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
- 1996-06-28 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 | $15.00 | $18.48 | 32,600 | — | — |
| 2013-12-30 | $15.00 | $18.48 | 38,200 | — | — |
| 2013-12-27 | $15.03 | $18.51 | 44,300 | — | — |
| 2013-12-26 | $15.06 | $18.55 | 29,600 | — | — |
| 2013-12-24 | $15.17 | $18.69 | 40,800 | — | — |
| 2013-12-23 | $15.17 | $18.69 | 74,600 | — | — |
| 2013-12-20 | $15.43 | $19.01 | 102,200 | — | — |
| 2013-12-19 | $14.99 | $18.47 | 50,800 | — | — |
| 2013-12-18 | $15.05 | $18.54 | 390,800 | — | — |
| 2013-12-17 | $15.03 | $18.51 | 69,200 | — | — |
| 2013-12-16 | $14.97 | $18.44 | 56,300 | — | — |
| 2013-12-13 | $14.78 | $18.21 | 45,300 | — | — |
| 2013-12-12 | $14.65 | $18.05 | 61,600 | — | — |
| 2013-12-11 | $14.63 | $18.02 | 63,500 | — | — |
| 2013-12-10 | $14.60 | $17.98 | 55,400 | — | — |
| 2013-12-09 | $14.76 | $18.18 | 67,100 | — | — |
| 2013-12-06 | $14.58 | $17.96 | 99,800 | — | — |
| 2013-12-05 | $14.62 | $18.01 | 32,100 | — | — |
| 2013-12-04 | $14.64 | $18.03 | 37,300 | — | — |
| 2013-12-03 | $14.64 | $18.03 | 46,100 | — | — |
| 2013-12-02 | $14.66 | $18.06 | 52,700 | — | — |
| 2013-11-29 | $14.72 | $18.13 | 31,600 | — | — |
| 2013-11-27 | $14.75 | $18.17 | 47,100 | — | — |
| 2013-11-26 | $14.48 | $17.84 | 49,400 | — | — |
| 2013-11-25 | $14.50 | $17.86 | 47,500 | — | — |
| 2013-11-22 | $14.46 | $17.81 | 62,700 | — | — |
| 2013-11-21 | $14.51 | $17.87 | 47,400 | — | — |
| 2013-11-20 | $14.25 | $17.55 | 75,000 | — | — |
| 2013-11-19 | $14.27 | $17.58 | 75,400 | — | — |
| 2013-11-18 | $14.46 | $17.69 | 44,300 | — | — |
| 2013-11-15 | $14.51 | $17.75 | 62,700 | — | — |
| 2013-11-14 | $14.60 | $17.86 | 50,900 | — | — |
| 2013-11-13 | $14.50 | $17.74 | 34,100 | — | — |
| 2013-11-12 | $14.38 | $17.59 | 167,800 | — | — |
| 2013-11-11 | $14.49 | $17.73 | 149,000 | — | — |
| 2013-11-08 | $14.59 | $17.85 | 145,200 | — | — |
| 2013-11-07 | $14.61 | $17.87 | 105,000 | — | — |
| 2013-11-06 | $14.60 | $17.86 | 172,400 | — | — |
| 2013-11-05 | $14.56 | $17.81 | 123,400 | — | — |
| 2013-11-04 | $14.79 | $18.09 | 285,500 | — | — |
| 2013-11-01 | $15.13 | $18.51 | 92,600 | — | — |
| 2013-10-31 | $15.16 | $18.55 | 73,800 | — | — |
| 2013-10-30 | $15.25 | $18.66 | 160,900 | — | — |
| 2013-10-29 | $15.92 | $19.48 | 117,200 | — | — |
| 2013-10-28 | $17.25 | $21.10 | 30,200 | — | — |
| 2013-10-25 | $17.29 | $21.15 | 48,200 | — | — |
| 2013-10-24 | $17.30 | $21.16 | 27,000 | — | — |
| 2013-10-23 | $17.19 | $21.03 | 27,200 | — | — |
| 2013-10-22 | $17.19 | $21.03 | 18,100 | — | — |
| 2013-10-21 | $17.18 | $21.02 | 72,800 | — | — |
| 2013-10-18 | $17.15 | $20.98 | 26,300 | — | — |
| 2013-10-17 | $17.09 | $20.91 | 59,800 | — | — |
| 2013-10-16 | $17.05 | $20.86 | 20,500 | — | — |
| 2013-10-15 | $16.94 | $20.72 | 25,000 | — | — |
| 2013-10-14 | $17.07 | $20.88 | 56,000 | — | — |
| 2013-10-11 | $16.31 | $19.95 | 29,400 | — | — |
| 2013-10-10 | $16.58 | $20.28 | 31,600 | — | — |
| 2013-10-09 | $16.00 | $19.57 | 38,300 | — | — |
| 2013-10-08 | $15.99 | $19.56 | 57,800 | — | — |
| 2013-10-07 | $16.51 | $20.20 | 41,800 | — | — |
| 2013-10-04 | $17.01 | $20.81 | 12,300 | — | — |
| 2013-10-03 | $16.86 | $20.63 | 34,900 | — | — |
| 2013-10-02 | $16.84 | $20.60 | 28,900 | — | — |
| 2013-10-01 | $16.86 | $20.63 | 252,000 | — | — |
| 2013-09-30 | $16.61 | $20.32 | 82,600 | — | — |
| 2013-09-27 | $16.71 | $20.44 | 22,500 | — | — |
| 2013-09-26 | $17.09 | $20.91 | 44,600 | — | — |
| 2013-09-25 | $17.75 | $21.71 | 29,400 | — | — |
| 2013-09-24 | $17.86 | $21.85 | 31,200 | — | — |
| 2013-09-23 | $17.99 | $22.01 | 31,100 | — | — |
| 2013-09-20 | $18.19 | $22.25 | 59,300 | — | — |
| 2013-09-19 | $18.39 | $22.50 | 29,100 | — | — |
| 2013-09-18 | $18.51 | $22.64 | 40,600 | — | — |
| 2013-09-17 | $18.43 | $22.55 | 51,500 | — | — |
| 2013-09-16 | $18.25 | $22.33 | 33,300 | — | — |
| 2013-09-13 | $18.10 | $22.14 | 37,300 | — | — |
| 2013-09-12 | $17.94 | $21.95 | 77,400 | — | — |
| 2013-09-11 | $18.09 | $22.13 | 34,900 | — | — |
| 2013-09-10 | $18.12 | $22.17 | 100,700 | — | — |
| 2013-09-09 | $17.99 | $22.01 | 53,800 | — | — |
| 2013-09-06 | $17.80 | $21.78 | 59,000 | — | — |
| 2013-09-05 | $17.89 | $21.89 | 24,900 | — | — |
| 2013-09-04 | $17.80 | $21.78 | 32,900 | — | — |
| 2013-09-03 | $17.92 | $21.92 | 30,700 | — | — |
| 2013-08-30 | $17.77 | $21.74 | 137,500 | — | — |
| 2013-08-29 | $17.97 | $21.98 | 83,300 | — | — |
| 2013-08-28 | $17.86 | $21.85 | 29,600 | — | — |
| 2013-08-27 | $17.80 | $21.78 | 31,200 | — | — |
| 2013-08-26 | $17.94 | $21.95 | 41,500 | — | — |
| 2013-08-23 | $18.08 | $22.12 | 36,000 | — | — |
| 2013-08-22 | $18.37 | $22.47 | 29,000 | — | — |
| 2013-08-21 | $18.06 | $22.09 | 38,100 | — | — |
| 2013-08-20 | $18.13 | $22.18 | 54,100 | — | — |
| 2013-08-19 | $18.01 | $22.03 | 54,600 | — | — |
| 2013-08-16 | $18.24 | $22.19 | 53,300 | — | — |
| 2013-08-15 | $17.91 | $21.79 | 45,700 | — | — |
| 2013-08-14 | $18.01 | $21.91 | 25,700 | — | — |
| 2013-08-13 | $18.33 | $22.30 | 26,800 | — | — |
| 2013-08-12 | $18.20 | $22.14 | 58,500 | — | — |
| 2013-08-09 | $17.98 | $21.87 | 50,600 | — | — |
| 2013-08-08 | $18.12 | $22.05 | 31,900 | — | — |
| 2013-08-07 | $17.91 | $21.79 | 24,700 | — | — |
| 2013-08-06 | $18.04 | $21.95 | 115,500 | — | — |
| 2013-08-05 | $18.01 | $21.91 | 91,800 | — | — |
| 2013-08-02 | $17.49 | $21.28 | 96,700 | — | — |
| 2013-08-01 | $17.44 | $21.22 | 68,200 | — | — |
| 2013-07-31 | $17.50 | $21.29 | 70,100 | — | — |
| 2013-07-30 | $17.25 | $20.99 | 30,000 | — | — |
| 2013-07-29 | $17.10 | $20.80 | 33,900 | — | — |
| 2013-07-26 | $17.39 | $21.16 | 9,700 | — | — |
| 2013-07-25 | $17.50 | $21.29 | 35,700 | — | — |
| 2013-07-24 | $17.42 | $21.19 | 16,200 | — | — |
| 2013-07-23 | $17.34 | $21.10 | 32,900 | — | — |
| 2013-07-22 | $17.17 | $20.89 | 25,700 | — | — |
| 2013-07-19 | $17.03 | $20.72 | 31,300 | — | — |
| 2013-07-18 | $16.95 | $20.62 | 43,200 | — | — |
| 2013-07-17 | $16.49 | $20.06 | 28,800 | — | — |
| 2013-07-16 | $16.50 | $20.07 | 69,500 | — | — |
| 2013-07-15 | $16.30 | $19.83 | 44,000 | — | — |
| 2013-07-12 | $16.19 | $19.70 | 24,700 | — | — |
| 2013-07-11 | $16.19 | $19.70 | 47,000 | — | — |
| 2013-07-10 | $16.05 | $19.53 | 15,300 | — | — |
| 2013-07-09 | $16.07 | $19.55 | 22,700 | — | — |
| 2013-07-08 | $16.08 | $19.56 | 42,900 | — | — |
| 2013-07-05 | $16.02 | $19.49 | 66,600 | — | — |
| 2013-07-03 | $16.10 | $19.59 | 5,800 | — | — |
| 2013-07-02 | $16.08 | $19.56 | 25,900 | — | — |
| 2013-07-01 | $15.96 | $19.42 | 53,200 | — | — |
| 2013-06-28 | $15.88 | $19.32 | 166,100 | — | — |
| 2013-06-27 | $15.94 | $19.39 | 20,500 | — | — |
| 2013-06-26 | $15.60 | $18.98 | 55,800 | — | — |
| 2013-06-25 | $15.74 | $19.15 | 48,100 | — | — |
| 2013-06-24 | $15.49 | $18.85 | 31,800 | — | — |
| 2013-06-21 | $15.80 | $19.22 | 42,000 | — | — |
| 2013-06-20 | $15.65 | $19.04 | 226,200 | — | — |
| 2013-06-19 | $15.86 | $19.30 | 38,200 | — | — |
| 2013-06-18 | $15.81 | $19.23 | 82,300 | — | — |
| 2013-06-17 | $15.59 | $18.97 | 21,300 | — | — |
| 2013-06-14 | $15.41 | $18.75 | 20,300 | — | — |
| 2013-06-13 | $15.89 | $19.33 | 38,600 | — | — |
| 2013-06-12 | $15.36 | $18.69 | 21,400 | — | — |
| 2013-06-11 | $15.55 | $18.92 | 29,100 | — | — |
| 2013-06-10 | $15.85 | $19.28 | 21,600 | — | — |
| 2013-06-07 | $15.87 | $19.31 | 108,300 | — | — |
| 2013-06-06 | $15.85 | $19.28 | 58,200 | — | — |
| 2013-06-05 | $15.78 | $19.20 | 29,600 | — | — |
| 2013-06-04 | $15.88 | $19.32 | 22,900 | — | — |
| 2013-06-03 | $15.98 | $19.44 | 59,800 | — | — |
| 2013-05-31 | $15.22 | $18.52 | 102,800 | — | — |
| 2013-05-30 | $15.42 | $18.76 | 33,100 | — | — |
| 2013-05-29 | $15.49 | $18.85 | 38,000 | — | — |
| 2013-05-28 | $16.00 | $19.47 | 51,500 | — | — |
| 2013-05-24 | $15.34 | $18.66 | 26,100 | — | — |
| 2013-05-23 | $15.55 | $18.92 | 54,400 | — | — |
| 2013-05-22 | $15.41 | $18.75 | 75,400 | — | — |
| 2013-05-21 | $15.58 | $18.95 | 24,400 | — | — |
| 2013-05-20 | $15.59 | $18.97 | 39,000 | — | — |
| 2013-05-17 | $15.71 | $19.03 | 49,500 | — | — |
| 2013-05-16 | $15.65 | $18.96 | 21,500 | — | — |
| 2013-05-15 | $15.75 | $19.08 | 55,000 | — | — |
| 2013-05-14 | $15.62 | $18.92 | 78,600 | — | — |
| 2013-05-13 | $15.74 | $19.06 | 49,300 | — | — |
| 2013-05-10 | $15.69 | $19.00 | 104,100 | — | — |
| 2013-05-09 | $15.67 | $18.98 | 230,700 | — | — |
| 2013-05-08 | $16.23 | $19.66 | 24,200 | — | — |
| 2013-05-07 | $16.55 | $20.05 | 22,100 | — | — |
| 2013-05-06 | $16.22 | $19.65 | 40,300 | — | — |
| 2013-05-03 | $16.11 | $19.51 | 22,100 | — | — |
| 2013-05-02 | $16.09 | $19.49 | 43,800 | — | — |
| 2013-05-01 | $15.74 | $19.06 | 83,400 | — | — |
| 2013-04-30 | $16.20 | $19.62 | 89,300 | — | — |
| 2013-04-29 | $16.07 | $19.46 | 31,900 | — | — |
| 2013-04-26 | $16.01 | $19.39 | 37,000 | — | — |
| 2013-04-25 | $16.07 | $19.46 | 42,300 | — | — |
| 2013-04-24 | $15.71 | $19.03 | 30,700 | — | — |
| 2013-04-23 | $15.98 | $19.36 | 29,300 | — | — |
| 2013-04-22 | $15.42 | $18.68 | 35,900 | — | — |
| 2013-04-19 | $15.25 | $18.47 | 38,400 | — | — |
| 2013-04-18 | $15.24 | $18.46 | 24,600 | — | — |
| 2013-04-17 | $15.17 | $18.37 | 44,700 | — | — |
| 2013-04-16 | $15.77 | $19.10 | 31,300 | — | — |
| 2013-04-15 | $15.29 | $18.52 | 112,200 | — | — |
| 2013-04-12 | $16.11 | $19.51 | 30,900 | — | — |
| 2013-04-11 | $16.59 | $20.09 | 20,700 | — | — |
| 2013-04-10 | $16.41 | $19.88 | 33,200 | — | — |
| 2013-04-09 | $16.07 | $19.46 | 41,600 | — | — |
| 2013-04-08 | $16.16 | $19.57 | 25,400 | — | — |
| 2013-04-05 | $16.12 | $19.52 | 47,300 | — | — |
| 2013-04-04 | $15.88 | $19.23 | 54,000 | — | — |
| 2013-04-03 | $16.18 | $19.60 | 40,700 | — | — |
| 2013-04-02 | $16.73 | $20.26 | 40,700 | — | — |
| 2013-04-01 | $17.09 | $20.70 | 89,500 | — | — |
| 2013-03-28 | $17.01 | $20.60 | 68,800 | — | — |
| 2013-03-27 | $17.05 | $20.65 | 29,800 | — | — |
| 2013-03-26 | $17.10 | $20.71 | 26,500 | — | — |
| 2013-03-25 | $17.12 | $20.74 | 65,900 | — | — |
| 2013-03-22 | $17.07 | $20.68 | 87,000 | — | — |
| 2013-03-21 | $16.48 | $19.96 | 17,800 | — | — |
| 2013-03-20 | $16.71 | $20.24 | 43,100 | — | — |
| 2013-03-19 | $16.55 | $20.05 | 15,000 | — | — |
| 2013-03-18 | $16.49 | $19.97 | 39,000 | — | — |
| 2013-03-15 | $16.46 | $19.94 | 74,500 | — | — |
| 2013-03-14 | $16.59 | $20.09 | 66,300 | — | — |
| 2013-03-13 | $16.03 | $19.42 | 80,200 | — | — |
| 2013-03-12 | $16.02 | $19.40 | 124,000 | — | — |
| 2013-03-11 | $16.71 | $20.24 | 61,700 | — | — |
| 2013-03-08 | $17.17 | $20.80 | 36,700 | — | — |
| 2013-03-07 | $17.26 | $20.91 | 55,100 | — | — |
| 2013-03-06 | $17.49 | $21.18 | 70,900 | — | — |
| 2013-03-05 | $17.43 | $21.11 | 66,700 | — | — |
| 2013-03-04 | $17.15 | $20.77 | 77,900 | — | — |
| 2013-03-01 | $16.94 | $20.52 | 54,900 | — | — |
| 2013-02-28 | $17.10 | $20.71 | 37,700 | — | — |
| 2013-02-27 | $17.11 | $20.72 | 32,600 | — | — |
| 2013-02-26 | $17.02 | $20.61 | 33,100 | — | — |
| 2013-02-25 | $17.10 | $20.71 | 81,700 | — | — |
| 2013-02-22 | $17.61 | $21.33 | 30,800 | — | — |
| 2013-02-21 | $17.50 | $21.20 | 121,500 | — | — |
| 2013-02-20 | $17.71 | $21.45 | 76,800 | — | — |
| 2013-02-19 | $17.75 | $21.50 | 110,000 | — | — |
| 2013-02-15 | $17.72 | $21.46 | 61,900 | — | — |
| 2013-02-14 | $17.73 | $21.47 | 50,000 | — | — |
| 2013-02-13 | $17.70 | $21.44 | 110,800 | — | — |
| 2013-02-12 | $17.74 | $21.49 | 68,200 | — | — |
| 2013-02-11 | $17.50 | $21.20 | 70,600 | — | — |
| 2013-02-08 | $17.59 | $21.22 | 63,000 | — | — |
| 2013-02-07 | $17.74 | $21.40 | 63,000 | — | — |
| 2013-02-06 | $17.37 | $20.95 | 65,900 | — | — |
| 2013-02-05 | $17.50 | $21.11 | 72,200 | — | — |
| 2013-02-04 | $17.25 | $20.81 | 139,100 | — | — |
| 2013-02-01 | $16.95 | $20.45 | 195,700 | — | — |
| 2013-01-31 | $16.64 | $20.07 | 113,600 | — | — |
| 2013-01-30 | $16.69 | $20.13 | 124,000 | — | — |
| 2013-01-29 | $17.49 | $21.10 | 91,000 | — | — |
| 2013-01-28 | $17.72 | $21.38 | 431,800 | — | — |
| 2013-01-25 | $18.46 | $22.27 | 93,500 | — | — |
| 2013-01-24 | $18.86 | $22.75 | 119,400 | — | — |
| 2013-01-23 | $19.03 | $22.96 | 114,700 | — | — |
| 2013-01-22 | $18.87 | $22.76 | 85,400 | — | — |
| 2013-01-18 | $18.55 | $22.38 | 57,000 | — | — |
| 2013-01-17 | $18.68 | $22.54 | 70,200 | — | — |
| 2013-01-16 | $18.52 | $22.34 | 56,700 | — | — |
| 2013-01-15 | $18.67 | $22.52 | 55,500 | — | — |
| 2013-01-14 | $18.87 | $22.76 | 69,200 | — | — |
| 2013-01-11 | $18.66 | $22.51 | 75,000 | — | — |
| 2013-01-10 | $18.99 | $22.91 | 100,300 | — | — |
| 2013-01-09 | $19.00 | $22.92 | 135,700 | — | — |
| 2013-01-08 | $18.86 | $22.75 | 124,700 | — | — |
| 2013-01-07 | $18.73 | $22.60 | 149,000 | — | — |
| 2013-01-04 | $18.68 | $22.54 | 103,400 | — | — |
| 2013-01-03 | $18.19 | $21.94 | 67,000 | — | — |
| 2013-01-02 | $18.14 | $21.88 | 241,000 | — | — |