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
- 1989-07-20 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 | $19.09 | $22.61 | 1,140,200 | — | — |
| 2013-12-30 | $19.07 | $22.58 | 929,800 | — | — |
| 2013-12-27 | $19.03 | $22.53 | 533,600 | — | — |
| 2013-12-26 | $19.05 | $22.56 | 1,007,600 | — | — |
| 2013-12-24 | $18.85 | $22.32 | 464,600 | — | — |
| 2013-12-23 | $18.66 | $22.10 | 852,800 | — | — |
| 2013-12-20 | $18.34 | $21.73 | 2,138,000 | — | — |
| 2013-12-19 | $18.17 | $21.51 | 1,756,800 | — | — |
| 2013-12-18 | $18.24 | $21.60 | 2,121,800 | — | — |
| 2013-12-17 | $17.12 | $20.28 | 911,000 | — | — |
| 2013-12-16 | $17.12 | $20.28 | 847,400 | — | — |
| 2013-12-13 | $16.68 | $19.76 | 899,200 | — | — |
| 2013-12-12 | $16.41 | $19.43 | 790,000 | — | — |
| 2013-12-11 | $16.45 | $19.48 | 883,600 | — | — |
| 2013-12-10 | $16.53 | $19.57 | 925,400 | — | — |
| 2013-12-09 | $16.61 | $19.67 | 761,200 | — | — |
| 2013-12-06 | $16.50 | $19.54 | 609,400 | — | — |
| 2013-12-05 | $16.26 | $19.26 | 468,200 | — | — |
| 2013-12-04 | $16.22 | $19.21 | 612,600 | — | — |
| 2013-12-03 | $16.20 | $19.18 | 1,127,800 | — | — |
| 2013-12-02 | $16.34 | $19.35 | 1,540,800 | — | — |
| 2013-11-29 | $16.48 | $19.51 | 428,600 | — | — |
| 2013-11-27 | $16.54 | $19.58 | 604,400 | — | — |
| 2013-11-26 | $16.29 | $19.29 | 987,400 | — | — |
| 2013-11-25 | $16.26 | $19.26 | 966,000 | — | — |
| 2013-11-22 | $16.12 | $19.09 | 684,600 | — | — |
| 2013-11-21 | $15.77 | $18.68 | 763,400 | — | — |
| 2013-11-20 | $15.31 | $18.13 | 1,260,600 | — | — |
| 2013-11-19 | $15.61 | $18.48 | 805,200 | — | — |
| 2013-11-18 | $15.99 | $18.93 | 906,800 | — | — |
| 2013-11-15 | $15.93 | $18.86 | 762,600 | — | — |
| 2013-11-14 | $15.92 | $18.85 | 425,600 | — | — |
| 2013-11-13 | $15.95 | $18.89 | 424,800 | — | — |
| 2013-11-12 | $15.67 | $18.56 | 402,800 | — | — |
| 2013-11-11 | $15.66 | $18.55 | 1,064,400 | — | — |
| 2013-11-08 | $15.35 | $18.17 | 721,800 | — | — |
| 2013-11-07 | $14.91 | $17.65 | 991,400 | — | — |
| 2013-11-06 | $15.39 | $18.23 | 885,600 | — | — |
| 2013-11-05 | $15.47 | $18.32 | 718,600 | — | — |
| 2013-11-04 | $15.60 | $18.47 | 1,399,400 | — | — |
| 2013-11-01 | $15.38 | $18.21 | 1,950,200 | — | — |
| 2013-10-31 | $15.63 | $18.51 | 1,352,600 | — | — |
| 2013-10-30 | $15.86 | $18.78 | 1,584,400 | — | — |
| 2013-10-29 | $16.53 | $19.58 | 3,095,000 | — | — |
| 2013-10-28 | $15.64 | $18.52 | 841,800 | — | — |
| 2013-10-25 | $15.61 | $18.48 | 419,600 | — | — |
| 2013-10-24 | $15.55 | $18.42 | 446,000 | — | — |
| 2013-10-23 | $15.42 | $18.26 | 459,400 | — | — |
| 2013-10-22 | $15.50 | $18.35 | 613,200 | — | — |
| 2013-10-21 | $15.41 | $18.25 | 935,000 | — | — |
| 2013-10-18 | $15.55 | $18.41 | 1,170,400 | — | — |
| 2013-10-17 | $15.60 | $18.47 | 940,200 | — | — |
| 2013-10-16 | $15.65 | $18.53 | 702,400 | — | — |
| 2013-10-15 | $15.43 | $18.27 | 851,000 | — | — |
| 2013-10-14 | $15.83 | $18.75 | 754,000 | — | — |
| 2013-10-11 | $15.52 | $18.38 | 698,600 | — | — |
| 2013-10-10 | $15.24 | $18.04 | 845,400 | — | — |
| 2013-10-09 | $14.75 | $17.46 | 904,200 | — | — |
| 2013-10-08 | $14.86 | $17.60 | 1,290,400 | — | — |
| 2013-10-07 | $15.20 | $18.00 | 655,200 | — | — |
| 2013-10-04 | $15.41 | $18.25 | 570,600 | — | — |
| 2013-10-03 | $15.31 | $18.13 | 1,034,800 | — | — |
| 2013-10-02 | $15.59 | $18.46 | 622,400 | — | — |
| 2013-10-01 | $15.76 | $18.66 | 1,018,000 | — | — |
| 2013-09-30 | $15.65 | $18.53 | 1,020,200 | — | — |
| 2013-09-27 | $15.71 | $18.60 | 637,400 | — | — |
| 2013-09-26 | $15.92 | $18.85 | 577,800 | — | — |
| 2013-09-25 | $15.94 | $18.87 | 515,200 | — | — |
| 2013-09-24 | $15.95 | $18.89 | 615,000 | — | — |
| 2013-09-23 | $15.99 | $18.94 | 1,024,200 | — | — |
| 2013-09-20 | $15.68 | $18.57 | 1,730,000 | — | — |
| 2013-09-19 | $15.89 | $18.82 | 550,600 | — | — |
| 2013-09-18 | $15.99 | $18.93 | 811,200 | — | — |
| 2013-09-17 | $15.60 | $18.47 | 923,600 | — | — |
| 2013-09-16 | $15.34 | $18.16 | 715,600 | — | — |
| 2013-09-13 | $15.41 | $18.25 | 1,026,000 | — | — |
| 2013-09-12 | $15.47 | $18.32 | 1,255,200 | — | — |
| 2013-09-11 | $15.90 | $18.83 | 2,590,400 | — | — |
| 2013-09-10 | $16.11 | $19.08 | 1,526,400 | — | — |
| 2013-09-09 | $15.34 | $18.16 | 981,200 | — | — |
| 2013-09-06 | $15.10 | $17.88 | 1,483,600 | — | — |
| 2013-09-05 | $14.88 | $17.62 | 881,600 | — | — |
| 2013-09-04 | $14.92 | $17.66 | 1,806,400 | — | — |
| 2013-09-03 | $14.49 | $17.16 | 1,149,600 | — | — |
| 2013-08-30 | $14.25 | $16.87 | 827,600 | — | — |
| 2013-08-29 | $14.33 | $16.97 | 794,400 | — | — |
| 2013-08-28 | $13.96 | $16.53 | 406,000 | — | — |
| 2013-08-27 | $13.64 | $16.15 | 525,200 | — | — |
| 2013-08-26 | $14.20 | $16.82 | 423,200 | — | — |
| 2013-08-23 | $14.20 | $16.82 | 410,400 | — | — |
| 2013-08-22 | $14.25 | $16.87 | 664,000 | — | — |
| 2013-08-21 | $13.96 | $16.53 | 665,600 | — | — |
| 2013-08-20 | $13.97 | $16.55 | 994,000 | — | — |
| 2013-08-19 | $13.68 | $16.20 | 363,200 | — | — |
| 2013-08-16 | $13.98 | $16.55 | 742,400 | — | — |
| 2013-08-15 | $14.09 | $16.68 | 801,600 | — | — |
| 2013-08-14 | $14.35 | $17.00 | 1,003,200 | — | — |
| 2013-08-13 | $14.07 | $16.66 | 596,800 | — | — |
| 2013-08-12 | $13.91 | $16.48 | 201,200 | — | — |
| 2013-08-09 | $13.73 | $16.26 | 238,400 | — | — |
| 2013-08-08 | $13.77 | $16.31 | 502,800 | — | — |
| 2013-08-07 | $13.76 | $16.30 | 494,400 | — | — |
| 2013-08-06 | $13.80 | $16.34 | 463,200 | — | — |
| 2013-08-05 | $13.90 | $16.47 | 447,600 | — | — |
| 2013-08-02 | $13.80 | $16.34 | 502,000 | — | — |
| 2013-08-01 | $13.94 | $16.50 | 1,428,400 | — | — |
| 2013-07-31 | $13.28 | $15.72 | 1,403,200 | — | — |
| 2013-07-30 | $13.18 | $15.61 | 4,666,000 | — | — |
| 2013-07-29 | $12.51 | $14.82 | 709,200 | — | — |
| 2013-07-26 | $12.56 | $14.88 | 451,200 | — | — |
| 2013-07-25 | $12.69 | $15.03 | 832,000 | — | — |
| 2013-07-24 | $12.66 | $15.00 | 530,800 | — | — |
| 2013-07-23 | $12.78 | $15.14 | 391,200 | — | — |
| 2013-07-22 | $12.88 | $15.25 | 352,400 | — | — |
| 2013-07-19 | $12.87 | $15.24 | 456,000 | — | — |
| 2013-07-18 | $12.76 | $15.11 | 553,200 | — | — |
| 2013-07-17 | $12.82 | $15.18 | 485,600 | — | — |
| 2013-07-16 | $12.90 | $15.28 | 550,400 | — | — |
| 2013-07-15 | $13.00 | $15.40 | 494,400 | — | — |
| 2013-07-12 | $12.96 | $15.35 | 498,000 | — | — |
| 2013-07-11 | $12.80 | $15.16 | 464,800 | — | — |
| 2013-07-10 | $12.54 | $14.85 | 711,200 | — | — |
| 2013-07-09 | $12.49 | $14.79 | 886,000 | — | — |
| 2013-07-08 | $12.11 | $14.34 | 1,207,600 | — | — |
| 2013-07-05 | $11.58 | $13.71 | 1,138,000 | — | — |
| 2013-07-03 | $11.81 | $13.99 | 586,800 | — | — |
| 2013-07-02 | $11.87 | $14.05 | 806,400 | — | — |
| 2013-07-01 | $11.57 | $13.71 | 506,400 | — | — |
| 2013-06-28 | $11.31 | $13.39 | 808,000 | — | — |
| 2013-06-27 | $11.59 | $13.73 | 652,400 | — | — |
| 2013-06-26 | $11.29 | $13.37 | 664,000 | — | — |
| 2013-06-25 | $11.12 | $13.16 | 372,800 | — | — |
| 2013-06-24 | $11.07 | $13.11 | 758,800 | — | — |
| 2013-06-21 | $11.27 | $13.34 | 1,005,200 | — | — |
| 2013-06-20 | $11.17 | $13.23 | 398,400 | — | — |
| 2013-06-19 | $11.39 | $13.49 | 410,800 | — | — |
| 2013-06-18 | $11.50 | $13.62 | 385,600 | — | — |
| 2013-06-17 | $11.32 | $13.41 | 755,600 | — | — |
| 2013-06-14 | $11.22 | $13.29 | 413,200 | — | — |
| 2013-06-13 | $11.39 | $13.48 | 450,000 | — | — |
| 2013-06-12 | $11.16 | $13.21 | 554,400 | — | — |
| 2013-06-11 | $11.11 | $13.16 | 420,000 | — | — |
| 2013-06-10 | $11.28 | $13.36 | 485,600 | — | — |
| 2013-06-07 | $11.15 | $13.21 | 855,600 | — | — |
| 2013-06-06 | $11.38 | $13.48 | 806,800 | — | — |
| 2013-06-05 | $11.14 | $13.19 | 662,000 | — | — |
| 2013-06-04 | $11.35 | $13.44 | 560,000 | — | — |
| 2013-06-03 | $11.37 | $13.47 | 1,145,600 | — | — |
| 2013-05-31 | $11.23 | $13.30 | 552,800 | — | — |
| 2013-05-30 | $11.34 | $13.42 | 425,600 | — | — |
| 2013-05-29 | $11.10 | $13.15 | 389,200 | — | — |
| 2013-05-28 | $11.24 | $13.31 | 729,600 | — | — |
| 2013-05-24 | $11.01 | $13.04 | 670,400 | — | — |
| 2013-05-23 | $10.91 | $12.92 | 1,091,200 | — | — |
| 2013-05-22 | $11.08 | $13.12 | 540,800 | — | — |
| 2013-05-21 | $11.36 | $13.45 | 1,117,200 | — | — |
| 2013-05-20 | $11.45 | $13.56 | 725,200 | — | — |
| 2013-05-17 | $11.31 | $13.39 | 930,400 | — | — |
| 2013-05-16 | $11.06 | $13.10 | 959,600 | — | — |
| 2013-05-15 | $11.01 | $13.03 | 879,600 | — | — |
| 2013-05-14 | $11.02 | $13.05 | 849,200 | — | — |
| 2013-05-13 | $11.01 | $13.04 | 788,800 | — | — |
| 2013-05-10 | $11.05 | $13.09 | 1,345,600 | — | — |
| 2013-05-09 | $10.94 | $12.95 | 1,666,000 | — | — |
| 2013-05-08 | $10.61 | $12.57 | 1,519,200 | — | — |
| 2013-05-07 | $10.67 | $12.64 | 735,200 | — | — |
| 2013-05-06 | $10.52 | $12.46 | 621,200 | — | — |
| 2013-05-03 | $10.41 | $12.33 | 1,470,400 | — | — |
| 2013-05-02 | $10.12 | $11.98 | 958,800 | — | — |
| 2013-05-01 | $9.65 | $11.43 | 1,345,200 | — | — |
| 2013-04-30 | $9.93 | $11.75 | 3,665,600 | — | — |
| 2013-04-29 | $9.51 | $11.27 | 623,200 | — | — |
| 2013-04-26 | $9.38 | $11.11 | 676,800 | — | — |
| 2013-04-25 | $9.51 | $11.26 | 821,200 | — | — |
| 2013-04-24 | $9.50 | $11.25 | 594,800 | — | — |
| 2013-04-23 | $9.51 | $11.26 | 487,600 | — | — |
| 2013-04-22 | $9.38 | $11.10 | 602,800 | — | — |
| 2013-04-19 | $9.43 | $11.17 | 1,218,000 | — | — |
| 2013-04-18 | $9.38 | $11.10 | 611,600 | — | — |
| 2013-04-17 | $9.42 | $11.16 | 707,600 | — | — |
| 2013-04-16 | $9.56 | $11.32 | 777,200 | — | — |
| 2013-04-15 | $9.51 | $11.26 | 1,070,800 | — | — |
| 2013-04-12 | $9.90 | $11.72 | 381,600 | — | — |
| 2013-04-11 | $9.91 | $11.73 | 781,600 | — | — |
| 2013-04-10 | $10.01 | $11.85 | 1,261,200 | — | — |
| 2013-04-09 | $9.92 | $11.75 | 507,200 | — | — |
| 2013-04-08 | $10.00 | $11.84 | 323,600 | — | — |
| 2013-04-05 | $9.96 | $11.79 | 460,000 | — | — |
| 2013-04-04 | $10.12 | $11.98 | 455,200 | — | — |
| 2013-04-03 | $10.06 | $11.92 | 355,200 | — | — |
| 2013-04-02 | $10.25 | $12.14 | 527,200 | — | — |
| 2013-04-01 | $10.28 | $12.17 | 692,400 | — | — |
| 2013-03-28 | $10.54 | $12.48 | 642,400 | — | — |
| 2013-03-27 | $10.41 | $12.33 | 244,800 | — | — |
| 2013-03-26 | $10.38 | $12.30 | 257,600 | — | — |
| 2013-03-25 | $10.25 | $12.14 | 304,000 | — | — |
| 2013-03-22 | $10.27 | $12.16 | 470,800 | — | — |
| 2013-03-21 | $10.21 | $12.09 | 810,400 | — | — |
| 2013-03-20 | $10.42 | $12.34 | 548,800 | — | — |
| 2013-03-19 | $10.25 | $12.14 | 369,600 | — | — |
| 2013-03-18 | $10.23 | $12.12 | 359,600 | — | — |
| 2013-03-15 | $10.30 | $12.20 | 676,000 | — | — |
| 2013-03-14 | $10.40 | $12.31 | 406,000 | — | — |
| 2013-03-13 | $10.41 | $12.33 | 221,200 | — | — |
| 2013-03-12 | $10.27 | $12.16 | 318,000 | — | — |
| 2013-03-11 | $10.37 | $12.28 | 305,600 | — | — |
| 2013-03-08 | $10.45 | $12.37 | 450,800 | — | — |
| 2013-03-07 | $10.47 | $12.40 | 184,800 | — | — |
| 2013-03-06 | $10.41 | $12.33 | 177,600 | — | — |
| 2013-03-05 | $10.38 | $12.30 | 341,600 | — | — |
| 2013-03-04 | $10.25 | $12.14 | 401,600 | — | — |
| 2013-03-01 | $10.39 | $12.31 | 533,200 | — | — |
| 2013-02-28 | $10.30 | $12.20 | 340,400 | — | — |
| 2013-02-27 | $10.32 | $12.22 | 386,000 | — | — |
| 2013-02-26 | $10.25 | $12.14 | 456,000 | — | — |
| 2013-02-25 | $10.13 | $12.00 | 480,400 | — | — |
| 2013-02-22 | $10.43 | $12.35 | 339,600 | — | — |
| 2013-02-21 | $10.23 | $12.11 | 443,200 | — | — |
| 2013-02-20 | $10.34 | $12.24 | 796,000 | — | — |
| 2013-02-19 | $10.50 | $12.43 | 1,028,400 | — | — |
| 2013-02-15 | $10.42 | $12.33 | 821,200 | — | — |
| 2013-02-14 | $10.48 | $12.41 | 581,600 | — | — |
| 2013-02-13 | $10.53 | $12.47 | 841,600 | — | — |
| 2013-02-12 | $10.64 | $12.60 | 1,515,200 | — | — |
| 2013-02-11 | $10.38 | $12.29 | 858,000 | — | — |
| 2013-02-08 | $10.44 | $12.36 | 1,062,800 | — | — |
| 2013-02-07 | $10.58 | $12.52 | 535,600 | — | — |
| 2013-02-06 | $10.56 | $12.51 | 1,026,000 | — | — |
| 2013-02-05 | $10.39 | $12.30 | 800,800 | — | — |
| 2013-02-04 | $10.19 | $12.07 | 980,800 | — | — |
| 2013-02-01 | $10.14 | $12.00 | 792,000 | — | — |
| 2013-01-31 | $9.92 | $11.74 | 601,600 | — | — |
| 2013-01-30 | $9.88 | $11.70 | 442,000 | — | — |
| 2013-01-29 | $10.00 | $11.84 | 516,000 | — | — |
| 2013-01-28 | $9.94 | $11.77 | 464,000 | — | — |
| 2013-01-25 | $9.98 | $11.81 | 502,800 | — | — |
| 2013-01-24 | $9.80 | $11.60 | 1,076,000 | — | — |
| 2013-01-23 | $9.68 | $11.46 | 663,200 | — | — |
| 2013-01-22 | $9.75 | $11.54 | 581,600 | — | — |
| 2013-01-18 | $9.83 | $11.64 | 834,400 | — | — |
| 2013-01-17 | $9.81 | $11.62 | 566,400 | — | — |
| 2013-01-16 | $9.67 | $11.45 | 758,400 | — | — |
| 2013-01-15 | $9.57 | $11.33 | 562,800 | — | — |
| 2013-01-14 | $9.57 | $11.33 | 364,000 | — | — |
| 2013-01-11 | $9.54 | $11.30 | 598,800 | — | — |
| 2013-01-10 | $9.46 | $11.20 | 640,800 | — | — |
| 2013-01-09 | $9.38 | $11.11 | 616,000 | — | — |
| 2013-01-08 | $9.28 | $10.98 | 1,089,600 | — | — |
| 2013-01-07 | $9.55 | $11.31 | 1,016,800 | — | — |
| 2013-01-04 | $9.57 | $11.33 | 704,400 | — | — |
| 2013-01-03 | $9.55 | $11.31 | 915,200 | — | — |
| 2013-01-02 | $9.61 | $11.38 | 1,752,400 | — | — |