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
- 1994-04-04 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 | $18.76 | $32.19 | 66,500 | — | — |
| 2013-12-30 | $18.84 | $32.33 | 51,100 | — | — |
| 2013-12-27 | $19.54 | $33.53 | 30,000 | — | — |
| 2013-12-26 | $19.67 | $33.75 | 43,200 | — | — |
| 2013-12-24 | $19.25 | $33.03 | 22,100 | — | — |
| 2013-12-23 | $19.07 | $32.72 | 71,000 | — | — |
| 2013-12-20 | $18.44 | $31.64 | 272,600 | — | — |
| 2013-12-19 | $18.93 | $32.48 | 68,900 | — | — |
| 2013-12-18 | $19.57 | $33.58 | 86,300 | — | — |
| 2013-12-17 | $18.84 | $32.33 | 55,400 | — | — |
| 2013-12-16 | $18.67 | $32.04 | 96,100 | — | — |
| 2013-12-13 | $17.93 | $30.77 | 58,000 | — | — |
| 2013-12-12 | $17.96 | $30.82 | 31,500 | — | — |
| 2013-12-11 | $17.67 | $30.32 | 52,100 | — | — |
| 2013-12-10 | $17.76 | $30.48 | 71,800 | — | — |
| 2013-12-09 | $17.54 | $30.10 | 103,400 | — | — |
| 2013-12-06 | $17.72 | $30.41 | 73,800 | — | — |
| 2013-12-05 | $17.33 | $29.74 | 72,400 | — | — |
| 2013-12-04 | $16.75 | $28.74 | 55,200 | — | — |
| 2013-12-03 | $16.60 | $28.49 | 159,400 | — | — |
| 2013-12-02 | $16.22 | $27.83 | 30,400 | — | — |
| 2013-11-29 | $16.43 | $28.19 | 53,800 | — | — |
| 2013-11-27 | $16.26 | $27.90 | 67,500 | — | — |
| 2013-11-26 | $16.19 | $27.78 | 58,900 | — | — |
| 2013-11-25 | $15.83 | $27.16 | 68,100 | — | — |
| 2013-11-22 | $16.01 | $27.47 | 134,900 | — | — |
| 2013-11-21 | $16.11 | $27.64 | 42,600 | — | — |
| 2013-11-20 | $15.73 | $26.99 | 18,500 | — | — |
| 2013-11-19 | $15.62 | $26.80 | 17,600 | — | — |
| 2013-11-18 | $15.54 | $26.67 | 33,300 | — | — |
| 2013-11-15 | $15.68 | $26.91 | 17,200 | — | — |
| 2013-11-14 | $15.62 | $26.80 | 10,600 | — | — |
| 2013-11-13 | $15.58 | $26.73 | 19,700 | — | — |
| 2013-11-12 | $15.64 | $26.84 | 28,000 | — | — |
| 2013-11-11 | $15.59 | $26.75 | 38,500 | — | — |
| 2013-11-08 | $15.61 | $26.79 | 71,600 | — | — |
| 2013-11-07 | $15.25 | $26.17 | 43,500 | — | — |
| 2013-11-06 | $15.22 | $26.12 | 9,800 | — | — |
| 2013-11-05 | $15.11 | $25.93 | 23,200 | — | — |
| 2013-11-04 | $15.13 | $25.96 | 27,800 | — | — |
| 2013-11-01 | $14.82 | $25.43 | 41,600 | — | — |
| 2013-10-31 | $14.96 | $25.67 | 15,800 | — | — |
| 2013-10-30 | $15.23 | $26.13 | 22,600 | — | — |
| 2013-10-29 | $15.33 | $26.31 | 20,000 | — | — |
| 2013-10-28 | $15.05 | $25.83 | 15,500 | — | — |
| 2013-10-25 | $14.93 | $25.62 | 8,700 | — | — |
| 2013-10-24 | $14.92 | $25.60 | 15,000 | — | — |
| 2013-10-23 | $14.70 | $25.22 | 32,000 | — | — |
| 2013-10-22 | $14.80 | $25.40 | 37,000 | — | — |
| 2013-10-21 | $14.77 | $25.34 | 23,400 | — | — |
| 2013-10-18 | $14.89 | $25.55 | 24,300 | — | — |
| 2013-10-17 | $14.90 | $25.57 | 15,000 | — | — |
| 2013-10-16 | $14.88 | $25.53 | 19,700 | — | — |
| 2013-10-15 | $14.77 | $25.34 | 17,800 | — | — |
| 2013-10-14 | $14.95 | $25.52 | 18,700 | — | — |
| 2013-10-11 | $14.77 | $25.22 | 19,100 | — | — |
| 2013-10-10 | $14.47 | $24.71 | 20,700 | — | — |
| 2013-10-09 | $14.18 | $24.21 | 13,500 | — | — |
| 2013-10-08 | $14.02 | $23.94 | 13,900 | — | — |
| 2013-10-07 | $13.96 | $23.83 | 10,400 | — | — |
| 2013-10-04 | $14.10 | $24.07 | 14,300 | — | — |
| 2013-10-03 | $14.13 | $24.12 | 12,300 | — | — |
| 2013-10-02 | $14.11 | $24.09 | 26,800 | — | — |
| 2013-10-01 | $14.24 | $24.31 | 10,300 | — | — |
| 2013-09-30 | $14.24 | $24.31 | 51,100 | — | — |
| 2013-09-27 | $14.68 | $25.06 | 13,000 | — | — |
| 2013-09-26 | $14.56 | $24.86 | 15,100 | — | — |
| 2013-09-25 | $14.61 | $24.94 | 21,000 | — | — |
| 2013-09-24 | $14.26 | $24.35 | 34,900 | — | — |
| 2013-09-23 | $14.66 | $25.03 | 16,300 | — | — |
| 2013-09-20 | $14.48 | $24.72 | 34,900 | — | — |
| 2013-09-19 | $14.28 | $24.38 | 5,700 | — | — |
| 2013-09-18 | $14.25 | $24.33 | 25,200 | — | — |
| 2013-09-17 | $14.24 | $24.31 | 7,800 | — | — |
| 2013-09-16 | $14.25 | $24.33 | 11,400 | — | — |
| 2013-09-13 | $14.35 | $24.50 | 4,100 | — | — |
| 2013-09-12 | $14.16 | $24.18 | 22,900 | — | — |
| 2013-09-11 | $14.28 | $24.38 | 36,900 | — | — |
| 2013-09-10 | $14.50 | $24.76 | 19,900 | — | — |
| 2013-09-09 | $14.30 | $24.42 | 6,900 | — | — |
| 2013-09-06 | $14.12 | $24.11 | 10,900 | — | — |
| 2013-09-05 | $14.22 | $24.28 | 10,200 | — | — |
| 2013-09-04 | $14.07 | $24.02 | 17,900 | — | — |
| 2013-09-03 | $13.97 | $23.85 | 26,000 | — | — |
| 2013-08-30 | $13.96 | $23.83 | 80,400 | — | — |
| 2013-08-29 | $14.24 | $24.31 | 33,800 | — | — |
| 2013-08-28 | $14.33 | $24.47 | 16,400 | — | — |
| 2013-08-27 | $14.57 | $24.88 | 23,100 | — | — |
| 2013-08-26 | $14.83 | $25.32 | 7,300 | — | — |
| 2013-08-23 | $14.80 | $25.27 | 16,400 | — | — |
| 2013-08-22 | $14.90 | $25.44 | 8,800 | — | — |
| 2013-08-21 | $14.65 | $25.01 | 16,900 | — | — |
| 2013-08-20 | $14.83 | $25.32 | 15,400 | — | — |
| 2013-08-19 | $14.75 | $25.18 | 18,000 | — | — |
| 2013-08-16 | $14.87 | $25.39 | 15,000 | — | — |
| 2013-08-15 | $14.75 | $25.18 | 12,600 | — | — |
| 2013-08-14 | $15.16 | $25.88 | 13,300 | — | — |
| 2013-08-13 | $15.19 | $25.93 | 9,400 | — | — |
| 2013-08-12 | $15.24 | $26.02 | 16,300 | — | — |
| 2013-08-09 | $15.11 | $25.80 | 8,100 | — | — |
| 2013-08-08 | $15.16 | $25.88 | 15,200 | — | — |
| 2013-08-07 | $15.10 | $25.78 | 7,300 | — | — |
| 2013-08-06 | $15.00 | $25.61 | 15,500 | — | — |
| 2013-08-05 | $15.06 | $25.71 | 23,800 | — | — |
| 2013-08-02 | $15.00 | $25.61 | 15,600 | — | — |
| 2013-08-01 | $15.14 | $25.85 | 92,000 | — | — |
| 2013-07-31 | $15.07 | $25.73 | 48,200 | — | — |
| 2013-07-30 | $14.96 | $25.54 | 25,500 | — | — |
| 2013-07-29 | $15.04 | $25.68 | 33,300 | — | — |
| 2013-07-26 | $14.80 | $25.27 | 39,300 | — | — |
| 2013-07-25 | $14.85 | $25.35 | 37,700 | — | — |
| 2013-07-24 | $14.24 | $24.31 | 58,900 | — | — |
| 2013-07-23 | $14.62 | $24.96 | 18,300 | — | — |
| 2013-07-22 | $14.49 | $24.74 | 26,900 | — | — |
| 2013-07-19 | $14.00 | $23.90 | 26,700 | — | — |
| 2013-07-18 | $14.05 | $23.99 | 55,700 | — | — |
| 2013-07-17 | $13.97 | $23.85 | 17,500 | — | — |
| 2013-07-16 | $13.92 | $23.77 | 24,600 | — | — |
| 2013-07-15 | $14.00 | $23.90 | 46,600 | — | — |
| 2013-07-12 | $13.75 | $23.48 | 39,200 | — | — |
| 2013-07-11 | $13.75 | $23.48 | 80,500 | — | — |
| 2013-07-10 | $13.61 | $23.24 | 12,900 | — | — |
| 2013-07-09 | $13.80 | $23.43 | 11,900 | — | — |
| 2013-07-08 | $13.60 | $23.09 | 42,100 | — | — |
| 2013-07-05 | $13.99 | $23.76 | 14,500 | — | — |
| 2013-07-03 | $13.22 | $22.45 | 12,200 | — | — |
| 2013-07-02 | $12.95 | $21.99 | 18,200 | — | — |
| 2013-07-01 | $12.97 | $22.02 | 11,400 | — | — |
| 2013-06-28 | $12.69 | $21.55 | 102,700 | — | — |
| 2013-06-27 | $12.98 | $22.04 | 17,100 | — | — |
| 2013-06-26 | $12.76 | $21.67 | 6,000 | — | — |
| 2013-06-25 | $12.62 | $21.43 | 25,800 | — | — |
| 2013-06-24 | $12.48 | $21.19 | 10,600 | — | — |
| 2013-06-21 | $12.43 | $21.11 | 38,700 | — | — |
| 2013-06-20 | $12.44 | $21.12 | 12,900 | — | — |
| 2013-06-19 | $12.65 | $21.48 | 6,800 | — | — |
| 2013-06-18 | $12.70 | $21.57 | 9,200 | — | — |
| 2013-06-17 | $12.59 | $21.38 | 10,900 | — | — |
| 2013-06-14 | $12.60 | $21.40 | 11,800 | — | — |
| 2013-06-13 | $13.05 | $22.16 | 6,600 | — | — |
| 2013-06-12 | $13.05 | $22.16 | 4,900 | — | — |
| 2013-06-11 | $13.13 | $22.30 | 6,100 | — | — |
| 2013-06-10 | $13.16 | $22.35 | 13,100 | — | — |
| 2013-06-07 | $13.03 | $22.13 | 16,200 | — | — |
| 2013-06-06 | $12.90 | $21.91 | 6,900 | — | — |
| 2013-06-05 | $12.94 | $21.97 | 4,100 | — | — |
| 2013-06-04 | $12.91 | $21.92 | 15,100 | — | — |
| 2013-06-03 | $13.23 | $22.47 | 49,500 | — | — |
| 2013-05-31 | $12.98 | $22.04 | 45,300 | — | — |
| 2013-05-30 | $12.84 | $21.80 | 10,300 | — | — |
| 2013-05-29 | $12.64 | $21.46 | 16,500 | — | — |
| 2013-05-28 | $12.55 | $21.31 | 16,000 | — | — |
| 2013-05-24 | $12.51 | $21.24 | 8,900 | — | — |
| 2013-05-23 | $12.50 | $21.23 | 7,300 | — | — |
| 2013-05-22 | $12.49 | $21.21 | 13,500 | — | — |
| 2013-05-21 | $12.60 | $21.40 | 20,700 | — | — |
| 2013-05-20 | $12.60 | $21.40 | 20,900 | — | — |
| 2013-05-17 | $12.66 | $21.50 | 21,100 | — | — |
| 2013-05-16 | $12.66 | $21.50 | 11,100 | — | — |
| 2013-05-15 | $12.63 | $21.45 | 12,600 | — | — |
| 2013-05-14 | $12.47 | $21.18 | 11,800 | — | — |
| 2013-05-13 | $12.37 | $21.01 | 7,500 | — | — |
| 2013-05-10 | $12.50 | $21.23 | 8,700 | — | — |
| 2013-05-09 | $12.31 | $20.90 | 8,600 | — | — |
| 2013-05-08 | $12.41 | $21.07 | 12,900 | — | — |
| 2013-05-07 | $12.26 | $20.82 | 13,300 | — | — |
| 2013-05-06 | $12.33 | $20.94 | 13,500 | — | — |
| 2013-05-03 | $12.34 | $20.95 | 44,600 | — | — |
| 2013-05-02 | $12.24 | $20.78 | 23,800 | — | — |
| 2013-05-01 | $11.76 | $19.97 | 60,500 | — | — |
| 2013-04-30 | $11.65 | $19.78 | 35,600 | — | — |
| 2013-04-29 | $11.74 | $19.94 | 8,100 | — | — |
| 2013-04-26 | $11.80 | $20.04 | 14,200 | — | — |
| 2013-04-25 | $11.92 | $20.24 | 8,000 | — | — |
| 2013-04-24 | $11.96 | $20.31 | 5,400 | — | — |
| 2013-04-23 | $11.99 | $20.36 | 3,100 | — | — |
| 2013-04-22 | $11.83 | $20.09 | 5,700 | — | — |
| 2013-04-19 | $11.75 | $19.95 | 23,300 | — | — |
| 2013-04-18 | $11.61 | $19.71 | 26,400 | — | — |
| 2013-04-17 | $11.50 | $19.53 | 13,800 | — | — |
| 2013-04-16 | $11.75 | $19.95 | 12,600 | — | — |
| 2013-04-15 | $11.59 | $19.68 | 23,900 | — | — |
| 2013-04-12 | $12.07 | $20.50 | 9,200 | — | — |
| 2013-04-11 | $12.09 | $20.53 | 6,600 | — | — |
| 2013-04-10 | $12.09 | $20.53 | 19,800 | — | — |
| 2013-04-09 | $12.03 | $20.33 | 7,200 | — | — |
| 2013-04-08 | $12.20 | $20.62 | 4,600 | — | — |
| 2013-04-05 | $12.21 | $20.64 | 10,200 | — | — |
| 2013-04-04 | $12.17 | $20.57 | 17,100 | — | — |
| 2013-04-03 | $12.06 | $20.39 | 23,200 | — | — |
| 2013-04-02 | $12.14 | $20.52 | 12,000 | — | — |
| 2013-04-01 | $12.19 | $20.60 | 18,700 | — | — |
| 2013-03-28 | $12.43 | $21.01 | 15,500 | — | — |
| 2013-03-27 | $12.51 | $21.15 | 4,900 | — | — |
| 2013-03-26 | $12.60 | $21.30 | 9,100 | — | — |
| 2013-03-25 | $12.79 | $21.62 | 3,500 | — | — |
| 2013-03-22 | $12.73 | $21.52 | 5,200 | — | — |
| 2013-03-21 | $12.63 | $21.35 | 15,000 | — | — |
| 2013-03-20 | $12.78 | $21.60 | 8,900 | — | — |
| 2013-03-19 | $12.54 | $21.20 | 9,200 | — | — |
| 2013-03-18 | $12.56 | $21.23 | 7,200 | — | — |
| 2013-03-15 | $12.62 | $21.33 | 32,800 | — | — |
| 2013-03-14 | $12.64 | $21.37 | 8,900 | — | — |
| 2013-03-13 | $12.47 | $21.08 | 20,500 | — | — |
| 2013-03-12 | $12.59 | $21.28 | 13,600 | — | — |
| 2013-03-11 | $12.82 | $21.67 | 13,900 | — | — |
| 2013-03-08 | $12.79 | $21.62 | 15,200 | — | — |
| 2013-03-07 | $12.75 | $21.55 | 11,100 | — | — |
| 2013-03-06 | $12.74 | $21.53 | 8,400 | — | — |
| 2013-03-05 | $12.76 | $21.57 | 9,500 | — | — |
| 2013-03-04 | $12.66 | $21.40 | 9,000 | — | — |
| 2013-03-01 | $12.52 | $21.16 | 13,700 | — | — |
| 2013-02-28 | $12.40 | $20.96 | 16,600 | — | — |
| 2013-02-27 | $12.65 | $21.38 | 10,200 | — | — |
| 2013-02-26 | $12.71 | $21.48 | 22,300 | — | — |
| 2013-02-25 | $12.36 | $20.89 | 26,300 | — | — |
| 2013-02-22 | $12.71 | $21.48 | 11,900 | — | — |
| 2013-02-21 | $12.71 | $21.48 | 4,800 | — | — |
| 2013-02-20 | $12.57 | $21.25 | 35,700 | — | — |
| 2013-02-19 | $12.67 | $21.42 | 18,500 | — | — |
| 2013-02-15 | $12.59 | $21.28 | 20,900 | — | — |
| 2013-02-14 | $12.66 | $21.40 | 5,700 | — | — |
| 2013-02-13 | $12.57 | $21.25 | 3,400 | — | — |
| 2013-02-12 | $12.69 | $21.45 | 6,700 | — | — |
| 2013-02-11 | $12.50 | $21.13 | 8,600 | — | — |
| 2013-02-08 | $12.74 | $21.53 | 5,500 | — | — |
| 2013-02-07 | $12.54 | $21.20 | 3,700 | — | — |
| 2013-02-06 | $12.70 | $21.47 | 11,900 | — | — |
| 2013-02-05 | $12.46 | $21.06 | 87,500 | — | — |
| 2013-02-04 | $12.31 | $20.81 | 35,900 | — | — |
| 2013-02-01 | $12.43 | $21.01 | 38,800 | — | — |
| 2013-01-31 | $11.98 | $20.25 | 17,600 | — | — |
| 2013-01-30 | $11.93 | $20.17 | 18,800 | — | — |
| 2013-01-29 | $11.95 | $20.20 | 26,700 | — | — |
| 2013-01-28 | $12.02 | $20.32 | 26,000 | — | — |
| 2013-01-25 | $11.88 | $20.08 | 11,000 | — | — |
| 2013-01-24 | $11.95 | $20.20 | 5,400 | — | — |
| 2013-01-23 | $11.91 | $20.13 | 16,300 | — | — |
| 2013-01-22 | $11.97 | $20.23 | 20,600 | — | — |
| 2013-01-18 | $11.99 | $20.27 | 32,100 | — | — |
| 2013-01-17 | $11.84 | $20.01 | 22,200 | — | — |
| 2013-01-16 | $11.81 | $19.96 | 22,600 | — | — |
| 2013-01-15 | $11.75 | $19.86 | 7,600 | — | — |
| 2013-01-14 | $11.78 | $19.91 | 4,600 | — | — |
| 2013-01-11 | $11.74 | $19.84 | 3,200 | — | — |
| 2013-01-10 | $11.75 | $19.77 | 12,200 | — | — |
| 2013-01-09 | $11.71 | $19.70 | 6,200 | — | — |
| 2013-01-08 | $11.68 | $19.65 | 25,400 | — | — |
| 2013-01-07 | $11.71 | $19.70 | 27,800 | — | — |
| 2013-01-04 | $11.67 | $19.63 | 15,400 | — | — |
| 2013-01-03 | $11.68 | $19.65 | 20,400 | — | — |
| 2013-01-02 | $11.62 | $19.55 | 47,600 | — | — |