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
- 1999-09-30 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 | $17.98 | $17.98 | 248,300 | — | — |
| 2013-12-30 | $17.76 | $17.76 | 346,700 | — | — |
| 2013-12-27 | $17.62 | $17.62 | 100,800 | — | — |
| 2013-12-26 | $17.66 | $17.66 | 139,000 | — | — |
| 2013-12-24 | $17.75 | $17.75 | 97,800 | — | — |
| 2013-12-23 | $17.80 | $17.80 | 343,600 | — | — |
| 2013-12-20 | $17.38 | $17.38 | 309,700 | — | — |
| 2013-12-19 | $17.19 | $17.19 | 250,000 | — | — |
| 2013-12-18 | $17.12 | $17.12 | 197,300 | — | — |
| 2013-12-17 | $16.83 | $16.83 | 77,600 | — | — |
| 2013-12-16 | $16.79 | $16.79 | 161,600 | — | — |
| 2013-12-13 | $16.70 | $16.70 | 132,800 | — | — |
| 2013-12-12 | $16.91 | $16.91 | 156,200 | — | — |
| 2013-12-11 | $17.00 | $17.00 | 449,700 | — | — |
| 2013-12-10 | $16.67 | $16.67 | 194,100 | — | — |
| 2013-12-09 | $16.74 | $16.74 | 337,600 | — | — |
| 2013-12-06 | $16.71 | $16.71 | 75,400 | — | — |
| 2013-12-05 | $16.70 | $16.70 | 188,800 | — | — |
| 2013-12-04 | $16.82 | $16.82 | 338,200 | — | — |
| 2013-12-03 | $16.89 | $16.89 | 160,000 | — | — |
| 2013-12-02 | $16.77 | $16.77 | 200,800 | — | — |
| 2013-11-29 | $17.00 | $17.00 | 54,000 | — | — |
| 2013-11-27 | $17.00 | $17.00 | 150,500 | — | — |
| 2013-11-26 | $17.00 | $17.00 | 223,600 | — | — |
| 2013-11-25 | $16.81 | $16.81 | 113,300 | — | — |
| 2013-11-22 | $17.00 | $17.00 | 235,400 | — | — |
| 2013-11-21 | $16.82 | $16.82 | 220,700 | — | — |
| 2013-11-20 | $16.55 | $16.55 | 215,200 | — | — |
| 2013-11-19 | $16.71 | $16.71 | 162,400 | — | — |
| 2013-11-18 | $16.96 | $16.96 | 972,200 | — | — |
| 2013-11-15 | $16.33 | $16.33 | 322,200 | — | — |
| 2013-11-14 | $16.36 | $16.36 | 151,100 | — | — |
| 2013-11-13 | $16.38 | $16.38 | 357,100 | — | — |
| 2013-11-12 | $16.14 | $16.14 | 344,900 | — | — |
| 2013-11-11 | $15.25 | $15.25 | 140,100 | — | — |
| 2013-11-08 | $14.96 | $14.96 | 149,200 | — | — |
| 2013-11-07 | $14.54 | $14.54 | 154,100 | — | — |
| 2013-11-06 | $14.80 | $14.80 | 113,800 | — | — |
| 2013-11-05 | $14.85 | $14.85 | 137,300 | — | — |
| 2013-11-04 | $14.98 | $14.98 | 191,300 | — | — |
| 2013-11-01 | $14.96 | $14.96 | 309,800 | — | — |
| 2013-10-31 | $14.97 | $14.97 | 159,000 | — | — |
| 2013-10-30 | $15.24 | $15.24 | 258,800 | — | — |
| 2013-10-29 | $15.01 | $15.01 | 291,100 | — | — |
| 2013-10-28 | $14.77 | $14.77 | 583,200 | — | — |
| 2013-10-25 | $14.18 | $14.18 | 175,500 | — | — |
| 2013-10-24 | $14.41 | $14.41 | 1,132,500 | — | — |
| 2013-10-23 | $14.15 | $14.15 | 90,700 | — | — |
| 2013-10-22 | $14.32 | $14.32 | 102,200 | — | — |
| 2013-10-21 | $14.47 | $14.47 | 91,100 | — | — |
| 2013-10-18 | $14.34 | $14.34 | 82,100 | — | — |
| 2013-10-17 | $14.23 | $14.23 | 242,200 | — | — |
| 2013-10-16 | $14.00 | $14.00 | 121,600 | — | — |
| 2013-10-15 | $14.04 | $14.04 | 220,300 | — | — |
| 2013-10-14 | $14.12 | $14.12 | 124,800 | — | — |
| 2013-10-11 | $14.08 | $14.08 | 125,500 | — | — |
| 2013-10-10 | $14.03 | $14.03 | 246,700 | — | — |
| 2013-10-09 | $13.89 | $13.89 | 160,400 | — | — |
| 2013-10-08 | $13.86 | $13.86 | 123,000 | — | — |
| 2013-10-07 | $14.06 | $14.06 | 131,900 | — | — |
| 2013-10-04 | $14.21 | $14.21 | 228,700 | — | — |
| 2013-10-03 | $13.89 | $13.89 | 164,400 | — | — |
| 2013-10-02 | $13.88 | $13.88 | 145,400 | — | — |
| 2013-10-01 | $13.78 | $13.78 | 158,100 | — | — |
| 2013-09-30 | $13.95 | $13.95 | 124,300 | — | — |
| 2013-09-27 | $14.18 | $14.18 | 504,300 | — | — |
| 2013-09-26 | $13.77 | $13.77 | 310,800 | — | — |
| 2013-09-25 | $13.70 | $13.70 | 279,300 | — | — |
| 2013-09-24 | $14.04 | $14.04 | 441,800 | — | — |
| 2013-09-23 | $14.21 | $14.21 | 309,500 | — | — |
| 2013-09-20 | $14.62 | $14.62 | 136,700 | — | — |
| 2013-09-19 | $14.82 | $14.82 | 271,200 | — | — |
| 2013-09-18 | $14.64 | $14.64 | 366,200 | — | — |
| 2013-09-17 | $14.86 | $14.86 | 265,200 | — | — |
| 2013-09-16 | $14.76 | $14.76 | 55,300 | — | — |
| 2013-09-13 | $14.75 | $14.75 | 124,700 | — | — |
| 2013-09-12 | $14.76 | $14.76 | 117,500 | — | — |
| 2013-09-11 | $14.88 | $14.88 | 48,600 | — | — |
| 2013-09-10 | $14.85 | $14.85 | 126,600 | — | — |
| 2013-09-09 | $14.94 | $14.94 | 173,300 | — | — |
| 2013-09-06 | $14.67 | $14.67 | 67,500 | — | — |
| 2013-09-05 | $14.82 | $14.82 | 42,800 | — | — |
| 2013-09-04 | $14.73 | $14.73 | 92,300 | — | — |
| 2013-09-03 | $14.72 | $14.72 | 106,000 | — | — |
| 2013-08-30 | $14.26 | $14.26 | 135,900 | — | — |
| 2013-08-29 | $14.47 | $14.47 | 58,300 | — | — |
| 2013-08-28 | $14.41 | $14.41 | 104,100 | — | — |
| 2013-08-27 | $14.55 | $14.55 | 89,200 | — | — |
| 2013-08-26 | $15.00 | $15.00 | 128,800 | — | — |
| 2013-08-23 | $14.91 | $14.91 | 58,900 | — | — |
| 2013-08-22 | $15.05 | $15.05 | 93,600 | — | — |
| 2013-08-21 | $14.95 | $14.95 | 281,000 | — | — |
| 2013-08-20 | $15.03 | $15.03 | 120,300 | — | — |
| 2013-08-19 | $15.11 | $15.11 | 226,000 | — | — |
| 2013-08-16 | $15.13 | $15.13 | 119,100 | — | — |
| 2013-08-15 | $14.96 | $14.96 | 106,200 | — | — |
| 2013-08-14 | $15.20 | $15.20 | 161,000 | — | — |
| 2013-08-13 | $15.24 | $15.24 | 225,500 | — | — |
| 2013-08-12 | $15.11 | $15.11 | 393,800 | — | — |
| 2013-08-09 | $14.58 | $14.58 | 304,400 | — | — |
| 2013-08-08 | $14.18 | $14.18 | 215,000 | — | — |
| 2013-08-07 | $14.07 | $14.07 | 144,900 | — | — |
| 2013-08-06 | $14.03 | $14.03 | 281,800 | — | — |
| 2013-08-05 | $14.10 | $14.10 | 99,800 | — | — |
| 2013-08-02 | $14.00 | $14.00 | 155,600 | — | — |
| 2013-08-01 | $13.95 | $13.95 | 288,700 | — | — |
| 2013-07-31 | $13.70 | $13.70 | 191,200 | — | — |
| 2013-07-30 | $13.77 | $13.77 | 301,200 | — | — |
| 2013-07-29 | $13.88 | $13.88 | 167,400 | — | — |
| 2013-07-26 | $14.00 | $14.00 | 241,100 | — | — |
| 2013-07-25 | $14.00 | $14.00 | 1,884,900 | — | — |
| 2013-07-24 | $15.24 | $15.24 | 167,900 | — | — |
| 2013-07-23 | $15.19 | $15.19 | 151,600 | — | — |
| 2013-07-22 | $15.09 | $15.09 | 212,700 | — | — |
| 2013-07-19 | $14.98 | $14.98 | 121,600 | — | — |
| 2013-07-18 | $14.90 | $14.90 | 85,400 | — | — |
| 2013-07-17 | $14.89 | $14.89 | 79,500 | — | — |
| 2013-07-16 | $14.83 | $14.83 | 122,100 | — | — |
| 2013-07-15 | $14.99 | $14.99 | 249,800 | — | — |
| 2013-07-12 | $14.94 | $14.94 | 234,600 | — | — |
| 2013-07-11 | $14.55 | $14.55 | 258,200 | — | — |
| 2013-07-10 | $14.00 | $14.00 | 536,300 | — | — |
| 2013-07-09 | $13.87 | $13.87 | 209,500 | — | — |
| 2013-07-08 | $14.00 | $14.00 | 94,400 | — | — |
| 2013-07-05 | $13.93 | $13.93 | 163,100 | — | — |
| 2013-07-03 | $13.88 | $13.88 | 22,500 | — | — |
| 2013-07-02 | $13.80 | $13.80 | 102,600 | — | — |
| 2013-07-01 | $13.86 | $13.86 | 137,500 | — | — |
| 2013-06-28 | $13.79 | $13.79 | 195,000 | — | — |
| 2013-06-27 | $14.01 | $14.01 | 151,800 | — | — |
| 2013-06-26 | $14.00 | $14.00 | 202,600 | — | — |
| 2013-06-25 | $14.00 | $14.00 | 322,100 | — | — |
| 2013-06-24 | $14.21 | $14.21 | 229,800 | — | — |
| 2013-06-21 | $14.39 | $14.39 | 374,600 | — | — |
| 2013-06-20 | $14.52 | $14.52 | 309,900 | — | — |
| 2013-06-19 | $14.87 | $14.87 | 134,300 | — | — |
| 2013-06-18 | $14.98 | $14.98 | 191,300 | — | — |
| 2013-06-17 | $14.83 | $14.83 | 88,900 | — | — |
| 2013-06-14 | $14.77 | $14.77 | 197,700 | — | — |
| 2013-06-13 | $14.76 | $14.76 | 85,200 | — | — |
| 2013-06-12 | $14.71 | $14.71 | 148,000 | — | — |
| 2013-06-11 | $14.93 | $14.93 | 105,600 | — | — |
| 2013-06-10 | $15.05 | $15.05 | 194,000 | — | — |
| 2013-06-07 | $14.96 | $14.96 | 129,800 | — | — |
| 2013-06-06 | $14.84 | $14.84 | 165,200 | — | — |
| 2013-06-05 | $14.61 | $14.61 | 269,200 | — | — |
| 2013-06-04 | $14.84 | $14.84 | 135,600 | — | — |
| 2013-06-03 | $14.76 | $14.76 | 212,100 | — | — |
| 2013-05-31 | $15.04 | $15.04 | 236,400 | — | — |
| 2013-05-30 | $14.99 | $14.99 | 207,300 | — | — |
| 2013-05-29 | $14.88 | $14.88 | 333,000 | — | — |
| 2013-05-28 | $14.99 | $14.99 | 149,400 | — | — |
| 2013-05-24 | $14.89 | $14.89 | 61,300 | — | — |
| 2013-05-23 | $14.96 | $14.96 | 289,000 | — | — |
| 2013-05-22 | $14.95 | $14.95 | 830,000 | — | — |
| 2013-05-21 | $15.35 | $15.35 | 398,000 | — | — |
| 2013-05-20 | $15.60 | $15.60 | 296,400 | — | — |
| 2013-05-17 | $15.74 | $15.74 | 143,900 | — | — |
| 2013-05-16 | $15.82 | $15.82 | 498,500 | — | — |
| 2013-05-15 | $15.30 | $15.30 | 92,500 | — | — |
| 2013-05-14 | $15.49 | $15.49 | 125,100 | — | — |
| 2013-05-13 | $15.35 | $15.35 | 197,200 | — | — |
| 2013-05-10 | $15.39 | $15.39 | 102,000 | — | — |
| 2013-05-09 | $15.28 | $15.28 | 85,600 | — | — |
| 2013-05-08 | $15.35 | $15.35 | 203,500 | — | — |
| 2013-05-07 | $15.11 | $15.11 | 205,600 | — | — |
| 2013-05-06 | $15.26 | $15.26 | 190,700 | — | — |
| 2013-05-03 | $15.08 | $15.08 | 348,700 | — | — |
| 2013-05-02 | $14.84 | $14.84 | 169,500 | — | — |
| 2013-05-01 | $14.57 | $14.57 | 234,200 | — | — |
| 2013-04-30 | $14.99 | $14.99 | 361,000 | — | — |
| 2013-04-29 | $14.76 | $14.76 | 294,300 | — | — |
| 2013-04-26 | $14.24 | $14.24 | 429,600 | — | — |
| 2013-04-25 | $14.55 | $14.55 | 826,800 | — | — |
| 2013-04-24 | $14.16 | $14.16 | 543,500 | — | — |
| 2013-04-23 | $13.92 | $13.92 | 277,100 | — | — |
| 2013-04-22 | $13.76 | $13.76 | 482,000 | — | — |
| 2013-04-19 | $13.89 | $13.89 | 341,600 | — | — |
| 2013-04-18 | $14.10 | $14.10 | 227,500 | — | — |
| 2013-04-17 | $14.31 | $14.31 | 518,700 | — | — |
| 2013-04-16 | $14.54 | $14.54 | 287,400 | — | — |
| 2013-04-15 | $14.40 | $14.40 | 376,200 | — | — |
| 2013-04-12 | $14.66 | $14.66 | 283,000 | — | — |
| 2013-04-11 | $14.72 | $14.72 | 489,200 | — | — |
| 2013-04-10 | $14.69 | $14.69 | 385,400 | — | — |
| 2013-04-09 | $14.69 | $14.69 | 802,400 | — | — |
| 2013-04-08 | $14.40 | $14.40 | 1,349,600 | — | — |
| 2013-04-05 | $14.54 | $14.53 | 7,224,800 | — | — |
| 2013-04-04 | $18.79 | $18.79 | 168,800 | — | — |
| 2013-04-03 | $18.74 | $18.74 | 231,200 | — | — |
| 2013-04-02 | $18.74 | $18.74 | 247,600 | — | — |
| 2013-04-01 | $18.62 | $18.62 | 169,400 | — | — |
| 2013-03-28 | $18.87 | $18.87 | 416,400 | — | — |
| 2013-03-27 | $18.56 | $18.56 | 333,800 | — | — |
| 2013-03-26 | $18.50 | $18.50 | 343,400 | — | — |
| 2013-03-25 | $18.74 | $18.74 | 444,400 | — | — |
| 2013-03-22 | $18.88 | $18.88 | 170,600 | — | — |
| 2013-03-21 | $18.92 | $18.92 | 73,600 | — | — |
| 2013-03-20 | $19.17 | $19.17 | 202,200 | — | — |
| 2013-03-19 | $18.93 | $18.93 | 200,000 | — | — |
| 2013-03-18 | $19.00 | $19.00 | 100,000 | — | — |
| 2013-03-15 | $18.89 | $18.89 | 270,800 | — | — |
| 2013-03-14 | $19.00 | $19.00 | 251,600 | — | — |
| 2013-03-13 | $19.13 | $19.13 | 123,400 | — | — |
| 2013-03-12 | $19.16 | $19.16 | 176,400 | — | — |
| 2013-03-11 | $19.20 | $19.19 | 80,000 | — | — |
| 2013-03-08 | $19.28 | $19.28 | 382,200 | — | — |
| 2013-03-07 | $19.11 | $19.11 | 260,800 | — | — |
| 2013-03-06 | $18.69 | $18.69 | 246,400 | — | — |
| 2013-03-05 | $18.47 | $18.47 | 157,400 | — | — |
| 2013-03-04 | $18.24 | $18.24 | 159,600 | — | — |
| 2013-03-01 | $18.04 | $18.04 | 322,200 | — | — |
| 2013-02-28 | $18.20 | $18.20 | 320,200 | — | — |
| 2013-02-27 | $18.18 | $18.18 | 162,800 | — | — |
| 2013-02-26 | $18.25 | $18.25 | 500,600 | — | — |
| 2013-02-25 | $18.50 | $18.50 | 680,800 | — | — |
| 2013-02-22 | $18.45 | $18.45 | 462,600 | — | — |
| 2013-02-21 | $18.12 | $18.12 | 486,200 | — | — |
| 2013-02-20 | $18.09 | $18.09 | 265,000 | — | — |
| 2013-02-19 | $18.14 | $18.14 | 194,800 | — | — |
| 2013-02-15 | $18.00 | $18.00 | 153,000 | — | — |
| 2013-02-14 | $17.99 | $17.99 | 279,200 | — | — |
| 2013-02-13 | $17.93 | $17.93 | 281,200 | — | — |
| 2013-02-12 | $17.81 | $17.81 | 506,400 | — | — |
| 2013-02-11 | $17.68 | $17.68 | 382,800 | — | — |
| 2013-02-08 | $17.83 | $17.83 | 374,000 | — | — |
| 2013-02-07 | $18.06 | $18.06 | 281,800 | — | — |
| 2013-02-06 | $18.11 | $18.11 | 343,000 | — | — |
| 2013-02-05 | $18.18 | $18.18 | 617,200 | — | — |
| 2013-02-04 | $18.22 | $18.22 | 698,400 | — | — |
| 2013-02-01 | $18.39 | $18.39 | 498,800 | — | — |
| 2013-01-31 | $18.18 | $18.18 | 705,400 | — | — |
| 2013-01-30 | $18.26 | $18.26 | 941,800 | — | — |
| 2013-01-29 | $18.03 | $18.03 | 913,000 | — | — |
| 2013-01-28 | $18.11 | $18.11 | 546,200 | — | — |
| 2013-01-25 | $18.04 | $18.04 | 275,200 | — | — |
| 2013-01-24 | $17.88 | $17.88 | 414,200 | — | — |
| 2013-01-23 | $17.71 | $17.71 | 245,200 | — | — |
| 2013-01-22 | $17.62 | $17.62 | 682,800 | — | — |
| 2013-01-18 | $17.52 | $17.52 | 712,600 | — | — |
| 2013-01-17 | $17.53 | $17.53 | 380,600 | — | — |
| 2013-01-16 | $17.48 | $17.48 | 428,600 | — | — |
| 2013-01-15 | $17.17 | $17.17 | 418,400 | — | — |
| 2013-01-14 | $17.08 | $17.08 | 411,800 | — | — |
| 2013-01-11 | $16.97 | $16.97 | 194,400 | — | — |
| 2013-01-10 | $16.90 | $16.90 | 327,600 | — | — |
| 2013-01-09 | $16.90 | $16.90 | 438,200 | — | — |
| 2013-01-08 | $16.70 | $16.70 | 333,000 | — | — |
| 2013-01-07 | $16.99 | $16.99 | 258,200 | — | — |
| 2013-01-04 | $17.25 | $17.25 | 206,600 | — | — |
| 2013-01-03 | $17.25 | $17.25 | 549,800 | — | — |
| 2013-01-02 | $17.09 | $17.09 | 375,400 | — | — |