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
- 2012-04-04 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 | $16.78 | $19.89 | 353,800 | — | — |
| 2013-12-30 | $16.74 | $19.84 | 226,100 | — | — |
| 2013-12-27 | $16.98 | $20.13 | 286,000 | — | — |
| 2013-12-26 | $16.84 | $19.96 | 190,100 | — | — |
| 2013-12-24 | $16.81 | $19.93 | 180,700 | — | — |
| 2013-12-23 | $16.91 | $20.04 | 214,400 | — | — |
| 2013-12-20 | $16.86 | $19.99 | 1,078,600 | — | — |
| 2013-12-19 | $16.81 | $19.93 | 221,700 | — | — |
| 2013-12-18 | $17.05 | $20.21 | 599,600 | — | — |
| 2013-12-17 | $16.85 | $19.97 | 631,000 | — | — |
| 2013-12-16 | $16.45 | $19.50 | 587,100 | — | — |
| 2013-12-13 | $16.11 | $19.10 | 3,364,400 | — | — |
| 2013-12-12 | $16.49 | $19.55 | 289,500 | — | — |
| 2013-12-11 | $16.57 | $19.64 | 211,000 | — | — |
| 2013-12-10 | $16.52 | $19.58 | 220,500 | — | — |
| 2013-12-09 | $16.68 | $19.77 | 217,800 | — | — |
| 2013-12-06 | $16.62 | $19.70 | 192,600 | — | — |
| 2013-12-05 | $16.81 | $19.44 | 238,200 | — | — |
| 2013-12-04 | $16.98 | $19.64 | 233,200 | — | — |
| 2013-12-03 | $16.87 | $19.51 | 711,200 | — | — |
| 2013-12-02 | $16.93 | $19.58 | 319,800 | — | — |
| 2013-11-29 | $17.30 | $20.01 | 112,900 | — | — |
| 2013-11-27 | $17.06 | $19.73 | 229,300 | — | — |
| 2013-11-26 | $16.91 | $19.56 | 345,400 | — | — |
| 2013-11-25 | $17.33 | $20.04 | 240,100 | — | — |
| 2013-11-22 | $17.21 | $19.90 | 191,400 | — | — |
| 2013-11-21 | $17.15 | $19.83 | 149,200 | — | — |
| 2013-11-20 | $17.05 | $19.72 | 223,300 | — | — |
| 2013-11-19 | $17.11 | $19.79 | 232,500 | — | — |
| 2013-11-18 | $17.42 | $20.15 | 169,200 | — | — |
| 2013-11-15 | $17.30 | $20.01 | 107,500 | — | — |
| 2013-11-14 | $17.27 | $19.97 | 91,700 | — | — |
| 2013-11-13 | $17.26 | $19.96 | 128,100 | — | — |
| 2013-11-12 | $17.18 | $19.87 | 172,500 | — | — |
| 2013-11-11 | $17.31 | $20.02 | 244,500 | — | — |
| 2013-11-08 | $17.27 | $19.97 | 368,400 | — | — |
| 2013-11-07 | $16.88 | $19.52 | 147,500 | — | — |
| 2013-11-06 | $16.92 | $19.57 | 145,200 | — | — |
| 2013-11-05 | $16.95 | $19.60 | 378,500 | — | — |
| 2013-11-04 | $17.01 | $19.67 | 260,400 | — | — |
| 2013-11-01 | $16.89 | $19.53 | 257,400 | — | — |
| 2013-10-31 | $16.67 | $19.28 | 737,800 | — | — |
| 2013-10-30 | $16.71 | $19.32 | 260,300 | — | — |
| 2013-10-29 | $16.78 | $19.41 | 208,200 | — | — |
| 2013-10-28 | $16.85 | $19.49 | 213,800 | — | — |
| 2013-10-25 | $16.90 | $19.54 | 141,500 | — | — |
| 2013-10-24 | $16.85 | $19.49 | 160,600 | — | — |
| 2013-10-23 | $16.84 | $19.47 | 257,800 | — | — |
| 2013-10-22 | $16.80 | $19.43 | 285,200 | — | — |
| 2013-10-21 | $16.79 | $19.42 | 305,900 | — | — |
| 2013-10-18 | $16.51 | $19.09 | 168,600 | — | — |
| 2013-10-17 | $16.50 | $19.08 | 146,400 | — | — |
| 2013-10-16 | $16.31 | $18.86 | 158,700 | — | — |
| 2013-10-15 | $16.19 | $18.72 | 131,900 | — | — |
| 2013-10-14 | $16.35 | $18.91 | 73,500 | — | — |
| 2013-10-11 | $16.32 | $18.87 | 141,700 | — | — |
| 2013-10-10 | $16.26 | $18.80 | 206,100 | — | — |
| 2013-10-09 | $15.98 | $18.48 | 171,800 | — | — |
| 2013-10-08 | $16.06 | $18.57 | 178,200 | — | — |
| 2013-10-07 | $16.28 | $18.83 | 287,000 | — | — |
| 2013-10-04 | $16.12 | $18.64 | 239,300 | — | — |
| 2013-10-03 | $16.09 | $18.61 | 299,800 | — | — |
| 2013-10-02 | $16.26 | $18.80 | 562,500 | — | — |
| 2013-10-01 | $16.28 | $18.83 | 496,800 | — | — |
| 2013-09-30 | $16.23 | $18.77 | 990,000 | — | — |
| 2013-09-27 | $16.07 | $18.58 | 1,608,300 | — | — |
| 2013-09-26 | $15.64 | $18.09 | 2,184,300 | — | — |
| 2013-09-25 | $16.25 | $18.79 | 146,300 | — | — |
| 2013-09-24 | $16.22 | $18.76 | 185,800 | — | — |
| 2013-09-23 | $15.90 | $18.39 | 121,100 | — | — |
| 2013-09-20 | $16.00 | $18.50 | 216,900 | — | — |
| 2013-09-19 | $16.13 | $18.65 | 154,600 | — | — |
| 2013-09-18 | $16.05 | $18.56 | 267,500 | — | — |
| 2013-09-17 | $16.04 | $18.55 | 154,000 | — | — |
| 2013-09-16 | $16.01 | $18.51 | 147,400 | — | — |
| 2013-09-13 | $15.98 | $18.48 | 157,000 | — | — |
| 2013-09-12 | $15.90 | $18.39 | 190,500 | — | — |
| 2013-09-11 | $15.87 | $18.35 | 246,400 | — | — |
| 2013-09-10 | $15.81 | $18.28 | 289,800 | — | — |
| 2013-09-09 | $15.56 | $17.99 | 138,200 | — | — |
| 2013-09-06 | $15.43 | $17.84 | 147,400 | — | — |
| 2013-09-05 | $15.33 | $17.73 | 254,500 | — | — |
| 2013-09-04 | $15.99 | $18.08 | 626,800 | — | — |
| 2013-09-03 | $15.74 | $17.79 | 267,100 | — | — |
| 2013-08-30 | $15.58 | $17.61 | 298,300 | — | — |
| 2013-08-29 | $15.65 | $17.69 | 192,700 | — | — |
| 2013-08-28 | $15.47 | $17.49 | 243,200 | — | — |
| 2013-08-27 | $15.43 | $17.44 | 220,800 | — | — |
| 2013-08-26 | $15.64 | $17.68 | 156,700 | — | — |
| 2013-08-23 | $15.50 | $17.52 | 253,800 | — | — |
| 2013-08-22 | $15.45 | $17.47 | 321,300 | — | — |
| 2013-08-21 | $15.28 | $17.27 | 248,900 | — | — |
| 2013-08-20 | $15.22 | $17.21 | 143,100 | — | — |
| 2013-08-19 | $14.99 | $16.95 | 204,000 | — | — |
| 2013-08-16 | $15.11 | $17.08 | 151,400 | — | — |
| 2013-08-15 | $15.05 | $17.01 | 222,800 | — | — |
| 2013-08-14 | $15.26 | $17.25 | 83,600 | — | — |
| 2013-08-13 | $15.24 | $17.23 | 175,200 | — | — |
| 2013-08-12 | $15.29 | $17.28 | 203,700 | — | — |
| 2013-08-09 | $15.39 | $17.40 | 131,400 | — | — |
| 2013-08-08 | $15.57 | $17.60 | 192,100 | — | — |
| 2013-08-07 | $15.60 | $17.63 | 200,800 | — | — |
| 2013-08-06 | $15.84 | $17.91 | 119,800 | — | — |
| 2013-08-05 | $15.96 | $18.04 | 90,700 | — | — |
| 2013-08-02 | $16.02 | $18.11 | 92,800 | — | — |
| 2013-08-01 | $15.95 | $18.03 | 115,900 | — | — |
| 2013-07-31 | $15.89 | $17.96 | 179,700 | — | — |
| 2013-07-30 | $16.16 | $18.27 | 126,500 | — | — |
| 2013-07-29 | $16.27 | $18.39 | 128,300 | — | — |
| 2013-07-26 | $16.20 | $18.31 | 96,000 | — | — |
| 2013-07-25 | $16.35 | $18.48 | 180,300 | — | — |
| 2013-07-24 | $16.23 | $18.35 | 158,200 | — | — |
| 2013-07-23 | $16.48 | $18.63 | 160,000 | — | — |
| 2013-07-22 | $16.50 | $18.65 | 325,900 | — | — |
| 2013-07-19 | $16.80 | $18.99 | 124,100 | — | — |
| 2013-07-18 | $16.69 | $18.87 | 98,900 | — | — |
| 2013-07-17 | $16.65 | $18.82 | 127,100 | — | — |
| 2013-07-16 | $16.68 | $18.86 | 188,400 | — | — |
| 2013-07-15 | $16.80 | $18.99 | 212,700 | — | — |
| 2013-07-12 | $16.67 | $18.84 | 85,100 | — | — |
| 2013-07-11 | $16.68 | $18.86 | 199,000 | — | — |
| 2013-07-10 | $16.65 | $18.82 | 149,800 | — | — |
| 2013-07-09 | $16.41 | $18.55 | 215,700 | — | — |
| 2013-07-08 | $16.25 | $18.37 | 133,400 | — | — |
| 2013-07-05 | $16.11 | $18.21 | 162,600 | — | — |
| 2013-07-03 | $16.30 | $18.43 | 75,600 | — | — |
| 2013-07-02 | $16.18 | $18.29 | 178,500 | — | — |
| 2013-07-01 | $16.34 | $18.47 | 262,300 | — | — |
| 2013-06-28 | $16.77 | $18.96 | 3,176,700 | — | — |
| 2013-06-27 | $16.51 | $18.66 | 409,700 | — | — |
| 2013-06-26 | $16.23 | $18.35 | 285,000 | — | — |
| 2013-06-25 | $16.19 | $18.30 | 259,100 | — | — |
| 2013-06-24 | $15.97 | $18.05 | 303,800 | — | — |
| 2013-06-21 | $16.08 | $18.18 | 450,400 | — | — |
| 2013-06-20 | $16.22 | $18.34 | 413,300 | — | — |
| 2013-06-19 | $16.22 | $18.34 | 368,500 | — | — |
| 2013-06-18 | $16.23 | $18.35 | 361,000 | — | — |
| 2013-06-17 | $16.31 | $18.44 | 452,700 | — | — |
| 2013-06-14 | $16.02 | $18.11 | 149,500 | — | — |
| 2013-06-13 | $15.94 | $18.02 | 180,500 | — | — |
| 2013-06-12 | $15.62 | $17.66 | 203,800 | — | — |
| 2013-06-11 | $15.97 | $18.05 | 120,500 | — | — |
| 2013-06-10 | $16.02 | $18.11 | 212,900 | — | — |
| 2013-06-07 | $16.02 | $18.11 | 238,400 | — | — |
| 2013-06-06 | $15.76 | $17.82 | 233,000 | — | — |
| 2013-06-05 | $15.64 | $17.68 | 243,000 | — | — |
| 2013-06-04 | $16.05 | $17.74 | 259,700 | — | — |
| 2013-06-03 | $15.93 | $17.60 | 450,500 | — | — |
| 2013-05-31 | $16.00 | $17.68 | 360,200 | — | — |
| 2013-05-30 | $16.18 | $17.88 | 363,300 | — | — |
| 2013-05-29 | $16.26 | $17.97 | 533,000 | — | — |
| 2013-05-28 | $16.12 | $17.81 | 867,100 | — | — |
| 2013-05-24 | $15.97 | $17.65 | 233,700 | — | — |
| 2013-05-23 | $15.93 | $17.60 | 458,500 | — | — |
| 2013-05-22 | $15.68 | $17.33 | 733,100 | — | — |
| 2013-05-21 | $15.63 | $17.27 | 3,450,600 | — | — |
| 2013-05-20 | $16.20 | $17.90 | 221,500 | — | — |
| 2013-05-17 | $15.73 | $17.38 | 110,300 | — | — |
| 2013-05-16 | $15.87 | $17.54 | 107,800 | — | — |
| 2013-05-15 | $15.81 | $17.47 | 132,300 | — | — |
| 2013-05-14 | $15.91 | $17.58 | 141,600 | — | — |
| 2013-05-13 | $15.64 | $17.28 | 103,300 | — | — |
| 2013-05-10 | $15.70 | $17.35 | 53,800 | — | — |
| 2013-05-09 | $15.55 | $17.18 | 111,200 | — | — |
| 2013-05-08 | $15.67 | $17.32 | 165,200 | — | — |
| 2013-05-07 | $15.64 | $17.28 | 87,900 | — | — |
| 2013-05-06 | $15.73 | $17.38 | 86,200 | — | — |
| 2013-05-03 | $15.58 | $17.22 | 67,500 | — | — |
| 2013-05-02 | $15.65 | $17.29 | 92,700 | — | — |
| 2013-05-01 | $15.47 | $17.10 | 57,800 | — | — |
| 2013-04-30 | $15.67 | $17.32 | 74,200 | — | — |
| 2013-04-29 | $15.83 | $17.49 | 70,400 | — | — |
| 2013-04-26 | $15.66 | $17.31 | 29,700 | — | — |
| 2013-04-25 | $15.78 | $17.44 | 74,400 | — | — |
| 2013-04-24 | $15.69 | $17.34 | 65,000 | — | — |
| 2013-04-23 | $15.54 | $17.17 | 62,100 | — | — |
| 2013-04-22 | $15.41 | $17.03 | 65,700 | — | — |
| 2013-04-19 | $15.40 | $17.02 | 45,700 | — | — |
| 2013-04-18 | $15.01 | $16.59 | 40,600 | — | — |
| 2013-04-17 | $15.15 | $16.74 | 42,100 | — | — |
| 2013-04-16 | $15.47 | $17.10 | 81,200 | — | — |
| 2013-04-15 | $15.19 | $16.79 | 65,700 | — | — |
| 2013-04-12 | $15.33 | $16.94 | 32,500 | — | — |
| 2013-04-11 | $15.28 | $16.89 | 53,100 | — | — |
| 2013-04-10 | $15.52 | $17.15 | 131,700 | — | — |
| 2013-04-09 | $15.18 | $16.77 | 115,600 | — | — |
| 2013-04-08 | $15.39 | $17.01 | 29,000 | — | — |
| 2013-04-05 | $15.24 | $16.84 | 133,500 | — | — |
| 2013-04-04 | $15.33 | $16.94 | 109,700 | — | — |
| 2013-04-03 | $15.49 | $17.12 | 121,600 | — | — |
| 2013-04-02 | $15.86 | $17.53 | 77,100 | — | — |
| 2013-04-01 | $15.80 | $17.46 | 65,500 | — | — |
| 2013-03-28 | $15.96 | $17.64 | 101,000 | — | — |
| 2013-03-27 | $15.71 | $17.36 | 40,700 | — | — |
| 2013-03-26 | $15.70 | $17.35 | 45,800 | — | — |
| 2013-03-25 | $15.86 | $17.53 | 60,400 | — | — |
| 2013-03-22 | $15.75 | $17.40 | 63,500 | — | — |
| 2013-03-21 | $15.94 | $17.61 | 72,000 | — | — |
| 2013-03-20 | $16.03 | $17.71 | 105,400 | — | — |
| 2013-03-19 | $15.69 | $17.34 | 174,200 | — | — |
| 2013-03-18 | $15.98 | $17.66 | 128,400 | — | — |
| 2013-03-15 | $16.16 | $17.86 | 233,000 | — | — |
| 2013-03-14 | $15.84 | $17.50 | 100,800 | — | — |
| 2013-03-13 | $15.87 | $17.10 | 118,600 | — | — |
| 2013-03-12 | $15.88 | $17.11 | 117,100 | — | — |
| 2013-03-11 | $15.69 | $16.90 | 82,100 | — | — |
| 2013-03-08 | $15.68 | $16.89 | 118,900 | — | — |
| 2013-03-07 | $15.88 | $17.11 | 77,000 | — | — |
| 2013-03-06 | $15.55 | $16.75 | 102,500 | — | — |
| 2013-03-05 | $15.90 | $17.13 | 83,400 | — | — |
| 2013-03-04 | $15.79 | $17.01 | 92,800 | — | — |
| 2013-03-01 | $15.96 | $17.19 | 179,400 | — | — |
| 2013-02-28 | $15.68 | $16.89 | 121,800 | — | — |
| 2013-02-27 | $15.43 | $16.62 | 94,000 | — | — |
| 2013-02-26 | $15.34 | $16.52 | 53,500 | — | — |
| 2013-02-25 | $15.26 | $16.44 | 141,300 | — | — |
| 2013-02-22 | $15.50 | $16.70 | 112,900 | — | — |
| 2013-02-21 | $15.35 | $16.54 | 86,800 | — | — |
| 2013-02-20 | $15.30 | $16.48 | 122,600 | — | — |
| 2013-02-19 | $15.50 | $16.70 | 310,300 | — | — |
| 2013-02-15 | $15.48 | $16.68 | 129,800 | — | — |
| 2013-02-14 | $15.43 | $16.62 | 190,400 | — | — |
| 2013-02-13 | $15.12 | $16.29 | 254,900 | — | — |
| 2013-02-12 | $14.89 | $16.04 | 119,600 | — | — |
| 2013-02-11 | $14.86 | $16.01 | 86,000 | — | — |
| 2013-02-08 | $14.91 | $16.06 | 171,200 | — | — |
| 2013-02-07 | $14.78 | $15.92 | 110,100 | — | — |
| 2013-02-06 | $14.93 | $16.08 | 103,800 | — | — |
| 2013-02-05 | $14.99 | $16.15 | 85,700 | — | — |
| 2013-02-04 | $14.95 | $16.10 | 146,000 | — | — |
| 2013-02-01 | $14.94 | $16.09 | 162,000 | — | — |
| 2013-01-31 | $14.83 | $15.98 | 130,500 | — | — |
| 2013-01-30 | $14.77 | $15.91 | 170,000 | — | — |
| 2013-01-29 | $14.86 | $16.01 | 234,800 | — | — |
| 2013-01-28 | $14.76 | $15.90 | 84,600 | — | — |
| 2013-01-25 | $14.78 | $15.92 | 78,600 | — | — |
| 2013-01-24 | $14.76 | $15.90 | 94,200 | — | — |
| 2013-01-23 | $14.79 | $15.93 | 153,300 | — | — |
| 2013-01-22 | $14.86 | $16.01 | 112,800 | — | — |
| 2013-01-18 | $14.85 | $16.00 | 91,000 | — | — |
| 2013-01-17 | $14.90 | $16.05 | 168,700 | — | — |
| 2013-01-16 | $14.80 | $15.94 | 580,100 | — | — |
| 2013-01-15 | $14.64 | $15.77 | 176,500 | — | — |
| 2013-01-14 | $14.66 | $15.79 | 252,200 | — | — |
| 2013-01-11 | $14.69 | $15.82 | 349,600 | — | — |
| 2013-01-10 | $14.68 | $15.81 | 286,100 | — | — |
| 2013-01-09 | $14.71 | $15.85 | 209,300 | — | — |
| 2013-01-08 | $14.80 | $15.94 | 113,400 | — | — |
| 2013-01-07 | $14.79 | $15.93 | 118,600 | — | — |
| 2013-01-04 | $14.69 | $15.82 | 88,300 | — | — |
| 2013-01-03 | $14.74 | $15.88 | 94,500 | — | — |
| 2013-01-02 | $14.79 | $15.93 | 109,400 | — | — |