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
- 1983-12-21 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 | $17.43 | $44.99 | 258,500 | — | — |
| 2013-12-30 | $17.38 | $44.86 | 156,400 | — | — |
| 2013-12-27 | $17.55 | $45.30 | 143,600 | — | — |
| 2013-12-26 | $17.59 | $45.40 | 326,300 | — | — |
| 2013-12-24 | $17.56 | $45.32 | 111,700 | — | — |
| 2013-12-23 | $17.53 | $45.25 | 324,800 | — | — |
| 2013-12-20 | $17.22 | $44.45 | 807,500 | — | — |
| 2013-12-19 | $16.95 | $43.75 | 233,600 | — | — |
| 2013-12-18 | $17.14 | $44.24 | 446,400 | — | — |
| 2013-12-17 | $16.56 | $42.74 | 351,500 | — | — |
| 2013-12-16 | $16.73 | $43.18 | 219,600 | — | — |
| 2013-12-13 | $16.53 | $42.66 | 296,500 | — | — |
| 2013-12-12 | $16.51 | $42.61 | 194,100 | — | — |
| 2013-12-11 | $16.42 | $42.38 | 425,100 | — | — |
| 2013-12-10 | $16.49 | $42.56 | 535,800 | — | — |
| 2013-12-09 | $16.59 | $42.82 | 323,600 | — | — |
| 2013-12-06 | $16.63 | $42.92 | 167,700 | — | — |
| 2013-12-05 | $16.46 | $42.48 | 294,800 | — | — |
| 2013-12-04 | $16.34 | $42.17 | 473,600 | — | — |
| 2013-12-03 | $16.23 | $41.89 | 691,000 | — | — |
| 2013-12-02 | $16.13 | $41.63 | 144,100 | — | — |
| 2013-11-29 | $16.53 | $42.66 | 90,800 | — | — |
| 2013-11-27 | $16.53 | $42.66 | 146,100 | — | — |
| 2013-11-26 | $16.35 | $42.20 | 188,500 | — | — |
| 2013-11-25 | $16.30 | $41.68 | 270,900 | — | — |
| 2013-11-22 | $16.14 | $41.27 | 193,900 | — | — |
| 2013-11-21 | $15.96 | $40.81 | 227,000 | — | — |
| 2013-11-20 | $15.75 | $40.28 | 131,100 | — | — |
| 2013-11-19 | $15.83 | $40.48 | 95,100 | — | — |
| 2013-11-18 | $15.80 | $40.40 | 228,800 | — | — |
| 2013-11-15 | $15.75 | $40.28 | 283,400 | — | — |
| 2013-11-14 | $15.80 | $40.40 | 127,300 | — | — |
| 2013-11-13 | $15.77 | $40.33 | 190,000 | — | — |
| 2013-11-12 | $15.56 | $39.79 | 106,300 | — | — |
| 2013-11-11 | $15.68 | $40.10 | 119,900 | — | — |
| 2013-11-08 | $15.88 | $40.61 | 212,400 | — | — |
| 2013-11-07 | $15.28 | $39.07 | 175,500 | — | — |
| 2013-11-06 | $15.49 | $39.61 | 93,500 | — | — |
| 2013-11-05 | $15.39 | $39.36 | 65,700 | — | — |
| 2013-11-04 | $15.49 | $39.61 | 159,800 | — | — |
| 2013-11-01 | $15.41 | $39.41 | 278,300 | — | — |
| 2013-10-31 | $15.52 | $39.69 | 204,200 | — | — |
| 2013-10-30 | $15.67 | $40.07 | 167,200 | — | — |
| 2013-10-29 | $15.75 | $40.28 | 109,800 | — | — |
| 2013-10-28 | $15.76 | $40.30 | 209,500 | — | — |
| 2013-10-25 | $15.63 | $39.97 | 143,600 | — | — |
| 2013-10-24 | $15.80 | $40.40 | 129,000 | — | — |
| 2013-10-23 | $15.76 | $40.30 | 101,400 | — | — |
| 2013-10-22 | $15.81 | $40.43 | 137,200 | — | — |
| 2013-10-21 | $15.72 | $40.20 | 146,100 | — | — |
| 2013-10-18 | $15.72 | $40.20 | 322,600 | — | — |
| 2013-10-17 | $15.53 | $39.71 | 219,500 | — | — |
| 2013-10-16 | $15.44 | $39.48 | 168,500 | — | — |
| 2013-10-15 | $15.27 | $39.05 | 205,400 | — | — |
| 2013-10-14 | $15.38 | $39.33 | 204,300 | — | — |
| 2013-10-11 | $15.28 | $39.07 | 327,500 | — | — |
| 2013-10-10 | $14.80 | $37.85 | 310,600 | — | — |
| 2013-10-09 | $14.56 | $37.23 | 385,100 | — | — |
| 2013-10-08 | $14.65 | $37.46 | 310,500 | — | — |
| 2013-10-07 | $14.76 | $37.75 | 262,100 | — | — |
| 2013-10-04 | $14.90 | $38.10 | 229,400 | — | — |
| 2013-10-03 | $14.92 | $38.15 | 251,200 | — | — |
| 2013-10-02 | $15.12 | $38.67 | 503,800 | — | — |
| 2013-10-01 | $15.29 | $39.10 | 355,700 | — | — |
| 2013-09-30 | $15.17 | $38.79 | 620,200 | — | — |
| 2013-09-27 | $15.17 | $38.79 | 152,800 | — | — |
| 2013-09-26 | $15.32 | $39.18 | 224,600 | — | — |
| 2013-09-25 | $15.44 | $39.48 | 99,700 | — | — |
| 2013-09-24 | $15.39 | $39.36 | 122,400 | — | — |
| 2013-09-23 | $15.37 | $39.31 | 156,100 | — | — |
| 2013-09-20 | $15.37 | $39.31 | 804,700 | — | — |
| 2013-09-19 | $15.05 | $38.49 | 159,200 | — | — |
| 2013-09-18 | $15.24 | $38.97 | 165,600 | — | — |
| 2013-09-17 | $15.28 | $39.07 | 195,800 | — | — |
| 2013-09-16 | $15.08 | $38.56 | 173,800 | — | — |
| 2013-09-13 | $14.99 | $38.33 | 147,700 | — | — |
| 2013-09-12 | $15.04 | $38.46 | 95,700 | — | — |
| 2013-09-11 | $15.11 | $38.64 | 97,100 | — | — |
| 2013-09-10 | $15.26 | $39.02 | 220,700 | — | — |
| 2013-09-09 | $15.17 | $38.79 | 113,900 | — | — |
| 2013-09-06 | $15.05 | $38.49 | 290,300 | — | — |
| 2013-09-05 | $15.02 | $38.41 | 123,800 | — | — |
| 2013-09-04 | $15.01 | $38.38 | 216,700 | — | — |
| 2013-09-03 | $14.89 | $38.08 | 119,000 | — | — |
| 2013-08-30 | $15.00 | $38.36 | 314,700 | — | — |
| 2013-08-29 | $15.19 | $38.84 | 89,900 | — | — |
| 2013-08-28 | $15.14 | $38.72 | 110,800 | — | — |
| 2013-08-27 | $15.34 | $38.54 | 150,600 | — | — |
| 2013-08-26 | $15.93 | $40.02 | 70,700 | — | — |
| 2013-08-23 | $16.09 | $40.42 | 125,800 | — | — |
| 2013-08-22 | $16.10 | $40.45 | 128,100 | — | — |
| 2013-08-21 | $15.96 | $40.10 | 274,900 | — | — |
| 2013-08-20 | $16.20 | $40.70 | 383,400 | — | — |
| 2013-08-19 | $16.02 | $40.25 | 163,900 | — | — |
| 2013-08-16 | $16.14 | $40.55 | 112,900 | — | — |
| 2013-08-15 | $16.12 | $40.50 | 157,100 | — | — |
| 2013-08-14 | $16.36 | $41.10 | 127,600 | — | — |
| 2013-08-13 | $16.40 | $41.20 | 142,700 | — | — |
| 2013-08-12 | $16.35 | $41.08 | 130,900 | — | — |
| 2013-08-09 | $16.28 | $40.90 | 99,100 | — | — |
| 2013-08-08 | $16.47 | $41.38 | 136,300 | — | — |
| 2013-08-07 | $16.42 | $41.25 | 224,500 | — | — |
| 2013-08-06 | $16.44 | $41.30 | 336,600 | — | — |
| 2013-08-05 | $16.45 | $41.33 | 185,900 | — | — |
| 2013-08-02 | $16.31 | $40.97 | 106,800 | — | — |
| 2013-08-01 | $16.36 | $41.10 | 193,000 | — | — |
| 2013-07-31 | $16.11 | $40.47 | 265,600 | — | — |
| 2013-07-30 | $16.08 | $40.40 | 163,300 | — | — |
| 2013-07-29 | $16.09 | $40.42 | 205,700 | — | — |
| 2013-07-26 | $16.19 | $40.67 | 162,300 | — | — |
| 2013-07-25 | $16.25 | $40.82 | 260,400 | — | — |
| 2013-07-24 | $16.31 | $40.97 | 180,800 | — | — |
| 2013-07-23 | $16.26 | $40.85 | 147,300 | — | — |
| 2013-07-22 | $16.18 | $40.65 | 216,300 | — | — |
| 2013-07-19 | $16.02 | $40.25 | 174,000 | — | — |
| 2013-07-18 | $15.92 | $40.00 | 164,900 | — | — |
| 2013-07-17 | $15.77 | $39.62 | 151,300 | — | — |
| 2013-07-16 | $15.78 | $39.64 | 156,500 | — | — |
| 2013-07-15 | $15.93 | $40.02 | 146,800 | — | — |
| 2013-07-12 | $15.69 | $39.42 | 364,200 | — | — |
| 2013-07-11 | $15.53 | $39.02 | 206,900 | — | — |
| 2013-07-10 | $15.74 | $39.54 | 222,200 | — | — |
| 2013-07-09 | $15.75 | $39.57 | 326,100 | — | — |
| 2013-07-08 | $15.75 | $39.57 | 264,800 | — | — |
| 2013-07-05 | $15.79 | $39.67 | 373,200 | — | — |
| 2013-07-03 | $15.29 | $38.41 | 197,800 | — | — |
| 2013-07-02 | $15.22 | $38.24 | 236,500 | — | — |
| 2013-07-01 | $15.19 | $38.16 | 250,200 | — | — |
| 2013-06-28 | $14.90 | $37.43 | 539,200 | — | — |
| 2013-06-27 | $14.99 | $37.66 | 201,600 | — | — |
| 2013-06-26 | $14.84 | $37.28 | 129,500 | — | — |
| 2013-06-25 | $14.93 | $37.51 | 318,300 | — | — |
| 2013-06-24 | $14.66 | $36.83 | 354,000 | — | — |
| 2013-06-21 | $14.70 | $36.93 | 696,900 | — | — |
| 2013-06-20 | $14.52 | $36.48 | 482,600 | — | — |
| 2013-06-19 | $14.62 | $36.73 | 295,000 | — | — |
| 2013-06-18 | $14.70 | $36.93 | 499,200 | — | — |
| 2013-06-17 | $14.63 | $36.75 | 235,100 | — | — |
| 2013-06-14 | $14.69 | $36.90 | 139,200 | — | — |
| 2013-06-13 | $15.06 | $37.83 | 128,500 | — | — |
| 2013-06-12 | $14.86 | $37.33 | 122,900 | — | — |
| 2013-06-11 | $15.07 | $37.86 | 169,700 | — | — |
| 2013-06-10 | $15.21 | $38.21 | 312,600 | — | — |
| 2013-06-07 | $15.06 | $37.83 | 271,400 | — | — |
| 2013-06-06 | $15.01 | $37.71 | 237,900 | — | — |
| 2013-06-05 | $15.04 | $37.78 | 206,000 | — | — |
| 2013-06-04 | $15.31 | $38.46 | 372,000 | — | — |
| 2013-06-03 | $15.50 | $38.94 | 343,300 | — | — |
| 2013-05-31 | $15.41 | $38.71 | 163,200 | — | — |
| 2013-05-30 | $15.67 | $39.37 | 130,700 | — | — |
| 2013-05-29 | $15.61 | $39.22 | 158,700 | — | — |
| 2013-05-28 | $16.05 | $39.72 | 181,500 | — | — |
| 2013-05-24 | $15.83 | $39.17 | 122,000 | — | — |
| 2013-05-23 | $15.67 | $38.78 | 156,200 | — | — |
| 2013-05-22 | $15.66 | $38.75 | 220,600 | — | — |
| 2013-05-21 | $15.88 | $39.30 | 170,200 | — | — |
| 2013-05-20 | $15.85 | $39.22 | 187,500 | — | — |
| 2013-05-17 | $15.76 | $39.00 | 294,600 | — | — |
| 2013-05-16 | $15.62 | $38.65 | 284,900 | — | — |
| 2013-05-15 | $15.65 | $38.73 | 330,700 | — | — |
| 2013-05-14 | $15.50 | $38.36 | 317,900 | — | — |
| 2013-05-13 | $15.19 | $37.59 | 221,100 | — | — |
| 2013-05-10 | $15.27 | $37.79 | 137,200 | — | — |
| 2013-05-09 | $15.33 | $37.94 | 169,600 | — | — |
| 2013-05-08 | $15.60 | $38.61 | 174,700 | — | — |
| 2013-05-07 | $15.52 | $38.41 | 298,400 | — | — |
| 2013-05-06 | $15.45 | $38.23 | 239,700 | — | — |
| 2013-05-03 | $15.26 | $37.76 | 227,200 | — | — |
| 2013-05-02 | $15.05 | $37.24 | 189,700 | — | — |
| 2013-05-01 | $14.83 | $36.70 | 309,900 | — | — |
| 2013-04-30 | $15.37 | $38.04 | 160,500 | — | — |
| 2013-04-29 | $15.48 | $38.31 | 132,600 | — | — |
| 2013-04-26 | $15.51 | $38.38 | 245,000 | — | — |
| 2013-04-25 | $15.64 | $38.70 | 221,400 | — | — |
| 2013-04-24 | $16.03 | $39.67 | 191,600 | — | — |
| 2013-04-23 | $15.72 | $38.90 | 77,500 | — | — |
| 2013-04-22 | $15.40 | $38.11 | 132,700 | — | — |
| 2013-04-19 | $15.49 | $38.33 | 173,100 | — | — |
| 2013-04-18 | $15.19 | $37.59 | 165,900 | — | — |
| 2013-04-17 | $15.16 | $37.52 | 199,800 | — | — |
| 2013-04-16 | $15.39 | $38.09 | 194,500 | — | — |
| 2013-04-15 | $15.26 | $37.76 | 271,400 | — | — |
| 2013-04-12 | $15.71 | $38.88 | 102,100 | — | — |
| 2013-04-11 | $15.87 | $39.27 | 92,600 | — | — |
| 2013-04-10 | $15.98 | $39.55 | 174,500 | — | — |
| 2013-04-09 | $15.66 | $38.75 | 238,500 | — | — |
| 2013-04-08 | $15.79 | $39.08 | 116,400 | — | — |
| 2013-04-05 | $15.62 | $38.65 | 150,500 | — | — |
| 2013-04-04 | $15.59 | $38.58 | 111,800 | — | — |
| 2013-04-03 | $15.41 | $38.13 | 162,700 | — | — |
| 2013-04-02 | $15.58 | $38.56 | 122,400 | — | — |
| 2013-04-01 | $15.77 | $39.03 | 296,200 | — | — |
| 2013-03-28 | $16.05 | $39.72 | 163,200 | — | — |
| 2013-03-27 | $15.98 | $39.55 | 155,700 | — | — |
| 2013-03-26 | $15.88 | $39.30 | 162,700 | — | — |
| 2013-03-25 | $15.88 | $39.30 | 149,900 | — | — |
| 2013-03-22 | $15.93 | $39.42 | 69,300 | — | — |
| 2013-03-21 | $15.84 | $39.20 | 176,100 | — | — |
| 2013-03-20 | $16.05 | $39.72 | 148,200 | — | — |
| 2013-03-19 | $16.05 | $39.72 | 121,400 | — | — |
| 2013-03-18 | $15.97 | $39.52 | 91,800 | — | — |
| 2013-03-15 | $16.07 | $39.77 | 457,500 | — | — |
| 2013-03-14 | $15.92 | $39.40 | 124,500 | — | — |
| 2013-03-13 | $15.72 | $38.90 | 190,700 | — | — |
| 2013-03-12 | $15.50 | $38.36 | 159,100 | — | — |
| 2013-03-11 | $15.71 | $38.88 | 148,800 | — | — |
| 2013-03-08 | $15.65 | $38.73 | 175,100 | — | — |
| 2013-03-07 | $15.66 | $38.75 | 147,100 | — | — |
| 2013-03-06 | $15.63 | $38.68 | 137,800 | — | — |
| 2013-03-05 | $15.48 | $38.31 | 345,800 | — | — |
| 2013-03-04 | $15.31 | $37.89 | 265,100 | — | — |
| 2013-03-01 | $15.43 | $38.18 | 167,800 | — | — |
| 2013-02-28 | $15.33 | $37.94 | 182,000 | — | — |
| 2013-02-27 | $15.26 | $37.76 | 201,600 | — | — |
| 2013-02-26 | $15.40 | $37.42 | 129,000 | — | — |
| 2013-02-25 | $15.30 | $37.17 | 179,800 | — | — |
| 2013-02-22 | $15.71 | $38.17 | 180,800 | — | — |
| 2013-02-21 | $15.50 | $37.66 | 189,800 | — | — |
| 2013-02-20 | $15.46 | $37.56 | 202,200 | — | — |
| 2013-02-19 | $15.64 | $38.00 | 215,200 | — | — |
| 2013-02-15 | $15.56 | $37.81 | 233,500 | — | — |
| 2013-02-14 | $15.57 | $37.83 | 107,600 | — | — |
| 2013-02-13 | $15.66 | $38.05 | 166,100 | — | — |
| 2013-02-12 | $15.57 | $37.83 | 181,400 | — | — |
| 2013-02-11 | $15.51 | $37.68 | 243,000 | — | — |
| 2013-02-08 | $15.56 | $37.81 | 156,900 | — | — |
| 2013-02-07 | $15.56 | $37.81 | 169,300 | — | — |
| 2013-02-06 | $15.61 | $37.93 | 114,300 | — | — |
| 2013-02-05 | $15.53 | $37.73 | 152,100 | — | — |
| 2013-02-04 | $15.31 | $37.20 | 162,200 | — | — |
| 2013-02-01 | $15.68 | $38.10 | 275,800 | — | — |
| 2013-01-31 | $15.29 | $37.15 | 325,400 | — | — |
| 2013-01-30 | $15.23 | $37.00 | 171,900 | — | — |
| 2013-01-29 | $15.25 | $37.05 | 249,100 | — | — |
| 2013-01-28 | $15.03 | $36.52 | 178,400 | — | — |
| 2013-01-25 | $14.93 | $36.28 | 158,800 | — | — |
| 2013-01-24 | $15.05 | $36.57 | 211,100 | — | — |
| 2013-01-23 | $14.93 | $36.28 | 195,000 | — | — |
| 2013-01-22 | $14.95 | $36.32 | 213,500 | — | — |
| 2013-01-18 | $14.74 | $35.81 | 443,900 | — | — |
| 2013-01-17 | $14.68 | $35.67 | 318,600 | — | — |
| 2013-01-16 | $14.54 | $35.33 | 201,700 | — | — |
| 2013-01-15 | $14.46 | $35.13 | 198,800 | — | — |
| 2013-01-14 | $14.50 | $35.23 | 247,300 | — | — |
| 2013-01-11 | $14.56 | $35.38 | 188,600 | — | — |
| 2013-01-10 | $14.82 | $36.01 | 131,100 | — | — |
| 2013-01-09 | $14.76 | $35.86 | 384,100 | — | — |
| 2013-01-08 | $15.18 | $36.88 | 189,400 | — | — |
| 2013-01-07 | $15.16 | $36.83 | 190,200 | — | — |
| 2013-01-04 | $15.26 | $37.08 | 248,500 | — | — |
| 2013-01-03 | $15.05 | $36.57 | 245,500 | — | — |
| 2013-01-02 | $15.08 | $36.64 | 473,800 | — | — |