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
- 1987-04-30 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 | $16.62 | $35.62 | 22,300 | — | — |
| 2013-12-30 | $16.39 | $35.13 | 15,700 | — | — |
| 2013-12-27 | $16.66 | $35.70 | 19,000 | — | — |
| 2013-12-26 | $16.91 | $36.07 | 18,100 | — | — |
| 2013-12-24 | $16.75 | $35.73 | 18,000 | — | — |
| 2013-12-23 | $16.74 | $35.71 | 24,000 | — | — |
| 2013-12-20 | $16.59 | $35.39 | 104,000 | — | — |
| 2013-12-19 | $16.21 | $34.58 | 32,200 | — | — |
| 2013-12-18 | $16.27 | $34.70 | 42,100 | — | — |
| 2013-12-17 | $15.85 | $33.81 | 24,200 | — | — |
| 2013-12-16 | $16.04 | $34.21 | 30,300 | — | — |
| 2013-12-13 | $15.64 | $33.36 | 22,900 | — | — |
| 2013-12-12 | $15.67 | $33.42 | 18,700 | — | — |
| 2013-12-11 | $15.60 | $33.27 | 44,900 | — | — |
| 2013-12-10 | $15.83 | $33.76 | 40,400 | — | — |
| 2013-12-09 | $16.23 | $34.62 | 31,800 | — | — |
| 2013-12-06 | $16.47 | $35.13 | 25,700 | — | — |
| 2013-12-05 | $16.25 | $34.66 | 21,900 | — | — |
| 2013-12-04 | $16.44 | $35.07 | 40,300 | — | — |
| 2013-12-03 | $16.70 | $35.62 | 26,200 | — | — |
| 2013-12-02 | $16.85 | $35.94 | 34,200 | — | — |
| 2013-11-29 | $17.08 | $36.43 | 21,300 | — | — |
| 2013-11-27 | $16.70 | $35.62 | 39,100 | — | — |
| 2013-11-26 | $16.25 | $34.66 | 58,500 | — | — |
| 2013-11-25 | $15.95 | $34.02 | 29,700 | — | — |
| 2013-11-22 | $15.84 | $33.79 | 22,400 | — | — |
| 2013-11-21 | $15.63 | $33.34 | 23,300 | — | — |
| 2013-11-20 | $15.19 | $32.40 | 9,200 | — | — |
| 2013-11-19 | $15.07 | $32.14 | 16,100 | — | — |
| 2013-11-18 | $15.18 | $32.38 | 50,000 | — | — |
| 2013-11-15 | $14.53 | $30.99 | 28,900 | — | — |
| 2013-11-14 | $14.58 | $31.10 | 6,800 | — | — |
| 2013-11-13 | $14.69 | $31.33 | 10,100 | — | — |
| 2013-11-12 | $14.92 | $31.82 | 7,200 | — | — |
| 2013-11-11 | $14.77 | $31.50 | 71,200 | — | — |
| 2013-11-08 | $15.25 | $32.53 | 21,800 | — | — |
| 2013-11-07 | $14.57 | $31.08 | 18,900 | — | — |
| 2013-11-06 | $14.83 | $31.63 | 12,800 | — | — |
| 2013-11-05 | $14.84 | $31.65 | 11,100 | — | — |
| 2013-11-04 | $14.76 | $31.48 | 23,400 | — | — |
| 2013-11-01 | $14.64 | $31.23 | 63,200 | — | — |
| 2013-10-31 | $14.98 | $31.95 | 32,700 | — | — |
| 2013-10-30 | $15.47 | $33.00 | 35,400 | — | — |
| 2013-10-29 | $15.98 | $34.08 | 40,800 | — | — |
| 2013-10-28 | $15.00 | $31.99 | 22,700 | — | — |
| 2013-10-25 | $15.00 | $31.99 | 37,100 | — | — |
| 2013-10-24 | $15.09 | $32.19 | 18,600 | — | — |
| 2013-10-23 | $14.79 | $31.55 | 18,800 | — | — |
| 2013-10-22 | $15.06 | $32.12 | 25,900 | — | — |
| 2013-10-21 | $15.02 | $32.04 | 26,200 | — | — |
| 2013-10-18 | $14.96 | $31.91 | 56,500 | — | — |
| 2013-10-17 | $14.23 | $30.35 | 15,700 | — | — |
| 2013-10-16 | $14.18 | $30.25 | 14,000 | — | — |
| 2013-10-15 | $14.37 | $30.65 | 23,400 | — | — |
| 2013-10-14 | $14.66 | $31.27 | 18,300 | — | — |
| 2013-10-11 | $14.44 | $30.80 | 23,600 | — | — |
| 2013-10-10 | $14.16 | $30.20 | 20,000 | — | — |
| 2013-10-09 | $14.13 | $30.14 | 19,500 | — | — |
| 2013-10-08 | $14.06 | $29.99 | 18,800 | — | — |
| 2013-10-07 | $14.22 | $30.33 | 28,500 | — | — |
| 2013-10-04 | $14.18 | $30.25 | 30,000 | — | — |
| 2013-10-03 | $13.71 | $29.24 | 16,100 | — | — |
| 2013-10-02 | $13.98 | $29.82 | 26,700 | — | — |
| 2013-10-01 | $14.28 | $30.46 | 61,600 | — | — |
| 2013-09-30 | $14.45 | $30.82 | 52,400 | — | — |
| 2013-09-27 | $14.37 | $30.65 | 21,400 | — | — |
| 2013-09-26 | $14.55 | $31.03 | 70,600 | — | — |
| 2013-09-25 | $15.04 | $31.91 | 26,900 | — | — |
| 2013-09-24 | $15.75 | $33.42 | 19,600 | — | — |
| 2013-09-23 | $15.13 | $32.10 | 23,000 | — | — |
| 2013-09-20 | $14.92 | $31.65 | 69,900 | — | — |
| 2013-09-19 | $14.62 | $31.02 | 20,300 | — | — |
| 2013-09-18 | $14.98 | $31.78 | 21,500 | — | — |
| 2013-09-17 | $14.26 | $30.25 | 30,500 | — | — |
| 2013-09-16 | $14.11 | $29.94 | 30,100 | — | — |
| 2013-09-13 | $14.26 | $30.25 | 10,900 | — | — |
| 2013-09-12 | $14.15 | $30.02 | 8,500 | — | — |
| 2013-09-11 | $14.22 | $30.17 | 36,200 | — | — |
| 2013-09-10 | $14.81 | $31.42 | 12,100 | — | — |
| 2013-09-09 | $14.24 | $30.21 | 12,800 | — | — |
| 2013-09-06 | $13.89 | $29.47 | 18,500 | — | — |
| 2013-09-05 | $14.17 | $30.06 | 7,600 | — | — |
| 2013-09-04 | $14.08 | $29.87 | 35,000 | — | — |
| 2013-09-03 | $14.23 | $30.19 | 12,500 | — | — |
| 2013-08-30 | $14.06 | $29.83 | 33,600 | — | — |
| 2013-08-29 | $14.67 | $31.12 | 12,900 | — | — |
| 2013-08-28 | $14.19 | $30.11 | 31,200 | — | — |
| 2013-08-27 | $14.03 | $29.77 | 23,500 | — | — |
| 2013-08-26 | $14.75 | $31.29 | 16,900 | — | — |
| 2013-08-23 | $14.84 | $31.48 | 18,300 | — | — |
| 2013-08-22 | $14.98 | $31.78 | 31,600 | — | — |
| 2013-08-21 | $14.58 | $30.93 | 10,900 | — | — |
| 2013-08-20 | $15.14 | $32.12 | 19,200 | — | — |
| 2013-08-19 | $14.59 | $30.95 | 26,900 | — | — |
| 2013-08-16 | $14.77 | $31.34 | 21,100 | — | — |
| 2013-08-15 | $15.02 | $31.87 | 21,200 | — | — |
| 2013-08-14 | $15.23 | $32.31 | 21,000 | — | — |
| 2013-08-13 | $15.57 | $33.03 | 8,000 | — | — |
| 2013-08-12 | $15.72 | $33.35 | 21,500 | — | — |
| 2013-08-09 | $15.35 | $32.57 | 13,300 | — | — |
| 2013-08-08 | $15.45 | $32.78 | 11,800 | — | — |
| 2013-08-07 | $15.45 | $32.78 | 17,600 | — | — |
| 2013-08-06 | $15.46 | $32.80 | 16,600 | — | — |
| 2013-08-05 | $15.50 | $32.88 | 24,300 | — | — |
| 2013-08-02 | $15.50 | $32.88 | 39,000 | — | — |
| 2013-08-01 | $15.74 | $33.39 | 27,700 | — | — |
| 2013-07-31 | $15.83 | $33.58 | 54,700 | — | — |
| 2013-07-30 | $15.48 | $32.84 | 55,400 | — | — |
| 2013-07-29 | $15.62 | $33.14 | 24,200 | — | — |
| 2013-07-26 | $16.05 | $34.05 | 39,900 | — | — |
| 2013-07-25 | $16.18 | $34.33 | 64,500 | — | — |
| 2013-07-24 | $15.94 | $33.82 | 41,000 | — | — |
| 2013-07-23 | $15.20 | $32.25 | 47,100 | — | — |
| 2013-07-22 | $15.24 | $32.33 | 56,900 | — | — |
| 2013-07-19 | $15.30 | $32.46 | 42,600 | — | — |
| 2013-07-18 | $15.18 | $32.21 | 30,800 | — | — |
| 2013-07-17 | $15.40 | $32.67 | 22,700 | — | — |
| 2013-07-16 | $15.59 | $33.08 | 27,100 | — | — |
| 2013-07-15 | $15.70 | $33.31 | 27,200 | — | — |
| 2013-07-12 | $15.57 | $33.03 | 48,100 | — | — |
| 2013-07-11 | $15.74 | $33.39 | 29,500 | — | — |
| 2013-07-10 | $15.65 | $33.20 | 20,000 | — | — |
| 2013-07-09 | $15.46 | $32.80 | 22,800 | — | — |
| 2013-07-08 | $15.65 | $33.20 | 36,000 | — | — |
| 2013-07-05 | $15.45 | $32.78 | 62,000 | — | — |
| 2013-07-03 | $14.83 | $31.46 | 6,300 | — | — |
| 2013-07-02 | $14.55 | $30.87 | 32,500 | — | — |
| 2013-07-01 | $14.43 | $30.61 | 45,600 | — | — |
| 2013-06-28 | $14.10 | $29.91 | 289,900 | — | — |
| 2013-06-27 | $13.98 | $29.66 | 52,800 | — | — |
| 2013-06-26 | $13.91 | $29.51 | 20,500 | — | — |
| 2013-06-25 | $14.00 | $29.53 | 51,000 | — | — |
| 2013-06-24 | $13.91 | $29.34 | 26,100 | — | — |
| 2013-06-21 | $13.92 | $29.36 | 60,900 | — | — |
| 2013-06-20 | $13.66 | $28.82 | 24,000 | — | — |
| 2013-06-19 | $13.83 | $29.17 | 27,900 | — | — |
| 2013-06-18 | $13.90 | $29.32 | 30,900 | — | — |
| 2013-06-17 | $13.92 | $29.36 | 39,100 | — | — |
| 2013-06-14 | $13.58 | $28.65 | 10,300 | — | — |
| 2013-06-13 | $13.95 | $29.43 | 14,900 | — | — |
| 2013-06-12 | $13.83 | $29.17 | 11,800 | — | — |
| 2013-06-11 | $13.89 | $29.30 | 25,100 | — | — |
| 2013-06-10 | $13.92 | $29.36 | 22,000 | — | — |
| 2013-06-07 | $14.13 | $29.81 | 22,100 | — | — |
| 2013-06-06 | $14.33 | $30.23 | 21,400 | — | — |
| 2013-06-05 | $13.94 | $29.41 | 24,800 | — | — |
| 2013-06-04 | $14.09 | $29.72 | 59,900 | — | — |
| 2013-06-03 | $14.68 | $30.97 | 88,100 | — | — |
| 2013-05-31 | $14.25 | $30.06 | 26,700 | — | — |
| 2013-05-30 | $15.19 | $32.04 | 23,700 | — | — |
| 2013-05-29 | $15.14 | $31.94 | 18,300 | — | — |
| 2013-05-28 | $15.38 | $32.44 | 52,800 | — | — |
| 2013-05-24 | $14.74 | $31.09 | 21,200 | — | — |
| 2013-05-23 | $14.39 | $30.36 | 19,600 | — | — |
| 2013-05-22 | $13.91 | $29.34 | 28,200 | — | — |
| 2013-05-21 | $14.35 | $30.27 | 28,700 | — | — |
| 2013-05-20 | $14.24 | $30.04 | 53,400 | — | — |
| 2013-05-17 | $13.99 | $29.51 | 27,600 | — | — |
| 2013-05-16 | $13.69 | $28.88 | 5,200 | — | — |
| 2013-05-15 | $13.65 | $28.79 | 18,600 | — | — |
| 2013-05-14 | $13.81 | $29.13 | 22,900 | — | — |
| 2013-05-13 | $13.73 | $28.96 | 31,800 | — | — |
| 2013-05-10 | $13.86 | $29.24 | 9,000 | — | — |
| 2013-05-09 | $13.89 | $29.30 | 18,900 | — | — |
| 2013-05-08 | $13.94 | $29.41 | 35,000 | — | — |
| 2013-05-07 | $13.84 | $29.20 | 41,100 | — | — |
| 2013-05-06 | $13.60 | $28.69 | 38,100 | — | — |
| 2013-05-03 | $13.71 | $28.92 | 54,300 | — | — |
| 2013-05-02 | $13.24 | $27.93 | 17,500 | — | — |
| 2013-05-01 | $12.90 | $27.21 | 88,900 | — | — |
| 2013-04-30 | $13.01 | $27.44 | 25,500 | — | — |
| 2013-04-29 | $12.64 | $26.66 | 27,000 | — | — |
| 2013-04-26 | $12.45 | $26.26 | 28,400 | — | — |
| 2013-04-25 | $12.85 | $27.11 | 42,200 | — | — |
| 2013-04-24 | $12.64 | $26.66 | 9,200 | — | — |
| 2013-04-23 | $12.60 | $26.58 | 20,400 | — | — |
| 2013-04-22 | $12.35 | $26.05 | 138,300 | — | — |
| 2013-04-19 | $12.63 | $26.64 | 21,800 | — | — |
| 2013-04-18 | $12.47 | $26.31 | 40,000 | — | — |
| 2013-04-17 | $12.10 | $25.52 | 27,200 | — | — |
| 2013-04-16 | $12.41 | $26.18 | 35,000 | — | — |
| 2013-04-15 | $12.14 | $25.61 | 45,300 | — | — |
| 2013-04-12 | $12.80 | $27.00 | 19,900 | — | — |
| 2013-04-11 | $12.76 | $26.92 | 17,900 | — | — |
| 2013-04-10 | $12.96 | $27.34 | 19,300 | — | — |
| 2013-04-09 | $12.84 | $27.09 | 29,100 | — | — |
| 2013-04-08 | $13.21 | $27.87 | 31,600 | — | — |
| 2013-04-05 | $12.88 | $27.17 | 15,900 | — | — |
| 2013-04-04 | $12.88 | $27.17 | 68,900 | — | — |
| 2013-04-03 | $13.29 | $28.03 | 26,800 | — | — |
| 2013-04-02 | $13.60 | $28.69 | 30,100 | — | — |
| 2013-04-01 | $13.34 | $28.14 | 43,200 | — | — |
| 2013-03-28 | $13.49 | $28.46 | 36,000 | — | — |
| 2013-03-27 | $13.35 | $28.16 | 67,000 | — | — |
| 2013-03-26 | $13.48 | $28.44 | 11,400 | — | — |
| 2013-03-25 | $13.70 | $28.73 | 17,100 | — | — |
| 2013-03-22 | $13.15 | $27.58 | 12,400 | — | — |
| 2013-03-21 | $13.11 | $27.49 | 20,200 | — | — |
| 2013-03-20 | $13.38 | $28.06 | 9,700 | — | — |
| 2013-03-19 | $13.42 | $28.14 | 14,100 | — | — |
| 2013-03-18 | $13.50 | $28.31 | 23,100 | — | — |
| 2013-03-15 | $13.74 | $28.81 | 91,300 | — | — |
| 2013-03-14 | $13.40 | $28.10 | 67,900 | — | — |
| 2013-03-13 | $13.05 | $27.37 | 20,300 | — | — |
| 2013-03-12 | $13.35 | $28.00 | 38,000 | — | — |
| 2013-03-11 | $13.57 | $28.46 | 20,800 | — | — |
| 2013-03-08 | $13.69 | $28.71 | 27,200 | — | — |
| 2013-03-07 | $13.47 | $28.25 | 33,700 | — | — |
| 2013-03-06 | $13.82 | $28.98 | 52,400 | — | — |
| 2013-03-05 | $13.74 | $28.81 | 72,600 | — | — |
| 2013-03-04 | $13.65 | $28.63 | 51,600 | — | — |
| 2013-03-01 | $13.64 | $28.61 | 66,400 | — | — |
| 2013-02-28 | $13.34 | $27.98 | 86,800 | — | — |
| 2013-02-27 | $13.46 | $28.23 | 46,200 | — | — |
| 2013-02-26 | $13.39 | $28.08 | 38,400 | — | — |
| 2013-02-25 | $13.34 | $27.98 | 87,500 | — | — |
| 2013-02-22 | $13.30 | $27.89 | 18,400 | — | — |
| 2013-02-21 | $13.10 | $27.47 | 26,500 | — | — |
| 2013-02-20 | $12.93 | $27.12 | 60,300 | — | — |
| 2013-02-19 | $13.29 | $27.87 | 42,900 | — | — |
| 2013-02-15 | $13.16 | $27.60 | 42,100 | — | — |
| 2013-02-14 | $13.16 | $27.60 | 16,300 | — | — |
| 2013-02-13 | $13.39 | $28.08 | 23,200 | — | — |
| 2013-02-12 | $13.32 | $27.93 | 20,800 | — | — |
| 2013-02-11 | $13.17 | $27.62 | 98,200 | — | — |
| 2013-02-08 | $13.05 | $27.37 | 34,100 | — | — |
| 2013-02-07 | $13.04 | $27.35 | 96,800 | — | — |
| 2013-02-06 | $12.89 | $27.03 | 74,500 | — | — |
| 2013-02-05 | $12.74 | $26.72 | 65,900 | — | — |
| 2013-02-04 | $12.38 | $25.96 | 102,000 | — | — |
| 2013-02-01 | $13.11 | $27.49 | 65,300 | — | — |
| 2013-01-31 | $12.70 | $26.63 | 292,900 | — | — |
| 2013-01-30 | $12.80 | $26.84 | 29,800 | — | — |
| 2013-01-29 | $13.39 | $28.08 | 63,200 | — | — |
| 2013-01-28 | $12.95 | $27.16 | 48,500 | — | — |
| 2013-01-25 | $12.39 | $25.98 | 48,600 | — | — |
| 2013-01-24 | $12.56 | $26.34 | 35,000 | — | — |
| 2013-01-23 | $12.61 | $26.45 | 16,100 | — | — |
| 2013-01-22 | $12.82 | $26.89 | 33,300 | — | — |
| 2013-01-18 | $12.68 | $26.59 | 20,200 | — | — |
| 2013-01-17 | $12.71 | $26.65 | 33,400 | — | — |
| 2013-01-16 | $12.64 | $26.51 | 138,600 | — | — |
| 2013-01-15 | $12.85 | $26.95 | 123,500 | — | — |
| 2013-01-14 | $12.95 | $27.16 | 53,500 | — | — |
| 2013-01-11 | $13.06 | $27.39 | 28,400 | — | — |
| 2013-01-10 | $13.09 | $27.45 | 136,200 | — | — |
| 2013-01-09 | $13.31 | $27.91 | 64,500 | — | — |
| 2013-01-08 | $12.80 | $26.84 | 25,600 | — | — |
| 2013-01-07 | $13.01 | $27.28 | 23,100 | — | — |
| 2013-01-04 | $13.27 | $27.83 | 54,600 | — | — |
| 2013-01-03 | $13.27 | $27.83 | 36,600 | — | — |
| 2013-01-02 | $13.57 | $28.46 | 133,500 | — | — |