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
- 2011-05-20 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 | $15.04 | $20.09 | 312,700 | — | — |
| 2013-12-30 | $14.89 | $19.89 | 168,800 | — | — |
| 2013-12-27 | $14.96 | $19.98 | 162,800 | — | — |
| 2013-12-26 | $14.97 | $19.99 | 199,000 | — | — |
| 2013-12-24 | $15.19 | $20.29 | 114,400 | — | — |
| 2013-12-23 | $15.12 | $20.19 | 340,700 | — | — |
| 2013-12-20 | $14.93 | $19.94 | 565,100 | — | — |
| 2013-12-19 | $14.78 | $19.74 | 219,500 | — | — |
| 2013-12-18 | $14.93 | $19.94 | 418,200 | — | — |
| 2013-12-17 | $14.89 | $19.89 | 506,200 | — | — |
| 2013-12-16 | $14.80 | $19.77 | 315,500 | — | — |
| 2013-12-13 | $14.63 | $19.54 | 334,900 | — | — |
| 2013-12-12 | $14.89 | $19.43 | 483,100 | — | — |
| 2013-12-11 | $15.00 | $19.58 | 453,700 | — | — |
| 2013-12-10 | $14.98 | $19.55 | 414,700 | — | — |
| 2013-12-09 | $14.95 | $19.51 | 247,800 | — | — |
| 2013-12-06 | $14.98 | $19.55 | 305,900 | — | — |
| 2013-12-05 | $14.75 | $19.25 | 268,300 | — | — |
| 2013-12-04 | $14.69 | $19.17 | 309,700 | — | — |
| 2013-12-03 | $14.71 | $19.20 | 315,300 | — | — |
| 2013-12-02 | $14.78 | $19.29 | 394,100 | — | — |
| 2013-11-29 | $15.07 | $19.67 | 147,200 | — | — |
| 2013-11-27 | $14.97 | $19.54 | 207,100 | — | — |
| 2013-11-26 | $14.91 | $19.46 | 248,400 | — | — |
| 2013-11-25 | $14.89 | $19.43 | 431,200 | — | — |
| 2013-11-22 | $14.87 | $19.41 | 443,800 | — | — |
| 2013-11-21 | $14.65 | $19.12 | 333,100 | — | — |
| 2013-11-20 | $14.56 | $19.00 | 398,600 | — | — |
| 2013-11-19 | $14.51 | $18.94 | 365,500 | — | — |
| 2013-11-18 | $14.53 | $18.96 | 304,900 | — | — |
| 2013-11-15 | $14.56 | $19.00 | 282,500 | — | — |
| 2013-11-14 | $14.53 | $18.96 | 311,900 | — | — |
| 2013-11-13 | $14.35 | $18.73 | 316,200 | — | — |
| 2013-11-12 | $14.36 | $18.74 | 301,200 | — | — |
| 2013-11-11 | $14.24 | $18.58 | 257,600 | — | — |
| 2013-11-08 | $14.25 | $18.60 | 187,300 | — | — |
| 2013-11-07 | $14.24 | $18.58 | 400,700 | — | — |
| 2013-11-06 | $14.39 | $18.78 | 343,500 | — | — |
| 2013-11-05 | $14.32 | $18.69 | 395,900 | — | — |
| 2013-11-04 | $14.23 | $18.57 | 303,700 | — | — |
| 2013-11-01 | $14.17 | $18.49 | 614,100 | — | — |
| 2013-10-31 | $14.18 | $18.51 | 651,300 | — | — |
| 2013-10-30 | $14.41 | $18.81 | 345,400 | — | — |
| 2013-10-29 | $14.53 | $18.96 | 447,800 | — | — |
| 2013-10-28 | $14.53 | $18.96 | 325,000 | — | — |
| 2013-10-25 | $14.42 | $18.82 | 401,900 | — | — |
| 2013-10-24 | $14.42 | $18.82 | 387,000 | — | — |
| 2013-10-23 | $14.30 | $18.66 | 342,900 | — | — |
| 2013-10-22 | $14.31 | $18.68 | 466,900 | — | — |
| 2013-10-21 | $14.34 | $18.71 | 445,300 | — | — |
| 2013-10-18 | $14.44 | $18.84 | 419,000 | — | — |
| 2013-10-17 | $14.42 | $18.82 | 558,800 | — | — |
| 2013-10-16 | $14.32 | $18.69 | 377,800 | — | — |
| 2013-10-15 | $14.26 | $18.61 | 733,200 | — | — |
| 2013-10-14 | $14.34 | $18.71 | 785,900 | — | — |
| 2013-10-11 | $14.24 | $18.58 | 5,772,100 | — | — |
| 2013-10-10 | $14.64 | $19.11 | 296,100 | — | — |
| 2013-10-09 | $14.37 | $18.75 | 186,200 | — | — |
| 2013-10-08 | $14.28 | $18.64 | 210,600 | — | — |
| 2013-10-07 | $14.41 | $18.81 | 169,900 | — | — |
| 2013-10-04 | $14.58 | $19.03 | 481,900 | — | — |
| 2013-10-03 | $14.05 | $18.34 | 396,900 | — | — |
| 2013-10-02 | $14.21 | $18.54 | 266,400 | — | — |
| 2013-10-01 | $14.42 | $18.82 | 220,800 | — | — |
| 2013-09-30 | $14.41 | $18.81 | 250,000 | — | — |
| 2013-09-27 | $14.38 | $18.77 | 267,400 | — | — |
| 2013-09-26 | $14.44 | $18.84 | 221,300 | — | — |
| 2013-09-25 | $14.64 | $19.11 | 226,000 | — | — |
| 2013-09-24 | $14.57 | $19.01 | 287,500 | — | — |
| 2013-09-23 | $14.45 | $18.86 | 290,000 | — | — |
| 2013-09-20 | $14.54 | $18.98 | 431,100 | — | — |
| 2013-09-19 | $14.57 | $19.01 | 304,600 | — | — |
| 2013-09-18 | $14.55 | $18.99 | 313,200 | — | — |
| 2013-09-17 | $14.42 | $18.82 | 294,700 | — | — |
| 2013-09-16 | $14.48 | $18.90 | 263,900 | — | — |
| 2013-09-13 | $14.54 | $18.98 | 168,900 | — | — |
| 2013-09-12 | $14.44 | $18.84 | 272,200 | — | — |
| 2013-09-11 | $14.84 | $18.92 | 221,800 | — | — |
| 2013-09-10 | $14.85 | $18.94 | 231,400 | — | — |
| 2013-09-09 | $14.90 | $19.00 | 266,200 | — | — |
| 2013-09-06 | $14.74 | $18.80 | 171,400 | — | — |
| 2013-09-05 | $14.71 | $18.76 | 146,700 | — | — |
| 2013-09-04 | $14.77 | $18.83 | 245,300 | — | — |
| 2013-09-03 | $14.68 | $18.72 | 229,000 | — | — |
| 2013-08-30 | $14.68 | $18.72 | 303,300 | — | — |
| 2013-08-29 | $14.73 | $18.78 | 157,600 | — | — |
| 2013-08-28 | $14.61 | $18.63 | 149,600 | — | — |
| 2013-08-27 | $14.52 | $18.52 | 175,800 | — | — |
| 2013-08-26 | $14.67 | $18.71 | 209,200 | — | — |
| 2013-08-23 | $14.70 | $18.74 | 110,600 | — | — |
| 2013-08-22 | $14.60 | $18.62 | 239,800 | — | — |
| 2013-08-21 | $14.55 | $18.55 | 150,000 | — | — |
| 2013-08-20 | $14.64 | $18.67 | 172,200 | — | — |
| 2013-08-19 | $14.48 | $18.46 | 453,700 | — | — |
| 2013-08-16 | $14.49 | $18.48 | 196,400 | — | — |
| 2013-08-15 | $14.54 | $18.39 | 256,200 | — | — |
| 2013-08-14 | $14.69 | $18.58 | 286,300 | — | — |
| 2013-08-13 | $14.62 | $18.49 | 193,200 | — | — |
| 2013-08-12 | $14.67 | $18.55 | 220,800 | — | — |
| 2013-08-09 | $14.70 | $18.59 | 330,000 | — | — |
| 2013-08-08 | $14.53 | $18.37 | 292,600 | — | — |
| 2013-08-07 | $14.37 | $18.17 | 278,300 | — | — |
| 2013-08-06 | $14.52 | $18.36 | 193,800 | — | — |
| 2013-08-05 | $14.51 | $18.35 | 157,900 | — | — |
| 2013-08-02 | $14.50 | $18.34 | 192,000 | — | — |
| 2013-08-01 | $14.45 | $18.27 | 241,700 | — | — |
| 2013-07-31 | $14.50 | $18.34 | 784,200 | — | — |
| 2013-07-30 | $14.70 | $18.59 | 382,600 | — | — |
| 2013-07-29 | $14.65 | $18.53 | 65,600 | — | — |
| 2013-07-26 | $14.49 | $18.32 | 150,800 | — | — |
| 2013-07-25 | $14.38 | $18.19 | 274,100 | — | — |
| 2013-07-24 | $14.44 | $18.26 | 408,700 | — | — |
| 2013-07-23 | $14.58 | $18.44 | 300,800 | — | — |
| 2013-07-22 | $14.59 | $18.45 | 248,000 | — | — |
| 2013-07-19 | $14.67 | $18.55 | 301,100 | — | — |
| 2013-07-18 | $14.67 | $18.55 | 243,800 | — | — |
| 2013-07-17 | $14.75 | $18.65 | 478,400 | — | — |
| 2013-07-16 | $14.59 | $18.45 | 317,700 | — | — |
| 2013-07-15 | $14.52 | $18.36 | 322,500 | — | — |
| 2013-07-12 | $14.46 | $18.29 | 280,900 | — | — |
| 2013-07-11 | $14.56 | $18.41 | 472,300 | — | — |
| 2013-07-10 | $14.55 | $18.40 | 667,100 | — | — |
| 2013-07-09 | $14.51 | $18.35 | 453,100 | — | — |
| 2013-07-08 | $14.25 | $18.02 | 249,900 | — | — |
| 2013-07-05 | $14.23 | $18.00 | 410,300 | — | — |
| 2013-07-03 | $14.42 | $18.24 | 242,700 | — | — |
| 2013-07-02 | $14.40 | $18.21 | 447,600 | — | — |
| 2013-07-01 | $14.21 | $17.97 | 395,500 | — | — |
| 2013-06-28 | $14.16 | $17.91 | 812,400 | — | — |
| 2013-06-27 | $14.28 | $18.06 | 441,200 | — | — |
| 2013-06-26 | $14.09 | $17.82 | 400,200 | — | — |
| 2013-06-25 | $14.00 | $17.70 | 464,200 | — | — |
| 2013-06-24 | $13.93 | $17.62 | 1,016,600 | — | — |
| 2013-06-21 | $14.10 | $17.83 | 883,200 | — | — |
| 2013-06-20 | $14.11 | $17.84 | 797,700 | — | — |
| 2013-06-19 | $14.30 | $18.08 | 872,800 | — | — |
| 2013-06-18 | $14.30 | $18.08 | 3,645,900 | — | — |
| 2013-06-17 | $14.87 | $18.80 | 201,200 | — | — |
| 2013-06-14 | $14.74 | $18.64 | 176,200 | — | — |
| 2013-06-13 | $14.84 | $18.77 | 158,200 | — | — |
| 2013-06-12 | $14.52 | $18.36 | 277,000 | — | — |
| 2013-06-11 | $15.19 | $18.78 | 229,000 | — | — |
| 2013-06-10 | $15.31 | $18.93 | 191,400 | — | — |
| 2013-06-07 | $15.32 | $18.94 | 123,600 | — | — |
| 2013-06-06 | $15.11 | $18.68 | 187,800 | — | — |
| 2013-06-05 | $14.95 | $18.48 | 224,900 | — | — |
| 2013-06-04 | $15.05 | $18.61 | 210,400 | — | — |
| 2013-06-03 | $15.34 | $18.97 | 313,200 | — | — |
| 2013-05-31 | $15.23 | $18.83 | 190,900 | — | — |
| 2013-05-30 | $15.29 | $18.90 | 170,700 | — | — |
| 2013-05-29 | $15.29 | $18.90 | 223,700 | — | — |
| 2013-05-28 | $15.35 | $18.98 | 246,100 | — | — |
| 2013-05-24 | $15.13 | $18.71 | 203,800 | — | — |
| 2013-05-23 | $15.02 | $18.57 | 316,400 | — | — |
| 2013-05-22 | $15.15 | $18.73 | 337,500 | — | — |
| 2013-05-21 | $15.21 | $18.80 | 273,000 | — | — |
| 2013-05-20 | $15.44 | $19.09 | 239,200 | — | — |
| 2013-05-17 | $15.34 | $18.97 | 225,900 | — | — |
| 2013-05-16 | $15.35 | $18.98 | 172,300 | — | — |
| 2013-05-15 | $15.40 | $19.04 | 214,500 | — | — |
| 2013-05-14 | $15.47 | $19.13 | 287,100 | — | — |
| 2013-05-13 | $15.39 | $19.03 | 308,300 | — | — |
| 2013-05-10 | $15.35 | $18.98 | 276,300 | — | — |
| 2013-05-09 | $15.26 | $18.87 | 291,700 | — | — |
| 2013-05-08 | $15.06 | $18.62 | 384,300 | — | — |
| 2013-05-07 | $15.05 | $18.61 | 304,800 | — | — |
| 2013-05-06 | $15.25 | $18.85 | 251,700 | — | — |
| 2013-05-03 | $15.16 | $18.74 | 317,400 | — | — |
| 2013-05-02 | $15.08 | $18.64 | 481,200 | — | — |
| 2013-05-01 | $14.93 | $18.46 | 469,800 | — | — |
| 2013-04-30 | $15.24 | $18.84 | 717,100 | — | — |
| 2013-04-29 | $15.60 | $19.29 | 473,200 | — | — |
| 2013-04-26 | $15.35 | $18.98 | 470,600 | — | — |
| 2013-04-25 | $15.24 | $18.84 | 590,700 | — | — |
| 2013-04-24 | $15.23 | $18.83 | 554,800 | — | — |
| 2013-04-23 | $15.19 | $18.78 | 901,000 | — | — |
| 2013-04-22 | $14.71 | $18.19 | 1,267,000 | — | — |
| 2013-04-19 | $13.89 | $17.17 | 151,400 | — | — |
| 2013-04-18 | $13.82 | $17.09 | 186,400 | — | — |
| 2013-04-17 | $13.85 | $17.12 | 364,900 | — | — |
| 2013-04-16 | $14.11 | $17.44 | 170,000 | — | — |
| 2013-04-15 | $13.92 | $17.21 | 328,900 | — | — |
| 2013-04-12 | $14.22 | $17.58 | 160,400 | — | — |
| 2013-04-11 | $14.30 | $17.68 | 215,200 | — | — |
| 2013-04-10 | $14.47 | $17.89 | 317,700 | — | — |
| 2013-04-09 | $14.18 | $17.53 | 267,800 | — | — |
| 2013-04-08 | $14.20 | $17.56 | 263,100 | — | — |
| 2013-04-05 | $14.14 | $17.48 | 384,500 | — | — |
| 2013-04-04 | $14.21 | $17.57 | 200,300 | — | — |
| 2013-04-03 | $14.15 | $17.49 | 395,800 | — | — |
| 2013-04-02 | $14.45 | $17.86 | 287,600 | — | — |
| 2013-04-01 | $14.40 | $17.80 | 313,300 | — | — |
| 2013-03-28 | $14.62 | $18.07 | 902,100 | — | — |
| 2013-03-27 | $14.55 | $17.99 | 399,200 | — | — |
| 2013-03-26 | $14.55 | $17.99 | 557,900 | — | — |
| 2013-03-25 | $14.32 | $17.70 | 345,100 | — | — |
| 2013-03-22 | $14.31 | $17.69 | 350,400 | — | — |
| 2013-03-21 | $14.30 | $17.68 | 708,600 | — | — |
| 2013-03-20 | $14.35 | $17.74 | 5,352,400 | — | — |
| 2013-03-19 | $14.64 | $18.10 | 332,700 | — | — |
| 2013-03-18 | $14.85 | $18.36 | 110,400 | — | — |
| 2013-03-15 | $15.09 | $18.66 | 339,100 | — | — |
| 2013-03-14 | $14.90 | $18.42 | 86,400 | — | — |
| 2013-03-13 | $14.80 | $18.30 | 27,600 | — | — |
| 2013-03-12 | $15.12 | $18.27 | 133,900 | — | — |
| 2013-03-11 | $15.31 | $18.50 | 141,200 | — | — |
| 2013-03-08 | $15.41 | $18.62 | 239,600 | — | — |
| 2013-03-07 | $15.04 | $18.18 | 137,200 | — | — |
| 2013-03-06 | $15.16 | $18.32 | 264,400 | — | — |
| 2013-03-05 | $15.25 | $18.43 | 192,900 | — | — |
| 2013-03-04 | $15.30 | $18.49 | 165,300 | — | — |
| 2013-03-01 | $15.23 | $18.41 | 191,200 | — | — |
| 2013-02-28 | $15.23 | $18.41 | 149,300 | — | — |
| 2013-02-27 | $15.08 | $18.22 | 111,900 | — | — |
| 2013-02-26 | $14.84 | $17.93 | 119,600 | — | — |
| 2013-02-25 | $14.86 | $17.96 | 206,100 | — | — |
| 2013-02-22 | $15.30 | $18.49 | 64,700 | — | — |
| 2013-02-21 | $15.00 | $18.13 | 176,100 | — | — |
| 2013-02-20 | $15.33 | $18.53 | 148,600 | — | — |
| 2013-02-19 | $15.45 | $18.67 | 202,200 | — | — |
| 2013-02-15 | $15.28 | $18.47 | 106,400 | — | — |
| 2013-02-14 | $15.31 | $18.50 | 109,300 | — | — |
| 2013-02-13 | $15.29 | $18.48 | 163,900 | — | — |
| 2013-02-12 | $15.21 | $18.38 | 141,200 | — | — |
| 2013-02-11 | $15.11 | $18.26 | 110,800 | — | — |
| 2013-02-08 | $15.20 | $18.37 | 151,100 | — | — |
| 2013-02-07 | $14.92 | $18.03 | 94,100 | — | — |
| 2013-02-06 | $15.04 | $18.18 | 122,000 | — | — |
| 2013-02-05 | $15.01 | $18.14 | 181,800 | — | — |
| 2013-02-04 | $14.82 | $17.91 | 113,200 | — | — |
| 2013-02-01 | $15.05 | $18.19 | 176,000 | — | — |
| 2013-01-31 | $15.00 | $18.13 | 170,600 | — | — |
| 2013-01-30 | $14.85 | $17.95 | 103,500 | — | — |
| 2013-01-29 | $14.93 | $18.04 | 100,100 | — | — |
| 2013-01-28 | $14.91 | $18.02 | 163,900 | — | — |
| 2013-01-25 | $14.85 | $17.95 | 196,100 | — | — |
| 2013-01-24 | $14.80 | $17.89 | 306,300 | — | — |
| 2013-01-23 | $15.03 | $18.16 | 271,300 | — | — |
| 2013-01-22 | $14.94 | $18.06 | 126,800 | — | — |
| 2013-01-18 | $14.84 | $17.93 | 111,200 | — | — |
| 2013-01-17 | $14.77 | $17.85 | 148,100 | — | — |
| 2013-01-16 | $14.74 | $17.81 | 105,100 | — | — |
| 2013-01-15 | $14.69 | $17.75 | 139,600 | — | — |
| 2013-01-14 | $14.83 | $17.92 | 79,800 | — | — |
| 2013-01-11 | $14.88 | $17.98 | 83,400 | — | — |
| 2013-01-10 | $14.90 | $18.01 | 95,900 | — | — |
| 2013-01-09 | $14.90 | $18.01 | 115,000 | — | — |
| 2013-01-08 | $14.89 | $17.99 | 138,800 | — | — |
| 2013-01-07 | $14.87 | $17.97 | 216,700 | — | — |
| 2013-01-04 | $14.95 | $18.07 | 212,700 | — | — |
| 2013-01-03 | $14.82 | $17.91 | 213,600 | — | — |
| 2013-01-02 | $14.98 | $18.10 | 480,900 | — | — |