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
- 2000-07-11 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 | $13.35 | $38.03 | 686,000 | — | — |
| 2013-12-30 | $13.77 | $39.23 | 488,700 | — | — |
| 2013-12-27 | $13.22 | $37.66 | 744,800 | — | — |
| 2013-12-26 | $13.29 | $37.86 | 1,036,700 | — | — |
| 2013-12-24 | $14.20 | $40.45 | 154,900 | — | — |
| 2013-12-23 | $14.01 | $39.91 | 267,700 | — | — |
| 2013-12-20 | $14.17 | $40.37 | 429,800 | — | — |
| 2013-12-19 | $14.53 | $41.39 | 339,500 | — | — |
| 2013-12-18 | $14.68 | $41.82 | 474,900 | — | — |
| 2013-12-17 | $14.31 | $40.77 | 328,500 | — | — |
| 2013-12-16 | $14.87 | $42.36 | 112,500 | — | — |
| 2013-12-13 | $14.75 | $42.02 | 77,600 | — | — |
| 2013-12-12 | $14.69 | $41.85 | 131,200 | — | — |
| 2013-12-11 | $14.71 | $41.91 | 280,900 | — | — |
| 2013-12-10 | $14.95 | $42.59 | 124,000 | — | — |
| 2013-12-09 | $14.91 | $42.48 | 85,500 | — | — |
| 2013-12-06 | $14.80 | $42.16 | 108,000 | — | — |
| 2013-12-05 | $14.49 | $41.28 | 100,200 | — | — |
| 2013-12-04 | $14.64 | $41.71 | 169,400 | — | — |
| 2013-12-03 | $14.99 | $42.70 | 246,500 | — | — |
| 2013-12-02 | $15.17 | $43.22 | 197,700 | — | — |
| 2013-11-29 | $15.32 | $43.64 | 244,800 | — | — |
| 2013-11-27 | $15.16 | $43.19 | 88,100 | — | — |
| 2013-11-26 | $15.04 | $42.85 | 105,800 | — | — |
| 2013-11-25 | $15.22 | $43.36 | 177,200 | — | — |
| 2013-11-22 | $15.26 | $43.47 | 244,000 | — | — |
| 2013-11-21 | $14.92 | $42.50 | 178,300 | — | — |
| 2013-11-20 | $15.07 | $42.93 | 218,100 | — | — |
| 2013-11-19 | $15.06 | $42.90 | 163,500 | — | — |
| 2013-11-18 | $15.16 | $43.19 | 391,500 | — | — |
| 2013-11-15 | $15.06 | $42.90 | 212,100 | — | — |
| 2013-11-14 | $14.66 | $41.76 | 297,700 | — | — |
| 2013-11-13 | $14.28 | $40.68 | 229,700 | — | — |
| 2013-11-12 | $14.19 | $40.42 | 445,100 | — | — |
| 2013-11-11 | $14.39 | $40.99 | 245,600 | — | — |
| 2013-11-08 | $14.86 | $42.33 | 273,600 | — | — |
| 2013-11-07 | $15.18 | $43.25 | 102,300 | — | — |
| 2013-11-06 | $15.45 | $44.01 | 119,800 | — | — |
| 2013-11-05 | $15.28 | $43.53 | 289,700 | — | — |
| 2013-11-04 | $15.29 | $43.56 | 237,800 | — | — |
| 2013-11-01 | $15.15 | $43.16 | 551,700 | — | — |
| 2013-10-31 | $15.64 | $44.56 | 340,500 | — | — |
| 2013-10-30 | $15.75 | $44.87 | 561,200 | — | — |
| 2013-10-29 | $15.92 | $45.35 | 185,100 | — | — |
| 2013-10-28 | $16.03 | $45.67 | 150,600 | — | — |
| 2013-10-25 | $16.07 | $45.78 | 188,200 | — | — |
| 2013-10-24 | $16.13 | $45.95 | 265,700 | — | — |
| 2013-10-23 | $15.94 | $45.41 | 105,600 | — | — |
| 2013-10-22 | $16.25 | $46.29 | 229,500 | — | — |
| 2013-10-21 | $15.98 | $45.52 | 197,300 | — | — |
| 2013-10-18 | $16.21 | $46.18 | 91,300 | — | — |
| 2013-10-17 | $16.14 | $45.98 | 143,400 | — | — |
| 2013-10-16 | $16.04 | $45.70 | 216,800 | — | — |
| 2013-10-15 | $15.94 | $45.41 | 217,200 | — | — |
| 2013-10-14 | $15.99 | $45.55 | 155,100 | — | — |
| 2013-10-11 | $15.93 | $45.38 | 282,100 | — | — |
| 2013-10-10 | $15.75 | $44.87 | 284,600 | — | — |
| 2013-10-09 | $15.57 | $44.36 | 281,600 | — | — |
| 2013-10-08 | $15.71 | $44.76 | 295,400 | — | — |
| 2013-10-07 | $15.82 | $45.07 | 219,600 | — | — |
| 2013-10-04 | $15.95 | $45.44 | 378,100 | — | — |
| 2013-10-03 | $15.56 | $44.33 | 459,400 | — | — |
| 2013-10-02 | $15.59 | $44.41 | 336,000 | — | — |
| 2013-10-01 | $15.21 | $43.33 | 315,100 | — | — |
| 2013-09-30 | $14.75 | $42.02 | 579,500 | — | — |
| 2013-09-27 | $14.47 | $41.22 | 96,800 | — | — |
| 2013-09-26 | $14.53 | $41.39 | 136,500 | — | — |
| 2013-09-25 | $14.58 | $41.54 | 239,900 | — | — |
| 2013-09-24 | $14.74 | $41.99 | 156,100 | — | — |
| 2013-09-23 | $14.72 | $41.93 | 164,100 | — | — |
| 2013-09-20 | $14.75 | $42.02 | 226,700 | — | — |
| 2013-09-19 | $15.03 | $42.82 | 201,000 | — | — |
| 2013-09-18 | $15.37 | $43.79 | 531,200 | — | — |
| 2013-09-17 | $14.80 | $42.16 | 286,500 | — | — |
| 2013-09-16 | $14.62 | $41.65 | 649,000 | — | — |
| 2013-09-13 | $14.19 | $40.42 | 450,000 | — | — |
| 2013-09-12 | $13.69 | $39.00 | 292,900 | — | — |
| 2013-09-11 | $14.01 | $39.91 | 468,600 | — | — |
| 2013-09-10 | $13.92 | $39.66 | 463,700 | — | — |
| 2013-09-09 | $13.55 | $38.60 | 233,800 | — | — |
| 2013-09-06 | $13.03 | $37.12 | 557,100 | — | — |
| 2013-09-05 | $12.95 | $36.89 | 313,500 | — | — |
| 2013-09-04 | $13.19 | $37.58 | 170,800 | — | — |
| 2013-09-03 | $13.46 | $38.35 | 163,200 | — | — |
| 2013-08-30 | $13.16 | $37.49 | 197,800 | — | — |
| 2013-08-29 | $13.23 | $37.69 | 291,700 | — | — |
| 2013-08-28 | $13.19 | $37.58 | 435,700 | — | — |
| 2013-08-27 | $13.36 | $38.06 | 390,300 | — | — |
| 2013-08-26 | $13.97 | $39.80 | 195,800 | — | — |
| 2013-08-23 | $13.86 | $39.48 | 660,600 | — | — |
| 2013-08-22 | $14.01 | $39.91 | 398,900 | — | — |
| 2013-08-21 | $14.12 | $40.23 | 350,200 | — | — |
| 2013-08-20 | $14.84 | $42.28 | 246,700 | — | — |
| 2013-08-19 | $14.79 | $42.13 | 379,000 | — | — |
| 2013-08-16 | $15.31 | $43.62 | 173,500 | — | — |
| 2013-08-15 | $15.19 | $43.27 | 174,900 | — | — |
| 2013-08-14 | $15.22 | $43.36 | 118,100 | — | — |
| 2013-08-13 | $15.15 | $43.16 | 131,200 | — | — |
| 2013-08-12 | $15.18 | $43.25 | 124,800 | — | — |
| 2013-08-09 | $15.23 | $43.39 | 143,500 | — | — |
| 2013-08-08 | $15.23 | $43.39 | 89,400 | — | — |
| 2013-08-07 | $14.98 | $42.68 | 230,100 | — | — |
| 2013-08-06 | $15.00 | $42.73 | 180,500 | — | — |
| 2013-08-05 | $14.95 | $42.59 | 108,200 | — | — |
| 2013-08-02 | $14.93 | $42.53 | 161,400 | — | — |
| 2013-08-01 | $14.60 | $41.59 | 433,500 | — | — |
| 2013-07-31 | $14.59 | $41.56 | 165,800 | — | — |
| 2013-07-30 | $14.85 | $42.31 | 169,700 | — | — |
| 2013-07-29 | $14.71 | $41.91 | 70,400 | — | — |
| 2013-07-26 | $14.73 | $41.96 | 222,300 | — | — |
| 2013-07-25 | $15.01 | $42.76 | 73,000 | — | — |
| 2013-07-24 | $14.95 | $42.59 | 351,300 | — | — |
| 2013-07-23 | $15.24 | $43.42 | 202,700 | — | — |
| 2013-07-22 | $14.93 | $42.53 | 292,700 | — | — |
| 2013-07-19 | $14.71 | $41.91 | 361,500 | — | — |
| 2013-07-18 | $14.91 | $42.48 | 186,800 | — | — |
| 2013-07-17 | $15.05 | $42.87 | 317,400 | — | — |
| 2013-07-16 | $14.92 | $42.50 | 158,800 | — | — |
| 2013-07-15 | $15.00 | $42.73 | 175,100 | — | — |
| 2013-07-12 | $14.72 | $41.93 | 102,500 | — | — |
| 2013-07-11 | $14.46 | $41.19 | 538,100 | — | — |
| 2013-07-10 | $14.51 | $41.34 | 257,100 | — | — |
| 2013-07-09 | $14.83 | $42.25 | 424,700 | — | — |
| 2013-07-08 | $14.42 | $41.08 | 173,800 | — | — |
| 2013-07-05 | $14.33 | $40.82 | 237,600 | — | — |
| 2013-07-03 | $14.15 | $40.31 | 330,300 | — | — |
| 2013-07-02 | $14.59 | $41.56 | 273,100 | — | — |
| 2013-07-01 | $14.75 | $42.02 | 318,200 | — | — |
| 2013-06-28 | $14.37 | $40.94 | 381,500 | — | — |
| 2013-06-27 | $14.44 | $41.14 | 394,200 | — | — |
| 2013-06-26 | $14.22 | $40.51 | 611,100 | — | — |
| 2013-06-25 | $13.86 | $39.48 | 826,700 | — | — |
| 2013-06-24 | $13.70 | $39.03 | 745,100 | — | — |
| 2013-06-21 | $14.17 | $40.37 | 311,700 | — | — |
| 2013-06-20 | $14.08 | $40.11 | 632,100 | — | — |
| 2013-06-19 | $14.72 | $41.93 | 468,800 | — | — |
| 2013-06-18 | $14.74 | $41.99 | 241,500 | — | — |
| 2013-06-17 | $14.80 | $42.16 | 383,600 | — | — |
| 2013-06-14 | $14.94 | $42.56 | 510,300 | — | — |
| 2013-06-13 | $14.84 | $42.28 | 483,000 | — | — |
| 2013-06-12 | $14.88 | $42.39 | 1,451,500 | — | — |
| 2013-06-11 | $13.66 | $38.92 | 1,326,500 | — | — |
| 2013-06-10 | $13.92 | $39.66 | 406,900 | — | — |
| 2013-06-07 | $14.07 | $40.08 | 268,600 | — | — |
| 2013-06-06 | $14.03 | $39.97 | 639,800 | — | — |
| 2013-06-05 | $14.57 | $41.51 | 254,900 | — | — |
| 2013-06-04 | $14.95 | $42.59 | 681,300 | — | — |
| 2013-06-03 | $14.44 | $41.14 | 1,077,400 | — | — |
| 2013-05-31 | $15.37 | $43.79 | 269,900 | — | — |
| 2013-05-30 | $15.85 | $45.15 | 275,800 | — | — |
| 2013-05-29 | $16.25 | $46.29 | 427,000 | — | — |
| 2013-05-28 | $16.35 | $46.58 | 467,900 | — | — |
| 2013-05-24 | $15.87 | $45.21 | 519,400 | — | — |
| 2013-05-23 | $15.87 | $45.21 | 286,200 | — | — |
| 2013-05-22 | $15.70 | $44.73 | 611,200 | — | — |
| 2013-05-21 | $16.30 | $46.44 | 537,500 | — | — |
| 2013-05-20 | $15.94 | $45.41 | 334,400 | — | — |
| 2013-05-17 | $16.24 | $46.26 | 652,200 | — | — |
| 2013-05-16 | $16.23 | $46.24 | 952,500 | — | — |
| 2013-05-15 | $15.99 | $45.55 | 245,900 | — | — |
| 2013-05-14 | $15.84 | $45.13 | 472,200 | — | — |
| 2013-05-13 | $15.45 | $44.01 | 653,100 | — | — |
| 2013-05-10 | $15.35 | $43.73 | 149,700 | — | — |
| 2013-05-09 | $15.54 | $44.27 | 89,100 | — | — |
| 2013-05-08 | $15.74 | $44.84 | 153,000 | — | — |
| 2013-05-07 | $15.71 | $44.76 | 200,700 | — | — |
| 2013-05-06 | $15.68 | $44.67 | 170,000 | — | — |
| 2013-05-03 | $15.66 | $44.61 | 378,500 | — | — |
| 2013-05-02 | $15.67 | $44.64 | 538,500 | — | — |
| 2013-05-01 | $15.37 | $43.79 | 390,200 | — | — |
| 2013-04-30 | $15.62 | $44.50 | 980,100 | — | — |
| 2013-04-29 | $15.15 | $43.16 | 430,600 | — | — |
| 2013-04-26 | $15.02 | $42.79 | 597,600 | — | — |
| 2013-04-25 | $14.90 | $42.45 | 955,700 | — | — |
| 2013-04-24 | $15.13 | $43.10 | 380,300 | — | — |
| 2013-04-23 | $15.24 | $43.42 | 269,400 | — | — |
| 2013-04-22 | $15.18 | $43.25 | 302,000 | — | — |
| 2013-04-19 | $15.09 | $42.99 | 526,500 | — | — |
| 2013-04-18 | $15.11 | $43.05 | 818,700 | — | — |
| 2013-04-17 | $15.50 | $44.16 | 498,800 | — | — |
| 2013-04-16 | $15.52 | $44.21 | 596,700 | — | — |
| 2013-04-15 | $16.21 | $46.18 | 275,400 | — | — |
| 2013-04-12 | $16.62 | $47.35 | 1,073,000 | — | — |
| 2013-04-11 | $16.65 | $47.43 | 367,000 | — | — |
| 2013-04-10 | $16.94 | $48.26 | 351,000 | — | — |
| 2013-04-09 | $16.82 | $47.92 | 191,600 | — | — |
| 2013-04-08 | $16.92 | $48.20 | 450,400 | — | — |
| 2013-04-05 | $16.69 | $47.55 | 180,200 | — | — |
| 2013-04-04 | $16.89 | $48.12 | 621,200 | — | — |
| 2013-04-03 | $16.69 | $47.55 | 411,000 | — | — |
| 2013-04-02 | $16.77 | $47.77 | 397,600 | — | — |
| 2013-04-01 | $16.57 | $47.21 | 287,700 | — | — |
| 2013-03-28 | $16.64 | $47.40 | 469,000 | — | — |
| 2013-03-27 | $16.47 | $46.92 | 577,600 | — | — |
| 2013-03-26 | $16.59 | $47.26 | 394,300 | — | — |
| 2013-03-25 | $16.41 | $46.75 | 927,400 | — | — |
| 2013-03-22 | $16.53 | $47.09 | 258,300 | — | — |
| 2013-03-21 | $16.46 | $46.89 | 185,300 | — | — |
| 2013-03-20 | $16.56 | $47.18 | 215,100 | — | — |
| 2013-03-19 | $16.25 | $46.29 | 288,000 | — | — |
| 2013-03-18 | $16.50 | $47.01 | 137,800 | — | — |
| 2013-03-15 | $16.68 | $47.52 | 456,300 | — | — |
| 2013-03-14 | $16.85 | $48.00 | 602,700 | — | — |
| 2013-03-13 | $16.64 | $47.40 | 472,800 | — | — |
| 2013-03-12 | $16.61 | $47.32 | 1,818,400 | — | — |
| 2013-03-11 | $16.12 | $45.92 | 1,027,500 | — | — |
| 2013-03-08 | $16.14 | $45.98 | 1,507,800 | — | — |
| 2013-03-07 | $16.25 | $46.29 | 240,200 | — | — |
| 2013-03-06 | $16.40 | $46.72 | 266,700 | — | — |
| 2013-03-05 | $16.31 | $46.46 | 229,900 | — | — |
| 2013-03-04 | $16.50 | $47.01 | 177,400 | — | — |
| 2013-03-01 | $16.58 | $47.23 | 224,700 | — | — |
| 2013-02-28 | $16.51 | $47.03 | 443,300 | — | — |
| 2013-02-27 | $16.45 | $46.86 | 864,700 | — | — |
| 2013-02-26 | $16.33 | $46.52 | 611,900 | — | — |
| 2013-02-25 | $15.91 | $45.32 | 424,900 | — | — |
| 2013-02-22 | $16.16 | $46.04 | 644,100 | — | — |
| 2013-02-21 | $15.86 | $45.18 | 355,800 | — | — |
| 2013-02-20 | $15.85 | $45.15 | 420,800 | — | — |
| 2013-02-19 | $16.13 | $45.95 | 655,700 | — | — |
| 2013-02-15 | $15.74 | $44.84 | 339,300 | — | — |
| 2013-02-14 | $15.68 | $44.67 | 172,600 | — | — |
| 2013-02-13 | $15.82 | $45.07 | 336,000 | — | — |
| 2013-02-12 | $15.97 | $45.50 | 294,400 | — | — |
| 2013-02-11 | $15.85 | $45.15 | 901,900 | — | — |
| 2013-02-08 | $15.95 | $45.44 | 331,200 | — | — |
| 2013-02-07 | $15.82 | $45.07 | 415,600 | — | — |
| 2013-02-06 | $15.43 | $43.96 | 492,100 | — | — |
| 2013-02-05 | $15.57 | $44.36 | 273,100 | — | — |
| 2013-02-04 | $15.57 | $44.36 | 1,565,700 | — | — |
| 2013-02-01 | $15.59 | $44.41 | 862,700 | — | — |
| 2013-01-31 | $15.64 | $44.56 | 697,600 | — | — |
| 2013-01-30 | $15.64 | $44.56 | 837,600 | — | — |
| 2013-01-29 | $16.87 | $48.06 | 306,600 | — | — |
| 2013-01-28 | $16.52 | $47.06 | 1,316,900 | — | — |
| 2013-01-25 | $17.05 | $48.57 | 675,000 | — | — |
| 2013-01-24 | $17.27 | $49.20 | 351,200 | — | — |
| 2013-01-23 | $17.36 | $49.46 | 234,900 | — | — |
| 2013-01-22 | $17.29 | $49.26 | 244,600 | — | — |
| 2013-01-18 | $17.37 | $49.48 | 264,800 | — | — |
| 2013-01-17 | $17.76 | $50.60 | 506,700 | — | — |
| 2013-01-16 | $17.59 | $50.11 | 506,800 | — | — |
| 2013-01-15 | $17.20 | $49.00 | 400,200 | — | — |
| 2013-01-14 | $17.29 | $49.26 | 464,500 | — | — |
| 2013-01-11 | $17.29 | $49.26 | 470,600 | — | — |
| 2013-01-10 | $16.98 | $48.37 | 505,000 | — | — |
| 2013-01-09 | $16.83 | $47.95 | 315,900 | — | — |
| 2013-01-08 | $16.63 | $47.38 | 447,000 | — | — |
| 2013-01-07 | $16.49 | $46.98 | 214,500 | — | — |
| 2013-01-04 | $16.51 | $47.03 | 200,700 | — | — |
| 2013-01-03 | $16.46 | $46.89 | 323,100 | — | — |
| 2013-01-02 | $16.20 | $46.15 | 460,000 | — | — |