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
- 1983-04-04 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 | $17.07 | $31.36 | 361,500 | — | — |
| 2013-12-30 | $17.13 | $31.28 | 299,500 | — | — |
| 2013-12-27 | $17.28 | $31.56 | 388,100 | — | — |
| 2013-12-26 | $17.29 | $31.58 | 200,800 | — | — |
| 2013-12-24 | $17.19 | $31.39 | 241,800 | — | — |
| 2013-12-23 | $17.19 | $31.39 | 635,700 | — | — |
| 2013-12-20 | $16.96 | $30.97 | 1,315,500 | — | — |
| 2013-12-19 | $16.72 | $30.54 | 432,100 | — | — |
| 2013-12-18 | $16.97 | $30.99 | 616,900 | — | — |
| 2013-12-17 | $16.68 | $30.46 | 419,400 | — | — |
| 2013-12-16 | $16.68 | $30.46 | 454,100 | — | — |
| 2013-12-13 | $16.24 | $29.66 | 377,800 | — | — |
| 2013-12-12 | $16.25 | $29.68 | 393,200 | — | — |
| 2013-12-11 | $16.19 | $29.57 | 890,900 | — | — |
| 2013-12-10 | $16.54 | $30.21 | 945,500 | — | — |
| 2013-12-09 | $16.60 | $30.32 | 856,300 | — | — |
| 2013-12-06 | $16.45 | $30.04 | 670,800 | — | — |
| 2013-12-05 | $16.09 | $29.38 | 549,100 | — | — |
| 2013-12-04 | $15.92 | $29.07 | 416,300 | — | — |
| 2013-12-03 | $15.88 | $29.00 | 449,900 | — | — |
| 2013-12-02 | $15.97 | $29.17 | 539,700 | — | — |
| 2013-11-29 | $16.14 | $29.48 | 213,300 | — | — |
| 2013-11-27 | $16.01 | $29.24 | 511,100 | — | — |
| 2013-11-26 | $15.98 | $29.18 | 410,900 | — | — |
| 2013-11-25 | $15.70 | $28.67 | 327,500 | — | — |
| 2013-11-22 | $15.54 | $28.38 | 352,000 | — | — |
| 2013-11-21 | $15.36 | $28.05 | 531,300 | — | — |
| 2013-11-20 | $14.96 | $27.32 | 394,500 | — | — |
| 2013-11-19 | $14.92 | $27.25 | 404,600 | — | — |
| 2013-11-18 | $14.89 | $27.19 | 384,600 | — | — |
| 2013-11-15 | $14.85 | $27.12 | 409,600 | — | — |
| 2013-11-14 | $14.88 | $27.17 | 194,900 | — | — |
| 2013-11-13 | $14.83 | $27.08 | 303,100 | — | — |
| 2013-11-12 | $14.75 | $26.94 | 336,800 | — | — |
| 2013-11-11 | $14.82 | $27.07 | 264,300 | — | — |
| 2013-11-08 | $14.89 | $27.19 | 692,600 | — | — |
| 2013-11-07 | $14.42 | $26.33 | 463,100 | — | — |
| 2013-11-06 | $14.70 | $26.85 | 236,200 | — | — |
| 2013-11-05 | $14.50 | $26.48 | 212,900 | — | — |
| 2013-11-04 | $14.47 | $26.43 | 467,700 | — | — |
| 2013-11-01 | $14.44 | $26.37 | 510,100 | — | — |
| 2013-10-31 | $14.54 | $26.55 | 444,600 | — | — |
| 2013-10-30 | $14.71 | $26.86 | 544,100 | — | — |
| 2013-10-29 | $14.72 | $26.88 | 403,300 | — | — |
| 2013-10-28 | $14.73 | $26.90 | 572,300 | — | — |
| 2013-10-25 | $14.56 | $26.59 | 590,700 | — | — |
| 2013-10-24 | $14.51 | $26.50 | 479,400 | — | — |
| 2013-10-23 | $14.26 | $26.04 | 369,300 | — | — |
| 2013-10-22 | $14.37 | $26.24 | 341,600 | — | — |
| 2013-10-21 | $14.28 | $26.08 | 333,200 | — | — |
| 2013-10-18 | $14.25 | $26.02 | 806,400 | — | — |
| 2013-10-17 | $14.06 | $25.68 | 1,432,800 | — | — |
| 2013-10-16 | $14.02 | $25.60 | 603,300 | — | — |
| 2013-10-15 | $13.82 | $25.24 | 461,400 | — | — |
| 2013-10-14 | $13.99 | $25.55 | 514,600 | — | — |
| 2013-10-11 | $13.95 | $25.48 | 513,300 | — | — |
| 2013-10-10 | $13.59 | $24.82 | 312,300 | — | — |
| 2013-10-09 | $13.35 | $24.38 | 461,100 | — | — |
| 2013-10-08 | $13.32 | $24.33 | 399,100 | — | — |
| 2013-10-07 | $13.51 | $24.67 | 378,400 | — | — |
| 2013-10-04 | $13.84 | $25.28 | 677,200 | — | — |
| 2013-10-03 | $13.67 | $24.97 | 533,800 | — | — |
| 2013-10-02 | $13.71 | $25.04 | 626,600 | — | — |
| 2013-10-01 | $13.78 | $25.17 | 579,900 | — | — |
| 2013-09-30 | $13.52 | $24.69 | 683,900 | — | — |
| 2013-09-27 | $13.43 | $24.34 | 427,100 | — | — |
| 2013-09-26 | $13.52 | $24.51 | 363,500 | — | — |
| 2013-09-25 | $13.61 | $24.67 | 543,500 | — | — |
| 2013-09-24 | $13.55 | $24.56 | 391,500 | — | — |
| 2013-09-23 | $13.52 | $24.51 | 499,000 | — | — |
| 2013-09-20 | $13.45 | $24.38 | 2,390,000 | — | — |
| 2013-09-19 | $13.28 | $24.07 | 724,900 | — | — |
| 2013-09-18 | $13.48 | $24.43 | 797,900 | — | — |
| 2013-09-17 | $13.52 | $24.51 | 353,300 | — | — |
| 2013-09-16 | $13.27 | $24.05 | 361,100 | — | — |
| 2013-09-13 | $13.21 | $23.95 | 238,800 | — | — |
| 2013-09-12 | $13.09 | $23.73 | 323,600 | — | — |
| 2013-09-11 | $13.19 | $23.91 | 340,900 | — | — |
| 2013-09-10 | $13.34 | $24.18 | 363,300 | — | — |
| 2013-09-09 | $13.26 | $24.04 | 379,000 | — | — |
| 2013-09-06 | $13.14 | $23.82 | 501,300 | — | — |
| 2013-09-05 | $13.12 | $23.78 | 676,100 | — | — |
| 2013-09-04 | $12.80 | $23.20 | 326,900 | — | — |
| 2013-09-03 | $12.76 | $23.13 | 306,200 | — | — |
| 2013-08-30 | $12.74 | $23.09 | 309,700 | — | — |
| 2013-08-29 | $12.91 | $23.40 | 195,400 | — | — |
| 2013-08-28 | $12.82 | $23.24 | 256,700 | — | — |
| 2013-08-27 | $12.80 | $23.20 | 560,200 | — | — |
| 2013-08-26 | $13.25 | $24.02 | 312,500 | — | — |
| 2013-08-23 | $13.32 | $24.14 | 260,600 | — | — |
| 2013-08-22 | $13.40 | $24.29 | 163,600 | — | — |
| 2013-08-21 | $13.20 | $23.93 | 407,000 | — | — |
| 2013-08-20 | $13.35 | $24.20 | 375,400 | — | — |
| 2013-08-19 | $13.08 | $23.71 | 317,200 | — | — |
| 2013-08-16 | $13.23 | $23.98 | 476,800 | — | — |
| 2013-08-15 | $13.16 | $23.85 | 358,200 | — | — |
| 2013-08-14 | $13.41 | $24.31 | 655,200 | — | — |
| 2013-08-13 | $13.34 | $24.18 | 339,900 | — | — |
| 2013-08-12 | $13.24 | $24.00 | 476,700 | — | — |
| 2013-08-09 | $13.13 | $23.80 | 511,800 | — | — |
| 2013-08-08 | $13.14 | $23.82 | 461,200 | — | — |
| 2013-08-07 | $13.29 | $24.09 | 277,000 | — | — |
| 2013-08-06 | $13.40 | $24.29 | 402,500 | — | — |
| 2013-08-05 | $13.59 | $24.63 | 1,253,300 | — | — |
| 2013-08-02 | $13.54 | $24.54 | 825,600 | — | — |
| 2013-08-01 | $13.55 | $24.56 | 1,111,500 | — | — |
| 2013-07-31 | $13.09 | $23.73 | 514,400 | — | — |
| 2013-07-30 | $13.06 | $23.67 | 360,300 | — | — |
| 2013-07-29 | $13.10 | $23.75 | 382,500 | — | — |
| 2013-07-26 | $13.27 | $24.05 | 379,600 | — | — |
| 2013-07-25 | $13.43 | $24.34 | 546,600 | — | — |
| 2013-07-24 | $13.62 | $24.69 | 679,100 | — | — |
| 2013-07-23 | $13.42 | $24.33 | 936,200 | — | — |
| 2013-07-22 | $13.29 | $24.09 | 1,135,700 | — | — |
| 2013-07-19 | $13.48 | $24.43 | 675,000 | — | — |
| 2013-07-18 | $13.39 | $24.27 | 1,203,500 | — | — |
| 2013-07-17 | $12.68 | $22.98 | 826,000 | — | — |
| 2013-07-16 | $12.57 | $22.79 | 554,400 | — | — |
| 2013-07-15 | $12.65 | $22.93 | 373,800 | — | — |
| 2013-07-12 | $12.46 | $22.59 | 443,200 | — | — |
| 2013-07-11 | $12.38 | $22.44 | 1,378,200 | — | — |
| 2013-07-10 | $12.47 | $22.60 | 748,500 | — | — |
| 2013-07-09 | $12.45 | $22.57 | 460,500 | — | — |
| 2013-07-08 | $12.33 | $22.35 | 565,900 | — | — |
| 2013-07-05 | $12.39 | $22.46 | 525,900 | — | — |
| 2013-07-03 | $12.07 | $21.88 | 247,600 | — | — |
| 2013-07-02 | $12.03 | $21.81 | 611,300 | — | — |
| 2013-07-01 | $12.02 | $21.79 | 473,200 | — | — |
| 2013-06-28 | $11.76 | $21.14 | 683,100 | — | — |
| 2013-06-27 | $11.88 | $21.35 | 343,100 | — | — |
| 2013-06-26 | $11.71 | $21.05 | 379,000 | — | — |
| 2013-06-25 | $11.71 | $21.05 | 459,600 | — | — |
| 2013-06-24 | $11.40 | $20.49 | 543,000 | — | — |
| 2013-06-21 | $11.44 | $20.56 | 1,072,100 | — | — |
| 2013-06-20 | $11.31 | $20.33 | 537,200 | — | — |
| 2013-06-19 | $11.27 | $20.26 | 270,400 | — | — |
| 2013-06-18 | $11.33 | $20.36 | 538,700 | — | — |
| 2013-06-17 | $11.12 | $19.99 | 361,000 | — | — |
| 2013-06-14 | $11.05 | $19.86 | 983,100 | — | — |
| 2013-06-13 | $11.00 | $19.77 | 854,900 | — | — |
| 2013-06-12 | $11.03 | $19.82 | 1,101,800 | — | — |
| 2013-06-11 | $11.26 | $20.24 | 675,200 | — | — |
| 2013-06-10 | $11.55 | $20.76 | 281,700 | — | — |
| 2013-06-07 | $11.48 | $20.63 | 320,600 | — | — |
| 2013-06-06 | $11.40 | $20.49 | 367,400 | — | — |
| 2013-06-05 | $11.29 | $20.29 | 435,600 | — | — |
| 2013-06-04 | $11.39 | $20.47 | 476,500 | — | — |
| 2013-06-03 | $11.47 | $20.61 | 712,800 | — | — |
| 2013-05-31 | $11.47 | $20.61 | 289,400 | — | — |
| 2013-05-30 | $11.70 | $21.03 | 242,200 | — | — |
| 2013-05-29 | $11.60 | $20.85 | 230,000 | — | — |
| 2013-05-28 | $11.69 | $21.01 | 450,200 | — | — |
| 2013-05-24 | $11.39 | $20.47 | 153,400 | — | — |
| 2013-05-23 | $11.27 | $20.26 | 304,700 | — | — |
| 2013-05-22 | $11.32 | $20.34 | 378,300 | — | — |
| 2013-05-21 | $11.53 | $20.72 | 264,900 | — | — |
| 2013-05-20 | $11.60 | $20.85 | 283,400 | — | — |
| 2013-05-17 | $11.44 | $20.56 | 274,600 | — | — |
| 2013-05-16 | $11.27 | $20.26 | 217,100 | — | — |
| 2013-05-15 | $11.35 | $20.40 | 245,100 | — | — |
| 2013-05-14 | $11.31 | $20.33 | 319,900 | — | — |
| 2013-05-13 | $11.14 | $20.02 | 328,200 | — | — |
| 2013-05-10 | $11.20 | $20.13 | 301,200 | — | — |
| 2013-05-09 | $11.13 | $20.00 | 154,400 | — | — |
| 2013-05-08 | $11.21 | $20.15 | 135,700 | — | — |
| 2013-05-07 | $11.18 | $20.09 | 253,300 | — | — |
| 2013-05-06 | $10.96 | $19.70 | 191,100 | — | — |
| 2013-05-03 | $10.76 | $19.34 | 315,400 | — | — |
| 2013-05-02 | $10.59 | $19.03 | 277,500 | — | — |
| 2013-05-01 | $10.49 | $18.85 | 669,200 | — | — |
| 2013-04-30 | $10.87 | $19.54 | 214,200 | — | — |
| 2013-04-29 | $10.84 | $19.48 | 221,900 | — | — |
| 2013-04-26 | $10.72 | $19.27 | 439,900 | — | — |
| 2013-04-25 | $10.81 | $19.43 | 570,600 | — | — |
| 2013-04-24 | $10.82 | $19.45 | 313,100 | — | — |
| 2013-04-23 | $10.66 | $19.16 | 949,800 | — | — |
| 2013-04-22 | $10.31 | $18.53 | 484,900 | — | — |
| 2013-04-19 | $10.50 | $18.87 | 925,900 | — | — |
| 2013-04-18 | $10.58 | $19.01 | 601,800 | — | — |
| 2013-04-17 | $10.62 | $19.09 | 406,100 | — | — |
| 2013-04-16 | $10.78 | $19.37 | 378,100 | — | — |
| 2013-04-15 | $10.76 | $19.34 | 648,200 | — | — |
| 2013-04-12 | $11.08 | $19.91 | 279,700 | — | — |
| 2013-04-11 | $11.07 | $19.90 | 183,800 | — | — |
| 2013-04-10 | $11.14 | $20.02 | 258,000 | — | — |
| 2013-04-09 | $10.94 | $19.66 | 302,400 | — | — |
| 2013-04-08 | $10.96 | $19.70 | 333,000 | — | — |
| 2013-04-05 | $10.93 | $19.64 | 507,100 | — | — |
| 2013-04-04 | $10.92 | $19.63 | 241,900 | — | — |
| 2013-04-03 | $10.85 | $19.50 | 748,300 | — | — |
| 2013-04-02 | $11.01 | $19.79 | 596,700 | — | — |
| 2013-04-01 | $11.00 | $19.77 | 636,300 | — | — |
| 2013-03-28 | $11.27 | $20.10 | 403,900 | — | — |
| 2013-03-27 | $11.37 | $20.28 | 741,900 | — | — |
| 2013-03-26 | $11.37 | $20.28 | 297,900 | — | — |
| 2013-03-25 | $11.37 | $20.28 | 398,800 | — | — |
| 2013-03-22 | $11.34 | $20.23 | 360,300 | — | — |
| 2013-03-21 | $11.38 | $20.30 | 470,200 | — | — |
| 2013-03-20 | $11.42 | $20.37 | 515,300 | — | — |
| 2013-03-19 | $11.35 | $20.24 | 786,500 | — | — |
| 2013-03-18 | $11.21 | $20.00 | 507,900 | — | — |
| 2013-03-15 | $11.27 | $20.10 | 1,541,700 | — | — |
| 2013-03-14 | $11.18 | $19.94 | 307,600 | — | — |
| 2013-03-13 | $11.02 | $19.66 | 284,300 | — | — |
| 2013-03-12 | $11.02 | $19.66 | 583,400 | — | — |
| 2013-03-11 | $10.93 | $19.50 | 690,100 | — | — |
| 2013-03-08 | $10.88 | $19.41 | 509,200 | — | — |
| 2013-03-07 | $10.89 | $19.42 | 332,600 | — | — |
| 2013-03-06 | $10.80 | $19.26 | 347,500 | — | — |
| 2013-03-05 | $10.74 | $19.16 | 1,632,400 | — | — |
| 2013-03-04 | $10.52 | $18.76 | 1,065,200 | — | — |
| 2013-03-01 | $10.50 | $18.73 | 1,206,200 | — | — |
| 2013-02-28 | $10.60 | $18.91 | 313,800 | — | — |
| 2013-02-27 | $10.62 | $18.94 | 398,100 | — | — |
| 2013-02-26 | $10.70 | $19.09 | 347,400 | — | — |
| 2013-02-25 | $10.61 | $18.93 | 367,200 | — | — |
| 2013-02-22 | $10.97 | $19.57 | 158,000 | — | — |
| 2013-02-21 | $10.85 | $19.35 | 415,700 | — | — |
| 2013-02-20 | $10.90 | $19.44 | 428,900 | — | — |
| 2013-02-19 | $11.00 | $19.62 | 540,800 | — | — |
| 2013-02-15 | $10.92 | $19.48 | 401,400 | — | — |
| 2013-02-14 | $10.92 | $19.48 | 157,200 | — | — |
| 2013-02-13 | $10.99 | $19.60 | 486,100 | — | — |
| 2013-02-12 | $10.97 | $19.57 | 524,800 | — | — |
| 2013-02-11 | $10.97 | $19.57 | 223,300 | — | — |
| 2013-02-08 | $10.99 | $19.60 | 395,800 | — | — |
| 2013-02-07 | $10.99 | $19.60 | 350,300 | — | — |
| 2013-02-06 | $11.01 | $19.64 | 502,900 | — | — |
| 2013-02-05 | $10.96 | $19.55 | 597,400 | — | — |
| 2013-02-04 | $11.03 | $19.67 | 291,600 | — | — |
| 2013-02-01 | $11.31 | $20.17 | 609,400 | — | — |
| 2013-01-31 | $11.00 | $19.62 | 359,100 | — | — |
| 2013-01-30 | $11.00 | $19.62 | 249,900 | — | — |
| 2013-01-29 | $11.07 | $19.75 | 379,300 | — | — |
| 2013-01-28 | $11.06 | $19.73 | 311,600 | — | — |
| 2013-01-25 | $10.98 | $19.58 | 232,800 | — | — |
| 2013-01-24 | $10.93 | $19.50 | 432,100 | — | — |
| 2013-01-23 | $11.01 | $19.64 | 292,700 | — | — |
| 2013-01-22 | $11.09 | $19.78 | 368,500 | — | — |
| 2013-01-18 | $10.98 | $19.58 | 350,900 | — | — |
| 2013-01-17 | $11.13 | $19.85 | 635,000 | — | — |
| 2013-01-16 | $11.02 | $19.66 | 402,400 | — | — |
| 2013-01-15 | $11.03 | $19.67 | 341,300 | — | — |
| 2013-01-14 | $11.03 | $19.67 | 424,500 | — | — |
| 2013-01-11 | $11.00 | $19.62 | 409,800 | — | — |
| 2013-01-10 | $11.10 | $19.80 | 202,800 | — | — |
| 2013-01-09 | $11.08 | $19.76 | 973,700 | — | — |
| 2013-01-08 | $11.01 | $19.64 | 262,600 | — | — |
| 2013-01-07 | $11.04 | $19.69 | 332,200 | — | — |
| 2013-01-04 | $11.16 | $19.91 | 527,900 | — | — |
| 2013-01-03 | $11.00 | $19.62 | 747,400 | — | — |
| 2013-01-02 | $10.83 | $19.32 | 720,900 | — | — |