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
- 1980-12-02 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 | $16.15 | $16.85 | 123,000 | — | — |
| 2013-12-30 | $16.27 | $16.97 | 104,700 | — | — |
| 2013-12-27 | $16.41 | $17.12 | 93,800 | — | — |
| 2013-12-26 | $16.80 | $17.52 | 117,500 | — | — |
| 2013-12-24 | $17.18 | $17.92 | 152,800 | — | — |
| 2013-12-23 | $15.84 | $16.52 | 68,600 | — | — |
| 2013-12-20 | $15.32 | $15.98 | 311,400 | — | — |
| 2013-12-19 | $15.10 | $15.75 | 80,700 | — | — |
| 2013-12-18 | $15.22 | $15.88 | 146,100 | — | — |
| 2013-12-17 | $15.13 | $15.78 | 137,800 | — | — |
| 2013-12-16 | $15.39 | $16.05 | 155,100 | — | — |
| 2013-12-13 | $15.38 | $16.04 | 139,700 | — | — |
| 2013-12-12 | $15.67 | $16.29 | 173,200 | — | — |
| 2013-12-11 | $15.29 | $15.90 | 100,600 | — | — |
| 2013-12-10 | $15.45 | $16.06 | 333,700 | — | — |
| 2013-12-09 | $15.77 | $16.40 | 176,800 | — | — |
| 2013-12-06 | $15.89 | $16.52 | 429,200 | — | — |
| 2013-12-05 | $15.14 | $15.74 | 72,600 | — | — |
| 2013-12-04 | $15.09 | $15.69 | 257,700 | — | — |
| 2013-12-03 | $14.50 | $15.08 | 255,900 | — | — |
| 2013-12-02 | $15.14 | $15.74 | 131,300 | — | — |
| 2013-11-29 | $15.93 | $16.56 | 32,300 | — | — |
| 2013-11-27 | $15.79 | $16.42 | 58,800 | — | — |
| 2013-11-26 | $15.46 | $16.07 | 94,800 | — | — |
| 2013-11-25 | $15.48 | $16.09 | 39,800 | — | — |
| 2013-11-22 | $15.73 | $16.35 | 77,200 | — | — |
| 2013-11-21 | $15.69 | $16.31 | 128,100 | — | — |
| 2013-11-20 | $15.50 | $16.12 | 126,200 | — | — |
| 2013-11-19 | $15.31 | $15.92 | 165,200 | — | — |
| 2013-11-18 | $15.23 | $15.83 | 133,900 | — | — |
| 2013-11-15 | $15.23 | $15.83 | 200,200 | — | — |
| 2013-11-14 | $15.58 | $16.20 | 190,200 | — | — |
| 2013-11-13 | $15.48 | $16.09 | 232,500 | — | — |
| 2013-11-12 | $16.03 | $16.67 | 294,100 | — | — |
| 2013-11-11 | $16.18 | $16.82 | 377,100 | — | — |
| 2013-11-08 | $16.08 | $16.72 | 396,800 | — | — |
| 2013-11-07 | $16.40 | $17.05 | 499,200 | — | — |
| 2013-11-06 | $17.71 | $18.41 | 127,600 | — | — |
| 2013-11-05 | $17.69 | $18.39 | 70,800 | — | — |
| 2013-11-04 | $17.95 | $18.66 | 87,100 | — | — |
| 2013-11-01 | $17.34 | $18.03 | 143,500 | — | — |
| 2013-10-31 | $17.65 | $18.35 | 245,600 | — | — |
| 2013-10-30 | $18.36 | $19.09 | 157,600 | — | — |
| 2013-10-29 | $18.28 | $19.01 | 135,300 | — | — |
| 2013-10-28 | $18.17 | $18.89 | 109,100 | — | — |
| 2013-10-25 | $18.17 | $18.89 | 135,200 | — | — |
| 2013-10-24 | $18.48 | $19.21 | 164,000 | — | — |
| 2013-10-23 | $17.79 | $18.50 | 171,800 | — | — |
| 2013-10-22 | $18.45 | $19.18 | 154,600 | — | — |
| 2013-10-21 | $18.21 | $18.93 | 336,400 | — | — |
| 2013-10-18 | $18.83 | $19.58 | 421,800 | — | — |
| 2013-10-17 | $18.54 | $19.28 | 474,400 | — | — |
| 2013-10-16 | $17.47 | $18.16 | 428,900 | — | — |
| 2013-10-15 | $16.66 | $17.32 | 218,200 | — | — |
| 2013-10-14 | $16.44 | $17.09 | 182,200 | — | — |
| 2013-10-11 | $15.62 | $16.24 | 62,200 | — | — |
| 2013-10-10 | $15.30 | $15.91 | 191,300 | — | — |
| 2013-10-09 | $14.48 | $15.06 | 83,600 | — | — |
| 2013-10-08 | $14.42 | $14.99 | 118,100 | — | — |
| 2013-10-07 | $14.54 | $15.12 | 89,900 | — | — |
| 2013-10-04 | $15.04 | $15.64 | 112,100 | — | — |
| 2013-10-03 | $14.47 | $15.04 | 105,000 | — | — |
| 2013-10-02 | $14.76 | $15.35 | 175,900 | — | — |
| 2013-10-01 | $14.02 | $14.58 | 152,900 | — | — |
| 2013-09-30 | $14.08 | $14.64 | 297,700 | — | — |
| 2013-09-27 | $13.18 | $13.70 | 107,200 | — | — |
| 2013-09-26 | $12.99 | $13.51 | 66,300 | — | — |
| 2013-09-25 | $12.92 | $13.43 | 59,600 | — | — |
| 2013-09-24 | $12.90 | $13.41 | 52,700 | — | — |
| 2013-09-23 | $12.99 | $13.51 | 50,700 | — | — |
| 2013-09-20 | $13.05 | $13.57 | 122,800 | — | — |
| 2013-09-19 | $12.94 | $13.45 | 119,700 | — | — |
| 2013-09-18 | $12.85 | $13.36 | 185,100 | — | — |
| 2013-09-17 | $13.01 | $13.53 | 81,000 | — | — |
| 2013-09-16 | $12.92 | $13.43 | 71,300 | — | — |
| 2013-09-13 | $13.20 | $13.72 | 55,700 | — | — |
| 2013-09-12 | $13.09 | $13.61 | 69,800 | — | — |
| 2013-09-11 | $13.14 | $13.61 | 106,600 | — | — |
| 2013-09-10 | $13.13 | $13.60 | 118,300 | — | — |
| 2013-09-09 | $13.55 | $14.03 | 160,300 | — | — |
| 2013-09-06 | $13.01 | $13.48 | 124,200 | — | — |
| 2013-09-05 | $13.28 | $13.75 | 302,700 | — | — |
| 2013-09-04 | $13.14 | $13.61 | 144,900 | — | — |
| 2013-09-03 | $13.00 | $13.46 | 166,500 | — | — |
| 2013-08-30 | $13.32 | $13.80 | 128,500 | — | — |
| 2013-08-29 | $12.89 | $13.35 | 65,800 | — | — |
| 2013-08-28 | $12.83 | $13.29 | 86,000 | — | — |
| 2013-08-27 | $12.72 | $13.17 | 266,900 | — | — |
| 2013-08-26 | $13.12 | $13.59 | 305,600 | — | — |
| 2013-08-23 | $12.53 | $12.98 | 284,800 | — | — |
| 2013-08-22 | $12.40 | $12.84 | 81,400 | — | — |
| 2013-08-21 | $11.98 | $12.41 | 116,700 | — | — |
| 2013-08-20 | $12.09 | $12.52 | 138,500 | — | — |
| 2013-08-19 | $11.86 | $12.28 | 173,000 | — | — |
| 2013-08-16 | $12.41 | $12.85 | 125,100 | — | — |
| 2013-08-15 | $12.60 | $13.05 | 100,800 | — | — |
| 2013-08-14 | $13.01 | $13.48 | 109,900 | — | — |
| 2013-08-13 | $13.33 | $13.81 | 121,500 | — | — |
| 2013-08-12 | $13.35 | $13.83 | 75,700 | — | — |
| 2013-08-09 | $12.76 | $13.22 | 70,700 | — | — |
| 2013-08-08 | $12.89 | $13.35 | 211,500 | — | — |
| 2013-08-07 | $13.26 | $13.73 | 61,600 | — | — |
| 2013-08-06 | $13.36 | $13.84 | 64,500 | — | — |
| 2013-08-05 | $13.60 | $14.09 | 74,100 | — | — |
| 2013-08-02 | $13.47 | $13.95 | 70,300 | — | — |
| 2013-08-01 | $13.46 | $13.94 | 151,300 | — | — |
| 2013-07-31 | $13.36 | $13.84 | 93,100 | — | — |
| 2013-07-30 | $13.45 | $13.93 | 15,900 | — | — |
| 2013-07-29 | $13.40 | $13.88 | 94,400 | — | — |
| 2013-07-26 | $13.44 | $13.92 | 35,400 | — | — |
| 2013-07-25 | $13.50 | $13.98 | 42,100 | — | — |
| 2013-07-24 | $13.53 | $14.01 | 13,700 | — | — |
| 2013-07-23 | $13.49 | $13.97 | 22,600 | — | — |
| 2013-07-22 | $13.54 | $14.02 | 55,100 | — | — |
| 2013-07-19 | $13.60 | $14.09 | 22,300 | — | — |
| 2013-07-18 | $13.60 | $14.09 | 35,600 | — | — |
| 2013-07-17 | $13.56 | $14.04 | 100,700 | — | — |
| 2013-07-16 | $13.26 | $13.73 | 58,100 | — | — |
| 2013-07-15 | $13.55 | $14.03 | 32,400 | — | — |
| 2013-07-12 | $13.39 | $13.87 | 78,200 | — | — |
| 2013-07-11 | $13.60 | $14.09 | 116,400 | — | — |
| 2013-07-10 | $13.62 | $14.11 | 146,300 | — | — |
| 2013-07-09 | $13.37 | $13.85 | 91,200 | — | — |
| 2013-07-08 | $13.31 | $13.79 | 119,800 | — | — |
| 2013-07-05 | $12.79 | $13.25 | 76,600 | — | — |
| 2013-07-03 | $12.54 | $12.99 | 30,500 | — | — |
| 2013-07-02 | $12.54 | $12.99 | 79,200 | — | — |
| 2013-07-01 | $12.50 | $12.95 | 52,200 | — | — |
| 2013-06-28 | $12.30 | $12.74 | 402,500 | — | — |
| 2013-06-27 | $12.58 | $13.03 | 69,600 | — | — |
| 2013-06-26 | $12.49 | $12.94 | 38,400 | — | — |
| 2013-06-25 | $12.52 | $12.97 | 68,600 | — | — |
| 2013-06-24 | $12.37 | $12.81 | 86,100 | — | — |
| 2013-06-21 | $12.29 | $12.73 | 69,700 | — | — |
| 2013-06-20 | $12.26 | $12.70 | 46,600 | — | — |
| 2013-06-19 | $12.50 | $12.95 | 54,300 | — | — |
| 2013-06-18 | $12.50 | $12.95 | 73,800 | — | — |
| 2013-06-17 | $12.20 | $12.64 | 109,400 | — | — |
| 2013-06-14 | $11.91 | $12.34 | 32,000 | — | — |
| 2013-06-13 | $12.05 | $12.48 | 23,500 | — | — |
| 2013-06-12 | $12.01 | $12.44 | 17,200 | — | — |
| 2013-06-11 | $12.01 | $12.39 | 32,700 | — | — |
| 2013-06-10 | $11.97 | $12.35 | 101,300 | — | — |
| 2013-06-07 | $12.05 | $12.43 | 25,500 | — | — |
| 2013-06-06 | $11.86 | $12.23 | 33,000 | — | — |
| 2013-06-05 | $11.71 | $12.08 | 70,600 | — | — |
| 2013-06-04 | $11.92 | $12.29 | 54,600 | — | — |
| 2013-06-03 | $12.04 | $12.42 | 80,500 | — | — |
| 2013-05-31 | $12.07 | $12.45 | 26,000 | — | — |
| 2013-05-30 | $12.24 | $12.62 | 24,500 | — | — |
| 2013-05-29 | $12.24 | $12.62 | 25,500 | — | — |
| 2013-05-28 | $12.27 | $12.66 | 40,700 | — | — |
| 2013-05-24 | $12.10 | $12.48 | 62,000 | — | — |
| 2013-05-23 | $12.38 | $12.77 | 34,100 | — | — |
| 2013-05-22 | $12.05 | $12.43 | 74,000 | — | — |
| 2013-05-21 | $12.36 | $12.75 | 47,200 | — | — |
| 2013-05-20 | $12.28 | $12.67 | 89,800 | — | — |
| 2013-05-17 | $12.32 | $12.71 | 32,100 | — | — |
| 2013-05-16 | $12.39 | $12.78 | 60,700 | — | — |
| 2013-05-15 | $12.56 | $12.96 | 47,500 | — | — |
| 2013-05-14 | $12.80 | $13.20 | 54,600 | — | — |
| 2013-05-13 | $12.92 | $13.33 | 70,800 | — | — |
| 2013-05-10 | $12.68 | $13.08 | 82,600 | — | — |
| 2013-05-09 | $12.69 | $13.09 | 125,600 | — | — |
| 2013-05-08 | $12.30 | $12.69 | 50,000 | — | — |
| 2013-05-07 | $12.20 | $12.58 | 86,700 | — | — |
| 2013-05-06 | $12.05 | $12.43 | 101,000 | — | — |
| 2013-05-03 | $12.04 | $12.42 | 135,500 | — | — |
| 2013-05-02 | $12.02 | $12.40 | 84,700 | — | — |
| 2013-05-01 | $11.38 | $11.74 | 93,000 | — | — |
| 2013-04-30 | $11.61 | $11.98 | 96,100 | — | — |
| 2013-04-29 | $11.71 | $12.08 | 68,500 | — | — |
| 2013-04-26 | $11.42 | $11.78 | 61,100 | — | — |
| 2013-04-25 | $11.80 | $12.17 | 173,800 | — | — |
| 2013-04-24 | $11.28 | $11.63 | 61,100 | — | — |
| 2013-04-23 | $11.25 | $11.60 | 106,800 | — | — |
| 2013-04-22 | $10.86 | $11.20 | 237,800 | — | — |
| 2013-04-19 | $11.12 | $11.47 | 21,500 | — | — |
| 2013-04-18 | $11.09 | $11.44 | 28,500 | — | — |
| 2013-04-17 | $11.00 | $11.35 | 39,300 | — | — |
| 2013-04-16 | $11.75 | $12.12 | 30,100 | — | — |
| 2013-04-15 | $11.69 | $12.06 | 87,400 | — | — |
| 2013-04-12 | $11.97 | $12.35 | 56,000 | — | — |
| 2013-04-11 | $12.49 | $12.88 | 29,200 | — | — |
| 2013-04-10 | $12.35 | $12.74 | 29,400 | — | — |
| 2013-04-09 | $11.62 | $11.99 | 59,700 | — | — |
| 2013-04-08 | $12.01 | $12.39 | 47,700 | — | — |
| 2013-04-05 | $11.93 | $12.31 | 27,400 | — | — |
| 2013-04-04 | $11.95 | $12.33 | 65,200 | — | — |
| 2013-04-03 | $12.14 | $12.52 | 50,300 | — | — |
| 2013-04-02 | $12.18 | $12.56 | 83,600 | — | — |
| 2013-04-01 | $12.19 | $12.57 | 77,300 | — | — |
| 2013-03-28 | $12.93 | $13.34 | 65,500 | — | — |
| 2013-03-27 | $12.26 | $12.65 | 68,900 | — | — |
| 2013-03-26 | $12.21 | $12.59 | 90,600 | — | — |
| 2013-03-25 | $12.92 | $13.33 | 244,800 | — | — |
| 2013-03-22 | $13.92 | $14.36 | 131,900 | — | — |
| 2013-03-21 | $13.35 | $13.77 | 46,800 | — | — |
| 2013-03-20 | $13.51 | $13.93 | 26,600 | — | — |
| 2013-03-19 | $13.05 | $13.46 | 27,200 | — | — |
| 2013-03-18 | $13.08 | $13.49 | 23,200 | — | — |
| 2013-03-15 | $12.98 | $13.39 | 45,600 | — | — |
| 2013-03-14 | $13.00 | $13.41 | 25,900 | — | — |
| 2013-03-13 | $12.98 | $13.34 | 29,700 | — | — |
| 2013-03-12 | $12.74 | $13.09 | 20,300 | — | — |
| 2013-03-11 | $12.62 | $12.97 | 39,500 | — | — |
| 2013-03-08 | $12.19 | $12.52 | 39,600 | — | — |
| 2013-03-07 | $11.80 | $12.12 | 74,600 | — | — |
| 2013-03-06 | $12.16 | $12.49 | 32,400 | — | — |
| 2013-03-05 | $11.97 | $12.30 | 60,400 | — | — |
| 2013-03-04 | $11.47 | $11.79 | 56,800 | — | — |
| 2013-03-01 | $11.00 | $11.30 | 12,600 | — | — |
| 2013-02-28 | $10.80 | $11.10 | 16,900 | — | — |
| 2013-02-27 | $10.56 | $10.85 | 15,100 | — | — |
| 2013-02-26 | $10.47 | $10.76 | 6,900 | — | — |
| 2013-02-25 | $10.63 | $10.92 | 17,500 | — | — |
| 2013-02-22 | $10.90 | $11.20 | 16,100 | — | — |
| 2013-02-21 | $10.81 | $11.11 | 20,200 | — | — |
| 2013-02-20 | $10.85 | $11.15 | 47,500 | — | — |
| 2013-02-19 | $10.84 | $11.14 | 81,000 | — | — |
| 2013-02-15 | $10.65 | $10.94 | 18,900 | — | — |
| 2013-02-14 | $10.72 | $11.01 | 4,500 | — | — |
| 2013-02-13 | $10.86 | $11.16 | 11,100 | — | — |
| 2013-02-12 | $10.87 | $11.17 | 8,300 | — | — |
| 2013-02-11 | $10.92 | $11.22 | 17,100 | — | — |
| 2013-02-08 | $10.88 | $11.18 | 12,100 | — | — |
| 2013-02-07 | $10.68 | $10.97 | 24,700 | — | — |
| 2013-02-06 | $10.89 | $11.19 | 17,200 | — | — |
| 2013-02-05 | $11.10 | $11.41 | 84,300 | — | — |
| 2013-02-04 | $11.03 | $11.33 | 28,300 | — | — |
| 2013-02-01 | $11.11 | $11.42 | 33,100 | — | — |
| 2013-01-31 | $11.06 | $11.36 | 17,300 | — | — |
| 2013-01-30 | $10.78 | $11.08 | 24,900 | — | — |
| 2013-01-29 | $10.76 | $11.06 | 29,400 | — | — |
| 2013-01-28 | $10.90 | $11.20 | 44,200 | — | — |
| 2013-01-25 | $10.79 | $11.09 | 29,700 | — | — |
| 2013-01-24 | $10.69 | $10.98 | 70,500 | — | — |
| 2013-01-23 | $11.11 | $11.42 | 60,300 | — | — |
| 2013-01-22 | $11.10 | $11.41 | 46,500 | — | — |
| 2013-01-18 | $10.80 | $11.10 | 29,300 | — | — |
| 2013-01-17 | $10.37 | $10.65 | 40,300 | — | — |
| 2013-01-16 | $10.13 | $10.41 | 152,500 | — | — |
| 2013-01-15 | $10.74 | $11.04 | 95,200 | — | — |
| 2013-01-14 | $10.91 | $11.21 | 43,600 | — | — |
| 2013-01-11 | $10.77 | $11.07 | 25,900 | — | — |
| 2013-01-10 | $10.41 | $10.70 | 46,400 | — | — |
| 2013-01-09 | $10.49 | $10.78 | 20,500 | — | — |
| 2013-01-08 | $10.50 | $10.79 | 17,200 | — | — |
| 2013-01-07 | $10.48 | $10.77 | 35,900 | — | — |
| 2013-01-04 | $10.41 | $10.70 | 53,800 | — | — |
| 2013-01-03 | $10.15 | $10.43 | 27,000 | — | — |
| 2013-01-02 | $10.08 | $10.36 | 49,600 | — | — |