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
- 2009-06-25 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 | $17.32 | $19.46 | 18,600 | — | — |
| 2013-12-30 | $17.32 | $19.46 | 10,800 | — | — |
| 2013-12-27 | $17.51 | $19.67 | 7,300 | — | — |
| 2013-12-26 | $17.60 | $19.77 | 7,000 | — | — |
| 2013-12-24 | $17.41 | $19.56 | 11,400 | — | — |
| 2013-12-23 | $17.28 | $19.41 | 48,200 | — | — |
| 2013-12-20 | $17.07 | $19.18 | 60,400 | — | — |
| 2013-12-19 | $17.38 | $19.53 | 31,700 | — | — |
| 2013-12-18 | $17.61 | $19.78 | 16,900 | — | — |
| 2013-12-17 | $17.28 | $19.41 | 20,100 | — | — |
| 2013-12-16 | $17.24 | $19.37 | 33,300 | — | — |
| 2013-12-13 | $17.17 | $19.29 | 20,300 | — | — |
| 2013-12-12 | $16.95 | $19.04 | 59,300 | — | — |
| 2013-12-11 | $17.97 | $20.19 | 17,800 | — | — |
| 2013-12-10 | $18.06 | $20.29 | 21,400 | — | — |
| 2013-12-09 | $18.26 | $20.51 | 26,500 | — | — |
| 2013-12-06 | $18.95 | $21.29 | 11,100 | — | — |
| 2013-12-05 | $18.80 | $21.12 | 20,300 | — | — |
| 2013-12-04 | $18.85 | $21.18 | 16,600 | — | — |
| 2013-12-03 | $19.02 | $21.37 | 19,800 | — | — |
| 2013-12-02 | $18.44 | $20.72 | 25,400 | — | — |
| 2013-11-29 | $19.19 | $21.56 | 10,700 | — | — |
| 2013-11-27 | $19.49 | $21.90 | 32,500 | — | — |
| 2013-11-26 | $19.76 | $22.20 | 9,300 | — | — |
| 2013-11-25 | $19.34 | $21.73 | 34,100 | — | — |
| 2013-11-22 | $18.88 | $21.21 | 31,000 | — | — |
| 2013-11-21 | $18.62 | $20.92 | 16,900 | — | — |
| 2013-11-20 | $18.14 | $20.38 | 13,000 | — | — |
| 2013-11-19 | $18.11 | $20.35 | 9,800 | — | — |
| 2013-11-18 | $17.93 | $20.14 | 28,700 | — | — |
| 2013-11-15 | $18.04 | $20.27 | 12,500 | — | — |
| 2013-11-14 | $17.99 | $20.21 | 11,800 | — | — |
| 2013-11-13 | $18.31 | $20.46 | 8,500 | — | — |
| 2013-11-12 | $18.07 | $20.19 | 12,000 | — | — |
| 2013-11-11 | $18.10 | $20.22 | 14,300 | — | — |
| 2013-11-08 | $18.00 | $20.11 | 18,300 | — | — |
| 2013-11-07 | $17.90 | $20.00 | 47,100 | — | — |
| 2013-11-06 | $19.46 | $21.74 | 28,700 | — | — |
| 2013-11-05 | $18.64 | $20.83 | 17,300 | — | — |
| 2013-11-04 | $18.30 | $20.45 | 43,000 | — | — |
| 2013-11-01 | $18.20 | $20.34 | 42,000 | — | — |
| 2013-10-31 | $18.89 | $21.11 | 17,200 | — | — |
| 2013-10-30 | $18.82 | $21.03 | 28,400 | — | — |
| 2013-10-29 | $19.80 | $22.12 | 34,500 | — | — |
| 2013-10-28 | $19.46 | $21.74 | 16,900 | — | — |
| 2013-10-25 | $19.28 | $21.54 | 13,300 | — | — |
| 2013-10-24 | $19.18 | $21.43 | 18,100 | — | — |
| 2013-10-23 | $18.86 | $21.07 | 19,400 | — | — |
| 2013-10-22 | $18.76 | $20.96 | 20,800 | — | — |
| 2013-10-21 | $18.78 | $20.98 | 15,000 | — | — |
| 2013-10-18 | $18.96 | $21.18 | 25,400 | — | — |
| 2013-10-17 | $19.11 | $21.35 | 9,000 | — | — |
| 2013-10-16 | $18.86 | $21.07 | 17,900 | — | — |
| 2013-10-15 | $18.96 | $21.18 | 27,600 | — | — |
| 2013-10-14 | $19.22 | $21.48 | 12,000 | — | — |
| 2013-10-11 | $19.02 | $21.25 | 27,300 | — | — |
| 2013-10-10 | $19.13 | $21.37 | 13,700 | — | — |
| 2013-10-09 | $18.25 | $20.39 | 25,300 | — | — |
| 2013-10-08 | $18.09 | $20.21 | 21,200 | — | — |
| 2013-10-07 | $18.32 | $20.47 | 12,500 | — | — |
| 2013-10-04 | $18.85 | $21.06 | 9,400 | — | — |
| 2013-10-03 | $18.70 | $20.89 | 18,400 | — | — |
| 2013-10-02 | $19.05 | $21.29 | 12,500 | — | — |
| 2013-10-01 | $19.37 | $21.64 | 16,000 | — | — |
| 2013-09-30 | $19.01 | $21.24 | 39,500 | — | — |
| 2013-09-27 | $19.20 | $21.45 | 11,600 | — | — |
| 2013-09-26 | $19.25 | $21.51 | 13,800 | — | — |
| 2013-09-25 | $19.10 | $21.34 | 15,500 | — | — |
| 2013-09-24 | $19.45 | $21.73 | 10,500 | — | — |
| 2013-09-23 | $19.38 | $21.65 | 25,500 | — | — |
| 2013-09-20 | $19.39 | $21.67 | 40,300 | — | — |
| 2013-09-19 | $19.45 | $21.73 | 27,700 | — | — |
| 2013-09-18 | $19.67 | $21.98 | 61,300 | — | — |
| 2013-09-17 | $19.29 | $21.55 | 20,600 | — | — |
| 2013-09-16 | $19.20 | $21.45 | 34,900 | — | — |
| 2013-09-13 | $18.84 | $21.05 | 17,200 | — | — |
| 2013-09-12 | $18.87 | $21.08 | 25,000 | — | — |
| 2013-09-11 | $18.78 | $20.98 | 17,800 | — | — |
| 2013-09-10 | $18.64 | $20.83 | 53,600 | — | — |
| 2013-09-09 | $18.48 | $20.65 | 63,300 | — | — |
| 2013-09-06 | $17.77 | $19.85 | 14,000 | — | — |
| 2013-09-05 | $17.98 | $20.09 | 31,100 | — | — |
| 2013-09-04 | $17.83 | $19.92 | 37,600 | — | — |
| 2013-09-03 | $17.97 | $20.08 | 34,600 | — | — |
| 2013-08-30 | $17.46 | $19.51 | 80,800 | — | — |
| 2013-08-29 | $17.45 | $19.50 | 60,500 | — | — |
| 2013-08-28 | $17.68 | $19.75 | 26,200 | — | — |
| 2013-08-27 | $17.75 | $19.83 | 30,500 | — | — |
| 2013-08-26 | $17.99 | $20.10 | 37,900 | — | — |
| 2013-08-23 | $17.97 | $20.08 | 33,200 | — | — |
| 2013-08-22 | $18.28 | $20.42 | 12,100 | — | — |
| 2013-08-21 | $18.13 | $20.26 | 30,000 | — | — |
| 2013-08-20 | $18.15 | $20.28 | 55,400 | — | — |
| 2013-08-19 | $18.18 | $20.31 | 107,800 | — | — |
| 2013-08-16 | $17.65 | $19.72 | 49,300 | — | — |
| 2013-08-15 | $17.66 | $19.73 | 40,200 | — | — |
| 2013-08-14 | $19.11 | $19.56 | 86,300 | — | — |
| 2013-08-13 | $19.45 | $19.91 | 36,400 | — | — |
| 2013-08-12 | $20.06 | $20.54 | 43,500 | — | — |
| 2013-08-09 | $18.71 | $19.15 | 28,100 | — | — |
| 2013-08-08 | $18.21 | $18.64 | 18,300 | — | — |
| 2013-08-07 | $18.40 | $18.84 | 15,700 | — | — |
| 2013-08-06 | $18.61 | $19.05 | 21,200 | — | — |
| 2013-08-05 | $18.77 | $19.22 | 18,500 | — | — |
| 2013-08-02 | $17.96 | $18.39 | 17,800 | — | — |
| 2013-08-01 | $18.02 | $18.45 | 76,100 | — | — |
| 2013-07-31 | $18.20 | $18.63 | 21,900 | — | — |
| 2013-07-30 | $18.46 | $18.90 | 9,800 | — | — |
| 2013-07-29 | $18.53 | $18.97 | 5,000 | — | — |
| 2013-07-26 | $18.93 | $19.38 | 11,400 | — | — |
| 2013-07-25 | $19.34 | $19.80 | 21,800 | — | — |
| 2013-07-24 | $18.35 | $18.79 | 21,800 | — | — |
| 2013-07-23 | $18.81 | $19.26 | 16,700 | — | — |
| 2013-07-22 | $18.55 | $18.99 | 37,600 | — | — |
| 2013-07-19 | $18.66 | $19.10 | 9,500 | — | — |
| 2013-07-18 | $18.59 | $19.03 | 60,000 | — | — |
| 2013-07-17 | $18.15 | $18.58 | 13,700 | — | — |
| 2013-07-16 | $18.20 | $18.63 | 62,200 | — | — |
| 2013-07-15 | $17.75 | $18.17 | 81,900 | — | — |
| 2013-07-12 | $17.80 | $18.22 | 40,000 | — | — |
| 2013-07-11 | $18.20 | $18.63 | 26,600 | — | — |
| 2013-07-10 | $18.38 | $18.82 | 25,200 | — | — |
| 2013-07-09 | $18.25 | $18.68 | 30,600 | — | — |
| 2013-07-08 | $18.45 | $18.89 | 28,600 | — | — |
| 2013-07-05 | $17.38 | $17.79 | 16,800 | — | — |
| 2013-07-03 | $17.37 | $17.78 | 6,600 | — | — |
| 2013-07-02 | $17.09 | $17.50 | 11,400 | — | — |
| 2013-07-01 | $16.90 | $17.30 | 29,100 | — | — |
| 2013-06-28 | $16.35 | $16.74 | 296,700 | — | — |
| 2013-06-27 | $15.99 | $16.37 | 26,500 | — | — |
| 2013-06-26 | $15.90 | $16.28 | 9,800 | — | — |
| 2013-06-25 | $16.07 | $16.45 | 55,400 | — | — |
| 2013-06-24 | $16.27 | $16.66 | 25,200 | — | — |
| 2013-06-21 | $16.31 | $16.70 | 62,500 | — | — |
| 2013-06-20 | $16.08 | $16.46 | 41,600 | — | — |
| 2013-06-19 | $16.39 | $16.78 | 18,300 | — | — |
| 2013-06-18 | $16.99 | $17.39 | 27,700 | — | — |
| 2013-06-17 | $16.73 | $17.13 | 27,600 | — | — |
| 2013-06-14 | $16.61 | $17.00 | 18,100 | — | — |
| 2013-06-13 | $17.25 | $17.66 | 32,200 | — | — |
| 2013-06-12 | $16.56 | $16.95 | 11,200 | — | — |
| 2013-06-11 | $16.23 | $16.62 | 30,900 | — | — |
| 2013-06-10 | $15.84 | $16.22 | 38,300 | — | — |
| 2013-06-07 | $15.85 | $16.23 | 41,500 | — | — |
| 2013-06-06 | $15.63 | $16.00 | 34,900 | — | — |
| 2013-06-05 | $15.62 | $15.99 | 31,400 | — | — |
| 2013-06-04 | $15.48 | $15.85 | 17,300 | — | — |
| 2013-06-03 | $15.65 | $16.02 | 119,400 | — | — |
| 2013-05-31 | $15.40 | $15.77 | 25,600 | — | — |
| 2013-05-30 | $15.52 | $15.89 | 31,500 | — | — |
| 2013-05-29 | $15.40 | $15.77 | 18,700 | — | — |
| 2013-05-28 | $15.97 | $16.35 | 24,800 | — | — |
| 2013-05-24 | $15.52 | $15.89 | 16,300 | — | — |
| 2013-05-23 | $15.44 | $15.81 | 15,300 | — | — |
| 2013-05-22 | $15.39 | $15.76 | 34,100 | — | — |
| 2013-05-21 | $15.63 | $16.00 | 10,000 | — | — |
| 2013-05-20 | $15.99 | $16.37 | 28,400 | — | — |
| 2013-05-17 | $15.31 | $15.67 | 18,000 | — | — |
| 2013-05-16 | $15.12 | $15.48 | 16,800 | — | — |
| 2013-05-15 | $14.83 | $15.08 | 20,800 | — | — |
| 2013-05-14 | $14.93 | $15.18 | 20,100 | — | — |
| 2013-05-13 | $14.88 | $15.13 | 11,100 | — | — |
| 2013-05-10 | $15.53 | $15.79 | 8,200 | — | — |
| 2013-05-09 | $15.73 | $16.00 | 13,900 | — | — |
| 2013-05-08 | $15.63 | $15.89 | 15,500 | — | — |
| 2013-05-07 | $14.86 | $15.11 | 31,000 | — | — |
| 2013-05-06 | $14.63 | $14.88 | 24,100 | — | — |
| 2013-05-03 | $14.44 | $14.68 | 49,900 | — | — |
| 2013-05-02 | $14.18 | $14.42 | 26,000 | — | — |
| 2013-05-01 | $13.64 | $13.87 | 46,600 | — | — |
| 2013-04-30 | $14.63 | $14.88 | 12,000 | — | — |
| 2013-04-29 | $14.55 | $14.80 | 7,600 | — | — |
| 2013-04-26 | $14.30 | $14.54 | 14,300 | — | — |
| 2013-04-25 | $14.74 | $14.99 | 14,800 | — | — |
| 2013-04-24 | $14.75 | $15.00 | 23,200 | — | — |
| 2013-04-23 | $14.72 | $14.97 | 12,500 | — | — |
| 2013-04-22 | $14.39 | $14.63 | 12,800 | — | — |
| 2013-04-19 | $14.49 | $14.73 | 13,300 | — | — |
| 2013-04-18 | $14.23 | $14.47 | 14,100 | — | — |
| 2013-04-17 | $14.31 | $14.55 | 23,200 | — | — |
| 2013-04-16 | $14.74 | $14.99 | 36,300 | — | — |
| 2013-04-15 | $14.09 | $14.33 | 38,700 | — | — |
| 2013-04-12 | $14.96 | $15.21 | 14,000 | — | — |
| 2013-04-11 | $15.42 | $15.68 | 13,200 | — | — |
| 2013-04-10 | $15.46 | $15.72 | 14,900 | — | — |
| 2013-04-09 | $14.90 | $15.15 | 36,100 | — | — |
| 2013-04-08 | $15.23 | $15.49 | 13,600 | — | — |
| 2013-04-05 | $15.27 | $15.53 | 6,900 | — | — |
| 2013-04-04 | $15.62 | $15.88 | 12,300 | — | — |
| 2013-04-03 | $15.59 | $15.85 | 22,000 | — | — |
| 2013-04-02 | $15.87 | $16.14 | 61,400 | — | — |
| 2013-04-01 | $15.72 | $15.99 | 39,900 | — | — |
| 2013-03-28 | $15.24 | $15.50 | 32,800 | — | — |
| 2013-03-27 | $15.36 | $15.62 | 7,800 | — | — |
| 2013-03-26 | $15.32 | $15.58 | 23,400 | — | — |
| 2013-03-25 | $15.20 | $15.46 | 29,000 | — | — |
| 2013-03-22 | $15.45 | $15.71 | 7,900 | — | — |
| 2013-03-21 | $15.36 | $15.62 | 32,300 | — | — |
| 2013-03-20 | $15.46 | $15.72 | 41,700 | — | — |
| 2013-03-19 | $15.03 | $15.28 | 27,300 | — | — |
| 2013-03-18 | $15.51 | $15.77 | 36,500 | — | — |
| 2013-03-15 | $15.74 | $16.01 | 115,500 | — | — |
| 2013-03-14 | $14.44 | $14.68 | 25,300 | — | — |
| 2013-03-13 | $15.40 | $15.56 | 20,100 | — | — |
| 2013-03-12 | $15.58 | $15.74 | 29,300 | — | — |
| 2013-03-11 | $15.56 | $15.72 | 128,200 | — | — |
| 2013-03-08 | $14.21 | $14.36 | 24,100 | — | — |
| 2013-03-07 | $13.89 | $14.03 | 347,000 | — | — |
| 2013-03-06 | $14.72 | $14.87 | 11,800 | — | — |
| 2013-03-05 | $14.98 | $15.13 | 18,200 | — | — |
| 2013-03-04 | $14.71 | $14.86 | 10,200 | — | — |
| 2013-03-01 | $14.43 | $14.58 | 17,200 | — | — |
| 2013-02-28 | $14.46 | $14.61 | 12,300 | — | — |
| 2013-02-27 | $14.28 | $14.43 | 14,900 | — | — |
| 2013-02-26 | $14.41 | $14.56 | 21,600 | — | — |
| 2013-02-25 | $14.53 | $14.68 | 38,100 | — | — |
| 2013-02-22 | $14.41 | $14.56 | 23,200 | — | — |
| 2013-02-21 | $14.31 | $14.46 | 29,000 | — | — |
| 2013-02-20 | $14.58 | $14.73 | 28,700 | — | — |
| 2013-02-19 | $14.93 | $15.08 | 61,200 | — | — |
| 2013-02-15 | $14.97 | $15.12 | 22,100 | — | — |
| 2013-02-14 | $14.89 | $15.04 | 22,700 | — | — |
| 2013-02-13 | $14.78 | $14.93 | 19,500 | — | — |
| 2013-02-12 | $14.81 | $14.96 | 24,700 | — | — |
| 2013-02-11 | $14.95 | $15.10 | 17,800 | — | — |
| 2013-02-08 | $15.00 | $15.15 | 8,700 | — | — |
| 2013-02-07 | $14.72 | $14.87 | 10,500 | — | — |
| 2013-02-06 | $15.01 | $15.16 | 13,300 | — | — |
| 2013-02-05 | $14.99 | $15.14 | 17,200 | — | — |
| 2013-02-04 | $14.46 | $14.61 | 32,900 | — | — |
| 2013-02-01 | $14.75 | $14.90 | 42,100 | — | — |
| 2013-01-31 | $14.42 | $14.57 | 32,200 | — | — |
| 2013-01-30 | $14.29 | $14.44 | 24,700 | — | — |
| 2013-01-29 | $14.64 | $14.79 | 55,400 | — | — |
| 2013-01-28 | $14.68 | $14.83 | 19,800 | — | — |
| 2013-01-25 | $14.46 | $14.61 | 58,900 | — | — |
| 2013-01-24 | $14.32 | $14.47 | 85,100 | — | — |
| 2013-01-23 | $14.56 | $14.71 | 45,800 | — | — |
| 2013-01-22 | $14.83 | $14.98 | 37,500 | — | — |
| 2013-01-18 | $14.97 | $15.12 | 27,000 | — | — |
| 2013-01-17 | $14.75 | $14.90 | 12,100 | — | — |
| 2013-01-16 | $14.78 | $14.93 | 24,200 | — | — |
| 2013-01-15 | $15.06 | $15.21 | 24,300 | — | — |
| 2013-01-14 | $14.77 | $14.92 | 44,100 | — | — |
| 2013-01-11 | $14.86 | $15.01 | 7,500 | — | — |
| 2013-01-10 | $14.93 | $15.08 | 33,300 | — | — |
| 2013-01-09 | $14.92 | $15.07 | 28,900 | — | — |
| 2013-01-08 | $14.78 | $14.93 | 11,700 | — | — |
| 2013-01-07 | $15.05 | $15.20 | 10,900 | — | — |
| 2013-01-04 | $15.41 | $15.57 | 25,800 | — | — |
| 2013-01-03 | $15.29 | $15.45 | 33,900 | — | — |
| 2013-01-02 | $14.97 | $15.12 | 64,300 | — | — |