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
- 1980-03-17 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 | $19.91 | $30.33 | 470,900 | — | — |
| 2013-12-30 | $19.03 | $28.98 | 48,600 | — | — |
| 2013-12-27 | $19.00 | $28.94 | 85,700 | — | — |
| 2013-12-26 | $19.05 | $29.02 | 46,000 | — | — |
| 2013-12-24 | $18.81 | $28.65 | 26,600 | — | — |
| 2013-12-23 | $18.70 | $28.42 | 97,000 | — | — |
| 2013-12-20 | $18.11 | $27.52 | 305,000 | — | — |
| 2013-12-19 | $17.98 | $27.33 | 45,700 | — | — |
| 2013-12-18 | $17.99 | $27.34 | 152,600 | — | — |
| 2013-12-17 | $17.49 | $26.58 | 158,300 | — | — |
| 2013-12-16 | $17.28 | $26.26 | 83,700 | — | — |
| 2013-12-13 | $17.35 | $26.37 | 52,100 | — | — |
| 2013-12-12 | $17.05 | $25.91 | 98,700 | — | — |
| 2013-12-11 | $17.36 | $26.38 | 59,100 | — | — |
| 2013-12-10 | $17.62 | $26.78 | 66,200 | — | — |
| 2013-12-09 | $17.80 | $27.05 | 54,000 | — | — |
| 2013-12-06 | $18.01 | $27.37 | 73,600 | — | — |
| 2013-12-05 | $17.70 | $26.90 | 202,000 | — | — |
| 2013-12-04 | $17.72 | $26.93 | 111,900 | — | — |
| 2013-12-03 | $18.08 | $27.48 | 87,200 | — | — |
| 2013-12-02 | $18.04 | $27.42 | 203,200 | — | — |
| 2013-11-29 | $18.18 | $27.63 | 36,400 | — | — |
| 2013-11-27 | $18.23 | $27.71 | 68,200 | — | — |
| 2013-11-26 | $17.99 | $27.34 | 97,900 | — | — |
| 2013-11-25 | $17.69 | $26.89 | 108,300 | — | — |
| 2013-11-22 | $18.19 | $27.65 | 51,400 | — | — |
| 2013-11-21 | $18.01 | $27.37 | 97,700 | — | — |
| 2013-11-20 | $17.67 | $26.86 | 48,700 | — | — |
| 2013-11-19 | $17.67 | $26.86 | 46,600 | — | — |
| 2013-11-18 | $17.96 | $27.30 | 66,900 | — | — |
| 2013-11-15 | $18.07 | $27.46 | 60,500 | — | — |
| 2013-11-14 | $18.19 | $27.65 | 68,300 | — | — |
| 2013-11-13 | $18.47 | $28.07 | 94,300 | — | — |
| 2013-11-12 | $18.24 | $27.72 | 83,000 | — | — |
| 2013-11-11 | $18.30 | $27.81 | 115,300 | — | — |
| 2013-11-08 | $18.60 | $28.27 | 101,600 | — | — |
| 2013-11-07 | $18.43 | $28.01 | 96,200 | — | — |
| 2013-11-06 | $18.91 | $28.74 | 58,500 | — | — |
| 2013-11-05 | $18.89 | $28.71 | 83,000 | — | — |
| 2013-11-04 | $19.09 | $29.01 | 123,900 | — | — |
| 2013-11-01 | $18.50 | $28.12 | 142,900 | — | — |
| 2013-10-31 | $18.62 | $28.30 | 151,400 | — | — |
| 2013-10-30 | $18.70 | $28.42 | 149,400 | — | — |
| 2013-10-29 | $18.77 | $28.53 | 134,800 | — | — |
| 2013-10-28 | $17.70 | $26.90 | 83,500 | — | — |
| 2013-10-25 | $18.06 | $27.45 | 68,700 | — | — |
| 2013-10-24 | $17.97 | $27.31 | 58,700 | — | — |
| 2013-10-23 | $17.75 | $26.98 | 74,400 | — | — |
| 2013-10-22 | $17.85 | $27.13 | 61,000 | — | — |
| 2013-10-21 | $17.72 | $26.93 | 64,400 | — | — |
| 2013-10-18 | $17.98 | $27.33 | 99,300 | — | — |
| 2013-10-17 | $17.68 | $26.87 | 115,400 | — | — |
| 2013-10-16 | $17.38 | $26.41 | 76,400 | — | — |
| 2013-10-15 | $17.12 | $26.02 | 88,600 | — | — |
| 2013-10-14 | $16.99 | $25.82 | 176,300 | — | — |
| 2013-10-11 | $16.96 | $25.78 | 93,700 | — | — |
| 2013-10-10 | $16.86 | $25.62 | 213,700 | — | — |
| 2013-10-09 | $16.11 | $24.48 | 98,200 | — | — |
| 2013-10-08 | $16.03 | $24.36 | 155,400 | — | — |
| 2013-10-07 | $16.45 | $25.00 | 226,100 | — | — |
| 2013-10-04 | $16.60 | $25.23 | 219,900 | — | — |
| 2013-10-03 | $16.42 | $24.96 | 472,200 | — | — |
| 2013-10-02 | $15.80 | $24.01 | 88,200 | — | — |
| 2013-10-01 | $16.26 | $24.71 | 74,600 | — | — |
| 2013-09-30 | $15.77 | $23.97 | 113,700 | — | — |
| 2013-09-27 | $15.58 | $23.68 | 142,500 | — | — |
| 2013-09-26 | $15.49 | $23.54 | 49,200 | — | — |
| 2013-09-25 | $15.36 | $23.34 | 86,600 | — | — |
| 2013-09-24 | $15.46 | $23.44 | 66,800 | — | — |
| 2013-09-23 | $15.51 | $23.52 | 48,900 | — | — |
| 2013-09-20 | $15.47 | $23.46 | 131,400 | — | — |
| 2013-09-19 | $15.18 | $23.02 | 47,200 | — | — |
| 2013-09-18 | $15.05 | $22.82 | 47,300 | — | — |
| 2013-09-17 | $14.74 | $22.35 | 53,200 | — | — |
| 2013-09-16 | $14.69 | $22.28 | 82,400 | — | — |
| 2013-09-13 | $14.91 | $22.61 | 20,700 | — | — |
| 2013-09-12 | $15.09 | $22.88 | 56,100 | — | — |
| 2013-09-11 | $14.93 | $22.64 | 32,700 | — | — |
| 2013-09-10 | $15.05 | $22.82 | 115,800 | — | — |
| 2013-09-09 | $14.79 | $22.43 | 49,100 | — | — |
| 2013-09-06 | $14.26 | $21.62 | 49,100 | — | — |
| 2013-09-05 | $14.73 | $22.34 | 60,700 | — | — |
| 2013-09-04 | $14.38 | $21.81 | 45,100 | — | — |
| 2013-09-03 | $14.29 | $21.67 | 56,800 | — | — |
| 2013-08-30 | $13.92 | $21.11 | 103,300 | — | — |
| 2013-08-29 | $13.98 | $21.20 | 52,100 | — | — |
| 2013-08-28 | $13.76 | $20.87 | 41,300 | — | — |
| 2013-08-27 | $13.87 | $21.03 | 83,400 | — | — |
| 2013-08-26 | $14.23 | $21.58 | 40,400 | — | — |
| 2013-08-23 | $14.05 | $21.31 | 29,300 | — | — |
| 2013-08-22 | $14.12 | $21.41 | 45,000 | — | — |
| 2013-08-21 | $13.92 | $21.11 | 39,900 | — | — |
| 2013-08-20 | $14.06 | $21.32 | 135,500 | — | — |
| 2013-08-19 | $14.11 | $21.40 | 82,700 | — | — |
| 2013-08-16 | $14.07 | $21.34 | 69,000 | — | — |
| 2013-08-15 | $14.00 | $21.23 | 74,200 | — | — |
| 2013-08-14 | $14.37 | $21.79 | 130,000 | — | — |
| 2013-08-13 | $14.30 | $21.68 | 20,100 | — | — |
| 2013-08-12 | $14.32 | $21.71 | 48,000 | — | — |
| 2013-08-09 | $14.24 | $21.59 | 69,000 | — | — |
| 2013-08-08 | $14.45 | $21.91 | 24,300 | — | — |
| 2013-08-07 | $14.41 | $21.85 | 78,000 | — | — |
| 2013-08-06 | $14.56 | $22.08 | 39,200 | — | — |
| 2013-08-05 | $14.65 | $22.22 | 64,000 | — | — |
| 2013-08-02 | $14.35 | $21.76 | 48,000 | — | — |
| 2013-08-01 | $14.40 | $21.84 | 65,000 | — | — |
| 2013-07-31 | $14.05 | $21.31 | 112,900 | — | — |
| 2013-07-30 | $14.25 | $21.61 | 108,500 | — | — |
| 2013-07-29 | $14.41 | $21.85 | 68,100 | — | — |
| 2013-07-26 | $14.46 | $21.93 | 69,000 | — | — |
| 2013-07-25 | $14.53 | $22.03 | 162,200 | — | — |
| 2013-07-24 | $14.44 | $21.90 | 67,900 | — | — |
| 2013-07-23 | $14.36 | $21.78 | 170,700 | — | — |
| 2013-07-22 | $14.78 | $22.41 | 220,100 | — | — |
| 2013-07-19 | $14.61 | $22.15 | 106,700 | — | — |
| 2013-07-18 | $14.57 | $22.09 | 64,600 | — | — |
| 2013-07-17 | $14.52 | $22.02 | 115,700 | — | — |
| 2013-07-16 | $14.53 | $22.03 | 50,100 | — | — |
| 2013-07-15 | $14.48 | $21.96 | 99,100 | — | — |
| 2013-07-12 | $14.44 | $21.90 | 153,900 | — | — |
| 2013-07-11 | $14.51 | $22.00 | 119,700 | — | — |
| 2013-07-10 | $14.32 | $21.71 | 114,800 | — | — |
| 2013-07-09 | $14.16 | $21.47 | 261,400 | — | — |
| 2013-07-08 | $13.85 | $21.00 | 131,200 | — | — |
| 2013-07-05 | $13.76 | $20.87 | 101,600 | — | — |
| 2013-07-03 | $13.79 | $20.91 | 39,900 | — | — |
| 2013-07-02 | $13.79 | $20.91 | 82,100 | — | — |
| 2013-07-01 | $13.85 | $21.00 | 128,600 | — | — |
| 2013-06-28 | $13.64 | $20.68 | 178,000 | — | — |
| 2013-06-27 | $13.95 | $21.15 | 126,100 | — | — |
| 2013-06-26 | $13.68 | $20.74 | 141,800 | — | — |
| 2013-06-25 | $13.62 | $20.60 | 309,800 | — | — |
| 2013-06-24 | $13.33 | $20.16 | 230,900 | — | — |
| 2013-06-21 | $12.96 | $19.60 | 284,500 | — | — |
| 2013-06-20 | $11.96 | $18.09 | 401,500 | — | — |
| 2013-06-19 | $12.11 | $18.32 | 147,600 | — | — |
| 2013-06-18 | $12.18 | $18.42 | 170,500 | — | — |
| 2013-06-17 | $12.20 | $18.45 | 187,100 | — | — |
| 2013-06-14 | $12.36 | $18.69 | 178,700 | — | — |
| 2013-06-13 | $12.67 | $19.16 | 102,600 | — | — |
| 2013-06-12 | $12.12 | $18.33 | 155,900 | — | — |
| 2013-06-11 | $12.16 | $18.39 | 80,500 | — | — |
| 2013-06-10 | $12.49 | $18.89 | 53,600 | — | — |
| 2013-06-07 | $12.23 | $18.50 | 41,400 | — | — |
| 2013-06-06 | $12.25 | $18.53 | 55,100 | — | — |
| 2013-06-05 | $12.14 | $18.36 | 47,800 | — | — |
| 2013-06-04 | $12.38 | $18.72 | 103,200 | — | — |
| 2013-06-03 | $12.57 | $19.01 | 196,900 | — | — |
| 2013-05-31 | $12.02 | $18.18 | 69,700 | — | — |
| 2013-05-30 | $12.10 | $18.30 | 49,400 | — | — |
| 2013-05-29 | $11.90 | $18.00 | 42,400 | — | — |
| 2013-05-28 | $12.12 | $18.33 | 117,400 | — | — |
| 2013-05-24 | $11.75 | $17.77 | 37,300 | — | — |
| 2013-05-23 | $11.42 | $17.27 | 54,300 | — | — |
| 2013-05-22 | $11.51 | $17.41 | 66,700 | — | — |
| 2013-05-21 | $11.75 | $17.77 | 84,800 | — | — |
| 2013-05-20 | $11.46 | $17.33 | 64,600 | — | — |
| 2013-05-17 | $11.20 | $16.94 | 180,300 | — | — |
| 2013-05-16 | $11.02 | $16.67 | 70,400 | — | — |
| 2013-05-15 | $11.10 | $16.79 | 94,200 | — | — |
| 2013-05-14 | $10.99 | $16.62 | 81,500 | — | — |
| 2013-05-13 | $10.77 | $16.29 | 28,700 | — | — |
| 2013-05-10 | $10.91 | $16.50 | 60,300 | — | — |
| 2013-05-09 | $10.60 | $16.03 | 117,800 | — | — |
| 2013-05-08 | $10.65 | $16.11 | 75,000 | — | — |
| 2013-05-07 | $10.62 | $16.06 | 83,100 | — | — |
| 2013-05-06 | $10.67 | $16.14 | 55,800 | — | — |
| 2013-05-03 | $10.78 | $16.30 | 63,800 | — | — |
| 2013-05-02 | $10.35 | $15.65 | 70,700 | — | — |
| 2013-05-01 | $10.30 | $15.58 | 150,400 | — | — |
| 2013-04-30 | $10.65 | $16.11 | 99,000 | — | — |
| 2013-04-29 | $10.53 | $15.93 | 63,600 | — | — |
| 2013-04-26 | $10.46 | $15.82 | 76,300 | — | — |
| 2013-04-25 | $10.86 | $16.43 | 52,800 | — | — |
| 2013-04-24 | $11.05 | $16.71 | 86,600 | — | — |
| 2013-04-23 | $10.74 | $16.24 | 63,900 | — | — |
| 2013-04-22 | $10.29 | $15.56 | 93,000 | — | — |
| 2013-04-19 | $10.32 | $15.61 | 175,700 | — | — |
| 2013-04-18 | $9.98 | $15.09 | 68,500 | — | — |
| 2013-04-17 | $9.93 | $15.02 | 76,900 | — | — |
| 2013-04-16 | $10.26 | $15.52 | 118,500 | — | — |
| 2013-04-15 | $9.88 | $14.94 | 117,600 | — | — |
| 2013-04-12 | $10.31 | $15.59 | 148,900 | — | — |
| 2013-04-11 | $10.25 | $15.50 | 208,900 | — | — |
| 2013-04-10 | $10.22 | $15.46 | 167,800 | — | — |
| 2013-04-09 | $9.90 | $14.97 | 141,200 | — | — |
| 2013-04-08 | $10.08 | $15.25 | 148,100 | — | — |
| 2013-04-05 | $9.87 | $14.93 | 141,300 | — | — |
| 2013-04-04 | $9.72 | $14.70 | 73,500 | — | — |
| 2013-04-03 | $9.69 | $14.66 | 90,500 | — | — |
| 2013-04-02 | $9.85 | $14.90 | 61,000 | — | — |
| 2013-04-01 | $9.90 | $14.97 | 104,500 | — | — |
| 2013-03-28 | $10.44 | $15.79 | 92,300 | — | — |
| 2013-03-27 | $10.47 | $15.84 | 121,700 | — | — |
| 2013-03-26 | $10.65 | $16.11 | 38,400 | — | — |
| 2013-03-25 | $10.75 | $16.21 | 64,600 | — | — |
| 2013-03-22 | $10.62 | $16.01 | 45,200 | — | — |
| 2013-03-21 | $10.65 | $16.06 | 56,100 | — | — |
| 2013-03-20 | $10.56 | $15.92 | 68,800 | — | — |
| 2013-03-19 | $10.50 | $15.83 | 65,000 | — | — |
| 2013-03-18 | $10.62 | $16.01 | 63,200 | — | — |
| 2013-03-15 | $10.82 | $16.31 | 157,200 | — | — |
| 2013-03-14 | $10.63 | $16.03 | 88,900 | — | — |
| 2013-03-13 | $10.31 | $15.54 | 26,100 | — | — |
| 2013-03-12 | $10.21 | $15.39 | 48,400 | — | — |
| 2013-03-11 | $9.99 | $15.06 | 44,300 | — | — |
| 2013-03-08 | $10.15 | $15.30 | 45,800 | — | — |
| 2013-03-07 | $10.00 | $15.08 | 39,800 | — | — |
| 2013-03-06 | $10.09 | $15.21 | 26,100 | — | — |
| 2013-03-05 | $9.90 | $14.93 | 58,500 | — | — |
| 2013-03-04 | $9.83 | $14.82 | 52,800 | — | — |
| 2013-03-01 | $9.89 | $14.91 | 74,800 | — | — |
| 2013-02-28 | $9.80 | $14.77 | 60,000 | — | — |
| 2013-02-27 | $9.96 | $15.02 | 46,200 | — | — |
| 2013-02-26 | $9.88 | $14.89 | 44,100 | — | — |
| 2013-02-25 | $9.77 | $14.73 | 77,100 | — | — |
| 2013-02-22 | $10.14 | $15.29 | 47,200 | — | — |
| 2013-02-21 | $9.79 | $14.76 | 58,700 | — | — |
| 2013-02-20 | $9.74 | $14.68 | 95,300 | — | — |
| 2013-02-19 | $9.92 | $14.96 | 131,500 | — | — |
| 2013-02-15 | $9.90 | $14.93 | 80,600 | — | — |
| 2013-02-14 | $9.96 | $15.02 | 50,000 | — | — |
| 2013-02-13 | $10.00 | $15.08 | 99,600 | — | — |
| 2013-02-12 | $10.06 | $15.17 | 65,000 | — | — |
| 2013-02-11 | $9.96 | $15.02 | 50,400 | — | — |
| 2013-02-08 | $9.95 | $15.00 | 56,900 | — | — |
| 2013-02-07 | $9.87 | $14.88 | 69,000 | — | — |
| 2013-02-06 | $9.98 | $15.05 | 68,600 | — | — |
| 2013-02-05 | $10.09 | $15.21 | 53,600 | — | — |
| 2013-02-04 | $9.84 | $14.83 | 97,000 | — | — |
| 2013-02-01 | $10.24 | $15.44 | 58,500 | — | — |
| 2013-01-31 | $9.95 | $15.00 | 84,000 | — | — |
| 2013-01-30 | $10.05 | $15.15 | 90,500 | — | — |
| 2013-01-29 | $10.20 | $15.38 | 165,500 | — | — |
| 2013-01-28 | $10.54 | $15.89 | 98,800 | — | — |
| 2013-01-25 | $10.67 | $16.09 | 53,000 | — | — |
| 2013-01-24 | $10.74 | $16.19 | 89,800 | — | — |
| 2013-01-23 | $10.65 | $16.06 | 148,000 | — | — |
| 2013-01-22 | $10.67 | $16.09 | 69,900 | — | — |
| 2013-01-18 | $10.50 | $15.83 | 63,100 | — | — |
| 2013-01-17 | $10.56 | $15.92 | 68,900 | — | — |
| 2013-01-16 | $10.38 | $15.65 | 89,300 | — | — |
| 2013-01-15 | $10.50 | $15.83 | 44,000 | — | — |
| 2013-01-14 | $10.59 | $15.97 | 37,500 | — | — |
| 2013-01-11 | $10.69 | $16.12 | 61,300 | — | — |
| 2013-01-10 | $10.79 | $16.27 | 35,900 | — | — |
| 2013-01-09 | $10.72 | $16.16 | 86,200 | — | — |
| 2013-01-08 | $10.64 | $16.04 | 97,100 | — | — |
| 2013-01-07 | $10.81 | $16.30 | 43,500 | — | — |
| 2013-01-04 | $10.98 | $16.55 | 60,800 | — | — |
| 2013-01-03 | $10.98 | $16.55 | 64,700 | — | — |
| 2013-01-02 | $11.25 | $16.96 | 146,100 | — | — |