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
- 1987-03-26 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 | $17.34 | $30.78 | 228,900 | — | — |
| 2013-12-30 | $17.08 | $30.32 | 158,600 | — | — |
| 2013-12-27 | $17.15 | $30.44 | 161,000 | — | — |
| 2013-12-26 | $17.06 | $30.14 | 181,700 | — | — |
| 2013-12-24 | $17.20 | $30.39 | 77,800 | — | — |
| 2013-12-23 | $17.39 | $30.73 | 355,000 | — | — |
| 2013-12-20 | $16.82 | $29.72 | 1,514,800 | — | — |
| 2013-12-19 | $16.97 | $29.98 | 1,092,200 | — | — |
| 2013-12-18 | $16.78 | $29.65 | 351,600 | — | — |
| 2013-12-17 | $16.35 | $28.89 | 322,500 | — | — |
| 2013-12-16 | $16.40 | $28.98 | 278,600 | — | — |
| 2013-12-13 | $16.22 | $28.66 | 319,500 | — | — |
| 2013-12-12 | $16.16 | $28.55 | 230,300 | — | — |
| 2013-12-11 | $15.99 | $28.25 | 353,600 | — | — |
| 2013-12-10 | $16.39 | $28.96 | 175,800 | — | — |
| 2013-12-09 | $16.77 | $29.63 | 168,200 | — | — |
| 2013-12-06 | $16.83 | $29.74 | 414,100 | — | — |
| 2013-12-05 | $16.56 | $29.26 | 321,400 | — | — |
| 2013-12-04 | $16.63 | $29.38 | 384,100 | — | — |
| 2013-12-03 | $16.70 | $29.51 | 508,300 | — | — |
| 2013-12-02 | $16.99 | $30.02 | 306,100 | — | — |
| 2013-11-29 | $17.20 | $30.39 | 118,900 | — | — |
| 2013-11-27 | $17.19 | $30.37 | 250,800 | — | — |
| 2013-11-26 | $17.06 | $30.14 | 348,200 | — | — |
| 2013-11-25 | $16.81 | $29.70 | 189,400 | — | — |
| 2013-11-22 | $16.75 | $29.60 | 533,800 | — | — |
| 2013-11-21 | $16.35 | $28.89 | 273,700 | — | — |
| 2013-11-20 | $16.05 | $28.36 | 768,400 | — | — |
| 2013-11-19 | $15.93 | $28.15 | 253,000 | — | — |
| 2013-11-18 | $15.85 | $28.01 | 292,400 | — | — |
| 2013-11-15 | $15.76 | $27.85 | 306,500 | — | — |
| 2013-11-14 | $15.65 | $27.65 | 338,300 | — | — |
| 2013-11-13 | $15.54 | $27.46 | 247,200 | — | — |
| 2013-11-12 | $15.25 | $26.95 | 381,700 | — | — |
| 2013-11-11 | $15.30 | $27.03 | 198,300 | — | — |
| 2013-11-08 | $15.69 | $27.72 | 302,400 | — | — |
| 2013-11-07 | $14.87 | $26.27 | 220,000 | — | — |
| 2013-11-06 | $15.00 | $26.50 | 268,900 | — | — |
| 2013-11-05 | $14.92 | $26.36 | 766,200 | — | — |
| 2013-11-04 | $15.27 | $26.98 | 455,700 | — | — |
| 2013-11-01 | $14.96 | $26.43 | 533,600 | — | — |
| 2013-10-31 | $14.81 | $26.17 | 335,100 | — | — |
| 2013-10-30 | $15.15 | $26.77 | 236,700 | — | — |
| 2013-10-29 | $15.58 | $27.53 | 857,400 | — | — |
| 2013-10-28 | $16.42 | $29.01 | 320,200 | — | — |
| 2013-10-25 | $16.31 | $28.82 | 195,900 | — | — |
| 2013-10-24 | $16.31 | $28.82 | 166,400 | — | — |
| 2013-10-23 | $16.28 | $28.76 | 167,000 | — | — |
| 2013-10-22 | $16.30 | $28.80 | 140,400 | — | — |
| 2013-10-21 | $16.29 | $28.78 | 144,800 | — | — |
| 2013-10-18 | $16.30 | $28.80 | 231,400 | — | — |
| 2013-10-17 | $16.27 | $28.75 | 215,200 | — | — |
| 2013-10-16 | $16.43 | $29.03 | 345,500 | — | — |
| 2013-10-15 | $16.00 | $28.27 | 191,300 | — | — |
| 2013-10-14 | $16.00 | $28.27 | 188,200 | — | — |
| 2013-10-11 | $15.78 | $27.88 | 254,100 | — | — |
| 2013-10-10 | $15.35 | $27.12 | 710,900 | — | — |
| 2013-10-09 | $14.81 | $26.17 | 647,900 | — | — |
| 2013-10-08 | $15.28 | $27.00 | 281,300 | — | — |
| 2013-10-07 | $15.73 | $27.79 | 235,400 | — | — |
| 2013-10-04 | $16.18 | $28.59 | 87,600 | — | — |
| 2013-10-03 | $16.19 | $28.61 | 230,100 | — | — |
| 2013-10-02 | $16.49 | $29.14 | 265,600 | — | — |
| 2013-10-01 | $16.50 | $29.15 | 390,700 | — | — |
| 2013-09-30 | $16.19 | $28.61 | 420,900 | — | — |
| 2013-09-27 | $16.30 | $28.80 | 191,300 | — | — |
| 2013-09-26 | $16.54 | $29.22 | 296,400 | — | — |
| 2013-09-25 | $16.60 | $29.22 | 356,600 | — | — |
| 2013-09-24 | $16.20 | $28.52 | 550,800 | — | — |
| 2013-09-23 | $16.19 | $28.50 | 614,600 | — | — |
| 2013-09-20 | $16.38 | $28.84 | 1,837,800 | — | — |
| 2013-09-19 | $16.83 | $29.63 | 446,200 | — | — |
| 2013-09-18 | $17.12 | $30.14 | 325,300 | — | — |
| 2013-09-17 | $17.24 | $30.35 | 376,700 | — | — |
| 2013-09-16 | $16.66 | $29.33 | 264,500 | — | — |
| 2013-09-13 | $16.73 | $29.45 | 251,800 | — | — |
| 2013-09-12 | $16.79 | $29.56 | 588,800 | — | — |
| 2013-09-11 | $17.11 | $30.12 | 678,700 | — | — |
| 2013-09-10 | $17.58 | $30.95 | 294,200 | — | — |
| 2013-09-09 | $17.43 | $30.69 | 234,500 | — | — |
| 2013-09-06 | $17.41 | $30.65 | 274,300 | — | — |
| 2013-09-05 | $17.45 | $30.72 | 360,700 | — | — |
| 2013-09-04 | $17.42 | $30.67 | 888,300 | — | — |
| 2013-09-03 | $17.31 | $30.47 | 352,600 | — | — |
| 2013-08-30 | $17.18 | $30.25 | 285,800 | — | — |
| 2013-08-29 | $17.58 | $30.95 | 502,900 | — | — |
| 2013-08-28 | $17.26 | $30.39 | 168,800 | — | — |
| 2013-08-27 | $17.27 | $30.40 | 396,700 | — | — |
| 2013-08-26 | $18.15 | $31.95 | 115,000 | — | — |
| 2013-08-23 | $18.52 | $32.60 | 145,300 | — | — |
| 2013-08-22 | $18.35 | $32.31 | 186,800 | — | — |
| 2013-08-21 | $18.09 | $31.85 | 171,300 | — | — |
| 2013-08-20 | $18.28 | $32.18 | 259,800 | — | — |
| 2013-08-19 | $18.01 | $31.71 | 235,400 | — | — |
| 2013-08-16 | $18.29 | $32.20 | 272,400 | — | — |
| 2013-08-15 | $18.41 | $32.41 | 268,500 | — | — |
| 2013-08-14 | $18.63 | $32.80 | 126,500 | — | — |
| 2013-08-13 | $18.73 | $32.97 | 150,100 | — | — |
| 2013-08-12 | $19.00 | $33.45 | 299,400 | — | — |
| 2013-08-09 | $19.04 | $33.52 | 340,700 | — | — |
| 2013-08-08 | $18.95 | $33.36 | 226,000 | — | — |
| 2013-08-07 | $18.78 | $33.06 | 296,400 | — | — |
| 2013-08-06 | $18.75 | $33.01 | 264,300 | — | — |
| 2013-08-05 | $19.01 | $33.47 | 233,400 | — | — |
| 2013-08-02 | $18.99 | $33.43 | 358,400 | — | — |
| 2013-08-01 | $18.81 | $33.11 | 379,300 | — | — |
| 2013-07-31 | $18.47 | $32.52 | 262,300 | — | — |
| 2013-07-30 | $18.37 | $32.34 | 240,900 | — | — |
| 2013-07-29 | $18.51 | $32.59 | 293,600 | — | — |
| 2013-07-26 | $18.84 | $33.17 | 361,400 | — | — |
| 2013-07-25 | $18.85 | $33.19 | 553,800 | — | — |
| 2013-07-24 | $18.75 | $33.01 | 338,400 | — | — |
| 2013-07-23 | $18.50 | $32.57 | 661,700 | — | — |
| 2013-07-22 | $18.75 | $33.01 | 165,700 | — | — |
| 2013-07-19 | $18.60 | $32.75 | 92,800 | — | — |
| 2013-07-18 | $18.54 | $32.64 | 187,500 | — | — |
| 2013-07-17 | $18.10 | $31.87 | 152,200 | — | — |
| 2013-07-16 | $18.07 | $31.81 | 201,300 | — | — |
| 2013-07-15 | $18.07 | $31.81 | 151,200 | — | — |
| 2013-07-12 | $17.95 | $31.60 | 237,500 | — | — |
| 2013-07-11 | $17.97 | $31.64 | 174,300 | — | — |
| 2013-07-10 | $18.08 | $31.83 | 165,400 | — | — |
| 2013-07-09 | $18.50 | $32.57 | 135,300 | — | — |
| 2013-07-08 | $18.39 | $32.38 | 244,700 | — | — |
| 2013-07-05 | $18.59 | $32.73 | 320,600 | — | — |
| 2013-07-03 | $18.27 | $32.16 | 118,700 | — | — |
| 2013-07-02 | $18.26 | $32.15 | 265,900 | — | — |
| 2013-07-01 | $18.47 | $32.52 | 406,700 | — | — |
| 2013-06-28 | $18.11 | $31.88 | 709,000 | — | — |
| 2013-06-27 | $18.09 | $31.85 | 325,400 | — | — |
| 2013-06-26 | $17.74 | $31.23 | 646,400 | — | — |
| 2013-06-25 | $17.47 | $30.65 | 168,200 | — | — |
| 2013-06-24 | $17.06 | $29.93 | 219,500 | — | — |
| 2013-06-21 | $17.23 | $30.23 | 511,900 | — | — |
| 2013-06-20 | $17.07 | $29.95 | 280,900 | — | — |
| 2013-06-19 | $16.97 | $29.77 | 407,300 | — | — |
| 2013-06-18 | $17.10 | $30.00 | 191,800 | — | — |
| 2013-06-17 | $16.95 | $29.74 | 290,300 | — | — |
| 2013-06-14 | $16.75 | $29.39 | 146,700 | — | — |
| 2013-06-13 | $17.13 | $30.05 | 257,800 | — | — |
| 2013-06-12 | $16.95 | $29.74 | 142,700 | — | — |
| 2013-06-11 | $17.27 | $30.30 | 186,600 | — | — |
| 2013-06-10 | $17.66 | $30.98 | 161,600 | — | — |
| 2013-06-07 | $17.66 | $30.98 | 112,500 | — | — |
| 2013-06-06 | $17.72 | $31.09 | 122,800 | — | — |
| 2013-06-05 | $17.51 | $30.72 | 134,400 | — | — |
| 2013-06-04 | $17.74 | $31.12 | 120,900 | — | — |
| 2013-06-03 | $18.00 | $31.58 | 411,200 | — | — |
| 2013-05-31 | $17.78 | $31.19 | 167,600 | — | — |
| 2013-05-30 | $17.85 | $31.32 | 123,400 | — | — |
| 2013-05-29 | $17.62 | $30.91 | 247,200 | — | — |
| 2013-05-28 | $17.74 | $31.12 | 233,000 | — | — |
| 2013-05-24 | $17.51 | $30.72 | 123,500 | — | — |
| 2013-05-23 | $17.38 | $30.49 | 199,700 | — | — |
| 2013-05-22 | $17.16 | $30.11 | 539,200 | — | — |
| 2013-05-21 | $17.62 | $30.91 | 174,400 | — | — |
| 2013-05-20 | $17.58 | $30.84 | 129,200 | — | — |
| 2013-05-17 | $17.69 | $31.04 | 357,700 | — | — |
| 2013-05-16 | $17.38 | $30.49 | 263,800 | — | — |
| 2013-05-15 | $17.40 | $30.53 | 177,600 | — | — |
| 2013-05-14 | $17.25 | $30.26 | 273,200 | — | — |
| 2013-05-13 | $17.06 | $29.93 | 167,800 | — | — |
| 2013-05-10 | $17.03 | $29.88 | 280,500 | — | — |
| 2013-05-09 | $17.32 | $30.39 | 460,400 | — | — |
| 2013-05-08 | $17.21 | $30.19 | 294,600 | — | — |
| 2013-05-07 | $17.32 | $30.39 | 595,800 | — | — |
| 2013-05-06 | $16.76 | $29.40 | 273,700 | — | — |
| 2013-05-03 | $16.20 | $28.42 | 177,000 | — | — |
| 2013-05-02 | $15.96 | $28.00 | 151,900 | — | — |
| 2013-05-01 | $15.67 | $27.49 | 526,000 | — | — |
| 2013-04-30 | $16.07 | $28.19 | 553,300 | — | — |
| 2013-04-29 | $16.00 | $28.07 | 538,700 | — | — |
| 2013-04-26 | $15.85 | $27.81 | 199,600 | — | — |
| 2013-04-25 | $15.62 | $27.40 | 254,500 | — | — |
| 2013-04-24 | $15.21 | $26.69 | 78,200 | — | — |
| 2013-04-23 | $15.41 | $27.04 | 196,800 | — | — |
| 2013-04-22 | $14.81 | $25.98 | 262,800 | — | — |
| 2013-04-19 | $14.68 | $25.76 | 163,500 | — | — |
| 2013-04-18 | $14.39 | $25.25 | 250,600 | — | — |
| 2013-04-17 | $14.50 | $25.44 | 214,000 | — | — |
| 2013-04-16 | $14.70 | $25.79 | 161,100 | — | — |
| 2013-04-15 | $14.31 | $25.11 | 233,900 | — | — |
| 2013-04-12 | $15.05 | $26.40 | 172,800 | — | — |
| 2013-04-11 | $15.08 | $26.46 | 66,700 | — | — |
| 2013-04-10 | $15.25 | $26.76 | 131,200 | — | — |
| 2013-04-09 | $14.83 | $26.02 | 110,200 | — | — |
| 2013-04-08 | $15.07 | $26.44 | 141,100 | — | — |
| 2013-04-05 | $15.18 | $26.63 | 199,900 | — | — |
| 2013-04-04 | $14.98 | $26.28 | 243,100 | — | — |
| 2013-04-03 | $15.11 | $26.51 | 195,300 | — | — |
| 2013-04-02 | $15.29 | $26.83 | 305,300 | — | — |
| 2013-04-01 | $15.16 | $26.60 | 245,100 | — | — |
| 2013-03-28 | $15.51 | $27.21 | 142,600 | — | — |
| 2013-03-27 | $15.44 | $27.09 | 80,500 | — | — |
| 2013-03-26 | $15.61 | $27.39 | 162,600 | — | — |
| 2013-03-25 | $15.53 | $27.14 | 224,600 | — | — |
| 2013-03-22 | $15.57 | $27.21 | 146,000 | — | — |
| 2013-03-21 | $15.43 | $26.97 | 151,400 | — | — |
| 2013-03-20 | $15.65 | $27.35 | 178,600 | — | — |
| 2013-03-19 | $15.49 | $27.07 | 186,200 | — | — |
| 2013-03-18 | $15.64 | $27.33 | 118,800 | — | — |
| 2013-03-15 | $15.82 | $27.65 | 438,600 | — | — |
| 2013-03-14 | $15.78 | $27.58 | 301,500 | — | — |
| 2013-03-13 | $15.74 | $27.51 | 298,900 | — | — |
| 2013-03-12 | $15.60 | $27.26 | 171,300 | — | — |
| 2013-03-11 | $15.88 | $27.75 | 167,400 | — | — |
| 2013-03-08 | $15.89 | $27.77 | 251,100 | — | — |
| 2013-03-07 | $15.87 | $27.74 | 168,500 | — | — |
| 2013-03-06 | $15.72 | $27.47 | 211,300 | — | — |
| 2013-03-05 | $15.64 | $27.33 | 207,200 | — | — |
| 2013-03-04 | $15.49 | $27.07 | 263,200 | — | — |
| 2013-03-01 | $15.41 | $26.93 | 268,300 | — | — |
| 2013-02-28 | $15.31 | $26.76 | 358,100 | — | — |
| 2013-02-27 | $15.34 | $26.81 | 419,700 | — | — |
| 2013-02-26 | $15.26 | $26.67 | 300,800 | — | — |
| 2013-02-25 | $14.91 | $26.06 | 293,000 | — | — |
| 2013-02-22 | $15.32 | $26.77 | 813,800 | — | — |
| 2013-02-21 | $14.67 | $25.64 | 407,800 | — | — |
| 2013-02-20 | $14.81 | $25.88 | 269,400 | — | — |
| 2013-02-19 | $15.15 | $26.48 | 384,900 | — | — |
| 2013-02-15 | $14.89 | $26.02 | 347,400 | — | — |
| 2013-02-14 | $14.92 | $26.08 | 142,000 | — | — |
| 2013-02-13 | $14.96 | $26.15 | 264,000 | — | — |
| 2013-02-12 | $15.01 | $26.23 | 221,200 | — | — |
| 2013-02-11 | $14.97 | $26.16 | 499,500 | — | — |
| 2013-02-08 | $14.64 | $25.59 | 902,100 | — | — |
| 2013-02-07 | $14.79 | $25.85 | 288,400 | — | — |
| 2013-02-06 | $14.68 | $25.66 | 137,900 | — | — |
| 2013-02-05 | $14.64 | $25.59 | 143,200 | — | — |
| 2013-02-04 | $14.39 | $25.15 | 158,700 | — | — |
| 2013-02-01 | $14.60 | $25.52 | 381,600 | — | — |
| 2013-01-31 | $14.37 | $25.11 | 389,100 | — | — |
| 2013-01-30 | $14.52 | $25.38 | 236,800 | — | — |
| 2013-01-29 | $14.76 | $25.80 | 263,700 | — | — |
| 2013-01-28 | $14.73 | $25.74 | 329,600 | — | — |
| 2013-01-25 | $14.73 | $25.74 | 249,200 | — | — |
| 2013-01-24 | $14.66 | $25.62 | 335,300 | — | — |
| 2013-01-23 | $14.52 | $25.38 | 301,000 | — | — |
| 2013-01-22 | $14.52 | $25.38 | 306,700 | — | — |
| 2013-01-18 | $14.50 | $25.34 | 313,000 | — | — |
| 2013-01-17 | $14.65 | $25.60 | 334,400 | — | — |
| 2013-01-16 | $14.44 | $25.24 | 134,900 | — | — |
| 2013-01-15 | $14.44 | $25.24 | 174,200 | — | — |
| 2013-01-14 | $14.36 | $25.10 | 440,400 | — | — |
| 2013-01-11 | $14.34 | $25.06 | 215,100 | — | — |
| 2013-01-10 | $14.30 | $24.99 | 441,900 | — | — |
| 2013-01-09 | $14.26 | $24.92 | 356,600 | — | — |
| 2013-01-08 | $14.18 | $24.78 | 260,900 | — | — |
| 2013-01-07 | $14.15 | $24.73 | 319,300 | — | — |
| 2013-01-04 | $14.13 | $24.69 | 313,900 | — | — |
| 2013-01-03 | $13.90 | $24.29 | 183,100 | — | — |
| 2013-01-02 | $13.90 | $24.29 | 975,300 | — | — |