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
- 1999-10-07 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 | $11.83 | $24.33 | 944,600 | — | — |
| 2013-12-30 | $11.93 | $24.55 | 417,000 | — | — |
| 2013-12-27 | $12.01 | $24.70 | 595,200 | — | — |
| 2013-12-26 | $11.95 | $24.58 | 401,800 | — | — |
| 2013-12-24 | $11.97 | $24.63 | 131,600 | — | — |
| 2013-12-23 | $11.85 | $24.37 | 623,600 | — | — |
| 2013-12-20 | $11.72 | $24.12 | 973,400 | — | — |
| 2013-12-19 | $11.91 | $24.50 | 416,000 | — | — |
| 2013-12-18 | $12.07 | $24.84 | 527,600 | — | — |
| 2013-12-17 | $12.10 | $24.89 | 587,600 | — | — |
| 2013-12-16 | $11.92 | $24.53 | 420,600 | — | — |
| 2013-12-13 | $11.71 | $24.09 | 644,200 | — | — |
| 2013-12-12 | $11.82 | $24.31 | 551,200 | — | — |
| 2013-12-11 | $11.73 | $24.13 | 592,400 | — | — |
| 2013-12-10 | $12.02 | $24.72 | 724,600 | — | — |
| 2013-12-09 | $12.07 | $24.84 | 784,000 | — | — |
| 2013-12-06 | $12.01 | $24.70 | 366,200 | — | — |
| 2013-12-05 | $11.75 | $24.18 | 519,000 | — | — |
| 2013-12-04 | $11.71 | $24.09 | 790,800 | — | — |
| 2013-12-03 | $11.98 | $24.64 | 891,800 | — | — |
| 2013-12-02 | $12.17 | $25.03 | 1,444,000 | — | — |
| 2013-11-29 | $12.38 | $25.48 | 352,200 | — | — |
| 2013-11-27 | $12.49 | $25.69 | 388,800 | — | — |
| 2013-11-26 | $12.67 | $26.07 | 398,000 | — | — |
| 2013-11-25 | $12.54 | $25.80 | 382,200 | — | — |
| 2013-11-22 | $12.76 | $26.25 | 273,400 | — | — |
| 2013-11-21 | $12.66 | $26.05 | 458,000 | — | — |
| 2013-11-20 | $12.75 | $26.24 | 224,400 | — | — |
| 2013-11-19 | $12.84 | $26.41 | 472,800 | — | — |
| 2013-11-18 | $12.97 | $26.68 | 711,400 | — | — |
| 2013-11-15 | $12.94 | $26.62 | 375,000 | — | — |
| 2013-11-14 | $12.69 | $26.11 | 750,000 | — | — |
| 2013-11-13 | $12.51 | $25.74 | 504,200 | — | — |
| 2013-11-12 | $12.55 | $25.81 | 518,800 | — | — |
| 2013-11-11 | $12.48 | $25.67 | 230,200 | — | — |
| 2013-11-08 | $12.33 | $25.36 | 391,600 | — | — |
| 2013-11-07 | $12.48 | $25.68 | 638,400 | — | — |
| 2013-11-06 | $13.01 | $26.77 | 443,600 | — | — |
| 2013-11-05 | $12.90 | $26.54 | 413,000 | — | — |
| 2013-11-04 | $13.29 | $27.35 | 439,600 | — | — |
| 2013-11-01 | $13.39 | $27.55 | 579,400 | — | — |
| 2013-10-31 | $13.32 | $27.40 | 427,000 | — | — |
| 2013-10-30 | $13.67 | $28.12 | 344,800 | — | — |
| 2013-10-29 | $13.65 | $28.08 | 351,200 | — | — |
| 2013-10-28 | $13.48 | $27.74 | 239,800 | — | — |
| 2013-10-25 | $13.50 | $27.77 | 314,000 | — | — |
| 2013-10-24 | $13.54 | $27.86 | 453,600 | — | — |
| 2013-10-23 | $13.70 | $28.19 | 339,400 | — | — |
| 2013-10-22 | $13.87 | $28.53 | 251,200 | — | — |
| 2013-10-21 | $13.85 | $28.49 | 464,000 | — | — |
| 2013-10-18 | $13.54 | $27.85 | 350,200 | — | — |
| 2013-10-17 | $13.56 | $27.89 | 327,200 | — | — |
| 2013-10-16 | $13.60 | $27.99 | 396,600 | — | — |
| 2013-10-15 | $13.47 | $27.72 | 799,800 | — | — |
| 2013-10-14 | $13.56 | $27.89 | 315,600 | — | — |
| 2013-10-11 | $13.46 | $27.70 | 507,400 | — | — |
| 2013-10-10 | $13.25 | $27.27 | 450,200 | — | — |
| 2013-10-09 | $13.18 | $27.11 | 1,269,200 | — | — |
| 2013-10-08 | $12.88 | $26.49 | 490,600 | — | — |
| 2013-10-07 | $13.02 | $26.78 | 212,000 | — | — |
| 2013-10-04 | $12.99 | $26.73 | 268,800 | — | — |
| 2013-10-03 | $12.96 | $26.67 | 558,800 | — | — |
| 2013-10-02 | $13.08 | $26.92 | 724,000 | — | — |
| 2013-10-01 | $12.76 | $26.25 | 736,000 | — | — |
| 2013-09-30 | $12.30 | $25.30 | 1,190,200 | — | — |
| 2013-09-27 | $12.26 | $25.23 | 666,800 | — | — |
| 2013-09-26 | $12.35 | $25.40 | 816,200 | — | — |
| 2013-09-25 | $12.52 | $25.76 | 968,200 | — | — |
| 2013-09-24 | $12.95 | $26.64 | 965,400 | — | — |
| 2013-09-23 | $12.90 | $26.54 | 427,800 | — | — |
| 2013-09-20 | $12.71 | $26.15 | 592,400 | — | — |
| 2013-09-19 | $13.02 | $26.78 | 689,600 | — | — |
| 2013-09-18 | $12.87 | $26.47 | 833,600 | — | — |
| 2013-09-17 | $12.28 | $25.26 | 590,800 | — | — |
| 2013-09-16 | $12.20 | $25.10 | 245,600 | — | — |
| 2013-09-13 | $12.25 | $25.21 | 504,000 | — | — |
| 2013-09-12 | $12.03 | $24.74 | 630,600 | — | — |
| 2013-09-11 | $12.21 | $25.12 | 1,038,200 | — | — |
| 2013-09-10 | $12.45 | $25.61 | 1,024,400 | — | — |
| 2013-09-09 | $12.29 | $25.28 | 867,000 | — | — |
| 2013-09-06 | $11.79 | $24.25 | 783,000 | — | — |
| 2013-09-05 | $11.47 | $23.60 | 620,800 | — | — |
| 2013-09-04 | $11.17 | $22.98 | 443,000 | — | — |
| 2013-09-03 | $11.04 | $22.72 | 369,000 | — | — |
| 2013-08-30 | $10.96 | $22.54 | 1,433,600 | — | — |
| 2013-08-29 | $11.04 | $22.71 | 331,800 | — | — |
| 2013-08-28 | $11.06 | $22.76 | 740,600 | — | — |
| 2013-08-27 | $10.96 | $22.54 | 906,800 | — | — |
| 2013-08-26 | $11.24 | $23.12 | 286,800 | — | — |
| 2013-08-23 | $11.47 | $23.60 | 638,600 | — | — |
| 2013-08-22 | $10.91 | $22.44 | 538,000 | — | — |
| 2013-08-21 | $10.74 | $22.10 | 378,400 | — | — |
| 2013-08-20 | $10.71 | $22.04 | 617,400 | — | — |
| 2013-08-19 | $10.70 | $22.01 | 798,400 | — | — |
| 2013-08-16 | $11.01 | $22.65 | 648,600 | — | — |
| 2013-08-15 | $11.28 | $23.21 | 673,800 | — | — |
| 2013-08-14 | $11.55 | $23.77 | 548,800 | — | — |
| 2013-08-13 | $11.78 | $24.23 | 519,200 | — | — |
| 2013-08-12 | $11.84 | $24.35 | 434,600 | — | — |
| 2013-08-09 | $11.95 | $24.58 | 442,600 | — | — |
| 2013-08-08 | $11.77 | $24.21 | 469,000 | — | — |
| 2013-08-07 | $11.77 | $23.91 | 595,400 | — | — |
| 2013-08-06 | $11.88 | $24.15 | 553,200 | — | — |
| 2013-08-05 | $12.02 | $24.43 | 435,800 | — | — |
| 2013-08-02 | $12.02 | $24.43 | 516,200 | — | — |
| 2013-08-01 | $11.79 | $23.96 | 1,042,000 | — | — |
| 2013-07-31 | $11.76 | $23.90 | 1,136,800 | — | — |
| 2013-07-30 | $11.80 | $23.97 | 325,400 | — | — |
| 2013-07-29 | $11.91 | $24.21 | 1,330,200 | — | — |
| 2013-07-26 | $11.99 | $24.36 | 169,600 | — | — |
| 2013-07-25 | $12.08 | $24.54 | 278,000 | — | — |
| 2013-07-24 | $12.00 | $24.39 | 252,000 | — | — |
| 2013-07-23 | $12.15 | $24.68 | 380,800 | — | — |
| 2013-07-22 | $12.06 | $24.51 | 830,200 | — | — |
| 2013-07-19 | $11.93 | $24.25 | 347,800 | — | — |
| 2013-07-18 | $12.09 | $24.56 | 444,800 | — | — |
| 2013-07-17 | $12.03 | $24.44 | 614,000 | — | — |
| 2013-07-16 | $11.76 | $23.90 | 835,000 | — | — |
| 2013-07-15 | $12.01 | $24.41 | 794,800 | — | — |
| 2013-07-12 | $11.84 | $24.05 | 760,400 | — | — |
| 2013-07-11 | $11.89 | $24.16 | 975,200 | — | — |
| 2013-07-10 | $11.56 | $23.48 | 620,200 | — | — |
| 2013-07-09 | $11.48 | $23.33 | 246,400 | — | — |
| 2013-07-08 | $11.45 | $23.27 | 774,200 | — | — |
| 2013-07-05 | $11.46 | $23.29 | 784,600 | — | — |
| 2013-07-03 | $11.68 | $23.74 | 873,200 | — | — |
| 2013-07-02 | $11.76 | $23.89 | 1,020,000 | — | — |
| 2013-07-01 | $11.90 | $24.19 | 455,800 | — | — |
| 2013-06-28 | $11.97 | $24.33 | 1,315,800 | — | — |
| 2013-06-27 | $12.11 | $24.60 | 949,000 | — | — |
| 2013-06-26 | $11.66 | $23.69 | 709,000 | — | — |
| 2013-06-25 | $11.09 | $22.54 | 562,200 | — | — |
| 2013-06-24 | $10.96 | $22.27 | 693,200 | — | — |
| 2013-06-21 | $11.15 | $22.65 | 764,000 | — | — |
| 2013-06-20 | $11.14 | $22.63 | 3,142,200 | — | — |
| 2013-06-19 | $11.47 | $23.30 | 724,200 | — | — |
| 2013-06-18 | $11.82 | $24.01 | 446,800 | — | — |
| 2013-06-17 | $11.85 | $24.07 | 907,800 | — | — |
| 2013-06-14 | $11.98 | $24.34 | 554,800 | — | — |
| 2013-06-13 | $11.91 | $24.21 | 848,400 | — | — |
| 2013-06-12 | $11.97 | $24.32 | 675,600 | — | — |
| 2013-06-11 | $12.17 | $24.72 | 914,200 | — | — |
| 2013-06-10 | $12.37 | $25.14 | 1,014,400 | — | — |
| 2013-06-07 | $12.19 | $24.78 | 624,000 | — | — |
| 2013-06-06 | $12.55 | $25.50 | 509,600 | — | — |
| 2013-06-05 | $12.50 | $25.41 | 542,400 | — | — |
| 2013-06-04 | $12.51 | $25.43 | 510,000 | — | — |
| 2013-06-03 | $12.67 | $25.74 | 723,200 | — | — |
| 2013-05-31 | $12.62 | $25.64 | 1,212,400 | — | — |
| 2013-05-30 | $12.77 | $25.95 | 238,400 | — | — |
| 2013-05-29 | $12.81 | $26.03 | 782,800 | — | — |
| 2013-05-28 | $13.20 | $26.83 | 321,400 | — | — |
| 2013-05-24 | $13.22 | $26.87 | 391,400 | — | — |
| 2013-05-23 | $13.35 | $27.12 | 533,400 | — | — |
| 2013-05-22 | $13.42 | $27.26 | 998,400 | — | — |
| 2013-05-21 | $13.56 | $27.56 | 947,000 | — | — |
| 2013-05-20 | $13.69 | $27.82 | 455,000 | — | — |
| 2013-05-17 | $13.62 | $27.67 | 614,800 | — | — |
| 2013-05-16 | $13.49 | $27.42 | 587,800 | — | — |
| 2013-05-15 | $13.58 | $27.59 | 1,087,200 | — | — |
| 2013-05-14 | $13.56 | $27.56 | 712,600 | — | — |
| 2013-05-13 | $13.58 | $27.60 | 913,200 | — | — |
| 2013-05-10 | $13.58 | $27.60 | 1,025,200 | — | — |
| 2013-05-09 | $13.42 | $27.26 | 533,000 | — | — |
| 2013-05-08 | $13.51 | $27.45 | 632,400 | — | — |
| 2013-05-07 | $13.55 | $27.54 | 1,138,600 | — | — |
| 2013-05-06 | $13.33 | $27.09 | 631,800 | — | — |
| 2013-05-03 | $13.23 | $26.89 | 884,600 | — | — |
| 2013-05-02 | $13.22 | $26.86 | 866,200 | — | — |
| 2013-05-01 | $13.22 | $26.87 | 328,000 | — | — |
| 2013-04-30 | $13.34 | $27.10 | 1,810,000 | — | — |
| 2013-04-29 | $13.27 | $26.97 | 1,640,800 | — | — |
| 2013-04-26 | $13.34 | $27.10 | 448,200 | — | — |
| 2013-04-25 | $13.49 | $27.41 | 1,063,200 | — | — |
| 2013-04-24 | $13.58 | $27.59 | 401,600 | — | — |
| 2013-04-23 | $13.37 | $27.17 | 670,600 | — | — |
| 2013-04-22 | $13.07 | $26.56 | 1,331,600 | — | — |
| 2013-04-19 | $13.30 | $27.02 | 672,800 | — | — |
| 2013-04-18 | $13.26 | $26.94 | 1,084,200 | — | — |
| 2013-04-17 | $12.87 | $26.16 | 687,400 | — | — |
| 2013-04-16 | $12.99 | $26.40 | 781,400 | — | — |
| 2013-04-15 | $12.78 | $25.96 | 1,092,000 | — | — |
| 2013-04-12 | $13.10 | $26.61 | 683,400 | — | — |
| 2013-04-11 | $13.09 | $26.59 | 423,600 | — | — |
| 2013-04-10 | $13.11 | $26.65 | 707,800 | — | — |
| 2013-04-09 | $12.86 | $26.14 | 666,600 | — | — |
| 2013-04-08 | $12.57 | $25.55 | 840,600 | — | — |
| 2013-04-05 | $12.60 | $25.61 | 677,600 | — | — |
| 2013-04-04 | $12.61 | $25.63 | 583,200 | — | — |
| 2013-04-03 | $12.66 | $25.73 | 837,000 | — | — |
| 2013-04-02 | $12.74 | $25.88 | 784,600 | — | — |
| 2013-04-01 | $12.65 | $25.71 | 307,200 | — | — |
| 2013-03-28 | $12.69 | $25.79 | 1,391,200 | — | — |
| 2013-03-27 | $12.59 | $25.59 | 386,200 | — | — |
| 2013-03-26 | $12.47 | $25.34 | 397,200 | — | — |
| 2013-03-25 | $12.42 | $25.23 | 785,400 | — | — |
| 2013-03-22 | $12.39 | $25.17 | 648,200 | — | — |
| 2013-03-21 | $12.46 | $25.32 | 1,525,600 | — | — |
| 2013-03-20 | $12.64 | $25.68 | 859,600 | — | — |
| 2013-03-19 | $12.69 | $25.78 | 581,800 | — | — |
| 2013-03-18 | $12.65 | $25.70 | 763,000 | — | — |
| 2013-03-15 | $12.60 | $25.61 | 446,200 | — | — |
| 2013-03-14 | $12.64 | $25.69 | 322,800 | — | — |
| 2013-03-13 | $12.72 | $25.84 | 785,200 | — | — |
| 2013-03-12 | $12.74 | $25.88 | 725,000 | — | — |
| 2013-03-11 | $12.52 | $25.44 | 623,600 | — | — |
| 2013-03-08 | $12.72 | $25.84 | 780,200 | — | — |
| 2013-03-07 | $12.64 | $25.69 | 1,044,600 | — | — |
| 2013-03-06 | $12.80 | $26.01 | 887,400 | — | — |
| 2013-03-05 | $12.91 | $26.24 | 1,237,200 | — | — |
| 2013-03-04 | $12.85 | $26.11 | 1,567,800 | — | — |
| 2013-03-01 | $12.82 | $26.06 | 1,030,000 | — | — |
| 2013-02-28 | $13.00 | $26.41 | 1,050,800 | — | — |
| 2013-02-27 | $13.04 | $26.16 | 558,000 | — | — |
| 2013-02-26 | $12.94 | $25.96 | 951,200 | — | — |
| 2013-02-25 | $13.06 | $26.19 | 812,600 | — | — |
| 2013-02-22 | $13.32 | $26.72 | 806,400 | — | — |
| 2013-02-21 | $13.26 | $26.60 | 1,304,800 | — | — |
| 2013-02-20 | $12.86 | $25.79 | 907,400 | — | — |
| 2013-02-19 | $12.59 | $25.25 | 399,000 | — | — |
| 2013-02-15 | $12.52 | $25.12 | 727,200 | — | — |
| 2013-02-14 | $12.71 | $25.50 | 851,600 | — | — |
| 2013-02-13 | $12.59 | $25.26 | 735,000 | — | — |
| 2013-02-12 | $12.24 | $24.55 | 151,200 | — | — |
| 2013-02-11 | $12.25 | $24.57 | 181,600 | — | — |
| 2013-02-08 | $12.42 | $24.91 | 778,800 | — | — |
| 2013-02-07 | $12.25 | $24.58 | 525,200 | — | — |
| 2013-02-06 | $12.07 | $24.21 | 984,800 | — | — |
| 2013-02-05 | $12.07 | $24.22 | 816,800 | — | — |
| 2013-02-04 | $12.02 | $24.11 | 441,800 | — | — |
| 2013-02-01 | $12.23 | $24.53 | 820,000 | — | — |
| 2013-01-31 | $12.05 | $24.18 | 525,000 | — | — |
| 2013-01-30 | $12.26 | $24.59 | 1,654,400 | — | — |
| 2013-01-29 | $12.15 | $24.37 | 1,143,000 | — | — |
| 2013-01-28 | $11.71 | $23.48 | 687,000 | — | — |
| 2013-01-25 | $11.51 | $23.09 | 870,200 | — | — |
| 2013-01-24 | $11.28 | $22.62 | 657,000 | — | — |
| 2013-01-23 | $11.39 | $22.85 | 536,000 | — | — |
| 2013-01-22 | $11.18 | $22.43 | 663,200 | — | — |
| 2013-01-18 | $11.25 | $22.56 | 931,800 | — | — |
| 2013-01-17 | $11.24 | $22.55 | 588,000 | — | — |
| 2013-01-16 | $11.28 | $22.62 | 346,200 | — | — |
| 2013-01-15 | $11.37 | $22.81 | 353,600 | — | — |
| 2013-01-14 | $11.38 | $22.83 | 577,600 | — | — |
| 2013-01-11 | $11.45 | $22.96 | 326,000 | — | — |
| 2013-01-10 | $11.45 | $22.96 | 510,000 | — | — |
| 2013-01-09 | $11.50 | $23.07 | 516,800 | — | — |
| 2013-01-08 | $11.52 | $23.10 | 532,000 | — | — |
| 2013-01-07 | $11.51 | $23.08 | 766,000 | — | — |
| 2013-01-04 | $11.45 | $22.97 | 656,400 | — | — |
| 2013-01-03 | $11.18 | $22.43 | 757,000 | — | — |
| 2013-01-02 | $11.30 | $22.66 | 810,200 | — | — |