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
- 1994-12-09 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 | $17.24 | $28.02 | 84,600 | — | — |
| 2013-12-30 | $17.10 | $27.80 | 196,900 | — | — |
| 2013-12-27 | $17.81 | $28.95 | 134,600 | — | — |
| 2013-12-26 | $17.47 | $28.40 | 107,300 | — | — |
| 2013-12-24 | $17.50 | $28.45 | 59,900 | — | — |
| 2013-12-23 | $17.95 | $29.18 | 184,100 | — | — |
| 2013-12-20 | $17.90 | $27.80 | 226,800 | — | — |
| 2013-12-19 | $18.43 | $28.63 | 145,200 | — | — |
| 2013-12-18 | $18.58 | $28.86 | 143,600 | — | — |
| 2013-12-17 | $18.58 | $28.86 | 184,500 | — | — |
| 2013-12-16 | $18.10 | $28.11 | 180,000 | — | — |
| 2013-12-13 | $18.36 | $28.52 | 231,900 | — | — |
| 2013-12-12 | $18.15 | $28.19 | 175,800 | — | — |
| 2013-12-11 | $18.02 | $27.99 | 168,000 | — | — |
| 2013-12-10 | $18.61 | $28.91 | 124,500 | — | — |
| 2013-12-09 | $18.81 | $29.22 | 381,800 | — | — |
| 2013-12-06 | $18.34 | $28.49 | 157,500 | — | — |
| 2013-12-05 | $18.38 | $28.55 | 113,300 | — | — |
| 2013-12-04 | $18.80 | $29.20 | 174,600 | — | — |
| 2013-12-03 | $18.49 | $28.72 | 349,500 | — | — |
| 2013-12-02 | $19.37 | $30.09 | 237,000 | — | — |
| 2013-11-29 | $20.00 | $31.06 | 106,600 | — | — |
| 2013-11-27 | $19.92 | $30.94 | 186,000 | — | — |
| 2013-11-26 | $19.29 | $29.96 | 404,900 | — | — |
| 2013-11-25 | $20.75 | $32.23 | 114,400 | — | — |
| 2013-11-22 | $21.19 | $32.91 | 318,100 | — | — |
| 2013-11-21 | $20.25 | $31.45 | 163,100 | — | — |
| 2013-11-20 | $20.42 | $31.72 | 156,200 | — | — |
| 2013-11-19 | $20.07 | $31.17 | 139,700 | — | — |
| 2013-11-18 | $20.40 | $31.69 | 188,600 | — | — |
| 2013-11-15 | $20.04 | $31.13 | 145,900 | — | — |
| 2013-11-14 | $19.74 | $30.66 | 227,600 | — | — |
| 2013-11-13 | $19.12 | $29.70 | 194,200 | — | — |
| 2013-11-12 | $19.35 | $30.05 | 147,100 | — | — |
| 2013-11-11 | $19.85 | $30.83 | 175,600 | — | — |
| 2013-11-08 | $20.04 | $31.13 | 143,800 | — | — |
| 2013-11-07 | $19.93 | $30.96 | 240,000 | — | — |
| 2013-11-06 | $19.83 | $30.80 | 217,700 | — | — |
| 2013-11-05 | $20.96 | $32.56 | 255,100 | — | — |
| 2013-11-04 | $20.25 | $31.45 | 270,800 | — | — |
| 2013-11-01 | $20.14 | $31.28 | 294,700 | — | — |
| 2013-10-31 | $19.57 | $30.40 | 223,400 | — | — |
| 2013-10-30 | $18.75 | $29.12 | 154,600 | — | — |
| 2013-10-29 | $18.64 | $28.95 | 204,400 | — | — |
| 2013-10-28 | $18.44 | $28.64 | 255,100 | — | — |
| 2013-10-25 | $18.37 | $28.53 | 233,000 | — | — |
| 2013-10-24 | $19.15 | $29.74 | 102,100 | — | — |
| 2013-10-23 | $18.67 | $29.00 | 233,000 | — | — |
| 2013-10-22 | $19.53 | $30.33 | 267,500 | — | — |
| 2013-10-21 | $20.20 | $31.37 | 227,400 | — | — |
| 2013-10-18 | $19.73 | $30.64 | 154,200 | — | — |
| 2013-10-17 | $19.28 | $29.95 | 93,400 | — | — |
| 2013-10-16 | $19.11 | $29.68 | 123,700 | — | — |
| 2013-10-15 | $19.22 | $29.85 | 98,800 | — | — |
| 2013-10-14 | $19.35 | $30.05 | 154,800 | — | — |
| 2013-10-11 | $18.65 | $28.97 | 169,000 | — | — |
| 2013-10-10 | $18.77 | $29.15 | 265,300 | — | — |
| 2013-10-09 | $17.48 | $27.15 | 190,100 | — | — |
| 2013-10-08 | $17.72 | $27.52 | 188,700 | — | — |
| 2013-10-07 | $17.60 | $27.34 | 230,000 | — | — |
| 2013-10-04 | $17.24 | $26.78 | 133,000 | — | — |
| 2013-10-03 | $17.61 | $27.35 | 125,800 | — | — |
| 2013-10-02 | $18.02 | $27.99 | 127,400 | — | — |
| 2013-10-01 | $18.25 | $28.35 | 136,700 | — | — |
| 2013-09-30 | $17.95 | $27.88 | 180,600 | — | — |
| 2013-09-27 | $18.13 | $28.16 | 150,100 | — | — |
| 2013-09-26 | $18.01 | $27.97 | 425,400 | — | — |
| 2013-09-25 | $18.81 | $29.22 | 115,900 | — | — |
| 2013-09-24 | $18.99 | $29.50 | 143,500 | — | — |
| 2013-09-23 | $18.83 | $29.25 | 255,400 | — | — |
| 2013-09-20 | $19.20 | $29.82 | 158,400 | — | — |
| 2013-09-19 | $19.02 | $29.54 | 272,800 | — | — |
| 2013-09-18 | $19.65 | $30.52 | 234,400 | — | — |
| 2013-09-17 | $19.60 | $30.44 | 305,100 | — | — |
| 2013-09-16 | $19.44 | $30.19 | 274,900 | — | — |
| 2013-09-13 | $19.37 | $30.09 | 366,400 | — | — |
| 2013-09-12 | $18.36 | $28.52 | 688,100 | — | — |
| 2013-09-11 | $20.00 | $31.06 | 411,000 | — | — |
| 2013-09-10 | $19.87 | $30.86 | 352,500 | — | — |
| 2013-09-09 | $19.54 | $30.35 | 242,700 | — | — |
| 2013-09-06 | $19.09 | $29.65 | 287,100 | — | — |
| 2013-09-05 | $19.53 | $30.33 | 194,600 | — | — |
| 2013-09-04 | $19.15 | $29.74 | 243,800 | — | — |
| 2013-09-03 | $19.04 | $29.57 | 110,600 | — | — |
| 2013-08-30 | $18.83 | $29.25 | 72,800 | — | — |
| 2013-08-29 | $19.11 | $29.68 | 106,500 | — | — |
| 2013-08-28 | $18.82 | $29.23 | 160,800 | — | — |
| 2013-08-27 | $18.74 | $29.11 | 111,300 | — | — |
| 2013-08-26 | $19.03 | $29.56 | 305,100 | — | — |
| 2013-08-23 | $19.42 | $30.16 | 220,500 | — | — |
| 2013-08-22 | $19.88 | $30.88 | 414,900 | — | — |
| 2013-08-21 | $19.48 | $30.26 | 361,400 | — | — |
| 2013-08-20 | $19.71 | $30.61 | 195,200 | — | — |
| 2013-08-19 | $19.91 | $30.92 | 221,300 | — | — |
| 2013-08-16 | $20.00 | $31.06 | 352,200 | — | — |
| 2013-08-15 | $19.94 | $30.97 | 268,900 | — | — |
| 2013-08-14 | $20.11 | $31.23 | 342,800 | — | — |
| 2013-08-13 | $19.43 | $30.18 | 698,200 | — | — |
| 2013-08-12 | $18.15 | $28.19 | 221,200 | — | — |
| 2013-08-09 | $17.43 | $27.07 | 122,300 | — | — |
| 2013-08-08 | $17.78 | $27.62 | 384,800 | — | — |
| 2013-08-07 | $17.47 | $27.13 | 360,800 | — | — |
| 2013-08-06 | $16.88 | $26.22 | 502,400 | — | — |
| 2013-08-05 | $16.63 | $25.83 | 131,900 | — | — |
| 2013-08-02 | $16.67 | $25.89 | 83,600 | — | — |
| 2013-08-01 | $16.35 | $25.39 | 277,800 | — | — |
| 2013-07-31 | $16.20 | $25.16 | 177,100 | — | — |
| 2013-07-30 | $16.07 | $24.96 | 146,800 | — | — |
| 2013-07-29 | $16.04 | $24.91 | 71,600 | — | — |
| 2013-07-26 | $16.11 | $25.02 | 82,500 | — | — |
| 2013-07-25 | $16.12 | $25.04 | 56,300 | — | — |
| 2013-07-24 | $16.06 | $24.94 | 149,800 | — | — |
| 2013-07-23 | $16.21 | $25.18 | 165,900 | — | — |
| 2013-07-22 | $16.13 | $25.05 | 208,100 | — | — |
| 2013-07-19 | $15.98 | $24.82 | 111,000 | — | — |
| 2013-07-18 | $16.06 | $24.94 | 503,400 | — | — |
| 2013-07-17 | $15.79 | $24.53 | 262,100 | — | — |
| 2013-07-16 | $15.23 | $23.66 | 234,100 | — | — |
| 2013-07-15 | $15.16 | $23.55 | 134,900 | — | — |
| 2013-07-12 | $14.62 | $22.71 | 124,700 | — | — |
| 2013-07-11 | $14.55 | $22.60 | 82,300 | — | — |
| 2013-07-10 | $14.16 | $21.99 | 198,100 | — | — |
| 2013-07-09 | $13.93 | $21.64 | 174,200 | — | — |
| 2013-07-08 | $14.27 | $22.16 | 155,000 | — | — |
| 2013-07-05 | $14.25 | $22.13 | 157,600 | — | — |
| 2013-07-03 | $14.57 | $22.63 | 66,500 | — | — |
| 2013-07-02 | $14.90 | $23.14 | 242,900 | — | — |
| 2013-07-01 | $15.27 | $23.72 | 244,500 | — | — |
| 2013-06-28 | $14.88 | $23.11 | 207,500 | — | — |
| 2013-06-27 | $15.31 | $23.78 | 203,900 | — | — |
| 2013-06-26 | $14.66 | $22.77 | 181,000 | — | — |
| 2013-06-25 | $14.36 | $22.30 | 266,200 | — | — |
| 2013-06-24 | $13.81 | $21.45 | 669,800 | — | — |
| 2013-06-21 | $13.62 | $21.15 | 1,566,500 | — | — |
| 2013-06-20 | $13.40 | $20.81 | 372,500 | — | — |
| 2013-06-19 | $14.26 | $22.15 | 284,300 | — | — |
| 2013-06-18 | $14.45 | $22.44 | 230,600 | — | — |
| 2013-06-17 | $14.61 | $22.69 | 218,100 | — | — |
| 2013-06-14 | $14.80 | $22.99 | 254,300 | — | — |
| 2013-06-13 | $15.42 | $23.95 | 287,800 | — | — |
| 2013-06-12 | $15.42 | $23.95 | 106,500 | — | — |
| 2013-06-11 | $15.73 | $24.43 | 117,400 | — | — |
| 2013-06-10 | $16.08 | $24.98 | 125,000 | — | — |
| 2013-06-07 | $15.89 | $24.68 | 121,700 | — | — |
| 2013-06-06 | $15.38 | $23.89 | 114,300 | — | — |
| 2013-06-05 | $15.67 | $24.34 | 151,900 | — | — |
| 2013-06-04 | $15.75 | $24.46 | 222,300 | — | — |
| 2013-06-03 | $15.44 | $23.98 | 86,400 | — | — |
| 2013-05-31 | $15.16 | $23.55 | 313,200 | — | — |
| 2013-05-30 | $15.49 | $24.06 | 129,700 | — | — |
| 2013-05-29 | $15.66 | $24.32 | 100,500 | — | — |
| 2013-05-28 | $15.54 | $24.14 | 130,000 | — | — |
| 2013-05-24 | $15.69 | $24.37 | 71,100 | — | — |
| 2013-05-23 | $15.80 | $24.54 | 124,100 | — | — |
| 2013-05-22 | $15.92 | $24.73 | 226,300 | — | — |
| 2013-05-21 | $16.09 | $24.99 | 132,000 | — | — |
| 2013-05-20 | $16.12 | $25.04 | 154,800 | — | — |
| 2013-05-17 | $15.96 | $24.79 | 149,200 | — | — |
| 2013-05-16 | $15.95 | $24.77 | 139,500 | — | — |
| 2013-05-15 | $15.99 | $24.84 | 313,400 | — | — |
| 2013-05-14 | $15.77 | $24.49 | 329,300 | — | — |
| 2013-05-13 | $15.90 | $24.70 | 152,000 | — | — |
| 2013-05-10 | $15.94 | $24.76 | 287,800 | — | — |
| 2013-05-09 | $16.24 | $25.22 | 153,200 | — | — |
| 2013-05-08 | $16.34 | $25.38 | 130,100 | — | — |
| 2013-05-07 | $16.36 | $25.41 | 120,500 | — | — |
| 2013-05-06 | $16.45 | $25.55 | 198,700 | — | — |
| 2013-05-03 | $16.16 | $25.10 | 121,900 | — | — |
| 2013-05-02 | $16.59 | $25.77 | 359,900 | — | — |
| 2013-05-01 | $16.73 | $25.99 | 162,200 | — | — |
| 2013-04-30 | $16.49 | $25.61 | 153,300 | — | — |
| 2013-04-29 | $16.50 | $25.63 | 219,700 | — | — |
| 2013-04-26 | $16.09 | $24.99 | 180,200 | — | — |
| 2013-04-25 | $16.42 | $25.50 | 156,800 | — | — |
| 2013-04-24 | $16.16 | $25.10 | 154,500 | — | — |
| 2013-04-23 | $16.29 | $25.30 | 211,900 | — | — |
| 2013-04-22 | $16.19 | $25.15 | 226,100 | — | — |
| 2013-04-19 | $15.48 | $24.04 | 118,400 | — | — |
| 2013-04-18 | $15.02 | $23.33 | 126,800 | — | — |
| 2013-04-17 | $15.11 | $23.47 | 120,400 | — | — |
| 2013-04-16 | $15.40 | $23.92 | 111,300 | — | — |
| 2013-04-15 | $15.38 | $23.89 | 118,500 | — | — |
| 2013-04-12 | $15.85 | $24.62 | 82,200 | — | — |
| 2013-04-11 | $15.93 | $24.74 | 200,200 | — | — |
| 2013-04-10 | $15.65 | $24.31 | 157,900 | — | — |
| 2013-04-09 | $15.70 | $24.39 | 338,400 | — | — |
| 2013-04-08 | $15.14 | $23.52 | 267,500 | — | — |
| 2013-04-05 | $14.57 | $22.63 | 155,800 | — | — |
| 2013-04-04 | $14.60 | $22.68 | 151,300 | — | — |
| 2013-04-03 | $14.42 | $22.40 | 207,800 | — | — |
| 2013-04-02 | $14.64 | $22.74 | 246,700 | — | — |
| 2013-04-01 | $14.54 | $22.58 | 134,100 | — | — |
| 2013-03-28 | $14.51 | $22.54 | 202,000 | — | — |
| 2013-03-27 | $14.66 | $22.77 | 305,200 | — | — |
| 2013-03-26 | $14.66 | $22.77 | 192,100 | — | — |
| 2013-03-25 | $14.75 | $22.91 | 187,800 | — | — |
| 2013-03-22 | $14.89 | $23.13 | 96,900 | — | — |
| 2013-03-21 | $15.02 | $23.33 | 143,800 | — | — |
| 2013-03-20 | $15.06 | $23.39 | 234,800 | — | — |
| 2013-03-19 | $15.20 | $23.61 | 185,700 | — | — |
| 2013-03-18 | $15.10 | $23.45 | 268,000 | — | — |
| 2013-03-15 | $15.19 | $23.59 | 207,700 | — | — |
| 2013-03-14 | $15.40 | $23.92 | 223,000 | — | — |
| 2013-03-13 | $15.40 | $23.92 | 449,100 | — | — |
| 2013-03-12 | $15.72 | $24.42 | 1,154,700 | — | — |
| 2013-03-11 | $14.90 | $23.14 | 517,000 | — | — |
| 2013-03-08 | $14.95 | $23.22 | 507,900 | — | — |
| 2013-03-07 | $14.51 | $22.54 | 486,600 | — | — |
| 2013-03-06 | $13.90 | $21.59 | 750,100 | — | — |
| 2013-03-05 | $14.31 | $22.23 | 673,400 | — | — |
| 2013-03-04 | $14.14 | $21.96 | 1,060,500 | — | — |
| 2013-03-01 | $12.82 | $19.91 | 651,900 | — | — |
| 2013-02-28 | $12.29 | $19.09 | 988,500 | — | — |
| 2013-02-27 | $14.49 | $22.51 | 312,100 | — | — |
| 2013-02-26 | $14.26 | $22.15 | 193,800 | — | — |
| 2013-02-25 | $14.01 | $21.76 | 278,300 | — | — |
| 2013-02-22 | $14.32 | $22.24 | 215,400 | — | — |
| 2013-02-21 | $14.40 | $22.37 | 368,600 | — | — |
| 2013-02-20 | $14.52 | $22.55 | 353,100 | — | — |
| 2013-02-19 | $14.91 | $23.16 | 314,700 | — | — |
| 2013-02-15 | $14.82 | $23.02 | 256,100 | — | — |
| 2013-02-14 | $14.76 | $22.93 | 300,800 | — | — |
| 2013-02-13 | $15.05 | $23.38 | 209,900 | — | — |
| 2013-02-12 | $15.04 | $23.36 | 287,400 | — | — |
| 2013-02-11 | $15.17 | $23.56 | 310,200 | — | — |
| 2013-02-08 | $15.14 | $23.52 | 414,800 | — | — |
| 2013-02-07 | $15.85 | $24.62 | 564,000 | — | — |
| 2013-02-06 | $15.62 | $24.26 | 699,900 | — | — |
| 2013-02-05 | $15.92 | $24.73 | 636,000 | — | — |
| 2013-02-04 | $15.74 | $24.45 | 649,800 | — | — |
| 2013-02-01 | $15.92 | $24.73 | 441,300 | — | — |
| 2013-01-31 | $15.87 | $24.65 | 794,600 | — | — |
| 2013-01-30 | $15.10 | $23.45 | 1,051,300 | — | — |
| 2013-01-29 | $15.47 | $24.03 | 986,500 | — | — |
| 2013-01-28 | $15.34 | $23.83 | 703,600 | — | — |
| 2013-01-25 | $15.09 | $23.44 | 767,900 | — | — |
| 2013-01-24 | $14.65 | $22.75 | 694,400 | — | — |
| 2013-01-23 | $14.75 | $22.91 | 843,200 | — | — |
| 2013-01-22 | $14.51 | $22.54 | 729,700 | — | — |
| 2013-01-18 | $14.37 | $22.32 | 793,300 | — | — |
| 2013-01-17 | $13.90 | $21.59 | 468,500 | — | — |
| 2013-01-16 | $13.39 | $20.80 | 425,100 | — | — |
| 2013-01-15 | $13.17 | $20.46 | 367,000 | — | — |
| 2013-01-14 | $12.99 | $20.18 | 265,300 | — | — |
| 2013-01-11 | $12.64 | $19.63 | 191,000 | — | — |
| 2013-01-10 | $12.48 | $19.38 | 199,800 | — | — |
| 2013-01-09 | $12.46 | $19.35 | 183,100 | — | — |
| 2013-01-08 | $12.35 | $19.18 | 147,800 | — | — |
| 2013-01-07 | $12.55 | $19.49 | 200,600 | — | — |
| 2013-01-04 | $12.40 | $19.26 | 253,800 | — | — |
| 2013-01-03 | $12.36 | $19.20 | 333,500 | — | — |
| 2013-01-02 | $12.13 | $18.84 | 247,000 | — | — |