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
- 1993-11-01 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 | $16.53 | $31.52 | 371,600 | — | — |
| 2013-12-30 | $16.55 | $31.56 | 204,800 | — | — |
| 2013-12-27 | $16.61 | $31.68 | 235,600 | — | — |
| 2013-12-26 | $16.64 | $31.73 | 154,400 | — | — |
| 2013-12-24 | $16.56 | $31.57 | 106,800 | — | — |
| 2013-12-23 | $16.58 | $31.63 | 486,000 | — | — |
| 2013-12-20 | $16.21 | $30.91 | 1,593,600 | — | — |
| 2013-12-19 | $15.97 | $30.46 | 330,800 | — | — |
| 2013-12-18 | $16.18 | $30.87 | 343,600 | — | — |
| 2013-12-17 | $15.78 | $30.10 | 272,400 | — | — |
| 2013-12-16 | $15.98 | $30.48 | 396,800 | — | — |
| 2013-12-13 | $15.66 | $29.86 | 313,600 | — | — |
| 2013-12-12 | $15.67 | $29.89 | 298,400 | — | — |
| 2013-12-11 | $15.66 | $29.74 | 276,000 | — | — |
| 2013-12-10 | $15.96 | $30.31 | 436,000 | — | — |
| 2013-12-09 | $16.21 | $30.79 | 435,600 | — | — |
| 2013-12-06 | $16.33 | $31.02 | 204,800 | — | — |
| 2013-12-05 | $16.13 | $30.64 | 260,800 | — | — |
| 2013-12-04 | $16.06 | $30.49 | 293,200 | — | — |
| 2013-12-03 | $16.18 | $30.73 | 282,800 | — | — |
| 2013-12-02 | $16.41 | $31.17 | 270,800 | — | — |
| 2013-11-29 | $16.59 | $31.52 | 203,600 | — | — |
| 2013-11-27 | $16.57 | $31.46 | 262,400 | — | — |
| 2013-11-26 | $16.45 | $31.24 | 494,400 | — | — |
| 2013-11-25 | $16.25 | $30.86 | 610,000 | — | — |
| 2013-11-22 | $16.05 | $30.48 | 567,600 | — | — |
| 2013-11-21 | $15.71 | $29.84 | 226,800 | — | — |
| 2013-11-20 | $15.45 | $29.33 | 241,600 | — | — |
| 2013-11-19 | $15.35 | $29.14 | 208,000 | — | — |
| 2013-11-18 | $15.45 | $29.34 | 259,600 | — | — |
| 2013-11-15 | $15.40 | $29.24 | 290,400 | — | — |
| 2013-11-14 | $15.41 | $29.26 | 118,800 | — | — |
| 2013-11-13 | $15.48 | $29.41 | 280,400 | — | — |
| 2013-11-12 | $15.29 | $29.03 | 260,800 | — | — |
| 2013-11-11 | $15.45 | $29.35 | 207,200 | — | — |
| 2013-11-08 | $15.61 | $29.65 | 487,600 | — | — |
| 2013-11-07 | $15.15 | $28.76 | 226,000 | — | — |
| 2013-11-06 | $15.43 | $29.31 | 235,200 | — | — |
| 2013-11-05 | $15.24 | $28.94 | 179,200 | — | — |
| 2013-11-04 | $15.35 | $29.15 | 374,000 | — | — |
| 2013-11-01 | $15.31 | $29.07 | 437,600 | — | — |
| 2013-10-31 | $15.38 | $29.21 | 310,000 | — | — |
| 2013-10-30 | $15.56 | $29.55 | 258,800 | — | — |
| 2013-10-29 | $15.57 | $29.58 | 227,200 | — | — |
| 2013-10-28 | $15.61 | $29.65 | 262,000 | — | — |
| 2013-10-25 | $15.58 | $29.58 | 219,200 | — | — |
| 2013-10-24 | $15.57 | $29.57 | 315,200 | — | — |
| 2013-10-23 | $15.48 | $29.40 | 370,000 | — | — |
| 2013-10-22 | $15.40 | $29.25 | 336,000 | — | — |
| 2013-10-21 | $15.43 | $29.30 | 380,000 | — | — |
| 2013-10-18 | $15.45 | $29.34 | 495,600 | — | — |
| 2013-10-17 | $15.31 | $29.08 | 566,400 | — | — |
| 2013-10-16 | $15.35 | $29.15 | 339,600 | — | — |
| 2013-10-15 | $15.00 | $28.49 | 384,400 | — | — |
| 2013-10-14 | $15.04 | $28.56 | 421,200 | — | — |
| 2013-10-11 | $15.02 | $28.53 | 269,600 | — | — |
| 2013-10-10 | $14.60 | $27.73 | 197,200 | — | — |
| 2013-10-09 | $14.27 | $27.10 | 252,800 | — | — |
| 2013-10-08 | $14.19 | $26.95 | 364,400 | — | — |
| 2013-10-07 | $14.35 | $27.26 | 328,800 | — | — |
| 2013-10-04 | $14.56 | $27.65 | 126,400 | — | — |
| 2013-10-03 | $14.39 | $27.33 | 280,000 | — | — |
| 2013-10-02 | $14.56 | $27.65 | 240,800 | — | — |
| 2013-10-01 | $14.95 | $28.38 | 633,600 | — | — |
| 2013-09-30 | $14.71 | $27.94 | 399,200 | — | — |
| 2013-09-27 | $14.53 | $27.59 | 305,200 | — | — |
| 2013-09-26 | $14.59 | $27.72 | 410,000 | — | — |
| 2013-09-25 | $14.40 | $27.34 | 400,400 | — | — |
| 2013-09-24 | $14.43 | $27.41 | 623,600 | — | — |
| 2013-09-23 | $14.41 | $27.37 | 433,200 | — | — |
| 2013-09-20 | $14.65 | $27.83 | 2,485,600 | — | — |
| 2013-09-19 | $14.51 | $27.56 | 235,600 | — | — |
| 2013-09-18 | $14.58 | $27.70 | 380,400 | — | — |
| 2013-09-17 | $14.64 | $27.81 | 317,200 | — | — |
| 2013-09-16 | $14.22 | $27.00 | 347,600 | — | — |
| 2013-09-13 | $14.20 | $26.96 | 390,000 | — | — |
| 2013-09-12 | $14.27 | $27.09 | 316,000 | — | — |
| 2013-09-11 | $14.34 | $27.10 | 244,000 | — | — |
| 2013-09-10 | $14.45 | $27.32 | 464,400 | — | — |
| 2013-09-09 | $14.41 | $27.25 | 260,400 | — | — |
| 2013-09-06 | $14.42 | $27.27 | 194,800 | — | — |
| 2013-09-05 | $14.52 | $27.44 | 358,000 | — | — |
| 2013-09-04 | $14.40 | $27.23 | 345,600 | — | — |
| 2013-09-03 | $14.36 | $27.15 | 273,600 | — | — |
| 2013-08-30 | $14.38 | $27.18 | 402,800 | — | — |
| 2013-08-29 | $14.70 | $27.79 | 187,200 | — | — |
| 2013-08-28 | $14.55 | $27.51 | 270,400 | — | — |
| 2013-08-27 | $14.53 | $27.46 | 893,600 | — | — |
| 2013-08-26 | $15.09 | $28.53 | 264,400 | — | — |
| 2013-08-23 | $15.06 | $28.46 | 268,800 | — | — |
| 2013-08-22 | $15.10 | $28.54 | 194,000 | — | — |
| 2013-08-21 | $14.82 | $28.01 | 255,200 | — | — |
| 2013-08-20 | $14.95 | $28.27 | 663,200 | — | — |
| 2013-08-19 | $14.64 | $27.68 | 372,400 | — | — |
| 2013-08-16 | $14.80 | $27.98 | 455,600 | — | — |
| 2013-08-15 | $14.82 | $28.02 | 482,000 | — | — |
| 2013-08-14 | $14.87 | $28.10 | 308,400 | — | — |
| 2013-08-13 | $14.77 | $27.93 | 1,198,400 | — | — |
| 2013-08-12 | $14.46 | $27.33 | 862,000 | — | — |
| 2013-08-09 | $14.52 | $27.46 | 235,600 | — | — |
| 2013-08-08 | $14.62 | $27.63 | 456,400 | — | — |
| 2013-08-07 | $14.88 | $28.12 | 637,200 | — | — |
| 2013-08-06 | $15.25 | $28.84 | 400,800 | — | — |
| 2013-08-05 | $15.73 | $29.74 | 216,800 | — | — |
| 2013-08-02 | $15.55 | $29.40 | 158,000 | — | — |
| 2013-08-01 | $15.68 | $29.64 | 262,800 | — | — |
| 2013-07-31 | $15.41 | $29.14 | 525,200 | — | — |
| 2013-07-30 | $15.61 | $29.51 | 276,000 | — | — |
| 2013-07-29 | $15.54 | $29.39 | 241,600 | — | — |
| 2013-07-26 | $15.66 | $29.60 | 160,400 | — | — |
| 2013-07-25 | $15.63 | $29.54 | 312,000 | — | — |
| 2013-07-24 | $15.64 | $29.57 | 483,600 | — | — |
| 2013-07-23 | $15.75 | $29.77 | 394,400 | — | — |
| 2013-07-22 | $15.91 | $30.07 | 274,400 | — | — |
| 2013-07-19 | $15.55 | $29.40 | 277,200 | — | — |
| 2013-07-18 | $15.39 | $29.09 | 406,800 | — | — |
| 2013-07-17 | $15.20 | $28.74 | 264,400 | — | — |
| 2013-07-16 | $15.19 | $28.72 | 343,600 | — | — |
| 2013-07-15 | $15.25 | $28.83 | 396,000 | — | — |
| 2013-07-12 | $15.01 | $28.38 | 508,800 | — | — |
| 2013-07-11 | $15.02 | $28.40 | 307,600 | — | — |
| 2013-07-10 | $15.18 | $28.70 | 231,600 | — | — |
| 2013-07-09 | $15.35 | $29.03 | 474,400 | — | — |
| 2013-07-08 | $15.19 | $28.71 | 501,200 | — | — |
| 2013-07-05 | $15.53 | $29.36 | 459,200 | — | — |
| 2013-07-03 | $15.23 | $28.79 | 377,600 | — | — |
| 2013-07-02 | $14.65 | $27.69 | 1,056,800 | — | — |
| 2013-07-01 | $14.16 | $26.78 | 952,400 | — | — |
| 2013-06-28 | $13.92 | $26.31 | 3,607,200 | — | — |
| 2013-06-27 | $14.08 | $26.63 | 324,000 | — | — |
| 2013-06-26 | $13.92 | $26.31 | 358,400 | — | — |
| 2013-06-25 | $14.05 | $26.57 | 344,400 | — | — |
| 2013-06-24 | $13.60 | $25.71 | 374,800 | — | — |
| 2013-06-21 | $13.57 | $25.65 | 1,029,200 | — | — |
| 2013-06-20 | $13.51 | $25.55 | 351,200 | — | — |
| 2013-06-19 | $13.65 | $25.80 | 188,800 | — | — |
| 2013-06-18 | $13.82 | $26.12 | 301,600 | — | — |
| 2013-06-17 | $13.70 | $25.90 | 171,600 | — | — |
| 2013-06-14 | $13.58 | $25.68 | 119,200 | — | — |
| 2013-06-13 | $14.00 | $26.47 | 146,000 | — | — |
| 2013-06-12 | $13.77 | $26.02 | 207,200 | — | — |
| 2013-06-11 | $13.97 | $26.28 | 165,600 | — | — |
| 2013-06-10 | $14.18 | $26.68 | 244,400 | — | — |
| 2013-06-07 | $14.09 | $26.51 | 274,000 | — | — |
| 2013-06-06 | $14.05 | $26.43 | 352,000 | — | — |
| 2013-06-05 | $13.80 | $25.97 | 207,600 | — | — |
| 2013-06-04 | $14.00 | $26.35 | 191,600 | — | — |
| 2013-06-03 | $14.07 | $26.47 | 591,200 | — | — |
| 2013-05-31 | $13.75 | $25.88 | 236,000 | — | — |
| 2013-05-30 | $13.97 | $26.28 | 110,400 | — | — |
| 2013-05-29 | $13.88 | $26.12 | 151,600 | — | — |
| 2013-05-28 | $13.96 | $26.28 | 343,200 | — | — |
| 2013-05-24 | $13.79 | $25.94 | 123,200 | — | — |
| 2013-05-23 | $13.67 | $25.72 | 614,000 | — | — |
| 2013-05-22 | $13.95 | $26.25 | 437,600 | — | — |
| 2013-05-21 | $13.93 | $26.20 | 183,600 | — | — |
| 2013-05-20 | $13.90 | $26.16 | 242,000 | — | — |
| 2013-05-17 | $13.74 | $25.86 | 500,000 | — | — |
| 2013-05-16 | $13.47 | $25.35 | 198,400 | — | — |
| 2013-05-15 | $13.40 | $25.22 | 220,000 | — | — |
| 2013-05-14 | $13.22 | $24.87 | 446,000 | — | — |
| 2013-05-13 | $12.84 | $24.17 | 261,200 | — | — |
| 2013-05-10 | $12.88 | $24.23 | 130,400 | — | — |
| 2013-05-09 | $12.88 | $24.23 | 226,000 | — | — |
| 2013-05-08 | $12.96 | $24.39 | 410,400 | — | — |
| 2013-05-07 | $13.10 | $24.65 | 446,000 | — | — |
| 2013-05-06 | $12.58 | $23.67 | 206,000 | — | — |
| 2013-05-03 | $12.38 | $23.30 | 299,200 | — | — |
| 2013-05-02 | $12.01 | $22.60 | 222,000 | — | — |
| 2013-05-01 | $11.84 | $22.28 | 633,600 | — | — |
| 2013-04-30 | $12.35 | $23.25 | 237,200 | — | — |
| 2013-04-29 | $12.31 | $23.17 | 160,400 | — | — |
| 2013-04-26 | $12.11 | $22.79 | 196,400 | — | — |
| 2013-04-25 | $12.23 | $23.02 | 84,400 | — | — |
| 2013-04-24 | $12.28 | $23.11 | 186,000 | — | — |
| 2013-04-23 | $12.26 | $23.06 | 230,000 | — | — |
| 2013-04-22 | $11.83 | $22.27 | 356,800 | — | — |
| 2013-04-19 | $11.95 | $22.49 | 234,000 | — | — |
| 2013-04-18 | $11.58 | $21.79 | 180,000 | — | — |
| 2013-04-17 | $11.69 | $22.00 | 379,200 | — | — |
| 2013-04-16 | $11.90 | $22.39 | 277,200 | — | — |
| 2013-04-15 | $11.61 | $21.84 | 374,800 | — | — |
| 2013-04-12 | $12.03 | $22.63 | 146,400 | — | — |
| 2013-04-11 | $11.90 | $22.39 | 302,000 | — | — |
| 2013-04-10 | $11.96 | $22.51 | 362,000 | — | — |
| 2013-04-09 | $11.82 | $22.23 | 238,000 | — | — |
| 2013-04-08 | $12.00 | $22.58 | 113,200 | — | — |
| 2013-04-05 | $12.01 | $22.60 | 282,400 | — | — |
| 2013-04-04 | $11.95 | $22.48 | 230,400 | — | — |
| 2013-04-03 | $11.80 | $22.21 | 240,000 | — | — |
| 2013-04-02 | $11.98 | $22.54 | 183,200 | — | — |
| 2013-04-01 | $12.13 | $22.82 | 384,800 | — | — |
| 2013-03-28 | $12.15 | $22.86 | 298,400 | — | — |
| 2013-03-27 | $12.13 | $22.82 | 174,000 | — | — |
| 2013-03-26 | $12.20 | $22.96 | 501,600 | — | — |
| 2013-03-25 | $12.17 | $22.89 | 259,200 | — | — |
| 2013-03-22 | $12.08 | $22.73 | 308,800 | — | — |
| 2013-03-21 | $12.02 | $22.62 | 259,200 | — | — |
| 2013-03-20 | $12.00 | $22.59 | 124,800 | — | — |
| 2013-03-19 | $11.94 | $22.47 | 337,200 | — | — |
| 2013-03-18 | $11.79 | $22.19 | 451,600 | — | — |
| 2013-03-15 | $11.98 | $22.55 | 1,303,200 | — | — |
| 2013-03-14 | $11.84 | $22.28 | 252,400 | — | — |
| 2013-03-13 | $11.68 | $21.98 | 638,400 | — | — |
| 2013-03-12 | $11.66 | $21.82 | 412,000 | — | — |
| 2013-03-11 | $11.78 | $22.04 | 320,800 | — | — |
| 2013-03-08 | $11.88 | $22.24 | 590,400 | — | — |
| 2013-03-07 | $11.75 | $21.99 | 334,800 | — | — |
| 2013-03-06 | $11.63 | $21.77 | 271,200 | — | — |
| 2013-03-05 | $11.47 | $21.47 | 308,400 | — | — |
| 2013-03-04 | $11.32 | $21.18 | 283,600 | — | — |
| 2013-03-01 | $11.26 | $21.07 | 372,400 | — | — |
| 2013-02-28 | $11.15 | $20.87 | 323,200 | — | — |
| 2013-02-27 | $11.12 | $20.81 | 342,000 | — | — |
| 2013-02-26 | $11.01 | $20.60 | 479,200 | — | — |
| 2013-02-25 | $10.80 | $20.22 | 324,000 | — | — |
| 2013-02-22 | $11.08 | $20.73 | 325,200 | — | — |
| 2013-02-21 | $10.76 | $20.14 | 222,800 | — | — |
| 2013-02-20 | $10.74 | $20.10 | 315,200 | — | — |
| 2013-02-19 | $10.85 | $20.30 | 346,400 | — | — |
| 2013-02-15 | $10.74 | $20.11 | 324,400 | — | — |
| 2013-02-14 | $10.72 | $20.06 | 100,800 | — | — |
| 2013-02-13 | $10.69 | $20.01 | 193,600 | — | — |
| 2013-02-12 | $10.67 | $19.98 | 250,400 | — | — |
| 2013-02-11 | $10.61 | $19.85 | 198,400 | — | — |
| 2013-02-08 | $10.59 | $19.82 | 150,400 | — | — |
| 2013-02-07 | $10.59 | $19.82 | 159,600 | — | — |
| 2013-02-06 | $10.68 | $19.98 | 354,000 | — | — |
| 2013-02-05 | $10.57 | $19.79 | 185,600 | — | — |
| 2013-02-04 | $10.48 | $19.62 | 263,600 | — | — |
| 2013-02-01 | $10.55 | $19.74 | 495,600 | — | — |
| 2013-01-31 | $10.27 | $19.21 | 402,400 | — | — |
| 2013-01-30 | $10.36 | $19.39 | 283,600 | — | — |
| 2013-01-29 | $10.56 | $19.77 | 276,400 | — | — |
| 2013-01-28 | $10.56 | $19.77 | 252,000 | — | — |
| 2013-01-25 | $10.39 | $19.44 | 367,600 | — | — |
| 2013-01-24 | $10.60 | $19.84 | 326,400 | — | — |
| 2013-01-23 | $10.50 | $19.65 | 196,400 | — | — |
| 2013-01-22 | $10.56 | $19.77 | 268,400 | — | — |
| 2013-01-18 | $10.42 | $19.50 | 234,000 | — | — |
| 2013-01-17 | $10.53 | $19.71 | 220,000 | — | — |
| 2013-01-16 | $10.37 | $19.41 | 221,200 | — | — |
| 2013-01-15 | $10.43 | $19.52 | 157,600 | — | — |
| 2013-01-14 | $10.36 | $19.39 | 192,800 | — | — |
| 2013-01-11 | $10.24 | $19.16 | 270,000 | — | — |
| 2013-01-10 | $10.37 | $19.41 | 142,400 | — | — |
| 2013-01-09 | $10.28 | $19.24 | 182,000 | — | — |
| 2013-01-08 | $10.33 | $19.34 | 274,400 | — | — |
| 2013-01-07 | $10.33 | $19.34 | 230,400 | — | — |
| 2013-01-04 | $10.36 | $19.38 | 208,000 | — | — |
| 2013-01-03 | $10.30 | $19.27 | 343,200 | — | — |
| 2013-01-02 | $10.28 | $19.24 | 1,292,400 | — | — |