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
- 1986-08-06 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 | $20.24 | $20.24 | 81,700 | — | — |
| 2013-12-30 | $20.67 | $20.67 | 110,100 | — | — |
| 2013-12-27 | $20.60 | $20.60 | 124,400 | — | — |
| 2013-12-26 | $19.79 | $19.79 | 59,200 | — | — |
| 2013-12-24 | $19.30 | $19.30 | 45,700 | — | — |
| 2013-12-23 | $19.05 | $19.05 | 129,100 | — | — |
| 2013-12-20 | $18.50 | $18.50 | 77,800 | — | — |
| 2013-12-19 | $18.22 | $18.22 | 47,700 | — | — |
| 2013-12-18 | $18.25 | $18.25 | 93,800 | — | — |
| 2013-12-17 | $18.06 | $18.06 | 38,400 | — | — |
| 2013-12-16 | $17.77 | $17.77 | 50,100 | — | — |
| 2013-12-13 | $17.78 | $17.78 | 21,200 | — | — |
| 2013-12-12 | $17.35 | $17.35 | 42,500 | — | — |
| 2013-12-11 | $17.43 | $17.43 | 47,000 | — | — |
| 2013-12-10 | $17.82 | $17.82 | 29,100 | — | — |
| 2013-12-09 | $18.06 | $18.06 | 41,100 | — | — |
| 2013-12-06 | $18.00 | $18.00 | 45,100 | — | — |
| 2013-12-05 | $17.90 | $17.90 | 58,100 | — | — |
| 2013-12-04 | $18.24 | $18.24 | 87,500 | — | — |
| 2013-12-03 | $17.71 | $17.71 | 45,700 | — | — |
| 2013-12-02 | $17.47 | $17.47 | 54,500 | — | — |
| 2013-11-29 | $17.79 | $17.79 | 21,500 | — | — |
| 2013-11-27 | $17.55 | $17.55 | 74,100 | — | — |
| 2013-11-26 | $17.68 | $17.68 | 45,000 | — | — |
| 2013-11-25 | $17.48 | $17.48 | 47,500 | — | — |
| 2013-11-22 | $17.51 | $17.51 | 42,400 | — | — |
| 2013-11-21 | $17.42 | $17.42 | 43,200 | — | — |
| 2013-11-20 | $17.43 | $17.43 | 43,000 | — | — |
| 2013-11-19 | $17.30 | $17.30 | 67,100 | — | — |
| 2013-11-18 | $17.61 | $17.61 | 73,500 | — | — |
| 2013-11-15 | $17.99 | $17.99 | 182,500 | — | — |
| 2013-11-14 | $17.72 | $17.72 | 137,100 | — | — |
| 2013-11-13 | $17.56 | $17.56 | 321,800 | — | — |
| 2013-11-12 | $16.59 | $16.59 | 62,300 | — | — |
| 2013-11-11 | $16.63 | $16.63 | 124,800 | — | — |
| 2013-11-08 | $15.96 | $15.96 | 162,900 | — | — |
| 2013-11-07 | $16.20 | $16.20 | 307,100 | — | — |
| 2013-11-06 | $14.47 | $14.47 | 91,100 | — | — |
| 2013-11-05 | $14.40 | $14.40 | 70,600 | — | — |
| 2013-11-04 | $14.67 | $14.67 | 47,700 | — | — |
| 2013-11-01 | $14.65 | $14.65 | 31,400 | — | — |
| 2013-10-31 | $14.84 | $14.84 | 139,900 | — | — |
| 2013-10-30 | $14.96 | $14.96 | 343,700 | — | — |
| 2013-10-29 | $15.87 | $15.87 | 14,000 | — | — |
| 2013-10-28 | $15.83 | $15.83 | 123,000 | — | — |
| 2013-10-25 | $16.09 | $16.09 | 49,000 | — | — |
| 2013-10-24 | $16.00 | $16.00 | 59,200 | — | — |
| 2013-10-23 | $15.77 | $15.77 | 144,500 | — | — |
| 2013-10-22 | $16.23 | $16.23 | 60,800 | — | — |
| 2013-10-21 | $16.30 | $16.30 | 103,800 | — | — |
| 2013-10-18 | $16.21 | $16.21 | 214,700 | — | — |
| 2013-10-17 | $16.43 | $16.43 | 268,400 | — | — |
| 2013-10-16 | $14.80 | $14.80 | 56,100 | — | — |
| 2013-10-15 | $14.52 | $14.52 | 63,100 | — | — |
| 2013-10-14 | $14.32 | $14.32 | 65,000 | — | — |
| 2013-10-11 | $14.34 | $14.34 | 50,400 | — | — |
| 2013-10-10 | $14.12 | $14.12 | 51,800 | — | — |
| 2013-10-09 | $13.47 | $13.47 | 96,900 | — | — |
| 2013-10-08 | $13.81 | $13.81 | 85,200 | — | — |
| 2013-10-07 | $14.39 | $14.39 | 58,500 | — | — |
| 2013-10-04 | $14.35 | $14.35 | 67,000 | — | — |
| 2013-10-03 | $14.00 | $14.00 | 40,500 | — | — |
| 2013-10-02 | $14.29 | $14.29 | 67,100 | — | — |
| 2013-10-01 | $13.92 | $13.92 | 77,300 | — | — |
| 2013-09-30 | $13.43 | $13.43 | 38,700 | — | — |
| 2013-09-27 | $13.42 | $13.42 | 64,400 | — | — |
| 2013-09-26 | $13.95 | $13.95 | 238,200 | — | — |
| 2013-09-25 | $14.76 | $14.76 | 267,700 | — | — |
| 2013-09-24 | $13.39 | $13.39 | 148,600 | — | — |
| 2013-09-23 | $12.76 | $12.76 | 22,800 | — | — |
| 2013-09-20 | $12.85 | $12.85 | 59,600 | — | — |
| 2013-09-19 | $13.10 | $13.10 | 33,700 | — | — |
| 2013-09-18 | $13.20 | $13.20 | 55,600 | — | — |
| 2013-09-17 | $13.30 | $13.30 | 82,900 | — | — |
| 2013-09-16 | $12.85 | $12.85 | 70,500 | — | — |
| 2013-09-13 | $12.92 | $12.92 | 73,500 | — | — |
| 2013-09-12 | $12.82 | $12.82 | 76,400 | — | — |
| 2013-09-11 | $13.10 | $13.10 | 43,300 | — | — |
| 2013-09-10 | $13.01 | $13.01 | 31,700 | — | — |
| 2013-09-09 | $13.06 | $13.06 | 60,300 | — | — |
| 2013-09-06 | $12.76 | $12.76 | 45,100 | — | — |
| 2013-09-05 | $12.97 | $12.97 | 59,700 | — | — |
| 2013-09-04 | $13.00 | $13.00 | 70,800 | — | — |
| 2013-09-03 | $12.86 | $12.86 | 85,600 | — | — |
| 2013-08-30 | $12.60 | $12.60 | 109,600 | — | — |
| 2013-08-29 | $12.71 | $12.71 | 135,900 | — | — |
| 2013-08-28 | $12.25 | $12.25 | 59,600 | — | — |
| 2013-08-27 | $11.88 | $11.88 | 129,300 | — | — |
| 2013-08-26 | $12.30 | $12.30 | 139,800 | — | — |
| 2013-08-23 | $12.22 | $12.22 | 93,100 | — | — |
| 2013-08-22 | $11.53 | $11.53 | 43,900 | — | — |
| 2013-08-21 | $11.28 | $11.28 | 51,600 | — | — |
| 2013-08-20 | $11.35 | $11.35 | 72,800 | — | — |
| 2013-08-19 | $11.52 | $11.52 | 84,500 | — | — |
| 2013-08-16 | $11.82 | $11.82 | 54,600 | — | — |
| 2013-08-15 | $11.78 | $11.78 | 118,800 | — | — |
| 2013-08-14 | $12.06 | $12.06 | 72,300 | — | — |
| 2013-08-13 | $11.95 | $11.95 | 101,400 | — | — |
| 2013-08-12 | $12.06 | $12.06 | 56,300 | — | — |
| 2013-08-09 | $11.79 | $11.79 | 63,000 | — | — |
| 2013-08-08 | $11.72 | $11.72 | 49,600 | — | — |
| 2013-08-07 | $11.53 | $11.53 | 55,400 | — | — |
| 2013-08-06 | $11.56 | $11.56 | 106,800 | — | — |
| 2013-08-05 | $11.95 | $11.95 | 92,300 | — | — |
| 2013-08-02 | $12.18 | $12.18 | 86,900 | — | — |
| 2013-08-01 | $12.31 | $12.31 | 231,200 | — | — |
| 2013-07-31 | $10.87 | $10.87 | 94,500 | — | — |
| 2013-07-30 | $10.98 | $10.98 | 105,300 | — | — |
| 2013-07-29 | $10.72 | $10.72 | 163,000 | — | — |
| 2013-07-26 | $11.10 | $11.10 | 154,400 | — | — |
| 2013-07-25 | $11.16 | $11.16 | 684,000 | — | — |
| 2013-07-24 | $13.18 | $13.18 | 106,500 | — | — |
| 2013-07-23 | $12.98 | $12.98 | 172,300 | — | — |
| 2013-07-22 | $13.39 | $13.39 | 76,700 | — | — |
| 2013-07-19 | $12.77 | $12.77 | 104,600 | — | — |
| 2013-07-18 | $13.35 | $13.35 | 99,800 | — | — |
| 2013-07-17 | $13.04 | $13.04 | 201,300 | — | — |
| 2013-07-16 | $13.55 | $13.55 | 184,200 | — | — |
| 2013-07-15 | $14.08 | $14.08 | 230,600 | — | — |
| 2013-07-12 | $13.17 | $13.17 | 180,100 | — | — |
| 2013-07-11 | $13.67 | $13.67 | 246,600 | — | — |
| 2013-07-10 | $13.71 | $13.71 | 223,500 | — | — |
| 2013-07-09 | $12.99 | $12.99 | 318,300 | — | — |
| 2013-07-08 | $12.15 | $12.15 | 176,300 | — | — |
| 2013-07-05 | $11.03 | $11.03 | 69,400 | — | — |
| 2013-07-03 | $11.04 | $11.04 | 94,200 | — | — |
| 2013-07-02 | $11.02 | $11.02 | 282,000 | — | — |
| 2013-07-01 | $9.74 | $9.74 | 272,300 | — | — |
| 2013-06-28 | $9.42 | $9.42 | 61,100 | — | — |
| 2013-06-27 | $9.65 | $9.65 | 56,900 | — | — |
| 2013-06-26 | $9.60 | $9.60 | 98,800 | — | — |
| 2013-06-25 | $9.72 | $9.72 | 217,500 | — | — |
| 2013-06-24 | $9.47 | $9.47 | 247,200 | — | — |
| 2013-06-21 | $10.23 | $10.23 | 305,400 | — | — |
| 2013-06-20 | $11.17 | $11.17 | 358,500 | — | — |
| 2013-06-19 | $12.84 | $12.84 | 139,700 | — | — |
| 2013-06-18 | $12.90 | $12.90 | 362,300 | — | — |
| 2013-06-17 | $12.28 | $12.28 | 438,400 | — | — |
| 2013-06-14 | $11.65 | $11.65 | 159,000 | — | — |
| 2013-06-13 | $11.05 | $11.05 | 62,000 | — | — |
| 2013-06-12 | $11.16 | $11.16 | 54,300 | — | — |
| 2013-06-11 | $11.15 | $11.15 | 67,500 | — | — |
| 2013-06-10 | $11.08 | $11.08 | 149,200 | — | — |
| 2013-06-07 | $10.88 | $10.88 | 129,000 | — | — |
| 2013-06-06 | $10.86 | $10.86 | 216,000 | — | — |
| 2013-06-05 | $10.06 | $10.06 | 62,000 | — | — |
| 2013-06-04 | $9.95 | $9.95 | 192,600 | — | — |
| 2013-06-03 | $9.93 | $9.93 | 276,600 | — | — |
| 2013-05-31 | $8.44 | $8.44 | 108,900 | — | — |
| 2013-05-30 | $8.10 | $8.10 | 40,000 | — | — |
| 2013-05-29 | $7.79 | $7.79 | 20,900 | — | — |
| 2013-05-28 | $7.79 | $7.79 | 44,800 | — | — |
| 2013-05-24 | $7.67 | $7.67 | 54,400 | — | — |
| 2013-05-23 | $7.67 | $7.67 | 69,800 | — | — |
| 2013-05-22 | $7.74 | $7.74 | 75,600 | — | — |
| 2013-05-21 | $7.85 | $7.85 | 32,900 | — | — |
| 2013-05-20 | $7.86 | $7.86 | 174,400 | — | — |
| 2013-05-17 | $7.75 | $7.75 | 24,600 | — | — |
| 2013-05-16 | $7.71 | $7.71 | 46,300 | — | — |
| 2013-05-15 | $7.57 | $7.57 | 41,100 | — | — |
| 2013-05-14 | $7.45 | $7.45 | 37,200 | — | — |
| 2013-05-13 | $7.53 | $7.53 | 45,500 | — | — |
| 2013-05-10 | $7.52 | $7.52 | 28,900 | — | — |
| 2013-05-09 | $7.50 | $7.50 | 61,600 | — | — |
| 2013-05-08 | $7.50 | $7.50 | 44,200 | — | — |
| 2013-05-07 | $7.45 | $7.45 | 59,400 | — | — |
| 2013-05-06 | $7.69 | $7.69 | 88,500 | — | — |
| 2013-05-03 | $7.66 | $7.66 | 153,600 | — | — |
| 2013-05-02 | $7.23 | $7.23 | 65,500 | — | — |
| 2013-05-01 | $7.22 | $7.22 | 52,000 | — | — |
| 2013-04-30 | $7.03 | $7.03 | 41,000 | — | — |
| 2013-04-29 | $6.96 | $6.96 | 125,700 | — | — |
| 2013-04-26 | $6.48 | $6.48 | 63,700 | — | — |
| 2013-04-25 | $6.44 | $6.44 | 100,500 | — | — |
| 2013-04-24 | $6.05 | $6.05 | 8,500 | — | — |
| 2013-04-23 | $6.09 | $6.09 | 21,600 | — | — |
| 2013-04-22 | $5.91 | $5.91 | 12,600 | — | — |
| 2013-04-19 | $5.92 | $5.92 | 11,100 | — | — |
| 2013-04-18 | $5.80 | $5.80 | 4,100 | — | — |
| 2013-04-17 | $5.90 | $5.90 | 31,700 | — | — |
| 2013-04-16 | $5.85 | $5.85 | 7,600 | — | — |
| 2013-04-15 | $5.85 | $5.85 | 12,100 | — | — |
| 2013-04-12 | $5.91 | $5.91 | 7,500 | — | — |
| 2013-04-11 | $5.99 | $5.99 | 7,400 | — | — |
| 2013-04-10 | $6.06 | $6.06 | 26,200 | — | — |
| 2013-04-09 | $5.90 | $5.90 | 21,600 | — | — |
| 2013-04-08 | $5.93 | $5.93 | 30,500 | — | — |
| 2013-04-05 | $5.76 | $5.76 | 20,400 | — | — |
| 2013-04-04 | $5.99 | $5.99 | 2,200 | — | — |
| 2013-04-03 | $5.99 | $5.99 | 19,500 | — | — |
| 2013-04-02 | $6.04 | $6.04 | 45,800 | — | — |
| 2013-04-01 | $6.04 | $6.04 | 15,400 | — | — |
| 2013-03-28 | $6.00 | $6.00 | 21,200 | — | — |
| 2013-03-27 | $5.94 | $5.94 | 900 | — | — |
| 2013-03-26 | $5.96 | $5.96 | 9,800 | — | — |
| 2013-03-25 | $5.96 | $5.96 | 13,000 | — | — |
| 2013-03-22 | $5.98 | $5.98 | 11,100 | — | — |
| 2013-03-21 | $5.91 | $5.91 | 1,600 | — | — |
| 2013-03-20 | $5.85 | $5.85 | 5,300 | — | — |
| 2013-03-19 | $5.84 | $5.84 | 4,100 | — | — |
| 2013-03-18 | $5.90 | $5.90 | 4,400 | — | — |
| 2013-03-15 | $5.90 | $5.90 | 12,400 | — | — |
| 2013-03-14 | $5.95 | $5.95 | 9,800 | — | — |
| 2013-03-13 | $5.94 | $5.94 | 19,600 | — | — |
| 2013-03-12 | $5.88 | $5.88 | 4,800 | — | — |
| 2013-03-11 | $5.90 | $5.90 | 19,200 | — | — |
| 2013-03-08 | $5.96 | $5.96 | 13,100 | — | — |
| 2013-03-07 | $5.90 | $5.90 | 10,200 | — | — |
| 2013-03-06 | $5.85 | $5.85 | 44,300 | — | — |
| 2013-03-05 | $6.01 | $6.01 | 56,800 | — | — |
| 2013-03-04 | $5.84 | $5.84 | 25,700 | — | — |
| 2013-03-01 | $5.70 | $5.70 | 7,300 | — | — |
| 2013-02-28 | $5.53 | $5.53 | 6,700 | — | — |
| 2013-02-27 | $5.54 | $5.54 | 6,600 | — | — |
| 2013-02-26 | $5.69 | $5.69 | 15,000 | — | — |
| 2013-02-25 | $5.46 | $5.46 | 23,200 | — | — |
| 2013-02-22 | $5.50 | $5.50 | 12,100 | — | — |
| 2013-02-21 | $5.60 | $5.60 | 27,600 | — | — |
| 2013-02-20 | $5.53 | $5.53 | 21,200 | — | — |
| 2013-02-19 | $5.50 | $5.50 | 33,300 | — | — |
| 2013-02-15 | $5.41 | $5.41 | 20,900 | — | — |
| 2013-02-14 | $5.30 | $5.30 | 13,800 | — | — |
| 2013-02-13 | $5.42 | $5.42 | 13,400 | — | — |
| 2013-02-12 | $5.40 | $5.40 | 30,800 | — | — |
| 2013-02-11 | $5.55 | $5.55 | 19,000 | — | — |
| 2013-02-08 | $5.55 | $5.55 | 19,200 | — | — |
| 2013-02-07 | $5.56 | $5.56 | 22,900 | — | — |
| 2013-02-06 | $5.58 | $5.58 | 19,700 | — | — |
| 2013-02-05 | $5.63 | $5.63 | 12,000 | — | — |
| 2013-02-04 | $5.50 | $5.50 | 33,500 | — | — |
| 2013-02-01 | $5.34 | $5.34 | 16,500 | — | — |
| 2013-01-31 | $5.26 | $5.26 | 23,800 | — | — |
| 2013-01-30 | $5.10 | $5.10 | 23,900 | — | — |
| 2013-01-29 | $5.05 | $5.05 | 44,500 | — | — |
| 2013-01-28 | $4.92 | $4.92 | 20,100 | — | — |
| 2013-01-25 | $4.95 | $4.95 | 7,000 | — | — |
| 2013-01-24 | $4.98 | $4.98 | 7,900 | — | — |
| 2013-01-23 | $4.97 | $4.97 | 4,300 | — | — |
| 2013-01-22 | $4.95 | $4.95 | 9,500 | — | — |
| 2013-01-18 | $5.00 | $5.00 | 16,900 | — | — |
| 2013-01-17 | $4.99 | $4.99 | 2,200 | — | — |
| 2013-01-16 | $4.98 | $4.98 | 17,600 | — | — |
| 2013-01-15 | $4.94 | $4.94 | 5,900 | — | — |
| 2013-01-14 | $4.88 | $4.88 | 17,000 | — | — |
| 2013-01-11 | $4.96 | $4.96 | 5,000 | — | — |
| 2013-01-10 | $4.94 | $4.94 | 8,100 | — | — |
| 2013-01-09 | $4.93 | $4.93 | 3,700 | — | — |
| 2013-01-08 | $4.89 | $4.89 | 9,700 | — | — |
| 2013-01-07 | $4.90 | $4.90 | 3,900 | — | — |
| 2013-01-04 | $4.91 | $4.91 | 18,100 | — | — |
| 2013-01-03 | $4.84 | $4.84 | 11,400 | — | — |
| 2013-01-02 | $4.87 | $4.87 | 9,500 | — | — |