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
- 2001-07-31 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 | $12.68 | $26.14 | 66,600 | — | — |
| 2013-12-30 | $12.57 | $25.91 | 146,300 | — | — |
| 2013-12-27 | $12.56 | $25.89 | 214,300 | — | — |
| 2013-12-26 | $12.68 | $26.14 | 60,000 | — | — |
| 2013-12-24 | $12.67 | $26.12 | 74,500 | — | — |
| 2013-12-23 | $12.64 | $26.05 | 102,100 | — | — |
| 2013-12-20 | $12.74 | $26.26 | 107,100 | — | — |
| 2013-12-19 | $12.51 | $25.79 | 61,100 | — | — |
| 2013-12-18 | $12.63 | $26.03 | 100,700 | — | — |
| 2013-12-17 | $12.54 | $25.85 | 99,000 | — | — |
| 2013-12-16 | $12.73 | $26.24 | 81,800 | — | — |
| 2013-12-13 | $12.78 | $26.34 | 56,400 | — | — |
| 2013-12-12 | $12.69 | $26.16 | 237,500 | — | — |
| 2013-12-11 | $12.87 | $26.53 | 77,400 | — | — |
| 2013-12-10 | $12.83 | $26.45 | 92,200 | — | — |
| 2013-12-09 | $12.89 | $26.57 | 121,400 | — | — |
| 2013-12-06 | $12.91 | $26.61 | 108,200 | — | — |
| 2013-12-05 | $12.94 | $26.67 | 81,600 | — | — |
| 2013-12-04 | $13.01 | $26.82 | 112,500 | — | — |
| 2013-12-03 | $13.13 | $27.06 | 180,900 | — | — |
| 2013-12-02 | $13.16 | $27.13 | 111,000 | — | — |
| 2013-11-29 | $13.34 | $27.50 | 55,300 | — | — |
| 2013-11-27 | $13.23 | $27.27 | 172,900 | — | — |
| 2013-11-26 | $13.63 | $28.10 | 276,300 | — | — |
| 2013-11-25 | $13.93 | $28.15 | 130,800 | — | — |
| 2013-11-22 | $13.84 | $27.96 | 99,300 | — | — |
| 2013-11-21 | $13.91 | $28.11 | 134,500 | — | — |
| 2013-11-20 | $13.98 | $28.25 | 143,100 | — | — |
| 2013-11-19 | $14.00 | $28.29 | 96,100 | — | — |
| 2013-11-18 | $13.93 | $28.15 | 188,600 | — | — |
| 2013-11-15 | $13.88 | $28.05 | 155,900 | — | — |
| 2013-11-14 | $13.90 | $28.09 | 165,700 | — | — |
| 2013-11-13 | $13.78 | $27.84 | 242,600 | — | — |
| 2013-11-12 | $13.40 | $27.08 | 180,000 | — | — |
| 2013-11-11 | $13.39 | $27.06 | 120,200 | — | — |
| 2013-11-08 | $13.38 | $27.04 | 182,400 | — | — |
| 2013-11-07 | $13.51 | $27.30 | 184,400 | — | — |
| 2013-11-06 | $13.76 | $27.80 | 154,200 | — | — |
| 2013-11-05 | $13.55 | $27.38 | 251,300 | — | — |
| 2013-11-04 | $13.58 | $27.44 | 103,100 | — | — |
| 2013-11-01 | $13.53 | $27.34 | 61,300 | — | — |
| 2013-10-31 | $13.47 | $27.22 | 90,200 | — | — |
| 2013-10-30 | $13.54 | $27.36 | 125,600 | — | — |
| 2013-10-29 | $13.71 | $27.70 | 40,200 | — | — |
| 2013-10-28 | $13.86 | $28.01 | 78,900 | — | — |
| 2013-10-25 | $13.71 | $27.70 | 56,000 | — | — |
| 2013-10-24 | $13.58 | $27.44 | 59,600 | — | — |
| 2013-10-23 | $13.59 | $27.46 | 66,700 | — | — |
| 2013-10-22 | $13.58 | $27.44 | 78,200 | — | — |
| 2013-10-21 | $13.55 | $27.38 | 86,900 | — | — |
| 2013-10-18 | $13.55 | $27.38 | 61,700 | — | — |
| 2013-10-17 | $13.42 | $27.12 | 77,400 | — | — |
| 2013-10-16 | $13.29 | $26.85 | 87,200 | — | — |
| 2013-10-15 | $13.11 | $26.49 | 58,600 | — | — |
| 2013-10-14 | $13.32 | $26.91 | 35,200 | — | — |
| 2013-10-11 | $13.24 | $26.75 | 95,800 | — | — |
| 2013-10-10 | $12.91 | $26.09 | 122,500 | — | — |
| 2013-10-09 | $12.86 | $25.98 | 208,400 | — | — |
| 2013-10-08 | $12.79 | $25.84 | 94,100 | — | — |
| 2013-10-07 | $13.01 | $26.29 | 87,800 | — | — |
| 2013-10-04 | $13.06 | $26.39 | 36,400 | — | — |
| 2013-10-03 | $13.01 | $26.29 | 76,300 | — | — |
| 2013-10-02 | $13.26 | $26.79 | 117,300 | — | — |
| 2013-10-01 | $13.07 | $26.41 | 67,100 | — | — |
| 2013-09-30 | $12.96 | $26.19 | 129,300 | — | — |
| 2013-09-27 | $12.95 | $26.17 | 71,400 | — | — |
| 2013-09-26 | $12.98 | $26.23 | 54,800 | — | — |
| 2013-09-25 | $12.99 | $26.25 | 69,000 | — | — |
| 2013-09-24 | $13.04 | $26.35 | 58,400 | — | — |
| 2013-09-23 | $13.21 | $26.69 | 134,300 | — | — |
| 2013-09-20 | $13.29 | $26.85 | 96,100 | — | — |
| 2013-09-19 | $13.39 | $27.06 | 108,600 | — | — |
| 2013-09-18 | $13.31 | $26.89 | 98,000 | — | — |
| 2013-09-17 | $13.04 | $26.35 | 82,300 | — | — |
| 2013-09-16 | $12.99 | $26.25 | 50,800 | — | — |
| 2013-09-13 | $12.84 | $25.94 | 77,100 | — | — |
| 2013-09-12 | $12.95 | $26.17 | 164,900 | — | — |
| 2013-09-11 | $13.18 | $26.63 | 60,000 | — | — |
| 2013-09-10 | $13.30 | $26.87 | 79,900 | — | — |
| 2013-09-09 | $13.21 | $26.69 | 70,800 | — | — |
| 2013-09-06 | $13.12 | $26.51 | 98,200 | — | — |
| 2013-09-05 | $12.96 | $26.19 | 112,500 | — | — |
| 2013-09-04 | $12.75 | $25.76 | 90,700 | — | — |
| 2013-09-03 | $12.61 | $25.48 | 103,500 | — | — |
| 2013-08-30 | $12.83 | $25.92 | 102,600 | — | — |
| 2013-08-29 | $12.71 | $25.68 | 60,800 | — | — |
| 2013-08-28 | $12.79 | $25.84 | 154,800 | — | — |
| 2013-08-27 | $13.15 | $26.01 | 134,300 | — | — |
| 2013-08-26 | $13.21 | $26.13 | 124,400 | — | — |
| 2013-08-23 | $13.19 | $26.09 | 147,600 | — | — |
| 2013-08-22 | $12.98 | $25.67 | 131,500 | — | — |
| 2013-08-21 | $13.09 | $25.89 | 88,500 | — | — |
| 2013-08-20 | $13.32 | $26.35 | 67,000 | — | — |
| 2013-08-19 | $13.37 | $26.45 | 90,300 | — | — |
| 2013-08-16 | $13.65 | $27.00 | 51,900 | — | — |
| 2013-08-15 | $13.81 | $27.32 | 79,500 | — | — |
| 2013-08-14 | $13.56 | $26.82 | 72,700 | — | — |
| 2013-08-13 | $13.51 | $26.72 | 149,700 | — | — |
| 2013-08-12 | $13.36 | $26.43 | 123,800 | — | — |
| 2013-08-09 | $13.59 | $26.88 | 55,700 | — | — |
| 2013-08-08 | $13.59 | $26.88 | 53,300 | — | — |
| 2013-08-07 | $13.57 | $26.84 | 139,800 | — | — |
| 2013-08-06 | $13.60 | $26.90 | 226,500 | — | — |
| 2013-08-05 | $13.60 | $26.90 | 38,400 | — | — |
| 2013-08-02 | $13.68 | $27.06 | 125,500 | — | — |
| 2013-08-01 | $13.77 | $27.24 | 128,300 | — | — |
| 2013-07-31 | $13.79 | $27.28 | 121,800 | — | — |
| 2013-07-30 | $13.71 | $27.12 | 169,400 | — | — |
| 2013-07-29 | $14.50 | $28.68 | 62,900 | — | — |
| 2013-07-26 | $14.47 | $28.62 | 50,400 | — | — |
| 2013-07-25 | $14.50 | $28.68 | 66,500 | — | — |
| 2013-07-24 | $14.49 | $28.66 | 109,800 | — | — |
| 2013-07-23 | $14.63 | $28.94 | 96,200 | — | — |
| 2013-07-22 | $14.52 | $28.72 | 103,500 | — | — |
| 2013-07-19 | $14.29 | $28.27 | 56,200 | — | — |
| 2013-07-18 | $14.34 | $28.36 | 76,300 | — | — |
| 2013-07-17 | $14.27 | $28.23 | 80,400 | — | — |
| 2013-07-16 | $14.20 | $28.09 | 71,300 | — | — |
| 2013-07-15 | $14.17 | $28.03 | 101,700 | — | — |
| 2013-07-12 | $14.06 | $27.81 | 105,800 | — | — |
| 2013-07-11 | $14.10 | $27.89 | 180,400 | — | — |
| 2013-07-10 | $13.69 | $27.08 | 201,900 | — | — |
| 2013-07-09 | $13.74 | $27.18 | 100,800 | — | — |
| 2013-07-08 | $13.73 | $27.16 | 111,400 | — | — |
| 2013-07-05 | $13.41 | $26.53 | 121,100 | — | — |
| 2013-07-03 | $13.57 | $26.84 | 44,300 | — | — |
| 2013-07-02 | $13.63 | $26.96 | 108,900 | — | — |
| 2013-07-01 | $13.73 | $27.16 | 58,100 | — | — |
| 2013-06-28 | $13.72 | $27.14 | 185,500 | — | — |
| 2013-06-27 | $13.72 | $27.14 | 295,600 | — | — |
| 2013-06-26 | $12.43 | $24.59 | 105,900 | — | — |
| 2013-06-25 | $12.50 | $24.73 | 126,200 | — | — |
| 2013-06-24 | $12.39 | $24.51 | 154,500 | — | — |
| 2013-06-21 | $12.64 | $25.00 | 176,100 | — | — |
| 2013-06-20 | $12.50 | $24.73 | 238,300 | — | — |
| 2013-06-19 | $13.06 | $25.83 | 69,000 | — | — |
| 2013-06-18 | $13.36 | $26.43 | 84,400 | — | — |
| 2013-06-17 | $13.41 | $26.53 | 80,900 | — | — |
| 2013-06-14 | $13.43 | $26.56 | 55,500 | — | — |
| 2013-06-13 | $13.56 | $26.82 | 66,100 | — | — |
| 2013-06-12 | $13.28 | $26.27 | 78,400 | — | — |
| 2013-06-11 | $13.60 | $26.90 | 65,800 | — | — |
| 2013-06-10 | $13.75 | $27.20 | 36,600 | — | — |
| 2013-06-07 | $13.80 | $27.30 | 82,700 | — | — |
| 2013-06-06 | $13.80 | $27.30 | 77,800 | — | — |
| 2013-06-05 | $13.75 | $27.20 | 98,900 | — | — |
| 2013-06-04 | $14.14 | $27.97 | 86,700 | — | — |
| 2013-06-03 | $14.29 | $28.27 | 116,200 | — | — |
| 2013-05-31 | $14.29 | $28.27 | 153,400 | — | — |
| 2013-05-30 | $14.53 | $28.74 | 90,900 | — | — |
| 2013-05-29 | $14.53 | $28.74 | 113,500 | — | — |
| 2013-05-28 | $14.91 | $28.94 | 130,600 | — | — |
| 2013-05-24 | $14.84 | $28.80 | 56,300 | — | — |
| 2013-05-23 | $14.91 | $28.94 | 77,600 | — | — |
| 2013-05-22 | $14.92 | $28.96 | 67,100 | — | — |
| 2013-05-21 | $15.03 | $29.17 | 102,500 | — | — |
| 2013-05-20 | $15.36 | $29.81 | 57,900 | — | — |
| 2013-05-17 | $15.02 | $29.15 | 73,100 | — | — |
| 2013-05-16 | $15.01 | $29.13 | 59,600 | — | — |
| 2013-05-15 | $14.92 | $28.96 | 71,300 | — | — |
| 2013-05-14 | $15.05 | $29.21 | 74,400 | — | — |
| 2013-05-13 | $14.95 | $29.02 | 66,700 | — | — |
| 2013-05-10 | $14.93 | $28.98 | 62,900 | — | — |
| 2013-05-09 | $14.89 | $28.90 | 63,800 | — | — |
| 2013-05-08 | $14.95 | $29.02 | 85,900 | — | — |
| 2013-05-07 | $14.91 | $28.94 | 78,500 | — | — |
| 2013-05-06 | $14.90 | $28.92 | 103,900 | — | — |
| 2013-05-03 | $14.83 | $28.79 | 111,600 | — | — |
| 2013-05-02 | $14.72 | $28.57 | 95,000 | — | — |
| 2013-05-01 | $14.53 | $28.20 | 72,100 | — | — |
| 2013-04-30 | $14.71 | $28.55 | 266,200 | — | — |
| 2013-04-29 | $14.01 | $27.19 | 80,800 | — | — |
| 2013-04-26 | $13.69 | $26.57 | 99,800 | — | — |
| 2013-04-25 | $13.48 | $26.16 | 84,200 | — | — |
| 2013-04-24 | $13.37 | $25.95 | 122,300 | — | — |
| 2013-04-23 | $13.34 | $25.89 | 155,100 | — | — |
| 2013-04-22 | $13.69 | $26.57 | 81,900 | — | — |
| 2013-04-19 | $13.74 | $26.67 | 61,000 | — | — |
| 2013-04-18 | $13.54 | $26.28 | 109,900 | — | — |
| 2013-04-17 | $13.54 | $26.28 | 119,300 | — | — |
| 2013-04-16 | $13.84 | $26.86 | 101,200 | — | — |
| 2013-04-15 | $13.69 | $26.57 | 163,400 | — | — |
| 2013-04-12 | $14.29 | $27.74 | 53,000 | — | — |
| 2013-04-11 | $14.56 | $28.26 | 55,200 | — | — |
| 2013-04-10 | $14.57 | $28.28 | 184,400 | — | — |
| 2013-04-09 | $14.35 | $27.85 | 199,300 | — | — |
| 2013-04-08 | $14.29 | $27.74 | 80,600 | — | — |
| 2013-04-05 | $14.29 | $27.74 | 92,900 | — | — |
| 2013-04-04 | $14.43 | $28.01 | 77,900 | — | — |
| 2013-04-03 | $14.58 | $28.30 | 78,900 | — | — |
| 2013-04-02 | $14.66 | $28.46 | 83,800 | — | — |
| 2013-04-01 | $14.48 | $28.11 | 65,300 | — | — |
| 2013-03-28 | $14.58 | $28.30 | 95,300 | — | — |
| 2013-03-27 | $14.35 | $27.85 | 89,800 | — | — |
| 2013-03-26 | $14.49 | $28.13 | 93,700 | — | — |
| 2013-03-25 | $14.49 | $28.13 | 102,800 | — | — |
| 2013-03-22 | $14.59 | $28.32 | 53,600 | — | — |
| 2013-03-21 | $14.54 | $28.22 | 44,600 | — | — |
| 2013-03-20 | $14.63 | $28.40 | 61,600 | — | — |
| 2013-03-19 | $14.40 | $27.95 | 70,600 | — | — |
| 2013-03-18 | $14.43 | $28.01 | 100,000 | — | — |
| 2013-03-15 | $14.42 | $27.99 | 241,500 | — | — |
| 2013-03-14 | $14.64 | $28.42 | 88,800 | — | — |
| 2013-03-13 | $14.53 | $28.20 | 71,900 | — | — |
| 2013-03-12 | $14.72 | $28.57 | 44,000 | — | — |
| 2013-03-11 | $14.81 | $28.75 | 69,900 | — | — |
| 2013-03-08 | $14.59 | $28.32 | 80,600 | — | — |
| 2013-03-07 | $14.64 | $28.42 | 85,200 | — | — |
| 2013-03-06 | $14.72 | $28.57 | 132,500 | — | — |
| 2013-03-05 | $14.55 | $28.24 | 286,900 | — | — |
| 2013-03-04 | $15.00 | $29.12 | 128,400 | — | — |
| 2013-03-01 | $15.01 | $29.13 | 92,700 | — | — |
| 2013-02-28 | $14.92 | $28.96 | 189,400 | — | — |
| 2013-02-27 | $15.27 | $29.64 | 231,800 | — | — |
| 2013-02-26 | $15.95 | $30.40 | 147,700 | — | — |
| 2013-02-25 | $16.00 | $30.50 | 112,200 | — | — |
| 2013-02-22 | $16.19 | $30.86 | 56,300 | — | — |
| 2013-02-21 | $16.03 | $30.55 | 87,700 | — | — |
| 2013-02-20 | $16.13 | $30.74 | 73,100 | — | — |
| 2013-02-19 | $16.22 | $30.91 | 88,600 | — | — |
| 2013-02-15 | $16.05 | $30.59 | 68,800 | — | — |
| 2013-02-14 | $16.14 | $30.76 | 59,600 | — | — |
| 2013-02-13 | $16.29 | $31.05 | 76,900 | — | — |
| 2013-02-12 | $16.14 | $30.76 | 90,500 | — | — |
| 2013-02-11 | $16.20 | $30.88 | 87,100 | — | — |
| 2013-02-08 | $16.35 | $31.16 | 75,700 | — | — |
| 2013-02-07 | $16.39 | $31.24 | 107,800 | — | — |
| 2013-02-06 | $16.48 | $31.41 | 53,500 | — | — |
| 2013-02-05 | $16.63 | $31.70 | 89,600 | — | — |
| 2013-02-04 | $16.34 | $31.14 | 67,100 | — | — |
| 2013-02-01 | $16.27 | $31.01 | 82,800 | — | — |
| 2013-01-31 | $16.08 | $30.65 | 98,800 | — | — |
| 2013-01-30 | $16.34 | $31.14 | 59,600 | — | — |
| 2013-01-29 | $16.40 | $31.26 | 80,800 | — | — |
| 2013-01-28 | $16.26 | $30.99 | 72,400 | — | — |
| 2013-01-25 | $16.11 | $30.70 | 116,200 | — | — |
| 2013-01-24 | $16.25 | $30.97 | 192,400 | — | — |
| 2013-01-23 | $16.56 | $31.56 | 86,100 | — | — |
| 2013-01-22 | $17.01 | $32.42 | 97,300 | — | — |
| 2013-01-18 | $16.33 | $31.12 | 68,600 | — | — |
| 2013-01-17 | $16.28 | $31.03 | 64,500 | — | — |
| 2013-01-16 | $16.16 | $30.80 | 49,800 | — | — |
| 2013-01-15 | $16.17 | $30.82 | 96,900 | — | — |
| 2013-01-14 | $16.18 | $30.84 | 68,200 | — | — |
| 2013-01-11 | $16.10 | $30.69 | 167,600 | — | — |
| 2013-01-10 | $15.98 | $30.46 | 111,100 | — | — |
| 2013-01-09 | $15.70 | $29.92 | 43,100 | — | — |
| 2013-01-08 | $15.71 | $29.94 | 91,200 | — | — |
| 2013-01-07 | $15.65 | $29.83 | 153,300 | — | — |
| 2013-01-04 | $15.64 | $29.81 | 70,000 | — | — |
| 2013-01-03 | $15.59 | $29.71 | 99,400 | — | — |
| 2013-01-02 | $15.52 | $29.58 | 72,400 | — | — |