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
- 1998-09-16 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 | $17.82 | $18.39 | 109,500 | — | — |
| 2013-12-30 | $17.76 | $18.33 | 184,500 | — | — |
| 2013-12-27 | $17.93 | $18.50 | 92,000 | — | — |
| 2013-12-26 | $17.61 | $18.17 | 136,500 | — | — |
| 2013-12-24 | $17.26 | $17.82 | 276,500 | — | — |
| 2013-12-23 | $17.46 | $18.02 | 280,000 | — | — |
| 2013-12-20 | $17.37 | $17.92 | 157,500 | — | — |
| 2013-12-19 | $16.93 | $17.47 | 294,500 | — | — |
| 2013-12-18 | $16.90 | $17.44 | 89,500 | — | — |
| 2013-12-17 | $16.69 | $17.22 | 106,500 | — | — |
| 2013-12-16 | $16.72 | $17.26 | 379,500 | — | — |
| 2013-12-13 | $17.05 | $17.59 | 208,000 | — | — |
| 2013-12-12 | $17.38 | $17.93 | 167,000 | — | — |
| 2013-12-11 | $17.58 | $18.15 | 46,500 | — | — |
| 2013-12-10 | $18.00 | $18.57 | 33,500 | — | — |
| 2013-12-09 | $17.77 | $18.34 | 35,500 | — | — |
| 2013-12-06 | $18.01 | $18.59 | 155,000 | — | — |
| 2013-12-05 | $17.75 | $18.32 | 19,500 | — | — |
| 2013-12-04 | $17.52 | $18.08 | 33,500 | — | — |
| 2013-12-03 | $17.76 | $18.33 | 161,000 | — | — |
| 2013-12-02 | $18.09 | $18.67 | 30,000 | — | — |
| 2013-11-29 | $18.32 | $18.91 | 33,000 | — | — |
| 2013-11-27 | $17.74 | $18.30 | 134,000 | — | — |
| 2013-11-26 | $17.79 | $18.36 | 36,000 | — | — |
| 2013-11-25 | $17.80 | $18.37 | 51,500 | — | — |
| 2013-11-22 | $18.37 | $18.95 | 53,000 | — | — |
| 2013-11-21 | $17.75 | $18.31 | 35,000 | — | — |
| 2013-11-20 | $17.71 | $18.28 | 61,500 | — | — |
| 2013-11-19 | $17.69 | $18.26 | 59,500 | — | — |
| 2013-11-18 | $17.95 | $18.52 | 83,000 | — | — |
| 2013-11-15 | $17.67 | $18.24 | 202,000 | — | — |
| 2013-11-14 | $17.34 | $17.89 | 505,500 | — | — |
| 2013-11-13 | $17.26 | $17.81 | 212,500 | — | — |
| 2013-11-12 | $16.85 | $17.39 | 57,000 | — | — |
| 2013-11-11 | $16.15 | $16.67 | 25,500 | — | — |
| 2013-11-08 | $16.75 | $17.29 | 131,000 | — | — |
| 2013-11-07 | $16.89 | $17.43 | 17,500 | — | — |
| 2013-11-06 | $17.33 | $17.88 | 17,500 | — | — |
| 2013-11-05 | $17.26 | $17.82 | 45,000 | — | — |
| 2013-11-04 | $17.13 | $17.67 | 19,500 | — | — |
| 2013-11-01 | $17.08 | $17.63 | 21,500 | — | — |
| 2013-10-31 | $17.30 | $17.85 | 42,500 | — | — |
| 2013-10-30 | $17.70 | $18.27 | 126,500 | — | — |
| 2013-10-29 | $17.01 | $17.55 | 32,500 | — | — |
| 2013-10-28 | $16.99 | $17.53 | 21,500 | — | — |
| 2013-10-25 | $17.01 | $17.55 | 38,000 | — | — |
| 2013-10-24 | $17.23 | $17.78 | 25,000 | — | — |
| 2013-10-23 | $17.13 | $17.68 | 25,000 | — | — |
| 2013-10-22 | $17.55 | $18.12 | 25,500 | — | — |
| 2013-10-21 | $16.90 | $17.44 | 65,500 | — | — |
| 2013-10-18 | $16.48 | $17.01 | 35,500 | — | — |
| 2013-10-17 | $16.52 | $17.05 | 16,500 | — | — |
| 2013-10-16 | $16.26 | $16.79 | 50,500 | — | — |
| 2013-10-15 | $16.34 | $16.87 | 8,000 | — | — |
| 2013-10-14 | $16.54 | $17.07 | 14,000 | — | — |
| 2013-10-11 | $16.45 | $16.98 | 35,000 | — | — |
| 2013-10-10 | $16.13 | $16.65 | 49,500 | — | — |
| 2013-10-09 | $16.18 | $16.69 | 63,000 | — | — |
| 2013-10-08 | $15.39 | $15.88 | 29,000 | — | — |
| 2013-10-07 | $15.32 | $15.81 | 23,500 | — | — |
| 2013-10-04 | $15.75 | $16.25 | 31,000 | — | — |
| 2013-10-03 | $15.71 | $16.21 | 38,500 | — | — |
| 2013-10-02 | $15.82 | $16.33 | 111,500 | — | — |
| 2013-10-01 | $15.96 | $16.47 | 53,500 | — | — |
| 2013-09-30 | $16.36 | $16.89 | 25,500 | — | — |
| 2013-09-27 | $16.63 | $17.16 | 21,000 | — | — |
| 2013-09-26 | $16.71 | $17.25 | 38,000 | — | — |
| 2013-09-25 | $16.63 | $17.16 | 27,000 | — | — |
| 2013-09-24 | $16.58 | $17.11 | 42,000 | — | — |
| 2013-09-23 | $16.64 | $17.17 | 39,000 | — | — |
| 2013-09-20 | $16.51 | $17.04 | 93,500 | — | — |
| 2013-09-19 | $16.25 | $16.77 | 44,000 | — | — |
| 2013-09-18 | $15.95 | $16.46 | 44,000 | — | — |
| 2013-09-17 | $15.36 | $15.85 | 70,000 | — | — |
| 2013-09-16 | $15.46 | $15.95 | 57,000 | — | — |
| 2013-09-13 | $15.25 | $15.74 | 10,500 | — | — |
| 2013-09-12 | $15.24 | $15.73 | 19,500 | — | — |
| 2013-09-11 | $15.38 | $15.88 | 81,000 | — | — |
| 2013-09-10 | $15.40 | $15.89 | 44,500 | — | — |
| 2013-09-09 | $15.21 | $15.69 | 173,000 | — | — |
| 2013-09-06 | $14.58 | $15.04 | 64,500 | — | — |
| 2013-09-05 | $14.71 | $15.18 | 55,000 | — | — |
| 2013-09-04 | $14.65 | $15.12 | 103,500 | — | — |
| 2013-09-03 | $14.47 | $14.93 | 56,000 | — | — |
| 2013-08-30 | $13.64 | $14.07 | 64,000 | — | — |
| 2013-08-29 | $13.70 | $14.13 | 38,000 | — | — |
| 2013-08-28 | $13.74 | $14.18 | 25,500 | — | — |
| 2013-08-27 | $13.81 | $14.25 | 237,000 | — | — |
| 2013-08-26 | $13.80 | $14.24 | 303,500 | — | — |
| 2013-08-23 | $13.87 | $14.31 | 68,500 | — | — |
| 2013-08-22 | $13.63 | $14.07 | 37,000 | — | — |
| 2013-08-21 | $13.59 | $14.03 | 21,000 | — | — |
| 2013-08-20 | $13.94 | $14.39 | 88,500 | — | — |
| 2013-08-19 | $14.08 | $14.54 | 45,000 | — | — |
| 2013-08-16 | $14.24 | $14.70 | 64,500 | — | — |
| 2013-08-15 | $14.28 | $14.74 | 131,000 | — | — |
| 2013-08-14 | $14.20 | $14.66 | 35,000 | — | — |
| 2013-08-13 | $14.25 | $14.71 | 12,000 | — | — |
| 2013-08-12 | $14.19 | $14.64 | 16,500 | — | — |
| 2013-08-09 | $14.42 | $14.88 | 25,000 | — | — |
| 2013-08-08 | $14.53 | $14.99 | 88,500 | — | — |
| 2013-08-07 | $14.48 | $14.95 | 33,500 | — | — |
| 2013-08-06 | $14.69 | $15.16 | 36,000 | — | — |
| 2013-08-05 | $15.03 | $15.51 | 69,500 | — | — |
| 2013-08-02 | $15.14 | $15.62 | 36,000 | — | — |
| 2013-08-01 | $15.31 | $15.80 | 61,500 | — | — |
| 2013-07-31 | $14.88 | $15.36 | 117,000 | — | — |
| 2013-07-30 | $14.50 | $14.96 | 93,000 | — | — |
| 2013-07-29 | $13.65 | $14.08 | 68,000 | — | — |
| 2013-07-26 | $14.37 | $14.83 | 52,500 | — | — |
| 2013-07-25 | $14.89 | $15.37 | 34,500 | — | — |
| 2013-07-24 | $15.26 | $15.74 | 53,500 | — | — |
| 2013-07-23 | $15.40 | $15.89 | 40,000 | — | — |
| 2013-07-22 | $15.63 | $16.13 | 30,500 | — | — |
| 2013-07-19 | $15.64 | $16.14 | 66,500 | — | — |
| 2013-07-18 | $14.85 | $15.32 | 43,500 | — | — |
| 2013-07-17 | $14.84 | $15.31 | 40,000 | — | — |
| 2013-07-16 | $14.98 | $15.46 | 10,500 | — | — |
| 2013-07-15 | $14.93 | $15.41 | 24,000 | — | — |
| 2013-07-12 | $14.82 | $15.29 | 49,500 | — | — |
| 2013-07-11 | $15.13 | $15.61 | 61,500 | — | — |
| 2013-07-10 | $14.56 | $15.03 | 27,500 | — | — |
| 2013-07-09 | $14.77 | $15.25 | 43,500 | — | — |
| 2013-07-08 | $14.80 | $15.28 | 128,000 | — | — |
| 2013-07-05 | $14.86 | $15.34 | 142,500 | — | — |
| 2013-07-03 | $14.38 | $14.84 | 85,500 | — | — |
| 2013-07-02 | $14.32 | $14.77 | 155,000 | — | — |
| 2013-07-01 | $14.04 | $14.49 | 73,000 | — | — |
| 2013-06-28 | $13.67 | $14.10 | 72,500 | — | — |
| 2013-06-27 | $13.15 | $13.58 | 46,000 | — | — |
| 2013-06-26 | $12.29 | $12.68 | 67,000 | — | — |
| 2013-06-25 | $12.27 | $12.66 | 40,000 | — | — |
| 2013-06-24 | $12.50 | $12.90 | 75,000 | — | — |
| 2013-06-21 | $12.80 | $13.21 | 138,000 | — | — |
| 2013-06-20 | $12.63 | $13.03 | 142,000 | — | — |
| 2013-06-19 | $13.29 | $13.72 | 78,500 | — | — |
| 2013-06-18 | $13.54 | $13.97 | 39,500 | — | — |
| 2013-06-17 | $13.18 | $13.60 | 60,500 | — | — |
| 2013-06-14 | $13.17 | $13.59 | 191,500 | — | — |
| 2013-06-13 | $13.29 | $13.72 | 181,000 | — | — |
| 2013-06-12 | $13.08 | $13.50 | 57,500 | — | — |
| 2013-06-11 | $13.08 | $13.50 | 166,000 | — | — |
| 2013-06-10 | $13.73 | $14.17 | 90,000 | — | — |
| 2013-06-07 | $13.50 | $13.93 | 76,500 | — | — |
| 2013-06-06 | $12.79 | $13.20 | 173,000 | — | — |
| 2013-06-05 | $12.93 | $13.35 | 107,000 | — | — |
| 2013-06-04 | $13.74 | $14.18 | 319,000 | — | — |
| 2013-06-03 | $12.79 | $13.20 | 147,000 | — | — |
| 2013-05-31 | $13.35 | $13.78 | 232,000 | — | — |
| 2013-05-30 | $14.15 | $14.61 | 112,500 | — | — |
| 2013-05-29 | $14.37 | $14.83 | 144,000 | — | — |
| 2013-05-28 | $14.35 | $14.81 | 88,500 | — | — |
| 2013-05-24 | $13.86 | $14.31 | 53,500 | — | — |
| 2013-05-23 | $14.18 | $14.63 | 188,000 | — | — |
| 2013-05-22 | $15.67 | $16.17 | 161,500 | — | — |
| 2013-05-21 | $15.92 | $16.43 | 91,500 | — | — |
| 2013-05-20 | $15.92 | $16.43 | 42,500 | — | — |
| 2013-05-17 | $16.08 | $16.59 | 138,000 | — | — |
| 2013-05-16 | $14.61 | $15.08 | 59,000 | — | — |
| 2013-05-15 | $14.76 | $15.23 | 136,000 | — | — |
| 2013-05-14 | $15.12 | $15.60 | 89,500 | — | — |
| 2013-05-13 | $15.42 | $15.92 | 82,500 | — | — |
| 2013-05-10 | $14.92 | $15.40 | 138,000 | — | — |
| 2013-05-09 | $15.07 | $15.55 | 54,000 | — | — |
| 2013-05-08 | $15.04 | $15.52 | 40,500 | — | — |
| 2013-05-07 | $15.18 | $15.66 | 38,500 | — | — |
| 2013-05-06 | $15.09 | $15.57 | 75,000 | — | — |
| 2013-05-03 | $15.14 | $15.63 | 79,500 | — | — |
| 2013-05-02 | $14.90 | $15.38 | 163,500 | — | — |
| 2013-05-01 | $15.28 | $15.77 | 115,000 | — | — |
| 2013-04-30 | $15.37 | $15.86 | 47,500 | — | — |
| 2013-04-29 | $15.33 | $15.83 | 25,500 | — | — |
| 2013-04-26 | $15.23 | $15.72 | 51,000 | — | — |
| 2013-04-25 | $14.85 | $15.32 | 79,500 | — | — |
| 2013-04-24 | $14.96 | $15.44 | 131,000 | — | — |
| 2013-04-23 | $14.46 | $14.93 | 637,000 | — | — |
| 2013-04-22 | $14.36 | $14.82 | 55,500 | — | — |
| 2013-04-19 | $14.22 | $14.68 | 167,000 | — | — |
| 2013-04-18 | $14.09 | $14.54 | 63,000 | — | — |
| 2013-04-17 | $14.18 | $14.63 | 124,500 | — | — |
| 2013-04-16 | $14.17 | $14.62 | 78,000 | — | — |
| 2013-04-15 | $14.11 | $14.56 | 164,500 | — | — |
| 2013-04-12 | $14.60 | $15.06 | 132,500 | — | — |
| 2013-04-11 | $15.02 | $15.50 | 1,323,000 | — | — |
| 2013-04-10 | $14.33 | $14.79 | 286,000 | — | — |
| 2013-04-09 | $14.30 | $14.76 | 174,000 | — | — |
| 2013-04-08 | $15.32 | $15.81 | 227,500 | — | — |
| 2013-04-05 | $14.64 | $15.11 | 249,500 | — | — |
| 2013-04-04 | $13.12 | $13.54 | 216,000 | — | — |
| 2013-04-03 | $12.39 | $12.78 | 135,000 | — | — |
| 2013-04-02 | $12.89 | $13.30 | 79,000 | — | — |
| 2013-04-01 | $12.25 | $12.64 | 26,500 | — | — |
| 2013-03-28 | $12.72 | $13.12 | 44,000 | — | — |
| 2013-03-27 | $12.91 | $13.32 | 74,000 | — | — |
| 2013-03-26 | $12.70 | $13.10 | 13,500 | — | — |
| 2013-03-25 | $12.64 | $13.05 | 21,000 | — | — |
| 2013-03-22 | $12.41 | $12.81 | 68,000 | — | — |
| 2013-03-21 | $12.50 | $12.90 | 68,500 | — | — |
| 2013-03-20 | $12.75 | $13.15 | 39,500 | — | — |
| 2013-03-19 | $12.66 | $13.07 | 41,500 | — | — |
| 2013-03-18 | $12.29 | $12.69 | 37,000 | — | — |
| 2013-03-15 | $12.39 | $12.79 | 252,000 | — | — |
| 2013-03-14 | $12.40 | $12.79 | 86,500 | — | — |
| 2013-03-13 | $12.50 | $12.90 | 109,000 | — | — |
| 2013-03-12 | $12.47 | $12.87 | 90,500 | — | — |
| 2013-03-11 | $12.47 | $12.87 | 73,000 | — | — |
| 2013-03-08 | $12.41 | $12.81 | 64,000 | — | — |
| 2013-03-07 | $11.92 | $12.31 | 76,000 | — | — |
| 2013-03-06 | $12.07 | $12.46 | 86,000 | — | — |
| 2013-03-05 | $11.94 | $12.32 | 166,500 | — | — |
| 2013-03-04 | $12.14 | $12.53 | 181,000 | — | — |
| 2013-03-01 | $11.49 | $11.86 | 52,500 | — | — |
| 2013-02-28 | $11.11 | $11.47 | 234,500 | — | — |
| 2013-02-27 | $11.09 | $11.45 | 67,000 | — | — |
| 2013-02-26 | $11.37 | $11.74 | 66,000 | — | — |
| 2013-02-25 | $11.12 | $11.48 | 83,000 | — | — |
| 2013-02-22 | $11.06 | $11.41 | 21,500 | — | — |
| 2013-02-21 | $11.00 | $11.35 | 88,500 | — | — |
| 2013-02-20 | $11.29 | $11.65 | 79,000 | — | — |
| 2013-02-19 | $11.13 | $11.48 | 100,000 | — | — |
| 2013-02-15 | $11.00 | $11.36 | 28,000 | — | — |
| 2013-02-14 | $10.96 | $11.32 | 45,500 | — | — |
| 2013-02-13 | $11.22 | $11.58 | 68,000 | — | — |
| 2013-02-12 | $11.36 | $11.72 | 93,000 | — | — |
| 2013-02-11 | $11.51 | $11.88 | 49,500 | — | — |
| 2013-02-08 | $11.44 | $11.80 | 218,000 | — | — |
| 2013-02-07 | $11.57 | $11.94 | 133,000 | — | — |
| 2013-02-06 | $11.26 | $11.62 | 85,000 | — | — |
| 2013-02-05 | $11.07 | $11.43 | 84,500 | — | — |
| 2013-02-04 | $11.18 | $11.53 | 128,500 | — | — |
| 2013-02-01 | $10.83 | $11.18 | 111,000 | — | — |
| 2013-01-31 | $11.00 | $11.35 | 60,500 | — | — |
| 2013-01-30 | $10.68 | $11.03 | 55,500 | — | — |
| 2013-01-29 | $10.61 | $10.95 | 37,500 | — | — |
| 2013-01-28 | $10.35 | $10.68 | 68,000 | — | — |
| 2013-01-25 | $10.36 | $10.69 | 193,500 | — | — |
| 2013-01-24 | $10.57 | $10.91 | 41,000 | — | — |
| 2013-01-23 | $10.52 | $10.86 | 117,000 | — | — |
| 2013-01-22 | $10.75 | $11.10 | 116,500 | — | — |
| 2013-01-18 | $10.83 | $11.18 | 89,500 | — | — |
| 2013-01-17 | $10.78 | $11.12 | 89,500 | — | — |
| 2013-01-16 | $10.70 | $11.04 | 36,000 | — | — |
| 2013-01-15 | $10.75 | $11.10 | 61,000 | — | — |
| 2013-01-14 | $10.66 | $11.00 | 117,500 | — | — |
| 2013-01-11 | $10.60 | $10.94 | 93,000 | — | — |
| 2013-01-10 | $10.80 | $11.14 | 143,500 | — | — |
| 2013-01-09 | $10.57 | $10.90 | 102,500 | — | — |
| 2013-01-08 | $10.67 | $11.01 | 104,500 | — | — |
| 2013-01-07 | $11.19 | $11.55 | 58,500 | — | — |
| 2013-01-04 | $11.25 | $11.61 | 125,000 | — | — |
| 2013-01-03 | $11.57 | $11.94 | 107,500 | — | — |
| 2013-01-02 | $11.73 | $12.11 | 48,500 | — | — |