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
- 1994-04-18 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 | $16.09 | $23.67 | 12,400 | — | — |
| 2013-12-30 | $16.43 | $24.17 | 12,500 | — | — |
| 2013-12-27 | $16.50 | $24.27 | 15,400 | — | — |
| 2013-12-26 | $16.63 | $24.46 | 14,400 | — | — |
| 2013-12-24 | $16.95 | $24.94 | 13,600 | — | — |
| 2013-12-23 | $16.79 | $24.70 | 19,500 | — | — |
| 2013-12-20 | $16.71 | $24.58 | 68,600 | — | — |
| 2013-12-19 | $15.95 | $23.46 | 18,200 | — | — |
| 2013-12-18 | $16.21 | $23.85 | 16,600 | — | — |
| 2013-12-17 | $16.11 | $23.70 | 4,600 | — | — |
| 2013-12-16 | $16.17 | $23.79 | 16,300 | — | — |
| 2013-12-13 | $16.03 | $23.58 | 14,500 | — | — |
| 2013-12-12 | $16.17 | $23.79 | 10,600 | — | — |
| 2013-12-11 | $16.17 | $23.79 | 20,200 | — | — |
| 2013-12-10 | $16.88 | $24.83 | 12,200 | — | — |
| 2013-12-09 | $17.28 | $25.42 | 25,800 | — | — |
| 2013-12-06 | $17.22 | $25.33 | 11,800 | — | — |
| 2013-12-05 | $17.15 | $25.23 | 16,200 | — | — |
| 2013-12-04 | $17.13 | $25.20 | 9,400 | — | — |
| 2013-12-03 | $17.48 | $25.72 | 8,000 | — | — |
| 2013-12-02 | $17.34 | $25.51 | 15,200 | — | — |
| 2013-11-29 | $17.70 | $26.04 | 6,800 | — | — |
| 2013-11-27 | $17.70 | $26.04 | 12,500 | — | — |
| 2013-11-26 | $17.62 | $25.92 | 14,200 | — | — |
| 2013-11-25 | $17.60 | $25.89 | 28,100 | — | — |
| 2013-11-22 | $17.45 | $25.67 | 21,800 | — | — |
| 2013-11-21 | $17.11 | $25.17 | 26,200 | — | — |
| 2013-11-20 | $17.00 | $25.01 | 24,300 | — | — |
| 2013-11-19 | $17.37 | $25.55 | 45,800 | — | — |
| 2013-11-18 | $17.33 | $25.49 | 8,800 | — | — |
| 2013-11-15 | $17.56 | $25.83 | 12,400 | — | — |
| 2013-11-14 | $17.53 | $25.79 | 12,400 | — | — |
| 2013-11-13 | $17.70 | $26.04 | 6,000 | — | — |
| 2013-11-12 | $17.71 | $26.05 | 4,200 | — | — |
| 2013-11-11 | $17.71 | $26.05 | 17,300 | — | — |
| 2013-11-08 | $17.79 | $26.17 | 28,800 | — | — |
| 2013-11-07 | $17.83 | $26.23 | 20,700 | — | — |
| 2013-11-06 | $18.55 | $27.29 | 5,200 | — | — |
| 2013-11-05 | $18.67 | $27.47 | 13,600 | — | — |
| 2013-11-04 | $18.57 | $27.32 | 31,400 | — | — |
| 2013-11-01 | $18.36 | $27.01 | 47,900 | — | — |
| 2013-10-31 | $18.93 | $27.85 | 34,200 | — | — |
| 2013-10-30 | $19.26 | $28.33 | 21,200 | — | — |
| 2013-10-29 | $19.38 | $28.51 | 20,500 | — | — |
| 2013-10-28 | $18.75 | $27.48 | 62,300 | — | — |
| 2013-10-25 | $17.49 | $25.63 | 17,400 | — | — |
| 2013-10-24 | $17.46 | $25.59 | 7,900 | — | — |
| 2013-10-23 | $17.53 | $25.69 | 12,900 | — | — |
| 2013-10-22 | $17.23 | $25.25 | 19,500 | — | — |
| 2013-10-21 | $17.04 | $24.97 | 21,100 | — | — |
| 2013-10-18 | $17.58 | $25.77 | 25,000 | — | — |
| 2013-10-17 | $17.08 | $25.03 | 33,300 | — | — |
| 2013-10-16 | $16.92 | $24.80 | 13,600 | — | — |
| 2013-10-15 | $16.79 | $24.61 | 34,500 | — | — |
| 2013-10-14 | $17.42 | $25.53 | 20,800 | — | — |
| 2013-10-11 | $17.16 | $25.15 | 16,600 | — | — |
| 2013-10-10 | $16.57 | $24.29 | 18,800 | — | — |
| 2013-10-09 | $16.13 | $23.64 | 14,500 | — | — |
| 2013-10-08 | $15.94 | $23.36 | 15,700 | — | — |
| 2013-10-07 | $16.01 | $23.46 | 8,800 | — | — |
| 2013-10-04 | $16.01 | $23.46 | 9,200 | — | — |
| 2013-10-03 | $16.00 | $23.45 | 9,500 | — | — |
| 2013-10-02 | $16.16 | $23.68 | 23,400 | — | — |
| 2013-10-01 | $16.16 | $23.68 | 11,200 | — | — |
| 2013-09-30 | $15.73 | $23.05 | 22,500 | — | — |
| 2013-09-27 | $15.80 | $23.16 | 7,700 | — | — |
| 2013-09-26 | $16.39 | $24.02 | 9,800 | — | — |
| 2013-09-25 | $16.47 | $24.14 | 42,100 | — | — |
| 2013-09-24 | $16.09 | $23.58 | 26,300 | — | — |
| 2013-09-23 | $16.10 | $23.60 | 26,400 | — | — |
| 2013-09-20 | $16.19 | $23.73 | 39,500 | — | — |
| 2013-09-19 | $15.89 | $23.29 | 8,800 | — | — |
| 2013-09-18 | $16.19 | $23.73 | 19,200 | — | — |
| 2013-09-17 | $15.73 | $23.05 | 12,500 | — | — |
| 2013-09-16 | $15.52 | $22.75 | 23,000 | — | — |
| 2013-09-13 | $15.46 | $22.66 | 9,600 | — | — |
| 2013-09-12 | $15.19 | $22.26 | 40,400 | — | — |
| 2013-09-11 | $14.91 | $21.85 | 11,000 | — | — |
| 2013-09-10 | $15.09 | $22.12 | 13,700 | — | — |
| 2013-09-09 | $14.75 | $21.62 | 22,400 | — | — |
| 2013-09-06 | $14.53 | $21.30 | 20,700 | — | — |
| 2013-09-05 | $14.54 | $21.31 | 11,500 | — | — |
| 2013-09-04 | $14.72 | $21.57 | 27,300 | — | — |
| 2013-09-03 | $14.85 | $21.76 | 19,000 | — | — |
| 2013-08-30 | $14.42 | $21.13 | 17,900 | — | — |
| 2013-08-29 | $14.73 | $21.59 | 10,000 | — | — |
| 2013-08-28 | $14.53 | $21.30 | 13,700 | — | — |
| 2013-08-27 | $14.38 | $21.08 | 18,900 | — | — |
| 2013-08-26 | $15.18 | $22.25 | 15,900 | — | — |
| 2013-08-23 | $15.54 | $22.78 | 9,600 | — | — |
| 2013-08-22 | $15.64 | $22.92 | 10,800 | — | — |
| 2013-08-21 | $15.36 | $22.51 | 15,100 | — | — |
| 2013-08-20 | $15.56 | $22.81 | 18,000 | — | — |
| 2013-08-19 | $15.00 | $21.98 | 20,700 | — | — |
| 2013-08-16 | $15.04 | $22.04 | 9,000 | — | — |
| 2013-08-15 | $15.13 | $22.18 | 24,400 | — | — |
| 2013-08-14 | $15.46 | $22.66 | 15,200 | — | — |
| 2013-08-13 | $15.65 | $22.94 | 11,200 | — | — |
| 2013-08-12 | $15.75 | $23.08 | 15,500 | — | — |
| 2013-08-09 | $15.89 | $23.29 | 5,400 | — | — |
| 2013-08-08 | $16.07 | $23.55 | 9,100 | — | — |
| 2013-08-07 | $15.92 | $23.33 | 11,600 | — | — |
| 2013-08-06 | $16.34 | $23.95 | 53,800 | — | — |
| 2013-08-05 | $16.00 | $23.45 | 7,600 | — | — |
| 2013-08-02 | $16.16 | $23.68 | 18,700 | — | — |
| 2013-08-01 | $15.86 | $23.25 | 16,800 | — | — |
| 2013-07-31 | $15.78 | $23.13 | 106,200 | — | — |
| 2013-07-30 | $15.12 | $22.16 | 117,700 | — | — |
| 2013-07-29 | $15.42 | $22.50 | 20,300 | — | — |
| 2013-07-26 | $15.68 | $22.88 | 11,600 | — | — |
| 2013-07-25 | $16.20 | $23.64 | 19,000 | — | — |
| 2013-07-24 | $16.37 | $23.88 | 14,600 | — | — |
| 2013-07-23 | $16.14 | $23.55 | 12,300 | — | — |
| 2013-07-22 | $16.09 | $23.48 | 18,500 | — | — |
| 2013-07-19 | $16.00 | $23.34 | 22,300 | — | — |
| 2013-07-18 | $15.93 | $23.24 | 11,500 | — | — |
| 2013-07-17 | $15.87 | $23.15 | 6,300 | — | — |
| 2013-07-16 | $15.78 | $23.02 | 10,600 | — | — |
| 2013-07-15 | $15.99 | $23.33 | 13,300 | — | — |
| 2013-07-12 | $15.88 | $23.17 | 4,000 | — | — |
| 2013-07-11 | $15.99 | $23.33 | 11,100 | — | — |
| 2013-07-10 | $15.63 | $22.80 | 32,600 | — | — |
| 2013-07-09 | $15.90 | $23.20 | 17,600 | — | — |
| 2013-07-08 | $15.86 | $23.14 | 19,500 | — | — |
| 2013-07-05 | $15.62 | $22.79 | 16,800 | — | — |
| 2013-07-03 | $15.20 | $22.18 | 14,300 | — | — |
| 2013-07-02 | $14.85 | $21.67 | 8,700 | — | — |
| 2013-07-01 | $15.00 | $21.88 | 25,300 | — | — |
| 2013-06-28 | $14.80 | $21.59 | 98,400 | — | — |
| 2013-06-27 | $14.87 | $21.70 | 12,000 | — | — |
| 2013-06-26 | $14.55 | $21.23 | 33,700 | — | — |
| 2013-06-25 | $14.37 | $20.97 | 11,300 | — | — |
| 2013-06-24 | $14.27 | $20.82 | 20,300 | — | — |
| 2013-06-21 | $14.56 | $21.24 | 64,700 | — | — |
| 2013-06-20 | $14.53 | $21.20 | 33,000 | — | — |
| 2013-06-19 | $14.61 | $21.32 | 69,200 | — | — |
| 2013-06-18 | $14.74 | $21.51 | 34,000 | — | — |
| 2013-06-17 | $14.55 | $21.23 | 20,800 | — | — |
| 2013-06-14 | $14.35 | $20.94 | 19,700 | — | — |
| 2013-06-13 | $14.46 | $21.10 | 9,100 | — | — |
| 2013-06-12 | $14.26 | $20.81 | 5,600 | — | — |
| 2013-06-11 | $14.33 | $20.91 | 9,600 | — | — |
| 2013-06-10 | $14.29 | $20.85 | 3,500 | — | — |
| 2013-06-07 | $14.23 | $20.76 | 13,400 | — | — |
| 2013-06-06 | $14.17 | $20.67 | 29,100 | — | — |
| 2013-06-05 | $14.02 | $20.45 | 7,200 | — | — |
| 2013-06-04 | $14.05 | $20.50 | 13,500 | — | — |
| 2013-06-03 | $14.61 | $21.32 | 45,600 | — | — |
| 2013-05-31 | $13.71 | $20.00 | 11,400 | — | — |
| 2013-05-30 | $13.83 | $20.18 | 11,100 | — | — |
| 2013-05-29 | $13.82 | $20.16 | 3,900 | — | — |
| 2013-05-28 | $13.92 | $20.31 | 13,500 | — | — |
| 2013-05-24 | $13.46 | $19.64 | 43,400 | — | — |
| 2013-05-23 | $13.43 | $19.59 | 15,200 | — | — |
| 2013-05-22 | $13.21 | $19.27 | 22,200 | — | — |
| 2013-05-21 | $13.19 | $19.24 | 43,600 | — | — |
| 2013-05-20 | $13.06 | $19.05 | 38,400 | — | — |
| 2013-05-17 | $12.92 | $18.85 | 12,800 | — | — |
| 2013-05-16 | $12.89 | $18.81 | 3,900 | — | — |
| 2013-05-15 | $12.80 | $18.68 | 6,200 | — | — |
| 2013-05-14 | $12.85 | $18.75 | 12,700 | — | — |
| 2013-05-13 | $12.77 | $18.63 | 14,400 | — | — |
| 2013-05-10 | $12.68 | $18.50 | 7,000 | — | — |
| 2013-05-09 | $12.56 | $18.32 | 13,000 | — | — |
| 2013-05-08 | $12.73 | $18.57 | 7,800 | — | — |
| 2013-05-07 | $12.72 | $18.56 | 3,800 | — | — |
| 2013-05-06 | $12.55 | $18.31 | 1,400 | — | — |
| 2013-05-03 | $12.41 | $18.11 | 8,400 | — | — |
| 2013-05-02 | $12.26 | $17.89 | 15,700 | — | — |
| 2013-05-01 | $12.02 | $17.54 | 166,300 | — | — |
| 2013-04-30 | $12.92 | $18.85 | 7,600 | — | — |
| 2013-04-29 | $12.81 | $18.60 | 29,500 | — | — |
| 2013-04-26 | $12.75 | $18.51 | 11,900 | — | — |
| 2013-04-25 | $12.98 | $18.85 | 2,800 | — | — |
| 2013-04-24 | $13.03 | $18.92 | 16,200 | — | — |
| 2013-04-23 | $12.95 | $18.81 | 10,600 | — | — |
| 2013-04-22 | $12.73 | $18.49 | 5,800 | — | — |
| 2013-04-19 | $12.95 | $18.81 | 23,500 | — | — |
| 2013-04-18 | $12.48 | $18.12 | 9,500 | — | — |
| 2013-04-17 | $12.45 | $18.08 | 15,900 | — | — |
| 2013-04-16 | $12.87 | $18.69 | 10,100 | — | — |
| 2013-04-15 | $12.80 | $18.59 | 29,000 | — | — |
| 2013-04-12 | $12.89 | $18.72 | 8,400 | — | — |
| 2013-04-11 | $12.82 | $18.62 | 5,000 | — | — |
| 2013-04-10 | $12.90 | $18.73 | 8,100 | — | — |
| 2013-04-09 | $12.70 | $18.44 | 15,400 | — | — |
| 2013-04-08 | $12.82 | $18.62 | 11,700 | — | — |
| 2013-04-05 | $12.72 | $18.47 | 6,300 | — | — |
| 2013-04-04 | $12.74 | $18.50 | 13,400 | — | — |
| 2013-04-03 | $12.58 | $18.27 | 11,600 | — | — |
| 2013-04-02 | $12.92 | $18.76 | 5,400 | — | — |
| 2013-04-01 | $13.03 | $18.92 | 11,600 | — | — |
| 2013-03-28 | $13.15 | $19.10 | 33,900 | — | — |
| 2013-03-27 | $13.23 | $19.21 | 5,600 | — | — |
| 2013-03-26 | $13.30 | $19.31 | 4,200 | — | — |
| 2013-03-25 | $13.23 | $19.21 | 5,500 | — | — |
| 2013-03-22 | $13.11 | $19.04 | 6,700 | — | — |
| 2013-03-21 | $13.25 | $19.24 | 4,200 | — | — |
| 2013-03-20 | $13.34 | $19.37 | 5,400 | — | — |
| 2013-03-19 | $13.28 | $19.28 | 13,800 | — | — |
| 2013-03-18 | $13.24 | $19.23 | 4,500 | — | — |
| 2013-03-15 | $13.26 | $19.26 | 64,400 | — | — |
| 2013-03-14 | $13.35 | $19.39 | 14,600 | — | — |
| 2013-03-13 | $13.23 | $19.21 | 19,100 | — | — |
| 2013-03-12 | $13.11 | $19.04 | 7,600 | — | — |
| 2013-03-11 | $13.14 | $19.08 | 8,500 | — | — |
| 2013-03-08 | $13.21 | $19.18 | 15,700 | — | — |
| 2013-03-07 | $13.15 | $19.10 | 22,200 | — | — |
| 2013-03-06 | $13.15 | $19.10 | 68,700 | — | — |
| 2013-03-05 | $13.01 | $18.89 | 17,200 | — | — |
| 2013-03-04 | $12.87 | $18.69 | 10,200 | — | — |
| 2013-03-01 | $12.94 | $18.79 | 9,800 | — | — |
| 2013-02-28 | $12.66 | $18.38 | 31,200 | — | — |
| 2013-02-27 | $12.51 | $18.17 | 58,700 | — | — |
| 2013-02-26 | $12.45 | $18.08 | 3,600 | — | — |
| 2013-02-25 | $12.40 | $18.01 | 23,600 | — | — |
| 2013-02-22 | $12.84 | $18.65 | 14,600 | — | — |
| 2013-02-21 | $12.74 | $18.50 | 9,200 | — | — |
| 2013-02-20 | $12.78 | $18.56 | 19,400 | — | — |
| 2013-02-19 | $12.93 | $18.78 | 12,700 | — | — |
| 2013-02-15 | $12.80 | $18.59 | 15,300 | — | — |
| 2013-02-14 | $12.75 | $18.51 | 11,500 | — | — |
| 2013-02-13 | $12.65 | $18.37 | 7,600 | — | — |
| 2013-02-12 | $12.84 | $18.65 | 9,400 | — | — |
| 2013-02-11 | $12.66 | $18.38 | 4,500 | — | — |
| 2013-02-08 | $12.68 | $18.41 | 13,400 | — | — |
| 2013-02-07 | $12.69 | $18.43 | 5,900 | — | — |
| 2013-02-06 | $12.77 | $18.54 | 3,600 | — | — |
| 2013-02-05 | $12.85 | $18.66 | 3,600 | — | — |
| 2013-02-04 | $12.62 | $18.33 | 30,100 | — | — |
| 2013-02-01 | $12.87 | $18.69 | 33,900 | — | — |
| 2013-01-31 | $12.46 | $18.09 | 9,000 | — | — |
| 2013-01-30 | $12.55 | $18.22 | 20,600 | — | — |
| 2013-01-29 | $12.69 | $18.43 | 27,600 | — | — |
| 2013-01-28 | $12.60 | $18.21 | 24,700 | — | — |
| 2013-01-25 | $12.34 | $17.83 | 13,500 | — | — |
| 2013-01-24 | $12.33 | $17.82 | 12,700 | — | — |
| 2013-01-23 | $12.11 | $17.50 | 6,100 | — | — |
| 2013-01-22 | $12.22 | $17.66 | 25,400 | — | — |
| 2013-01-18 | $12.33 | $17.82 | 14,600 | — | — |
| 2013-01-17 | $12.10 | $17.49 | 10,700 | — | — |
| 2013-01-16 | $12.03 | $17.39 | 21,300 | — | — |
| 2013-01-15 | $12.24 | $17.69 | 9,700 | — | — |
| 2013-01-14 | $12.22 | $17.66 | 9,900 | — | — |
| 2013-01-11 | $12.17 | $17.59 | 20,500 | — | — |
| 2013-01-10 | $12.33 | $17.82 | 11,000 | — | — |
| 2013-01-09 | $12.16 | $17.57 | 11,200 | — | — |
| 2013-01-08 | $12.17 | $17.59 | 8,300 | — | — |
| 2013-01-07 | $12.14 | $17.55 | 17,000 | — | — |
| 2013-01-04 | $12.18 | $17.60 | 34,500 | — | — |
| 2013-01-03 | $11.97 | $17.30 | 63,200 | — | — |
| 2013-01-02 | $11.74 | $16.97 | 49,700 | — | — |