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
- 1993-03-29 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 | $14.94 | $20.00 | 151,800 | — | — |
| 2013-12-30 | $14.88 | $19.91 | 133,200 | — | — |
| 2013-12-27 | $14.89 | $19.94 | 271,800 | — | — |
| 2013-12-26 | $14.99 | $20.07 | 111,600 | — | — |
| 2013-12-24 | $14.92 | $19.97 | 127,800 | — | — |
| 2013-12-23 | $14.93 | $19.99 | 222,000 | — | — |
| 2013-12-20 | $15.00 | $20.08 | 648,000 | — | — |
| 2013-12-19 | $14.75 | $19.74 | 156,000 | — | — |
| 2013-12-18 | $15.01 | $20.10 | 216,000 | — | — |
| 2013-12-17 | $14.77 | $19.77 | 232,800 | — | — |
| 2013-12-16 | $14.92 | $19.97 | 209,400 | — | — |
| 2013-12-13 | $14.69 | $19.66 | 232,800 | — | — |
| 2013-12-12 | $14.58 | $19.52 | 166,800 | — | — |
| 2013-12-11 | $14.53 | $19.45 | 300,000 | — | — |
| 2013-12-10 | $14.58 | $19.52 | 301,200 | — | — |
| 2013-12-09 | $14.82 | $19.83 | 169,200 | — | — |
| 2013-12-06 | $14.69 | $19.67 | 160,800 | — | — |
| 2013-12-05 | $14.49 | $19.40 | 376,200 | — | — |
| 2013-12-04 | $14.50 | $19.41 | 972,600 | — | — |
| 2013-12-03 | $14.53 | $19.26 | 120,000 | — | — |
| 2013-12-02 | $14.52 | $19.24 | 83,400 | — | — |
| 2013-11-29 | $14.98 | $19.85 | 88,800 | — | — |
| 2013-11-27 | $14.94 | $19.80 | 130,200 | — | — |
| 2013-11-26 | $14.51 | $19.23 | 81,000 | — | — |
| 2013-11-25 | $14.52 | $19.24 | 96,600 | — | — |
| 2013-11-22 | $14.52 | $19.24 | 160,200 | — | — |
| 2013-11-21 | $14.42 | $19.11 | 230,400 | — | — |
| 2013-11-20 | $14.01 | $18.57 | 75,600 | — | — |
| 2013-11-19 | $14.01 | $18.56 | 178,200 | — | — |
| 2013-11-18 | $14.16 | $18.77 | 141,000 | — | — |
| 2013-11-15 | $14.22 | $18.84 | 161,400 | — | — |
| 2013-11-14 | $14.10 | $18.69 | 108,000 | — | — |
| 2013-11-13 | $14.13 | $18.72 | 84,600 | — | — |
| 2013-11-12 | $14.02 | $18.58 | 95,400 | — | — |
| 2013-11-11 | $13.84 | $18.34 | 604,200 | — | — |
| 2013-11-08 | $14.03 | $18.59 | 99,000 | — | — |
| 2013-11-07 | $13.81 | $18.30 | 274,200 | — | — |
| 2013-11-06 | $14.00 | $18.56 | 171,000 | — | — |
| 2013-11-05 | $14.17 | $18.78 | 135,600 | — | — |
| 2013-11-04 | $14.36 | $19.03 | 215,400 | — | — |
| 2013-11-01 | $14.11 | $18.70 | 327,600 | — | — |
| 2013-10-31 | $14.32 | $18.98 | 200,400 | — | — |
| 2013-10-30 | $14.51 | $19.23 | 198,600 | — | — |
| 2013-10-29 | $14.67 | $19.44 | 163,200 | — | — |
| 2013-10-28 | $14.67 | $19.44 | 148,200 | — | — |
| 2013-10-25 | $14.67 | $19.44 | 115,200 | — | — |
| 2013-10-24 | $14.78 | $19.59 | 120,000 | — | — |
| 2013-10-23 | $14.72 | $19.51 | 171,000 | — | — |
| 2013-10-22 | $14.86 | $19.69 | 121,800 | — | — |
| 2013-10-21 | $14.85 | $19.68 | 95,400 | — | — |
| 2013-10-18 | $14.96 | $19.82 | 255,600 | — | — |
| 2013-10-17 | $14.59 | $19.33 | 123,000 | — | — |
| 2013-10-16 | $14.61 | $19.36 | 162,000 | — | — |
| 2013-10-15 | $14.48 | $19.19 | 94,200 | — | — |
| 2013-10-14 | $14.66 | $19.43 | 116,400 | — | — |
| 2013-10-11 | $14.67 | $19.44 | 137,400 | — | — |
| 2013-10-10 | $14.48 | $19.19 | 97,800 | — | — |
| 2013-10-09 | $14.17 | $18.78 | 183,600 | — | — |
| 2013-10-08 | $14.05 | $18.62 | 313,200 | — | — |
| 2013-10-07 | $14.31 | $18.97 | 132,600 | — | — |
| 2013-10-04 | $14.43 | $19.12 | 139,800 | — | — |
| 2013-10-03 | $14.18 | $18.79 | 247,800 | — | — |
| 2013-10-02 | $14.36 | $19.03 | 202,800 | — | — |
| 2013-10-01 | $14.52 | $19.24 | 204,600 | — | — |
| 2013-09-30 | $14.42 | $19.11 | 269,400 | — | — |
| 2013-09-27 | $14.43 | $19.12 | 129,600 | — | — |
| 2013-09-26 | $14.65 | $19.41 | 203,400 | — | — |
| 2013-09-25 | $14.75 | $19.54 | 207,600 | — | — |
| 2013-09-24 | $14.68 | $19.46 | 271,200 | — | — |
| 2013-09-23 | $14.81 | $19.63 | 231,600 | — | — |
| 2013-09-20 | $14.77 | $19.58 | 908,400 | — | — |
| 2013-09-19 | $14.65 | $19.42 | 121,200 | — | — |
| 2013-09-18 | $14.59 | $19.34 | 211,200 | — | — |
| 2013-09-17 | $14.34 | $19.00 | 207,600 | — | — |
| 2013-09-16 | $14.17 | $18.78 | 158,400 | — | — |
| 2013-09-13 | $14.16 | $18.76 | 141,600 | — | — |
| 2013-09-12 | $14.00 | $18.55 | 205,200 | — | — |
| 2013-09-11 | $14.17 | $18.78 | 222,600 | — | — |
| 2013-09-10 | $14.01 | $18.57 | 244,200 | — | — |
| 2013-09-09 | $13.80 | $18.29 | 176,400 | — | — |
| 2013-09-06 | $13.65 | $18.09 | 155,400 | — | — |
| 2013-09-05 | $13.68 | $18.13 | 67,800 | — | — |
| 2013-09-04 | $13.68 | $18.13 | 346,800 | — | — |
| 2013-09-03 | $13.46 | $17.84 | 111,600 | — | — |
| 2013-08-30 | $13.50 | $17.89 | 279,600 | — | — |
| 2013-08-29 | $13.56 | $17.97 | 159,000 | — | — |
| 2013-08-28 | $13.51 | $17.90 | 132,000 | — | — |
| 2013-08-27 | $13.52 | $17.91 | 204,000 | — | — |
| 2013-08-26 | $13.64 | $18.08 | 96,600 | — | — |
| 2013-08-23 | $13.58 | $17.99 | 73,200 | — | — |
| 2013-08-22 | $13.43 | $17.80 | 93,000 | — | — |
| 2013-08-21 | $13.34 | $17.67 | 99,000 | — | — |
| 2013-08-20 | $13.58 | $17.99 | 72,000 | — | — |
| 2013-08-19 | $13.43 | $17.80 | 174,600 | — | — |
| 2013-08-16 | $13.38 | $17.73 | 231,600 | — | — |
| 2013-08-15 | $13.54 | $17.95 | 221,400 | — | — |
| 2013-08-14 | $13.82 | $18.32 | 232,800 | — | — |
| 2013-08-13 | $13.72 | $18.18 | 148,200 | — | — |
| 2013-08-12 | $13.68 | $18.12 | 168,000 | — | — |
| 2013-08-09 | $13.71 | $18.17 | 265,200 | — | — |
| 2013-08-08 | $13.77 | $18.24 | 129,600 | — | — |
| 2013-08-07 | $13.80 | $18.29 | 106,800 | — | — |
| 2013-08-06 | $13.92 | $18.45 | 151,200 | — | — |
| 2013-08-05 | $14.24 | $18.87 | 223,800 | — | — |
| 2013-08-02 | $14.07 | $18.65 | 157,200 | — | — |
| 2013-08-01 | $14.00 | $18.55 | 175,200 | — | — |
| 2013-07-31 | $13.54 | $17.94 | 253,800 | — | — |
| 2013-07-30 | $13.54 | $17.94 | 96,000 | — | — |
| 2013-07-29 | $13.47 | $17.85 | 86,400 | — | — |
| 2013-07-26 | $13.46 | $17.84 | 156,600 | — | — |
| 2013-07-25 | $13.64 | $18.07 | 197,400 | — | — |
| 2013-07-24 | $13.65 | $18.08 | 115,200 | — | — |
| 2013-07-23 | $13.65 | $18.09 | 211,800 | — | — |
| 2013-07-22 | $13.82 | $18.32 | 177,600 | — | — |
| 2013-07-19 | $13.89 | $18.41 | 174,000 | — | — |
| 2013-07-18 | $13.91 | $18.44 | 168,000 | — | — |
| 2013-07-17 | $13.97 | $18.51 | 182,400 | — | — |
| 2013-07-16 | $13.94 | $18.48 | 222,000 | — | — |
| 2013-07-15 | $14.04 | $18.60 | 125,400 | — | — |
| 2013-07-12 | $13.93 | $18.47 | 268,200 | — | — |
| 2013-07-11 | $14.10 | $18.68 | 242,400 | — | — |
| 2013-07-10 | $13.91 | $18.43 | 154,200 | — | — |
| 2013-07-09 | $13.84 | $18.34 | 237,000 | — | — |
| 2013-07-08 | $13.82 | $18.32 | 270,000 | — | — |
| 2013-07-05 | $13.86 | $18.37 | 144,000 | — | — |
| 2013-07-03 | $13.46 | $17.84 | 122,400 | — | — |
| 2013-07-02 | $13.48 | $17.87 | 248,400 | — | — |
| 2013-07-01 | $13.40 | $17.76 | 234,600 | — | — |
| 2013-06-28 | $13.14 | $17.42 | 2,122,200 | — | — |
| 2013-06-27 | $13.25 | $17.56 | 111,000 | — | — |
| 2013-06-26 | $13.10 | $17.36 | 88,200 | — | — |
| 2013-06-25 | $12.99 | $17.21 | 217,800 | — | — |
| 2013-06-24 | $12.76 | $16.91 | 208,800 | — | — |
| 2013-06-21 | $13.07 | $17.32 | 569,400 | — | — |
| 2013-06-20 | $13.16 | $17.44 | 135,000 | — | — |
| 2013-06-19 | $13.37 | $17.72 | 87,600 | — | — |
| 2013-06-18 | $13.59 | $18.01 | 249,600 | — | — |
| 2013-06-17 | $13.21 | $17.51 | 193,800 | — | — |
| 2013-06-14 | $13.32 | $17.65 | 112,800 | — | — |
| 2013-06-13 | $13.36 | $17.70 | 207,000 | — | — |
| 2013-06-12 | $13.23 | $17.54 | 129,600 | — | — |
| 2013-06-11 | $13.51 | $17.90 | 209,400 | — | — |
| 2013-06-10 | $13.74 | $18.21 | 138,600 | — | — |
| 2013-06-07 | $13.65 | $18.09 | 151,800 | — | — |
| 2013-06-06 | $13.53 | $17.93 | 299,400 | — | — |
| 2013-06-05 | $13.54 | $17.94 | 124,200 | — | — |
| 2013-06-04 | $13.64 | $18.07 | 181,800 | — | — |
| 2013-06-03 | $13.71 | $18.17 | 532,200 | — | — |
| 2013-05-31 | $13.99 | $18.54 | 355,800 | — | — |
| 2013-05-30 | $13.98 | $18.53 | 400,800 | — | — |
| 2013-05-29 | $13.83 | $18.33 | 562,200 | — | — |
| 2013-05-28 | $14.02 | $18.58 | 354,600 | — | — |
| 2013-05-24 | $13.72 | $18.18 | 193,200 | — | — |
| 2013-05-23 | $13.73 | $18.19 | 257,400 | — | — |
| 2013-05-22 | $13.64 | $18.08 | 234,600 | — | — |
| 2013-05-21 | $13.65 | $18.09 | 130,200 | — | — |
| 2013-05-20 | $13.50 | $17.89 | 124,200 | — | — |
| 2013-05-17 | $13.60 | $18.03 | 147,600 | — | — |
| 2013-05-16 | $13.53 | $17.93 | 389,400 | — | — |
| 2013-05-15 | $13.35 | $17.70 | 284,400 | — | — |
| 2013-05-14 | $13.23 | $17.54 | 149,400 | — | — |
| 2013-05-13 | $13.02 | $17.25 | 219,000 | — | — |
| 2013-05-10 | $13.00 | $17.22 | 174,000 | — | — |
| 2013-05-09 | $12.97 | $17.19 | 228,600 | — | — |
| 2013-05-08 | $13.03 | $17.27 | 295,800 | — | — |
| 2013-05-07 | $13.11 | $17.37 | 112,200 | — | — |
| 2013-05-06 | $12.98 | $17.20 | 336,600 | — | — |
| 2013-05-03 | $13.34 | $17.67 | 775,800 | — | — |
| 2013-05-02 | $13.04 | $17.28 | 433,200 | — | — |
| 2013-05-01 | $12.58 | $16.68 | 460,800 | — | — |
| 2013-04-30 | $12.74 | $16.89 | 363,600 | — | — |
| 2013-04-29 | $12.59 | $16.69 | 207,000 | — | — |
| 2013-04-26 | $12.39 | $16.41 | 394,800 | — | — |
| 2013-04-25 | $12.19 | $16.16 | 523,200 | — | — |
| 2013-04-24 | $12.14 | $16.09 | 455,400 | — | — |
| 2013-04-23 | $12.03 | $15.95 | 280,800 | — | — |
| 2013-04-22 | $11.90 | $15.77 | 216,600 | — | — |
| 2013-04-19 | $12.03 | $15.94 | 287,400 | — | — |
| 2013-04-18 | $11.49 | $15.23 | 211,200 | — | — |
| 2013-04-17 | $11.54 | $15.29 | 211,800 | — | — |
| 2013-04-16 | $11.86 | $15.72 | 277,200 | — | — |
| 2013-04-15 | $11.68 | $15.48 | 258,000 | — | — |
| 2013-04-12 | $12.16 | $16.12 | 116,400 | — | — |
| 2013-04-11 | $12.03 | $15.94 | 186,000 | — | — |
| 2013-04-10 | $12.13 | $16.07 | 294,000 | — | — |
| 2013-04-09 | $11.61 | $15.38 | 318,600 | — | — |
| 2013-04-08 | $11.95 | $15.84 | 88,800 | — | — |
| 2013-04-05 | $11.97 | $15.86 | 129,600 | — | — |
| 2013-04-04 | $12.11 | $16.05 | 170,400 | — | — |
| 2013-04-03 | $12.17 | $16.13 | 1,324,200 | — | — |
| 2013-04-02 | $12.12 | $16.06 | 274,800 | — | — |
| 2013-04-01 | $11.91 | $15.79 | 353,400 | — | — |
| 2013-03-28 | $11.67 | $15.47 | 234,000 | — | — |
| 2013-03-27 | $11.69 | $15.49 | 135,000 | — | — |
| 2013-03-26 | $11.71 | $15.52 | 112,200 | — | — |
| 2013-03-25 | $11.66 | $15.45 | 160,800 | — | — |
| 2013-03-22 | $11.62 | $15.40 | 271,800 | — | — |
| 2013-03-21 | $11.25 | $14.91 | 153,600 | — | — |
| 2013-03-20 | $11.21 | $14.86 | 284,400 | — | — |
| 2013-03-19 | $11.17 | $14.80 | 290,400 | — | — |
| 2013-03-18 | $11.27 | $14.93 | 465,000 | — | — |
| 2013-03-15 | $11.33 | $15.02 | 321,600 | — | — |
| 2013-03-14 | $11.27 | $14.94 | 143,400 | — | — |
| 2013-03-13 | $11.04 | $14.63 | 223,800 | — | — |
| 2013-03-12 | $10.85 | $14.38 | 579,600 | — | — |
| 2013-03-11 | $10.92 | $14.47 | 241,800 | — | — |
| 2013-03-08 | $10.94 | $14.50 | 1,386,600 | — | — |
| 2013-03-07 | $10.91 | $14.45 | 789,000 | — | — |
| 2013-03-06 | $10.91 | $14.45 | 522,600 | — | — |
| 2013-03-05 | $10.93 | $14.49 | 347,400 | — | — |
| 2013-03-04 | $10.96 | $14.53 | 285,000 | — | — |
| 2013-03-01 | $10.98 | $14.56 | 285,600 | — | — |
| 2013-02-28 | $11.00 | $14.57 | 433,800 | — | — |
| 2013-02-27 | $11.02 | $14.60 | 316,200 | — | — |
| 2013-02-26 | $10.79 | $14.30 | 759,600 | — | — |
| 2013-02-25 | $10.97 | $14.53 | 286,200 | — | — |
| 2013-02-22 | $11.06 | $14.66 | 162,000 | — | — |
| 2013-02-21 | $10.95 | $14.51 | 79,800 | — | — |
| 2013-02-20 | $10.98 | $14.55 | 381,600 | — | — |
| 2013-02-19 | $11.06 | $14.65 | 206,400 | — | — |
| 2013-02-15 | $11.03 | $14.62 | 336,600 | — | — |
| 2013-02-14 | $11.02 | $14.61 | 286,800 | — | — |
| 2013-02-13 | $11.10 | $14.71 | 303,600 | — | — |
| 2013-02-12 | $11.07 | $14.68 | 382,200 | — | — |
| 2013-02-11 | $11.10 | $14.71 | 689,400 | — | — |
| 2013-02-08 | $11.10 | $14.70 | 242,400 | — | — |
| 2013-02-07 | $11.04 | $14.62 | 449,400 | — | — |
| 2013-02-06 | $11.04 | $14.64 | 118,800 | — | — |
| 2013-02-05 | $11.00 | $14.57 | 387,000 | — | — |
| 2013-02-04 | $10.89 | $14.43 | 761,400 | — | — |
| 2013-02-01 | $11.04 | $14.64 | 151,800 | — | — |
| 2013-01-31 | $10.78 | $14.28 | 259,200 | — | — |
| 2013-01-30 | $10.67 | $14.14 | 186,000 | — | — |
| 2013-01-29 | $10.98 | $14.55 | 308,400 | — | — |
| 2013-01-28 | $11.03 | $14.62 | 139,800 | — | — |
| 2013-01-25 | $11.04 | $14.64 | 88,800 | — | — |
| 2013-01-24 | $11.00 | $14.58 | 435,600 | — | — |
| 2013-01-23 | $11.03 | $14.61 | 150,000 | — | — |
| 2013-01-22 | $11.04 | $14.63 | 257,400 | — | — |
| 2013-01-18 | $11.08 | $14.68 | 336,600 | — | — |
| 2013-01-17 | $11.08 | $14.68 | 220,200 | — | — |
| 2013-01-16 | $11.04 | $14.63 | 592,800 | — | — |
| 2013-01-15 | $11.07 | $14.67 | 371,400 | — | — |
| 2013-01-14 | $11.19 | $14.82 | 102,600 | — | — |
| 2013-01-11 | $11.30 | $14.98 | 146,400 | — | — |
| 2013-01-10 | $11.49 | $15.22 | 124,800 | — | — |
| 2013-01-09 | $11.57 | $15.33 | 113,400 | — | — |
| 2013-01-08 | $11.44 | $15.16 | 179,400 | — | — |
| 2013-01-07 | $11.44 | $15.16 | 415,800 | — | — |
| 2013-01-04 | $11.64 | $15.43 | 132,600 | — | — |
| 2013-01-03 | $11.50 | $15.24 | 174,000 | — | — |
| 2013-01-02 | $11.52 | $15.27 | 542,400 | — | — |