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 | $14.65 | $27.75 | 343,900 | — | — |
| 2013-12-30 | $14.51 | $27.48 | 315,800 | — | — |
| 2013-12-27 | $14.47 | $27.41 | 175,500 | — | — |
| 2013-12-26 | $14.52 | $27.50 | 452,900 | — | — |
| 2013-12-24 | $14.58 | $27.62 | 117,700 | — | — |
| 2013-12-23 | $14.58 | $27.62 | 394,300 | — | — |
| 2013-12-20 | $14.90 | $28.22 | 1,236,300 | — | — |
| 2013-12-19 | $14.24 | $26.97 | 264,100 | — | — |
| 2013-12-18 | $14.51 | $27.48 | 274,500 | — | — |
| 2013-12-17 | $14.12 | $26.74 | 238,700 | — | — |
| 2013-12-16 | $14.07 | $26.65 | 406,200 | — | — |
| 2013-12-13 | $14.13 | $26.76 | 278,200 | — | — |
| 2013-12-12 | $13.96 | $26.44 | 435,200 | — | — |
| 2013-12-11 | $14.14 | $26.78 | 325,600 | — | — |
| 2013-12-10 | $14.35 | $27.18 | 299,000 | — | — |
| 2013-12-09 | $14.48 | $27.43 | 433,600 | — | — |
| 2013-12-06 | $14.48 | $27.43 | 759,000 | — | — |
| 2013-12-05 | $14.83 | $28.09 | 215,700 | — | — |
| 2013-12-04 | $14.92 | $28.26 | 355,400 | — | — |
| 2013-12-03 | $14.87 | $28.16 | 637,200 | — | — |
| 2013-12-02 | $15.30 | $28.98 | 421,600 | — | — |
| 2013-11-29 | $15.63 | $29.60 | 236,000 | — | — |
| 2013-11-27 | $15.59 | $29.53 | 290,600 | — | — |
| 2013-11-26 | $15.61 | $29.57 | 368,800 | — | — |
| 2013-11-25 | $15.66 | $29.66 | 586,400 | — | — |
| 2013-11-22 | $15.52 | $29.40 | 848,300 | — | — |
| 2013-11-21 | $14.91 | $28.24 | 338,800 | — | — |
| 2013-11-20 | $14.60 | $27.65 | 203,000 | — | — |
| 2013-11-19 | $14.73 | $27.90 | 432,000 | — | — |
| 2013-11-18 | $14.75 | $27.94 | 484,900 | — | — |
| 2013-11-15 | $14.85 | $28.13 | 383,700 | — | — |
| 2013-11-14 | $14.80 | $28.03 | 334,900 | — | — |
| 2013-11-13 | $15.03 | $28.47 | 364,600 | — | — |
| 2013-11-12 | $15.00 | $28.41 | 615,500 | — | — |
| 2013-11-11 | $15.03 | $28.47 | 443,600 | — | — |
| 2013-11-08 | $14.97 | $28.35 | 1,006,100 | — | — |
| 2013-11-07 | $14.20 | $26.90 | 407,800 | — | — |
| 2013-11-06 | $14.24 | $26.97 | 757,200 | — | — |
| 2013-11-05 | $13.66 | $25.87 | 513,500 | — | — |
| 2013-11-04 | $13.98 | $26.48 | 398,600 | — | — |
| 2013-11-01 | $13.71 | $25.97 | 367,500 | — | — |
| 2013-10-31 | $13.69 | $25.93 | 291,500 | — | — |
| 2013-10-30 | $13.80 | $26.14 | 249,000 | — | — |
| 2013-10-29 | $14.08 | $26.67 | 257,400 | — | — |
| 2013-10-28 | $14.05 | $26.61 | 411,100 | — | — |
| 2013-10-25 | $14.10 | $26.71 | 244,400 | — | — |
| 2013-10-24 | $14.10 | $26.71 | 331,700 | — | — |
| 2013-10-23 | $13.67 | $25.89 | 365,100 | — | — |
| 2013-10-22 | $13.80 | $26.14 | 1,000,800 | — | — |
| 2013-10-21 | $14.42 | $27.31 | 510,300 | — | — |
| 2013-10-18 | $14.27 | $27.03 | 477,300 | — | — |
| 2013-10-17 | $13.91 | $26.35 | 428,200 | — | — |
| 2013-10-16 | $13.79 | $26.12 | 371,800 | — | — |
| 2013-10-15 | $13.49 | $25.55 | 544,000 | — | — |
| 2013-10-14 | $13.39 | $25.36 | 575,000 | — | — |
| 2013-10-11 | $13.34 | $25.27 | 383,600 | — | — |
| 2013-10-10 | $13.20 | $25.00 | 682,300 | — | — |
| 2013-10-09 | $12.86 | $24.36 | 347,100 | — | — |
| 2013-10-08 | $12.77 | $24.19 | 285,200 | — | — |
| 2013-10-07 | $12.95 | $24.53 | 473,600 | — | — |
| 2013-10-04 | $12.95 | $24.53 | 246,500 | — | — |
| 2013-10-03 | $12.90 | $24.43 | 325,100 | — | — |
| 2013-10-02 | $12.95 | $24.53 | 282,000 | — | — |
| 2013-10-01 | $12.96 | $24.55 | 413,500 | — | — |
| 2013-09-30 | $12.87 | $24.38 | 661,900 | — | — |
| 2013-09-27 | $12.84 | $24.32 | 151,200 | — | — |
| 2013-09-26 | $12.90 | $24.43 | 199,700 | — | — |
| 2013-09-25 | $12.76 | $24.17 | 371,700 | — | — |
| 2013-09-24 | $12.84 | $24.32 | 312,600 | — | — |
| 2013-09-23 | $12.80 | $24.24 | 257,500 | — | — |
| 2013-09-20 | $12.82 | $24.28 | 561,600 | — | — |
| 2013-09-19 | $12.85 | $24.34 | 329,400 | — | — |
| 2013-09-18 | $12.79 | $24.23 | 325,000 | — | — |
| 2013-09-17 | $13.01 | $24.64 | 349,800 | — | — |
| 2013-09-16 | $12.36 | $23.41 | 469,300 | — | — |
| 2013-09-13 | $12.70 | $24.05 | 183,900 | — | — |
| 2013-09-12 | $12.47 | $23.62 | 313,800 | — | — |
| 2013-09-11 | $12.92 | $24.47 | 454,400 | — | — |
| 2013-09-10 | $12.81 | $24.26 | 441,600 | — | — |
| 2013-09-09 | $12.63 | $23.92 | 403,100 | — | — |
| 2013-09-06 | $12.20 | $23.11 | 430,200 | — | — |
| 2013-09-05 | $12.32 | $23.33 | 443,800 | — | — |
| 2013-09-04 | $12.00 | $22.73 | 550,500 | — | — |
| 2013-09-03 | $12.01 | $22.75 | 826,000 | — | — |
| 2013-08-30 | $11.67 | $22.10 | 521,300 | — | — |
| 2013-08-29 | $11.53 | $21.84 | 259,200 | — | — |
| 2013-08-28 | $11.45 | $21.69 | 132,700 | — | — |
| 2013-08-27 | $11.37 | $21.54 | 243,300 | — | — |
| 2013-08-26 | $11.73 | $22.22 | 365,600 | — | — |
| 2013-08-23 | $11.61 | $21.99 | 350,800 | — | — |
| 2013-08-22 | $11.26 | $21.33 | 223,300 | — | — |
| 2013-08-21 | $11.32 | $21.44 | 210,400 | — | — |
| 2013-08-20 | $11.24 | $21.29 | 155,900 | — | — |
| 2013-08-19 | $11.04 | $20.91 | 193,900 | — | — |
| 2013-08-16 | $11.10 | $21.02 | 217,600 | — | — |
| 2013-08-15 | $10.94 | $20.72 | 230,900 | — | — |
| 2013-08-14 | $10.90 | $20.65 | 281,400 | — | — |
| 2013-08-13 | $10.65 | $20.17 | 400,200 | — | — |
| 2013-08-12 | $10.50 | $19.89 | 370,700 | — | — |
| 2013-08-09 | $10.41 | $19.72 | 773,300 | — | — |
| 2013-08-08 | $9.56 | $18.11 | 149,400 | — | — |
| 2013-08-07 | $9.40 | $17.80 | 267,500 | — | — |
| 2013-08-06 | $9.49 | $17.97 | 100,700 | — | — |
| 2013-08-05 | $9.77 | $18.50 | 179,100 | — | — |
| 2013-08-02 | $9.67 | $18.32 | 178,800 | — | — |
| 2013-08-01 | $9.77 | $18.50 | 155,100 | — | — |
| 2013-07-31 | $9.70 | $18.37 | 140,100 | — | — |
| 2013-07-30 | $9.68 | $18.33 | 231,700 | — | — |
| 2013-07-29 | $9.65 | $18.28 | 110,000 | — | — |
| 2013-07-26 | $9.76 | $18.49 | 89,300 | — | — |
| 2013-07-25 | $9.99 | $18.92 | 150,200 | — | — |
| 2013-07-24 | $9.84 | $18.64 | 88,400 | — | — |
| 2013-07-23 | $9.94 | $18.83 | 138,600 | — | — |
| 2013-07-22 | $10.07 | $19.07 | 155,100 | — | — |
| 2013-07-19 | $10.17 | $19.26 | 148,900 | — | — |
| 2013-07-18 | $10.29 | $19.49 | 146,900 | — | — |
| 2013-07-17 | $10.09 | $19.11 | 312,400 | — | — |
| 2013-07-16 | $9.92 | $18.79 | 149,700 | — | — |
| 2013-07-15 | $9.83 | $18.62 | 170,900 | — | — |
| 2013-07-12 | $9.86 | $18.68 | 160,900 | — | — |
| 2013-07-11 | $9.79 | $18.54 | 178,900 | — | — |
| 2013-07-10 | $9.66 | $18.30 | 206,900 | — | — |
| 2013-07-09 | $9.56 | $18.11 | 321,700 | — | — |
| 2013-07-08 | $9.14 | $17.31 | 236,800 | — | — |
| 2013-07-05 | $9.23 | $17.48 | 192,900 | — | — |
| 2013-07-03 | $8.89 | $16.84 | 90,000 | — | — |
| 2013-07-02 | $8.94 | $16.93 | 169,900 | — | — |
| 2013-07-01 | $9.10 | $17.24 | 253,500 | — | — |
| 2013-06-28 | $8.75 | $16.57 | 1,845,700 | — | — |
| 2013-06-27 | $8.97 | $16.99 | 187,400 | — | — |
| 2013-06-26 | $8.76 | $16.59 | 208,100 | — | — |
| 2013-06-25 | $8.58 | $16.25 | 183,300 | — | — |
| 2013-06-24 | $8.28 | $15.68 | 241,400 | — | — |
| 2013-06-21 | $8.75 | $16.57 | 357,100 | — | — |
| 2013-06-20 | $8.47 | $16.04 | 170,300 | — | — |
| 2013-06-19 | $8.74 | $16.55 | 156,300 | — | — |
| 2013-06-18 | $9.05 | $17.14 | 214,600 | — | — |
| 2013-06-17 | $8.64 | $16.36 | 131,400 | — | — |
| 2013-06-14 | $8.52 | $16.14 | 116,700 | — | — |
| 2013-06-13 | $8.86 | $16.78 | 99,900 | — | — |
| 2013-06-12 | $8.66 | $16.40 | 77,700 | — | — |
| 2013-06-11 | $8.70 | $16.48 | 149,200 | — | — |
| 2013-06-10 | $9.00 | $17.05 | 105,800 | — | — |
| 2013-06-07 | $8.82 | $16.71 | 102,600 | — | — |
| 2013-06-06 | $8.72 | $16.52 | 223,600 | — | — |
| 2013-06-05 | $8.52 | $16.14 | 288,400 | — | — |
| 2013-06-04 | $9.15 | $17.33 | 428,300 | — | — |
| 2013-06-03 | $9.09 | $17.22 | 301,200 | — | — |
| 2013-05-31 | $8.77 | $16.61 | 130,100 | — | — |
| 2013-05-30 | $8.82 | $16.71 | 162,600 | — | — |
| 2013-05-29 | $8.97 | $16.99 | 85,200 | — | — |
| 2013-05-28 | $9.03 | $17.10 | 262,400 | — | — |
| 2013-05-24 | $8.84 | $16.74 | 122,400 | — | — |
| 2013-05-23 | $8.82 | $16.71 | 113,800 | — | — |
| 2013-05-22 | $8.76 | $16.59 | 210,000 | — | — |
| 2013-05-21 | $8.92 | $16.90 | 138,900 | — | — |
| 2013-05-20 | $9.00 | $17.05 | 227,900 | — | — |
| 2013-05-17 | $8.92 | $16.90 | 193,700 | — | — |
| 2013-05-16 | $8.71 | $16.50 | 260,000 | — | — |
| 2013-05-15 | $8.68 | $16.44 | 312,400 | — | — |
| 2013-05-14 | $8.58 | $16.25 | 145,900 | — | — |
| 2013-05-13 | $8.35 | $15.82 | 155,500 | — | — |
| 2013-05-10 | $8.38 | $15.87 | 198,100 | — | — |
| 2013-05-09 | $8.40 | $15.91 | 269,400 | — | — |
| 2013-05-08 | $7.98 | $15.11 | 327,200 | — | — |
| 2013-05-07 | $7.95 | $15.06 | 373,200 | — | — |
| 2013-05-06 | $7.97 | $15.10 | 226,600 | — | — |
| 2013-05-03 | $8.07 | $15.29 | 273,100 | — | — |
| 2013-05-02 | $7.59 | $14.38 | 168,000 | — | — |
| 2013-05-01 | $7.50 | $14.21 | 402,200 | — | — |
| 2013-04-30 | $7.76 | $14.70 | 166,900 | — | — |
| 2013-04-29 | $7.68 | $14.55 | 81,600 | — | — |
| 2013-04-26 | $7.62 | $14.43 | 175,900 | — | — |
| 2013-04-25 | $7.86 | $14.89 | 137,000 | — | — |
| 2013-04-24 | $7.72 | $14.62 | 153,900 | — | — |
| 2013-04-23 | $7.66 | $14.51 | 260,800 | — | — |
| 2013-04-22 | $7.46 | $14.13 | 229,600 | — | — |
| 2013-04-19 | $7.50 | $14.21 | 311,500 | — | — |
| 2013-04-18 | $7.37 | $13.96 | 347,000 | — | — |
| 2013-04-17 | $7.40 | $14.02 | 374,300 | — | — |
| 2013-04-16 | $7.41 | $14.03 | 204,800 | — | — |
| 2013-04-15 | $7.38 | $13.98 | 392,700 | — | — |
| 2013-04-12 | $7.69 | $14.57 | 94,000 | — | — |
| 2013-04-11 | $7.73 | $14.64 | 142,300 | — | — |
| 2013-04-10 | $7.84 | $14.85 | 298,900 | — | — |
| 2013-04-09 | $7.34 | $13.90 | 118,000 | — | — |
| 2013-04-08 | $7.50 | $14.21 | 205,200 | — | — |
| 2013-04-05 | $7.32 | $13.86 | 137,900 | — | — |
| 2013-04-04 | $7.51 | $14.22 | 114,900 | — | — |
| 2013-04-03 | $7.47 | $14.15 | 169,300 | — | — |
| 2013-04-02 | $7.76 | $14.70 | 128,000 | — | — |
| 2013-04-01 | $7.93 | $15.02 | 163,800 | — | — |
| 2013-03-28 | $8.14 | $15.42 | 215,200 | — | — |
| 2013-03-27 | $8.26 | $15.64 | 174,200 | — | — |
| 2013-03-26 | $8.28 | $15.68 | 170,600 | — | — |
| 2013-03-25 | $8.39 | $15.89 | 279,700 | — | — |
| 2013-03-22 | $8.26 | $15.64 | 271,300 | — | — |
| 2013-03-21 | $8.35 | $15.82 | 254,200 | — | — |
| 2013-03-20 | $8.33 | $15.78 | 379,000 | — | — |
| 2013-03-19 | $8.23 | $15.59 | 552,900 | — | — |
| 2013-03-18 | $7.55 | $14.30 | 346,800 | — | — |
| 2013-03-15 | $7.47 | $14.15 | 715,300 | — | — |
| 2013-03-14 | $7.80 | $14.77 | 107,900 | — | — |
| 2013-03-13 | $7.59 | $14.38 | 95,300 | — | — |
| 2013-03-12 | $7.71 | $14.60 | 196,500 | — | — |
| 2013-03-11 | $7.76 | $14.70 | 163,100 | — | — |
| 2013-03-08 | $7.68 | $14.55 | 208,700 | — | — |
| 2013-03-07 | $7.70 | $14.58 | 88,100 | — | — |
| 2013-03-06 | $7.73 | $14.64 | 79,800 | — | — |
| 2013-03-05 | $7.70 | $14.58 | 172,100 | — | — |
| 2013-03-04 | $7.49 | $14.19 | 211,500 | — | — |
| 2013-03-01 | $7.73 | $14.64 | 244,500 | — | — |
| 2013-02-28 | $7.80 | $14.77 | 222,100 | — | — |
| 2013-02-27 | $7.87 | $14.91 | 197,800 | — | — |
| 2013-02-26 | $7.86 | $14.89 | 278,100 | — | — |
| 2013-02-25 | $7.72 | $14.62 | 263,600 | — | — |
| 2013-02-22 | $8.19 | $15.51 | 162,900 | — | — |
| 2013-02-21 | $7.98 | $15.11 | 183,600 | — | — |
| 2013-02-20 | $7.97 | $15.10 | 178,300 | — | — |
| 2013-02-19 | $8.30 | $15.72 | 158,500 | — | — |
| 2013-02-15 | $8.32 | $15.76 | 170,600 | — | — |
| 2013-02-14 | $8.30 | $15.72 | 103,200 | — | — |
| 2013-02-13 | $8.20 | $15.53 | 167,900 | — | — |
| 2013-02-12 | $8.26 | $15.64 | 73,800 | — | — |
| 2013-02-11 | $8.17 | $15.47 | 110,400 | — | — |
| 2013-02-08 | $8.08 | $15.30 | 136,700 | — | — |
| 2013-02-07 | $8.04 | $15.23 | 185,500 | — | — |
| 2013-02-06 | $7.99 | $15.13 | 128,900 | — | — |
| 2013-02-05 | $8.03 | $15.21 | 99,600 | — | — |
| 2013-02-04 | $7.95 | $15.06 | 157,700 | — | — |
| 2013-02-01 | $8.39 | $15.89 | 215,400 | — | — |
| 2013-01-31 | $8.04 | $15.23 | 236,900 | — | — |
| 2013-01-30 | $8.01 | $15.17 | 181,000 | — | — |
| 2013-01-29 | $8.14 | $15.42 | 219,800 | — | — |
| 2013-01-28 | $8.10 | $15.34 | 296,400 | — | — |
| 2013-01-25 | $8.09 | $15.32 | 566,200 | — | — |
| 2013-01-24 | $8.04 | $15.23 | 361,600 | — | — |
| 2013-01-23 | $7.80 | $14.77 | 222,200 | — | — |
| 2013-01-22 | $7.99 | $15.13 | 238,500 | — | — |
| 2013-01-18 | $7.89 | $14.94 | 327,800 | — | — |
| 2013-01-17 | $7.91 | $14.98 | 139,900 | — | — |
| 2013-01-16 | $7.83 | $14.83 | 147,200 | — | — |
| 2013-01-15 | $7.98 | $15.11 | 243,100 | — | — |
| 2013-01-14 | $7.81 | $14.79 | 169,600 | — | — |
| 2013-01-11 | $7.82 | $14.81 | 190,600 | — | — |
| 2013-01-10 | $7.81 | $14.79 | 141,300 | — | — |
| 2013-01-09 | $7.91 | $14.98 | 111,500 | — | — |
| 2013-01-08 | $7.77 | $14.72 | 246,100 | — | — |
| 2013-01-07 | $7.73 | $14.64 | 143,800 | — | — |
| 2013-01-04 | $7.88 | $14.93 | 167,800 | — | — |
| 2013-01-03 | $7.83 | $14.83 | 229,400 | — | — |
| 2013-01-02 | $8.01 | $15.17 | 469,100 | — | — |