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
- 1973-05-03 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 | $13.21 | $13.48 | 251,600 | — | — |
| 2013-12-30 | $13.23 | $13.50 | 179,400 | — | — |
| 2013-12-27 | $13.26 | $13.53 | 145,300 | — | — |
| 2013-12-26 | $13.37 | $13.64 | 124,900 | — | — |
| 2013-12-24 | $13.45 | $13.72 | 127,600 | — | — |
| 2013-12-23 | $13.24 | $13.51 | 234,700 | — | — |
| 2013-12-20 | $13.18 | $13.45 | 466,100 | — | — |
| 2013-12-19 | $13.18 | $13.45 | 207,400 | — | — |
| 2013-12-18 | $12.95 | $13.21 | 493,000 | — | — |
| 2013-12-17 | $12.71 | $12.97 | 149,200 | — | — |
| 2013-12-16 | $12.70 | $12.96 | 144,200 | — | — |
| 2013-12-13 | $12.72 | $12.98 | 98,300 | — | — |
| 2013-12-12 | $12.72 | $12.98 | 179,600 | — | — |
| 2013-12-11 | $12.80 | $13.06 | 243,400 | — | — |
| 2013-12-10 | $13.11 | $13.38 | 170,400 | — | — |
| 2013-12-09 | $12.76 | $13.02 | 135,500 | — | — |
| 2013-12-06 | $12.89 | $13.15 | 133,600 | — | — |
| 2013-12-05 | $12.71 | $12.97 | 75,100 | — | — |
| 2013-12-04 | $12.83 | $13.09 | 89,100 | — | — |
| 2013-12-03 | $12.98 | $13.24 | 122,400 | — | — |
| 2013-12-02 | $12.84 | $13.07 | 72,700 | — | — |
| 2013-11-29 | $12.86 | $13.09 | 72,200 | — | — |
| 2013-11-27 | $12.99 | $13.22 | 133,000 | — | — |
| 2013-11-26 | $13.19 | $13.43 | 112,800 | — | — |
| 2013-11-25 | $12.99 | $13.22 | 47,800 | — | — |
| 2013-11-22 | $12.93 | $13.16 | 116,000 | — | — |
| 2013-11-21 | $13.09 | $13.33 | 222,100 | — | — |
| 2013-11-20 | $12.82 | $13.05 | 73,200 | — | — |
| 2013-11-19 | $12.90 | $13.13 | 110,400 | — | — |
| 2013-11-18 | $12.97 | $13.20 | 142,400 | — | — |
| 2013-11-15 | $13.25 | $13.49 | 317,900 | — | — |
| 2013-11-14 | $12.93 | $13.16 | 156,200 | — | — |
| 2013-11-13 | $12.78 | $13.01 | 56,900 | — | — |
| 2013-11-12 | $12.39 | $12.61 | 37,200 | — | — |
| 2013-11-11 | $12.32 | $12.54 | 34,200 | — | — |
| 2013-11-08 | $12.71 | $12.94 | 59,600 | — | — |
| 2013-11-07 | $12.37 | $12.59 | 107,000 | — | — |
| 2013-11-06 | $12.28 | $12.50 | 31,300 | — | — |
| 2013-11-05 | $12.24 | $12.46 | 66,200 | — | — |
| 2013-11-04 | $12.47 | $12.69 | 83,500 | — | — |
| 2013-11-01 | $12.34 | $12.56 | 148,100 | — | — |
| 2013-10-31 | $12.53 | $12.76 | 53,800 | — | — |
| 2013-10-30 | $12.75 | $12.98 | 73,200 | — | — |
| 2013-10-29 | $12.90 | $13.13 | 68,900 | — | — |
| 2013-10-28 | $12.95 | $13.18 | 85,400 | — | — |
| 2013-10-25 | $13.01 | $13.24 | 52,800 | — | — |
| 2013-10-24 | $12.90 | $13.13 | 76,900 | — | — |
| 2013-10-23 | $12.85 | $13.08 | 71,500 | — | — |
| 2013-10-22 | $12.84 | $13.07 | 97,400 | — | — |
| 2013-10-21 | $12.88 | $13.11 | 100,700 | — | — |
| 2013-10-18 | $12.74 | $12.97 | 113,600 | — | — |
| 2013-10-17 | $12.66 | $12.89 | 88,100 | — | — |
| 2013-10-16 | $12.61 | $12.84 | 60,200 | — | — |
| 2013-10-15 | $12.49 | $12.71 | 72,800 | — | — |
| 2013-10-14 | $12.59 | $12.82 | 74,700 | — | — |
| 2013-10-11 | $12.71 | $12.94 | 100,200 | — | — |
| 2013-10-10 | $12.39 | $12.61 | 34,900 | — | — |
| 2013-10-09 | $12.06 | $12.28 | 111,100 | — | — |
| 2013-10-08 | $12.00 | $12.22 | 125,400 | — | — |
| 2013-10-07 | $11.88 | $12.09 | 77,800 | — | — |
| 2013-10-04 | $12.08 | $12.30 | 43,600 | — | — |
| 2013-10-03 | $12.09 | $12.31 | 66,500 | — | — |
| 2013-10-02 | $12.47 | $12.69 | 66,000 | — | — |
| 2013-10-01 | $12.49 | $12.71 | 123,000 | — | — |
| 2013-09-30 | $12.54 | $12.77 | 198,500 | — | — |
| 2013-09-27 | $12.51 | $12.73 | 54,800 | — | — |
| 2013-09-26 | $12.45 | $12.67 | 67,900 | — | — |
| 2013-09-25 | $12.14 | $12.36 | 59,500 | — | — |
| 2013-09-24 | $12.49 | $12.71 | 183,100 | — | — |
| 2013-09-23 | $12.16 | $12.38 | 77,300 | — | — |
| 2013-09-20 | $12.18 | $12.40 | 201,000 | — | — |
| 2013-09-19 | $12.19 | $12.41 | 48,200 | — | — |
| 2013-09-18 | $12.32 | $12.54 | 75,000 | — | — |
| 2013-09-17 | $12.02 | $12.24 | 101,200 | — | — |
| 2013-09-16 | $12.04 | $12.26 | 84,700 | — | — |
| 2013-09-13 | $11.90 | $12.11 | 61,300 | — | — |
| 2013-09-12 | $11.65 | $11.86 | 45,600 | — | — |
| 2013-09-11 | $11.79 | $12.00 | 95,800 | — | — |
| 2013-09-10 | $11.76 | $11.97 | 64,100 | — | — |
| 2013-09-09 | $11.90 | $12.11 | 61,600 | — | — |
| 2013-09-06 | $11.28 | $11.48 | 49,900 | — | — |
| 2013-09-05 | $11.30 | $11.50 | 53,200 | — | — |
| 2013-09-04 | $11.00 | $11.20 | 229,500 | — | — |
| 2013-09-03 | $11.07 | $11.27 | 107,900 | — | — |
| 2013-08-30 | $11.03 | $11.23 | 157,000 | — | — |
| 2013-08-29 | $11.71 | $11.92 | 60,200 | — | — |
| 2013-08-28 | $11.47 | $11.68 | 65,300 | — | — |
| 2013-08-27 | $11.43 | $11.64 | 83,500 | — | — |
| 2013-08-26 | $11.90 | $12.11 | 133,600 | — | — |
| 2013-08-23 | $11.81 | $12.02 | 79,700 | — | — |
| 2013-08-22 | $11.97 | $12.16 | 112,400 | — | — |
| 2013-08-21 | $11.40 | $11.58 | 59,200 | — | — |
| 2013-08-20 | $11.52 | $11.70 | 84,800 | — | — |
| 2013-08-19 | $11.04 | $11.21 | 106,500 | — | — |
| 2013-08-16 | $11.09 | $11.27 | 92,200 | — | — |
| 2013-08-15 | $11.20 | $11.38 | 57,400 | — | — |
| 2013-08-14 | $11.50 | $11.68 | 54,500 | — | — |
| 2013-08-13 | $11.63 | $11.81 | 31,400 | — | — |
| 2013-08-12 | $11.63 | $11.81 | 50,200 | — | — |
| 2013-08-09 | $11.68 | $11.87 | 59,000 | — | — |
| 2013-08-08 | $11.82 | $12.01 | 74,200 | — | — |
| 2013-08-07 | $11.71 | $11.90 | 78,600 | — | — |
| 2013-08-06 | $11.78 | $11.97 | 69,600 | — | — |
| 2013-08-05 | $12.30 | $12.49 | 74,600 | — | — |
| 2013-08-02 | $12.11 | $12.30 | 47,200 | — | — |
| 2013-08-01 | $12.07 | $12.26 | 65,300 | — | — |
| 2013-07-31 | $11.90 | $12.09 | 113,100 | — | — |
| 2013-07-30 | $11.96 | $12.15 | 101,700 | — | — |
| 2013-07-29 | $11.91 | $12.10 | 54,100 | — | — |
| 2013-07-26 | $11.95 | $12.14 | 174,100 | — | — |
| 2013-07-25 | $12.33 | $12.53 | 148,600 | — | — |
| 2013-07-24 | $12.42 | $12.62 | 59,300 | — | — |
| 2013-07-23 | $12.52 | $12.72 | 46,300 | — | — |
| 2013-07-22 | $12.48 | $12.68 | 63,700 | — | — |
| 2013-07-19 | $12.45 | $12.65 | 95,700 | — | — |
| 2013-07-18 | $12.35 | $12.55 | 112,800 | — | — |
| 2013-07-17 | $12.20 | $12.39 | 59,400 | — | — |
| 2013-07-16 | $12.29 | $12.48 | 80,800 | — | — |
| 2013-07-15 | $12.20 | $12.39 | 64,600 | — | — |
| 2013-07-12 | $12.08 | $12.27 | 44,400 | — | — |
| 2013-07-11 | $12.01 | $12.20 | 110,200 | — | — |
| 2013-07-10 | $11.87 | $12.06 | 156,900 | — | — |
| 2013-07-09 | $11.93 | $12.12 | 185,200 | — | — |
| 2013-07-08 | $11.80 | $11.99 | 116,300 | — | — |
| 2013-07-05 | $11.77 | $11.96 | 58,200 | — | — |
| 2013-07-03 | $11.60 | $11.78 | 48,700 | — | — |
| 2013-07-02 | $11.50 | $11.68 | 135,500 | — | — |
| 2013-07-01 | $11.46 | $11.64 | 138,300 | — | — |
| 2013-06-28 | $11.25 | $11.43 | 352,600 | — | — |
| 2013-06-27 | $11.22 | $11.40 | 103,300 | — | — |
| 2013-06-26 | $10.95 | $11.12 | 105,800 | — | — |
| 2013-06-25 | $10.95 | $11.12 | 135,200 | — | — |
| 2013-06-24 | $10.57 | $10.74 | 164,000 | — | — |
| 2013-06-21 | $10.62 | $10.79 | 475,300 | — | — |
| 2013-06-20 | $10.51 | $10.68 | 265,900 | — | — |
| 2013-06-19 | $11.12 | $11.30 | 156,700 | — | — |
| 2013-06-18 | $11.50 | $11.68 | 119,200 | — | — |
| 2013-06-17 | $11.15 | $11.33 | 206,200 | — | — |
| 2013-06-14 | $10.98 | $11.15 | 110,700 | — | — |
| 2013-06-13 | $11.15 | $11.33 | 184,200 | — | — |
| 2013-06-12 | $10.96 | $11.13 | 103,800 | — | — |
| 2013-06-11 | $11.14 | $11.32 | 84,700 | — | — |
| 2013-06-10 | $11.41 | $11.59 | 103,400 | — | — |
| 2013-06-07 | $11.33 | $11.51 | 134,000 | — | — |
| 2013-06-06 | $11.29 | $11.47 | 131,200 | — | — |
| 2013-06-05 | $11.17 | $11.35 | 83,800 | — | — |
| 2013-06-04 | $11.46 | $11.64 | 135,700 | — | — |
| 2013-06-03 | $11.63 | $11.81 | 288,800 | — | — |
| 2013-05-31 | $11.54 | $11.72 | 214,900 | — | — |
| 2013-05-30 | $11.65 | $11.83 | 146,600 | — | — |
| 2013-05-29 | $11.67 | $11.85 | 114,200 | — | — |
| 2013-05-28 | $11.97 | $12.16 | 201,300 | — | — |
| 2013-05-24 | $11.83 | $12.02 | 135,000 | — | — |
| 2013-05-23 | $11.78 | $11.97 | 115,200 | — | — |
| 2013-05-22 | $11.65 | $11.81 | 293,100 | — | — |
| 2013-05-21 | $11.69 | $11.85 | 125,800 | — | — |
| 2013-05-20 | $11.59 | $11.75 | 243,600 | — | — |
| 2013-05-17 | $11.58 | $11.74 | 208,000 | — | — |
| 2013-05-16 | $11.08 | $11.23 | 281,700 | — | — |
| 2013-05-15 | $11.04 | $11.19 | 113,300 | — | — |
| 2013-05-14 | $10.92 | $11.07 | 163,500 | — | — |
| 2013-05-13 | $10.79 | $10.94 | 69,000 | — | — |
| 2013-05-10 | $10.78 | $10.93 | 122,300 | — | — |
| 2013-05-09 | $10.75 | $10.90 | 390,500 | — | — |
| 2013-05-08 | $10.73 | $10.88 | 145,300 | — | — |
| 2013-05-07 | $10.55 | $10.69 | 79,400 | — | — |
| 2013-05-06 | $10.48 | $10.62 | 101,000 | — | — |
| 2013-05-03 | $10.35 | $10.49 | 230,300 | — | — |
| 2013-05-02 | $9.99 | $10.13 | 152,300 | — | — |
| 2013-05-01 | $9.80 | $9.93 | 207,600 | — | — |
| 2013-04-30 | $10.30 | $10.44 | 112,800 | — | — |
| 2013-04-29 | $10.25 | $10.39 | 198,100 | — | — |
| 2013-04-26 | $10.00 | $10.14 | 155,400 | — | — |
| 2013-04-25 | $10.12 | $10.26 | 105,500 | — | — |
| 2013-04-24 | $10.19 | $10.33 | 94,500 | — | — |
| 2013-04-23 | $10.20 | $10.34 | 146,500 | — | — |
| 2013-04-22 | $10.19 | $10.33 | 113,900 | — | — |
| 2013-04-19 | $10.30 | $10.44 | 165,300 | — | — |
| 2013-04-18 | $10.33 | $10.47 | 84,600 | — | — |
| 2013-04-17 | $10.50 | $10.64 | 129,500 | — | — |
| 2013-04-16 | $10.88 | $11.03 | 197,300 | — | — |
| 2013-04-15 | $10.46 | $10.60 | 248,100 | — | — |
| 2013-04-12 | $11.09 | $11.24 | 141,600 | — | — |
| 2013-04-11 | $11.30 | $11.45 | 75,800 | — | — |
| 2013-04-10 | $11.47 | $11.63 | 93,100 | — | — |
| 2013-04-09 | $11.08 | $11.23 | 63,500 | — | — |
| 2013-04-08 | $11.22 | $11.37 | 57,600 | — | — |
| 2013-04-05 | $11.15 | $11.30 | 52,000 | — | — |
| 2013-04-04 | $11.25 | $11.40 | 115,600 | — | — |
| 2013-04-03 | $11.19 | $11.34 | 120,100 | — | — |
| 2013-04-02 | $11.29 | $11.44 | 81,600 | — | — |
| 2013-04-01 | $11.29 | $11.44 | 123,100 | — | — |
| 2013-03-28 | $11.92 | $12.08 | 117,300 | — | — |
| 2013-03-27 | $12.01 | $12.17 | 104,300 | — | — |
| 2013-03-26 | $11.83 | $11.99 | 91,500 | — | — |
| 2013-03-25 | $11.85 | $12.01 | 91,400 | — | — |
| 2013-03-22 | $11.87 | $12.03 | 143,500 | — | — |
| 2013-03-21 | $12.00 | $12.16 | 170,800 | — | — |
| 2013-03-20 | $12.00 | $12.16 | 152,900 | — | — |
| 2013-03-19 | $11.78 | $11.94 | 130,000 | — | — |
| 2013-03-18 | $11.67 | $11.83 | 114,300 | — | — |
| 2013-03-15 | $11.93 | $12.09 | 238,600 | — | — |
| 2013-03-14 | $11.94 | $12.10 | 70,800 | — | — |
| 2013-03-13 | $11.89 | $12.05 | 34,800 | — | — |
| 2013-03-12 | $11.81 | $11.97 | 67,700 | — | — |
| 2013-03-11 | $11.88 | $12.04 | 84,000 | — | — |
| 2013-03-08 | $12.01 | $12.17 | 88,200 | — | — |
| 2013-03-07 | $11.86 | $12.02 | 157,100 | — | — |
| 2013-03-06 | $11.78 | $11.94 | 69,500 | — | — |
| 2013-03-05 | $11.74 | $11.90 | 140,200 | — | — |
| 2013-03-04 | $11.17 | $11.32 | 115,600 | — | — |
| 2013-03-01 | $11.47 | $11.63 | 94,200 | — | — |
| 2013-02-28 | $11.27 | $11.42 | 127,700 | — | — |
| 2013-02-27 | $11.26 | $11.41 | 115,800 | — | — |
| 2013-02-26 | $11.26 | $11.41 | 92,900 | — | — |
| 2013-02-25 | $10.99 | $11.14 | 115,800 | — | — |
| 2013-02-22 | $11.46 | $11.59 | 143,800 | — | — |
| 2013-02-21 | $11.22 | $11.35 | 125,000 | — | — |
| 2013-02-20 | $11.15 | $11.28 | 169,400 | — | — |
| 2013-02-19 | $11.64 | $11.77 | 113,900 | — | — |
| 2013-02-15 | $11.65 | $11.78 | 134,000 | — | — |
| 2013-02-14 | $11.56 | $11.69 | 72,600 | — | — |
| 2013-02-13 | $11.66 | $11.79 | 108,400 | — | — |
| 2013-02-12 | $11.72 | $11.85 | 78,800 | — | — |
| 2013-02-11 | $11.47 | $11.60 | 80,500 | — | — |
| 2013-02-08 | $11.41 | $11.54 | 121,000 | — | — |
| 2013-02-07 | $11.46 | $11.59 | 168,400 | — | — |
| 2013-02-06 | $11.28 | $11.41 | 142,200 | — | — |
| 2013-02-05 | $11.39 | $11.52 | 114,100 | — | — |
| 2013-02-04 | $11.31 | $11.44 | 152,100 | — | — |
| 2013-02-01 | $11.80 | $11.94 | 232,900 | — | — |
| 2013-01-31 | $11.80 | $11.94 | 268,700 | — | — |
| 2013-01-30 | $11.80 | $11.94 | 110,000 | — | — |
| 2013-01-29 | $12.00 | $12.14 | 301,300 | — | — |
| 2013-01-28 | $11.91 | $12.05 | 142,500 | — | — |
| 2013-01-25 | $12.05 | $12.19 | 171,200 | — | — |
| 2013-01-24 | $12.03 | $12.17 | 282,900 | — | — |
| 2013-01-23 | $11.98 | $12.12 | 127,800 | — | — |
| 2013-01-22 | $11.99 | $12.13 | 189,300 | — | — |
| 2013-01-18 | $12.12 | $12.26 | 226,600 | — | — |
| 2013-01-17 | $12.21 | $12.35 | 178,100 | — | — |
| 2013-01-16 | $11.84 | $11.98 | 471,000 | — | — |
| 2013-01-15 | $11.79 | $11.92 | 114,400 | — | — |
| 2013-01-14 | $11.79 | $11.92 | 100,400 | — | — |
| 2013-01-11 | $11.85 | $11.99 | 68,800 | — | — |
| 2013-01-10 | $11.82 | $11.96 | 109,900 | — | — |
| 2013-01-09 | $11.67 | $11.80 | 106,300 | — | — |
| 2013-01-08 | $11.64 | $11.77 | 122,400 | — | — |
| 2013-01-07 | $11.68 | $11.81 | 74,700 | — | — |
| 2013-01-04 | $11.76 | $11.89 | 129,400 | — | — |
| 2013-01-03 | $11.72 | $11.85 | 159,300 | — | — |
| 2013-01-02 | $11.80 | $11.94 | 392,500 | — | — |