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
- 1980-03-17 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 | $15.36 | $23.68 | 13,200 | — | — |
| 2013-12-30 | $15.43 | $23.78 | 12,000 | — | — |
| 2013-12-27 | $15.53 | $23.94 | 10,500 | — | — |
| 2013-12-26 | $15.45 | $23.81 | 3,300 | — | — |
| 2013-12-24 | $15.36 | $23.68 | 38,800 | — | — |
| 2013-12-23 | $15.30 | $23.58 | 22,800 | — | — |
| 2013-12-20 | $15.42 | $23.77 | 111,000 | — | — |
| 2013-12-19 | $15.15 | $23.35 | 154,800 | — | — |
| 2013-12-18 | $15.44 | $23.80 | 145,500 | — | — |
| 2013-12-17 | $15.20 | $23.43 | 305,500 | — | — |
| 2013-12-16 | $16.01 | $24.68 | 66,300 | — | — |
| 2013-12-13 | $16.30 | $25.12 | 6,100 | — | — |
| 2013-12-12 | $16.27 | $25.08 | 5,300 | — | — |
| 2013-12-11 | $16.29 | $25.11 | 2,400 | — | — |
| 2013-12-10 | $16.44 | $25.34 | 26,900 | — | — |
| 2013-12-09 | $16.14 | $24.88 | 3,600 | — | — |
| 2013-12-06 | $16.39 | $25.26 | 6,800 | — | — |
| 2013-12-05 | $16.07 | $24.77 | 3,400 | — | — |
| 2013-12-04 | $16.40 | $25.28 | 19,300 | — | — |
| 2013-12-03 | $16.20 | $24.97 | 15,500 | — | — |
| 2013-12-02 | $16.00 | $24.66 | 16,500 | — | — |
| 2013-11-29 | $16.11 | $24.83 | 500 | — | — |
| 2013-11-27 | $16.31 | $25.14 | 12,700 | — | — |
| 2013-11-26 | $16.11 | $24.83 | 4,500 | — | — |
| 2013-11-25 | $16.10 | $24.82 | 3,100 | — | — |
| 2013-11-22 | $16.09 | $24.80 | 1,900 | — | — |
| 2013-11-21 | $16.23 | $25.02 | 15,800 | — | — |
| 2013-11-20 | $16.02 | $24.69 | 16,000 | — | — |
| 2013-11-19 | $16.23 | $25.02 | 22,400 | — | — |
| 2013-11-18 | $16.40 | $25.28 | 14,600 | — | — |
| 2013-11-15 | $16.34 | $25.19 | 13,000 | — | — |
| 2013-11-14 | $16.25 | $25.05 | 10,300 | — | — |
| 2013-11-13 | $16.18 | $24.54 | 8,800 | — | — |
| 2013-11-12 | $16.39 | $24.86 | 14,800 | — | — |
| 2013-11-11 | $15.87 | $24.07 | 34,700 | — | — |
| 2013-11-08 | $15.86 | $24.05 | 3,000 | — | — |
| 2013-11-07 | $16.13 | $24.46 | 15,700 | — | — |
| 2013-11-06 | $15.88 | $24.08 | 12,700 | — | — |
| 2013-11-05 | $15.82 | $23.99 | 5,700 | — | — |
| 2013-11-04 | $15.95 | $24.19 | 4,500 | — | — |
| 2013-11-01 | $15.72 | $23.84 | 9,400 | — | — |
| 2013-10-31 | $16.09 | $24.40 | 14,800 | — | — |
| 2013-10-30 | $15.87 | $24.07 | 16,400 | — | — |
| 2013-10-29 | $15.51 | $23.52 | 17,600 | — | — |
| 2013-10-28 | $15.61 | $23.67 | 16,000 | — | — |
| 2013-10-25 | $16.05 | $24.34 | 5,700 | — | — |
| 2013-10-24 | $16.05 | $24.34 | 15,700 | — | — |
| 2013-10-23 | $15.41 | $23.37 | 21,200 | — | — |
| 2013-10-22 | $15.24 | $23.11 | 77,900 | — | — |
| 2013-10-21 | $14.75 | $22.37 | 128,100 | — | — |
| 2013-10-18 | $16.46 | $24.96 | 23,100 | — | — |
| 2013-10-17 | $16.59 | $25.16 | 25,600 | — | — |
| 2013-10-16 | $16.36 | $24.81 | 33,700 | — | — |
| 2013-10-15 | $16.48 | $24.99 | 35,200 | — | — |
| 2013-10-14 | $16.44 | $24.93 | 8,500 | — | — |
| 2013-10-11 | $16.41 | $24.89 | 12,500 | — | — |
| 2013-10-10 | $16.49 | $25.01 | 21,900 | — | — |
| 2013-10-09 | $16.15 | $24.49 | 13,600 | — | — |
| 2013-10-08 | $16.07 | $24.37 | 23,400 | — | — |
| 2013-10-07 | $16.40 | $24.87 | 13,500 | — | — |
| 2013-10-04 | $16.25 | $24.64 | 83,400 | — | — |
| 2013-10-03 | $16.45 | $24.95 | 12,500 | — | — |
| 2013-10-02 | $16.49 | $25.01 | 25,200 | — | — |
| 2013-10-01 | $16.40 | $24.87 | 22,700 | — | — |
| 2013-09-30 | $16.38 | $24.84 | 25,200 | — | — |
| 2013-09-27 | $16.27 | $24.68 | 10,200 | — | — |
| 2013-09-26 | $16.59 | $25.16 | 14,400 | — | — |
| 2013-09-25 | $16.50 | $25.02 | 417,800 | — | — |
| 2013-09-24 | $15.82 | $23.99 | 12,600 | — | — |
| 2013-09-23 | $15.99 | $24.25 | 900 | — | — |
| 2013-09-20 | $16.03 | $24.31 | 2,100 | — | — |
| 2013-09-19 | $16.29 | $24.71 | 2,500 | — | — |
| 2013-09-18 | $16.40 | $24.87 | 4,700 | — | — |
| 2013-09-17 | $16.51 | $25.04 | 9,800 | — | — |
| 2013-09-16 | $15.65 | $23.74 | 24,000 | — | — |
| 2013-09-13 | $16.02 | $24.30 | 2,700 | — | — |
| 2013-09-12 | $16.06 | $24.36 | 2,000 | — | — |
| 2013-09-11 | $16.36 | $24.81 | 5,700 | — | — |
| 2013-09-10 | $16.35 | $24.80 | 8,800 | — | — |
| 2013-09-09 | $16.26 | $24.66 | 2,500 | — | — |
| 2013-09-06 | $16.29 | $24.71 | 3,000 | — | — |
| 2013-09-05 | $16.22 | $24.60 | 2,200 | — | — |
| 2013-09-04 | $15.66 | $23.75 | 62,800 | — | — |
| 2013-09-03 | $16.00 | $24.27 | 3,500 | — | — |
| 2013-08-30 | $15.63 | $23.70 | 5,600 | — | — |
| 2013-08-29 | $15.75 | $23.89 | 2,400 | — | — |
| 2013-08-28 | $15.78 | $23.93 | 1,100 | — | — |
| 2013-08-27 | $15.94 | $24.17 | 3,900 | — | — |
| 2013-08-26 | $16.09 | $24.40 | 5,400 | — | — |
| 2013-08-23 | $16.40 | $24.87 | 2,000 | — | — |
| 2013-08-22 | $16.31 | $24.74 | 1,800 | — | — |
| 2013-08-21 | $16.20 | $24.57 | 7,200 | — | — |
| 2013-08-20 | $16.40 | $24.87 | 2,300 | — | — |
| 2013-08-19 | $16.37 | $24.83 | 2,800 | — | — |
| 2013-08-16 | $16.27 | $24.68 | 5,300 | — | — |
| 2013-08-15 | $15.61 | $23.67 | 8,900 | — | — |
| 2013-08-14 | $15.70 | $23.81 | 17,600 | — | — |
| 2013-08-13 | $15.42 | $23.39 | 8,900 | — | — |
| 2013-08-12 | $15.58 | $23.63 | 4,300 | — | — |
| 2013-08-09 | $15.79 | $23.95 | 4,800 | — | — |
| 2013-08-08 | $15.44 | $23.42 | 13,200 | — | — |
| 2013-08-07 | $15.77 | $23.92 | 8,100 | — | — |
| 2013-08-06 | $16.22 | $24.60 | 6,100 | — | — |
| 2013-08-05 | $16.57 | $25.13 | 12,800 | — | — |
| 2013-08-02 | $16.77 | $25.43 | 13,400 | — | — |
| 2013-08-01 | $16.80 | $25.48 | 31,300 | — | — |
| 2013-07-31 | $16.57 | $25.13 | 19,100 | — | — |
| 2013-07-30 | $16.62 | $25.21 | 12,400 | — | — |
| 2013-07-29 | $16.51 | $25.04 | 4,900 | — | — |
| 2013-07-26 | $16.64 | $25.24 | 2,200 | — | — |
| 2013-07-25 | $16.48 | $24.99 | 5,000 | — | — |
| 2013-07-24 | $16.38 | $24.84 | 8,500 | — | — |
| 2013-07-23 | $16.14 | $24.48 | 31,300 | — | — |
| 2013-07-22 | $16.00 | $24.27 | 37,100 | — | — |
| 2013-07-19 | $15.57 | $23.61 | 7,900 | — | — |
| 2013-07-18 | $15.51 | $23.52 | 3,400 | — | — |
| 2013-07-17 | $15.66 | $23.75 | 3,500 | — | — |
| 2013-07-16 | $15.45 | $23.43 | 2,000 | — | — |
| 2013-07-15 | $15.28 | $23.17 | 5,600 | — | — |
| 2013-07-12 | $15.31 | $23.22 | 18,300 | — | — |
| 2013-07-11 | $15.21 | $23.07 | 20,600 | — | — |
| 2013-07-10 | $15.22 | $23.08 | 900 | — | — |
| 2013-07-09 | $15.26 | $23.14 | 1,200 | — | — |
| 2013-07-08 | $15.44 | $23.42 | 1,200 | — | — |
| 2013-07-05 | $15.28 | $23.17 | 3,100 | — | — |
| 2013-07-03 | $15.32 | $23.23 | 5,200 | — | — |
| 2013-07-02 | $15.25 | $23.13 | 3,000 | — | — |
| 2013-07-01 | $15.27 | $23.16 | 4,100 | — | — |
| 2013-06-28 | $15.53 | $23.55 | 8,400 | — | — |
| 2013-06-27 | $15.72 | $23.84 | 22,500 | — | — |
| 2013-06-26 | $16.00 | $24.27 | 23,700 | — | — |
| 2013-06-25 | $14.84 | $22.51 | 3,300 | — | — |
| 2013-06-24 | $14.52 | $22.02 | 3,300 | — | — |
| 2013-06-21 | $14.40 | $21.84 | 19,800 | — | — |
| 2013-06-20 | $14.35 | $21.76 | 21,900 | — | — |
| 2013-06-19 | $14.25 | $21.61 | 4,300 | — | — |
| 2013-06-18 | $14.09 | $21.37 | 4,800 | — | — |
| 2013-06-17 | $13.90 | $21.08 | 4,900 | — | — |
| 2013-06-14 | $13.71 | $20.79 | 200 | — | — |
| 2013-06-13 | $14.00 | $21.23 | 2,500 | — | — |
| 2013-06-12 | $13.90 | $21.08 | 8,400 | — | — |
| 2013-06-11 | $13.86 | $21.02 | 3,800 | — | — |
| 2013-06-10 | $14.11 | $21.40 | 2,500 | — | — |
| 2013-06-07 | $14.06 | $21.32 | 3,100 | — | — |
| 2013-06-06 | $14.16 | $21.48 | 1,500 | — | — |
| 2013-06-05 | $14.35 | $21.76 | 900 | — | — |
| 2013-06-04 | $14.26 | $21.63 | 2,500 | — | — |
| 2013-06-03 | $14.79 | $22.43 | 6,700 | — | — |
| 2013-05-31 | $14.69 | $22.28 | 3,400 | — | — |
| 2013-05-30 | $14.78 | $22.42 | 1,600 | — | — |
| 2013-05-29 | $14.35 | $21.76 | 1,900 | — | — |
| 2013-05-28 | $14.65 | $22.22 | 1,300 | — | — |
| 2013-05-24 | $14.17 | $21.49 | 2,700 | — | — |
| 2013-05-23 | $14.35 | $21.76 | 3,200 | — | — |
| 2013-05-22 | $14.37 | $21.79 | 1,500 | — | — |
| 2013-05-21 | $14.38 | $21.81 | 3,600 | — | — |
| 2013-05-20 | $14.40 | $21.84 | 3,400 | — | — |
| 2013-05-17 | $14.40 | $21.84 | 3,700 | — | — |
| 2013-05-16 | $14.35 | $21.76 | 5,400 | — | — |
| 2013-05-15 | $14.49 | $21.98 | 900 | — | — |
| 2013-05-14 | $14.37 | $21.79 | 5,600 | — | — |
| 2013-05-13 | $14.22 | $21.57 | 20,500 | — | — |
| 2013-05-10 | $14.35 | $21.76 | 1,900 | — | — |
| 2013-05-09 | $14.37 | $21.79 | 1,600 | — | — |
| 2013-05-08 | $14.12 | $21.41 | 8,500 | — | — |
| 2013-05-07 | $14.20 | $21.54 | 485,800 | — | — |
| 2013-05-06 | $14.38 | $21.81 | 700 | — | — |
| 2013-05-03 | $14.35 | $21.76 | 2,500 | — | — |
| 2013-05-02 | $14.24 | $21.60 | 7,200 | — | — |
| 2013-05-01 | $13.88 | $21.05 | 2,200 | — | — |
| 2013-04-30 | $14.00 | $21.23 | 2,300 | — | — |
| 2013-04-29 | $13.95 | $21.16 | 5,700 | — | — |
| 2013-04-26 | $13.96 | $21.17 | 6,200 | — | — |
| 2013-04-25 | $13.61 | $20.64 | 9,000 | — | — |
| 2013-04-24 | $13.59 | $20.61 | 500 | — | — |
| 2013-04-23 | $13.74 | $20.84 | 800 | — | — |
| 2013-04-22 | $13.63 | $20.67 | 400 | — | — |
| 2013-04-19 | $13.57 | $20.58 | 800 | — | — |
| 2013-04-18 | $13.58 | $20.60 | 1,000 | — | — |
| 2013-04-17 | $13.66 | $20.72 | 3,500 | — | — |
| 2013-04-16 | $13.50 | $20.47 | 10,100 | — | — |
| 2013-04-15 | $13.36 | $20.26 | 5,400 | — | — |
| 2013-04-12 | $14.21 | $21.55 | 1,600 | — | — |
| 2013-04-11 | $14.35 | $21.76 | 2,300 | — | — |
| 2013-04-10 | $14.22 | $21.57 | 2,100 | — | — |
| 2013-04-09 | $14.35 | $21.76 | 2,200 | — | — |
| 2013-04-08 | $14.20 | $21.54 | 1,200 | — | — |
| 2013-04-05 | $14.25 | $21.61 | 800 | — | — |
| 2013-04-04 | $14.05 | $21.31 | 10,600 | — | — |
| 2013-04-03 | $13.89 | $21.07 | 700 | — | — |
| 2013-04-02 | $13.75 | $20.85 | 9,600 | — | — |
| 2013-04-01 | $13.58 | $20.60 | 5,300 | — | — |
| 2013-03-28 | $14.00 | $21.23 | 1,300 | — | — |
| 2013-03-27 | $13.80 | $20.93 | 800 | — | — |
| 2013-03-26 | $13.90 | $21.08 | 300 | — | — |
| 2013-03-25 | $13.64 | $20.69 | 0 | — | — |
| 2013-03-22 | $13.64 | $20.69 | 400 | — | — |
| 2013-03-21 | $13.65 | $20.70 | 3,500 | — | — |
| 2013-03-20 | $13.79 | $20.91 | 2,300 | — | — |
| 2013-03-19 | $13.23 | $20.06 | 6,800 | — | — |
| 2013-03-18 | $13.31 | $20.19 | 12,300 | — | — |
| 2013-03-15 | $14.09 | $21.37 | 8,600 | — | — |
| 2013-03-14 | $14.30 | $21.69 | 2,700 | — | — |
| 2013-03-13 | $13.64 | $20.69 | 1,200 | — | — |
| 2013-03-12 | $14.32 | $21.72 | 1,600 | — | — |
| 2013-03-11 | $14.35 | $21.76 | 6,400 | — | — |
| 2013-03-08 | $14.30 | $21.69 | 12,000 | — | — |
| 2013-03-07 | $14.25 | $21.61 | 2,100 | — | — |
| 2013-03-06 | $14.17 | $21.49 | 5,200 | — | — |
| 2013-03-05 | $14.19 | $21.52 | 2,400 | — | — |
| 2013-03-04 | $14.11 | $21.40 | 4,400 | — | — |
| 2013-03-01 | $14.16 | $21.48 | 3,600 | — | — |
| 2013-02-28 | $13.65 | $20.70 | 900 | — | — |
| 2013-02-27 | $13.54 | $20.53 | 1,300 | — | — |
| 2013-02-26 | $13.54 | $20.53 | 4,100 | — | — |
| 2013-02-25 | $13.70 | $20.78 | 9,800 | — | — |
| 2013-02-22 | $13.76 | $20.87 | 1,200 | — | — |
| 2013-02-21 | $14.04 | $21.29 | 4,000 | — | — |
| 2013-02-20 | $14.15 | $21.46 | 1,900 | — | — |
| 2013-02-19 | $14.35 | $21.76 | 1,600 | — | — |
| 2013-02-15 | $14.21 | $21.55 | 100 | — | — |
| 2013-02-14 | $14.39 | $21.82 | 18,100 | — | — |
| 2013-02-13 | $14.29 | $21.67 | 12,500 | — | — |
| 2013-02-12 | $14.12 | $21.41 | 11,700 | — | — |
| 2013-02-11 | $14.33 | $21.73 | 800 | — | — |
| 2013-02-08 | $14.20 | $21.54 | 3,000 | — | — |
| 2013-02-07 | $14.32 | $21.72 | 19,100 | — | — |
| 2013-02-06 | $14.01 | $21.25 | 8,900 | — | — |
| 2013-02-05 | $13.94 | $21.14 | 2,600 | — | — |
| 2013-02-04 | $14.00 | $21.23 | 6,500 | — | — |
| 2013-02-01 | $14.26 | $21.63 | 15,400 | — | — |
| 2013-01-31 | $14.28 | $21.66 | 4,600 | — | — |
| 2013-01-30 | $14.46 | $21.93 | 5,100 | — | — |
| 2013-01-29 | $14.49 | $21.98 | 14,500 | — | — |
| 2013-01-28 | $14.20 | $21.54 | 3,500 | — | — |
| 2013-01-25 | $14.39 | $21.82 | 3,200 | — | — |
| 2013-01-24 | $14.26 | $21.63 | 4,800 | — | — |
| 2013-01-23 | $14.39 | $21.82 | 1,400 | — | — |
| 2013-01-22 | $14.36 | $21.78 | 4,900 | — | — |
| 2013-01-18 | $14.21 | $21.55 | 1,000 | — | — |
| 2013-01-17 | $14.10 | $21.38 | 3,900 | — | — |
| 2013-01-16 | $14.18 | $21.51 | 1,700 | — | — |
| 2013-01-15 | $13.86 | $21.02 | 2,500 | — | — |
| 2013-01-14 | $13.87 | $21.04 | 12,600 | — | — |
| 2013-01-11 | $14.11 | $21.40 | 2,300 | — | — |
| 2013-01-10 | $14.00 | $21.23 | 19,700 | — | — |
| 2013-01-09 | $13.70 | $20.78 | 4,600 | — | — |
| 2013-01-08 | $14.11 | $21.40 | 2,200 | — | — |
| 2013-01-07 | $13.82 | $20.96 | 10,800 | — | — |
| 2013-01-04 | $14.00 | $21.23 | 10,000 | — | — |
| 2013-01-03 | $14.51 | $22.01 | 8,400 | — | — |
| 2013-01-02 | $14.10 | $21.38 | 7,000 | — | — |