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
- 2005-01-28 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 | $16.00 | $20.56 | 395,800 | — | — |
| 2013-12-30 | $16.02 | $20.58 | 375,000 | — | — |
| 2013-12-27 | $16.30 | $20.94 | 377,300 | — | — |
| 2013-12-26 | $16.00 | $20.56 | 397,100 | — | — |
| 2013-12-24 | $16.17 | $20.77 | 303,000 | — | — |
| 2013-12-23 | $15.87 | $20.39 | 532,400 | — | — |
| 2013-12-20 | $15.77 | $20.26 | 1,031,200 | — | — |
| 2013-12-19 | $15.55 | $19.98 | 534,100 | — | — |
| 2013-12-18 | $15.58 | $19.48 | 598,300 | — | — |
| 2013-12-17 | $15.74 | $19.68 | 858,000 | — | — |
| 2013-12-16 | $15.45 | $19.31 | 653,700 | — | — |
| 2013-12-13 | $15.36 | $19.20 | 636,800 | — | — |
| 2013-12-12 | $15.39 | $19.24 | 887,300 | — | — |
| 2013-12-11 | $14.93 | $18.66 | 988,300 | — | — |
| 2013-12-10 | $15.63 | $19.54 | 678,900 | — | — |
| 2013-12-09 | $15.62 | $19.53 | 802,500 | — | — |
| 2013-12-06 | $15.67 | $19.59 | 1,087,300 | — | — |
| 2013-12-05 | $16.75 | $20.94 | 751,700 | — | — |
| 2013-12-04 | $17.16 | $21.45 | 860,200 | — | — |
| 2013-12-03 | $16.70 | $20.88 | 1,093,100 | — | — |
| 2013-12-02 | $16.90 | $21.13 | 919,800 | — | — |
| 2013-11-29 | $17.20 | $21.50 | 1,041,000 | — | — |
| 2013-11-27 | $18.92 | $23.65 | 486,500 | — | — |
| 2013-11-26 | $19.48 | $24.35 | 330,800 | — | — |
| 2013-11-25 | $19.17 | $23.96 | 322,200 | — | — |
| 2013-11-22 | $19.54 | $24.43 | 396,200 | — | — |
| 2013-11-21 | $19.52 | $24.40 | 1,616,700 | — | — |
| 2013-11-20 | $18.26 | $22.83 | 747,100 | — | — |
| 2013-11-19 | $17.62 | $22.03 | 767,600 | — | — |
| 2013-11-18 | $17.49 | $21.86 | 541,500 | — | — |
| 2013-11-15 | $18.54 | $23.18 | 429,700 | — | — |
| 2013-11-14 | $18.84 | $23.55 | 733,100 | — | — |
| 2013-11-13 | $18.50 | $23.00 | 1,010,400 | — | — |
| 2013-11-12 | $17.41 | $21.65 | 655,500 | — | — |
| 2013-11-11 | $18.19 | $22.62 | 401,200 | — | — |
| 2013-11-08 | $17.93 | $22.29 | 1,109,800 | — | — |
| 2013-11-07 | $17.98 | $22.35 | 1,394,900 | — | — |
| 2013-11-06 | $18.99 | $23.61 | 635,700 | — | — |
| 2013-11-05 | $19.18 | $23.85 | 524,200 | — | — |
| 2013-11-04 | $20.02 | $24.89 | 643,300 | — | — |
| 2013-11-01 | $18.93 | $23.54 | 754,500 | — | — |
| 2013-10-31 | $19.09 | $23.73 | 531,200 | — | — |
| 2013-10-30 | $19.48 | $24.22 | 507,300 | — | — |
| 2013-10-29 | $19.97 | $24.83 | 352,400 | — | — |
| 2013-10-28 | $19.55 | $24.31 | 241,200 | — | — |
| 2013-10-25 | $19.54 | $24.29 | 329,800 | — | — |
| 2013-10-24 | $19.36 | $24.07 | 495,200 | — | — |
| 2013-10-23 | $18.36 | $22.83 | 660,100 | — | — |
| 2013-10-22 | $19.44 | $24.17 | 472,300 | — | — |
| 2013-10-21 | $19.65 | $24.43 | 452,000 | — | — |
| 2013-10-18 | $19.97 | $24.83 | 578,700 | — | — |
| 2013-10-17 | $19.54 | $24.29 | 571,000 | — | — |
| 2013-10-16 | $19.72 | $24.52 | 440,300 | — | — |
| 2013-10-15 | $18.90 | $23.50 | 492,400 | — | — |
| 2013-10-14 | $19.17 | $23.83 | 455,500 | — | — |
| 2013-10-11 | $19.15 | $23.81 | 586,000 | — | — |
| 2013-10-10 | $18.46 | $22.95 | 341,200 | — | — |
| 2013-10-09 | $17.55 | $21.82 | 666,200 | — | — |
| 2013-10-08 | $17.87 | $22.22 | 543,300 | — | — |
| 2013-10-07 | $18.22 | $22.65 | 602,900 | — | — |
| 2013-10-04 | $18.94 | $23.55 | 406,400 | — | — |
| 2013-10-03 | $18.56 | $23.08 | 366,200 | — | — |
| 2013-10-02 | $18.50 | $23.00 | 543,800 | — | — |
| 2013-10-01 | $18.08 | $22.48 | 552,700 | — | — |
| 2013-09-30 | $17.72 | $22.03 | 634,800 | — | — |
| 2013-09-27 | $17.66 | $21.96 | 451,200 | — | — |
| 2013-09-26 | $17.69 | $21.99 | 521,700 | — | — |
| 2013-09-25 | $17.71 | $22.02 | 362,300 | — | — |
| 2013-09-24 | $17.59 | $21.87 | 588,100 | — | — |
| 2013-09-23 | $17.68 | $21.98 | 717,100 | — | — |
| 2013-09-20 | $17.67 | $21.97 | 1,048,900 | — | — |
| 2013-09-19 | $17.87 | $22.22 | 823,500 | — | — |
| 2013-09-18 | $17.86 | $22.21 | 900,500 | — | — |
| 2013-09-17 | $17.52 | $21.78 | 696,900 | — | — |
| 2013-09-16 | $16.95 | $21.07 | 401,100 | — | — |
| 2013-09-13 | $16.88 | $20.99 | 626,300 | — | — |
| 2013-09-12 | $16.80 | $20.89 | 391,100 | — | — |
| 2013-09-11 | $16.95 | $21.07 | 667,800 | — | — |
| 2013-09-10 | $16.65 | $20.70 | 574,800 | — | — |
| 2013-09-09 | $16.63 | $20.68 | 612,400 | — | — |
| 2013-09-06 | $16.38 | $20.37 | 762,000 | — | — |
| 2013-09-05 | $15.81 | $19.66 | 303,800 | — | — |
| 2013-09-04 | $15.35 | $19.08 | 529,300 | — | — |
| 2013-09-03 | $15.36 | $19.10 | 495,600 | — | — |
| 2013-08-30 | $15.45 | $19.21 | 318,400 | — | — |
| 2013-08-29 | $15.85 | $19.71 | 421,700 | — | — |
| 2013-08-28 | $16.24 | $20.19 | 1,010,200 | — | — |
| 2013-08-27 | $15.54 | $19.32 | 580,100 | — | — |
| 2013-08-26 | $15.40 | $19.15 | 505,600 | — | — |
| 2013-08-23 | $15.28 | $19.00 | 389,500 | — | — |
| 2013-08-22 | $15.08 | $18.75 | 278,900 | — | — |
| 2013-08-21 | $14.69 | $18.26 | 512,800 | — | — |
| 2013-08-20 | $15.08 | $18.75 | 257,100 | — | — |
| 2013-08-19 | $14.85 | $18.35 | 406,400 | — | — |
| 2013-08-16 | $15.19 | $18.77 | 471,000 | — | — |
| 2013-08-15 | $15.30 | $18.91 | 539,600 | — | — |
| 2013-08-14 | $15.50 | $19.15 | 531,300 | — | — |
| 2013-08-13 | $15.79 | $19.51 | 529,500 | — | — |
| 2013-08-12 | $15.53 | $19.19 | 406,800 | — | — |
| 2013-08-09 | $15.61 | $19.29 | 472,200 | — | — |
| 2013-08-08 | $15.67 | $19.36 | 783,500 | — | — |
| 2013-08-07 | $15.52 | $19.18 | 1,384,900 | — | — |
| 2013-08-06 | $17.12 | $21.16 | 887,300 | — | — |
| 2013-08-05 | $17.17 | $21.22 | 606,000 | — | — |
| 2013-08-02 | $17.03 | $21.05 | 587,900 | — | — |
| 2013-08-01 | $16.96 | $20.96 | 637,900 | — | — |
| 2013-07-31 | $16.29 | $20.13 | 386,600 | — | — |
| 2013-07-30 | $16.24 | $20.07 | 370,600 | — | — |
| 2013-07-29 | $16.28 | $20.12 | 514,800 | — | — |
| 2013-07-26 | $16.48 | $20.37 | 451,400 | — | — |
| 2013-07-25 | $16.75 | $20.70 | 652,900 | — | — |
| 2013-07-24 | $16.12 | $19.92 | 528,100 | — | — |
| 2013-07-23 | $16.79 | $20.75 | 501,800 | — | — |
| 2013-07-22 | $16.66 | $20.59 | 503,700 | — | — |
| 2013-07-19 | $16.46 | $20.34 | 457,600 | — | — |
| 2013-07-18 | $16.32 | $20.17 | 701,000 | — | — |
| 2013-07-17 | $16.08 | $19.87 | 520,600 | — | — |
| 2013-07-16 | $15.43 | $19.07 | 574,300 | — | — |
| 2013-07-15 | $15.37 | $18.99 | 321,900 | — | — |
| 2013-07-12 | $15.29 | $18.90 | 418,400 | — | — |
| 2013-07-11 | $15.64 | $19.33 | 645,600 | — | — |
| 2013-07-10 | $15.69 | $19.39 | 481,000 | — | — |
| 2013-07-09 | $15.37 | $18.99 | 384,700 | — | — |
| 2013-07-08 | $15.12 | $18.68 | 300,700 | — | — |
| 2013-07-05 | $15.12 | $18.68 | 263,200 | — | — |
| 2013-07-03 | $14.56 | $17.99 | 273,000 | — | — |
| 2013-07-02 | $14.59 | $18.03 | 286,200 | — | — |
| 2013-07-01 | $14.56 | $17.99 | 404,400 | — | — |
| 2013-06-28 | $14.29 | $17.66 | 672,200 | — | — |
| 2013-06-27 | $14.17 | $17.51 | 804,300 | — | — |
| 2013-06-26 | $14.36 | $17.75 | 684,500 | — | — |
| 2013-06-25 | $14.24 | $17.60 | 703,200 | — | — |
| 2013-06-24 | $13.95 | $17.24 | 852,300 | — | — |
| 2013-06-21 | $13.83 | $17.09 | 814,800 | — | — |
| 2013-06-20 | $13.77 | $17.02 | 773,200 | — | — |
| 2013-06-19 | $14.66 | $18.12 | 510,400 | — | — |
| 2013-06-18 | $14.79 | $18.28 | 499,500 | — | — |
| 2013-06-17 | $14.78 | $18.26 | 453,400 | — | — |
| 2013-06-14 | $14.64 | $18.09 | 329,900 | — | — |
| 2013-06-13 | $14.80 | $18.29 | 380,600 | — | — |
| 2013-06-12 | $14.63 | $18.08 | 422,200 | — | — |
| 2013-06-11 | $14.68 | $18.14 | 436,200 | — | — |
| 2013-06-10 | $14.94 | $18.46 | 274,600 | — | — |
| 2013-06-07 | $15.08 | $18.64 | 397,900 | — | — |
| 2013-06-06 | $14.85 | $18.35 | 657,200 | — | — |
| 2013-06-05 | $14.54 | $17.97 | 565,700 | — | — |
| 2013-06-04 | $15.06 | $18.61 | 604,200 | — | — |
| 2013-06-03 | $15.03 | $18.57 | 562,400 | — | — |
| 2013-05-31 | $14.74 | $18.22 | 543,300 | — | — |
| 2013-05-30 | $14.94 | $18.46 | 507,600 | — | — |
| 2013-05-29 | $15.07 | $18.62 | 514,300 | — | — |
| 2013-05-28 | $15.28 | $18.88 | 551,400 | — | — |
| 2013-05-24 | $14.80 | $18.29 | 514,900 | — | — |
| 2013-05-23 | $14.87 | $18.38 | 761,000 | — | — |
| 2013-05-22 | $14.88 | $18.39 | 1,160,700 | — | — |
| 2013-05-21 | $15.22 | $18.70 | 1,141,800 | — | — |
| 2013-05-20 | $15.26 | $18.75 | 1,011,100 | — | — |
| 2013-05-17 | $14.47 | $17.78 | 577,200 | — | — |
| 2013-05-16 | $13.72 | $16.85 | 484,700 | — | — |
| 2013-05-15 | $13.99 | $17.19 | 546,400 | — | — |
| 2013-05-14 | $14.25 | $17.51 | 596,600 | — | — |
| 2013-05-13 | $13.89 | $17.06 | 605,300 | — | — |
| 2013-05-10 | $13.97 | $17.16 | 937,500 | — | — |
| 2013-05-09 | $14.31 | $17.58 | 1,410,100 | — | — |
| 2013-05-08 | $14.71 | $18.07 | 2,097,100 | — | — |
| 2013-05-07 | $12.75 | $15.66 | 753,400 | — | — |
| 2013-05-06 | $12.20 | $14.99 | 456,000 | — | — |
| 2013-05-03 | $12.14 | $14.91 | 470,600 | — | — |
| 2013-05-02 | $11.53 | $14.16 | 535,100 | — | — |
| 2013-05-01 | $11.22 | $13.78 | 720,500 | — | — |
| 2013-04-30 | $11.68 | $14.35 | 502,200 | — | — |
| 2013-04-29 | $11.90 | $14.62 | 478,000 | — | — |
| 2013-04-26 | $11.57 | $14.21 | 563,600 | — | — |
| 2013-04-25 | $11.95 | $14.68 | 761,500 | — | — |
| 2013-04-24 | $11.90 | $14.62 | 631,500 | — | — |
| 2013-04-23 | $11.43 | $14.04 | 711,400 | — | — |
| 2013-04-22 | $11.10 | $13.64 | 832,100 | — | — |
| 2013-04-19 | $11.03 | $13.55 | 877,200 | — | — |
| 2013-04-18 | $11.58 | $14.23 | 921,300 | — | — |
| 2013-04-17 | $11.47 | $14.09 | 1,007,300 | — | — |
| 2013-04-16 | $12.37 | $15.20 | 1,181,200 | — | — |
| 2013-04-15 | $12.28 | $15.09 | 1,117,300 | — | — |
| 2013-04-12 | $13.08 | $16.07 | 462,600 | — | — |
| 2013-04-11 | $13.73 | $16.87 | 585,700 | — | — |
| 2013-04-10 | $13.80 | $16.95 | 769,300 | — | — |
| 2013-04-09 | $13.46 | $16.54 | 711,900 | — | — |
| 2013-04-08 | $13.32 | $16.36 | 633,500 | — | — |
| 2013-04-05 | $12.98 | $15.95 | 411,200 | — | — |
| 2013-04-04 | $12.90 | $15.85 | 456,100 | — | — |
| 2013-04-03 | $13.02 | $15.99 | 615,600 | — | — |
| 2013-04-02 | $13.44 | $16.51 | 666,000 | — | — |
| 2013-04-01 | $13.61 | $16.72 | 1,053,800 | — | — |
| 2013-03-28 | $14.20 | $17.44 | 696,300 | — | — |
| 2013-03-27 | $14.65 | $18.00 | 537,900 | — | — |
| 2013-03-26 | $14.85 | $18.24 | 810,800 | — | — |
| 2013-03-25 | $14.42 | $17.71 | 427,000 | — | — |
| 2013-03-22 | $14.52 | $17.84 | 966,300 | — | — |
| 2013-03-21 | $14.54 | $17.86 | 652,700 | — | — |
| 2013-03-20 | $15.07 | $18.51 | 552,400 | — | — |
| 2013-03-19 | $15.02 | $18.45 | 1,079,200 | — | — |
| 2013-03-18 | $15.04 | $18.48 | 706,500 | — | — |
| 2013-03-15 | $15.34 | $18.84 | 1,011,000 | — | — |
| 2013-03-14 | $15.55 | $19.10 | 455,600 | — | — |
| 2013-03-13 | $14.98 | $18.40 | 549,400 | — | — |
| 2013-03-12 | $15.46 | $18.89 | 606,300 | — | — |
| 2013-03-11 | $15.42 | $18.84 | 423,100 | — | — |
| 2013-03-08 | $15.46 | $18.89 | 510,800 | — | — |
| 2013-03-07 | $15.11 | $18.47 | 636,000 | — | — |
| 2013-03-06 | $14.39 | $17.59 | 601,400 | — | — |
| 2013-03-05 | $14.20 | $17.35 | 675,200 | — | — |
| 2013-03-04 | $14.19 | $17.34 | 1,323,900 | — | — |
| 2013-03-01 | $14.75 | $18.03 | 1,313,800 | — | — |
| 2013-02-28 | $14.86 | $18.16 | 1,035,800 | — | — |
| 2013-02-27 | $15.16 | $18.53 | 1,168,800 | — | — |
| 2013-02-26 | $15.80 | $19.31 | 527,200 | — | — |
| 2013-02-25 | $15.68 | $19.16 | 745,000 | — | — |
| 2013-02-22 | $16.38 | $20.02 | 462,300 | — | — |
| 2013-02-21 | $16.07 | $19.64 | 510,400 | — | — |
| 2013-02-20 | $16.00 | $19.55 | 385,800 | — | — |
| 2013-02-19 | $16.98 | $20.75 | 707,700 | — | — |
| 2013-02-15 | $16.67 | $20.37 | 725,500 | — | — |
| 2013-02-14 | $17.51 | $21.40 | 329,400 | — | — |
| 2013-02-13 | $17.56 | $21.46 | 351,200 | — | — |
| 2013-02-12 | $17.61 | $21.52 | 493,600 | — | — |
| 2013-02-11 | $17.86 | $21.83 | 242,800 | — | — |
| 2013-02-08 | $18.02 | $22.02 | 211,400 | — | — |
| 2013-02-07 | $17.98 | $21.97 | 319,200 | — | — |
| 2013-02-06 | $18.17 | $22.21 | 449,300 | — | — |
| 2013-02-05 | $18.24 | $22.29 | 357,800 | — | — |
| 2013-02-04 | $18.15 | $22.18 | 748,800 | — | — |
| 2013-02-01 | $18.36 | $22.44 | 785,300 | — | — |
| 2013-01-31 | $17.60 | $21.51 | 247,100 | — | — |
| 2013-01-30 | $17.70 | $21.63 | 446,200 | — | — |
| 2013-01-29 | $17.72 | $21.66 | 525,700 | — | — |
| 2013-01-28 | $17.28 | $21.12 | 501,500 | — | — |
| 2013-01-25 | $17.43 | $21.30 | 313,200 | — | — |
| 2013-01-24 | $17.19 | $21.01 | 367,200 | — | — |
| 2013-01-23 | $17.43 | $21.30 | 441,600 | — | — |
| 2013-01-22 | $17.97 | $21.96 | 710,500 | — | — |
| 2013-01-18 | $17.40 | $21.26 | 796,000 | — | — |
| 2013-01-17 | $16.95 | $20.71 | 481,900 | — | — |
| 2013-01-16 | $16.78 | $20.51 | 293,500 | — | — |
| 2013-01-15 | $16.92 | $20.68 | 467,700 | — | — |
| 2013-01-14 | $17.02 | $20.80 | 751,300 | — | — |
| 2013-01-11 | $17.05 | $20.84 | 355,400 | — | — |
| 2013-01-10 | $17.05 | $20.84 | 620,600 | — | — |
| 2013-01-09 | $16.72 | $20.43 | 511,900 | — | — |
| 2013-01-08 | $17.13 | $20.93 | 487,700 | — | — |
| 2013-01-07 | $17.28 | $21.12 | 551,200 | — | — |
| 2013-01-04 | $17.33 | $21.18 | 320,400 | — | — |
| 2013-01-03 | $17.10 | $20.90 | 364,500 | — | — |
| 2013-01-02 | $16.98 | $20.75 | 676,400 | — | — |