — | — |
| 2013-01-07 | $12.27 | $31.55 | 44,700 | — | — |
| 2013-01-04 | $12.19 | $31.34 | 61,200 | — | — |
| 2013-01-03 | $12.01 | $30.88 | 62,400 | — | — |
| 2013-01-02 | $12.08 | $31.06 | 135,300 | — | — |