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
- 1991-06-05 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 | $15.73 | $23.76 | 14,300 | — | — |
| 2013-12-30 | $15.79 | $23.86 | 5,100 | — | — |
| 2013-12-27 | $15.95 | $24.10 | 10,900 | — | — |
| 2013-12-26 | $15.94 | $24.08 | 11,800 | — | — |
| 2013-12-24 | $16.18 | $24.44 | 9,900 | — | — |
| 2013-12-23 | $16.18 | $24.44 | 24,500 | — | — |
| 2013-12-20 | $16.10 | $24.32 | 96,900 | — | — |
| 2013-12-19 | $15.89 | $24.01 | 17,500 | — | — |
| 2013-12-18 | $16.01 | $24.19 | 29,700 | — | — |
| 2013-12-17 | $15.48 | $23.39 | 20,000 | — | — |
| 2013-12-16 | $15.23 | $23.01 | 19,300 | — | — |
| 2013-12-13 | $15.09 | $22.80 | 19,700 | — | — |
| 2013-12-12 | $14.76 | $22.30 | 22,600 | — | — |
| 2013-12-11 | $14.48 | $21.88 | 23,300 | — | — |
| 2013-12-10 | $14.51 | $21.92 | 22,900 | — | — |
| 2013-12-09 | $14.37 | $21.71 | 52,200 | — | — |
| 2013-12-06 | $14.37 | $21.71 | 72,100 | — | — |
| 2013-12-05 | $13.93 | $21.05 | 56,700 | — | — |
| 2013-12-04 | $14.32 | $21.63 | 21,600 | — | — |
| 2013-12-03 | $14.22 | $21.48 | 37,100 | — | — |
| 2013-12-02 | $14.19 | $21.44 | 21,900 | — | — |
| 2013-11-29 | $14.62 | $22.09 | 13,600 | — | — |
| 2013-11-27 | $14.55 | $21.98 | 54,800 | — | — |
| 2013-11-26 | $14.56 | $22.00 | 65,400 | — | — |
| 2013-11-25 | $14.62 | $22.09 | 31,700 | — | — |
| 2013-11-22 | $14.72 | $22.24 | 12,200 | — | — |
| 2013-11-21 | $14.75 | $22.28 | 15,300 | — | — |
| 2013-11-20 | $14.74 | $22.27 | 10,400 | — | — |
| 2013-11-19 | $14.52 | $21.94 | 33,500 | — | — |
| 2013-11-18 | $14.68 | $22.18 | 49,000 | — | — |
| 2013-11-15 | $14.39 | $21.74 | 32,100 | — | — |
| 2013-11-14 | $14.08 | $21.27 | 8,100 | — | — |
| 2013-11-13 | $14.02 | $21.18 | 23,200 | — | — |
| 2013-11-12 | $14.15 | $21.38 | 17,400 | — | — |
| 2013-11-11 | $14.60 | $22.06 | 22,800 | — | — |
| 2013-11-08 | $15.02 | $22.69 | 19,700 | — | — |
| 2013-11-07 | $15.30 | $23.11 | 23,700 | — | — |
| 2013-11-06 | $15.49 | $23.40 | 60,900 | — | — |
| 2013-11-05 | $15.52 | $23.45 | 53,300 | — | — |
| 2013-11-04 | $15.60 | $23.57 | 15,300 | — | — |
| 2013-11-01 | $15.39 | $23.25 | 44,000 | — | — |
| 2013-10-31 | $15.66 | $23.66 | 20,900 | — | — |
| 2013-10-30 | $15.65 | $23.64 | 16,400 | — | — |
| 2013-10-29 | $16.04 | $24.19 | 11,800 | — | — |
| 2013-10-28 | $16.03 | $24.17 | 38,800 | — | — |
| 2013-10-25 | $16.16 | $24.37 | 19,100 | — | — |
| 2013-10-24 | $16.22 | $24.46 | 6,900 | — | — |
| 2013-10-23 | $16.11 | $24.29 | 18,400 | — | — |
| 2013-10-22 | $16.20 | $24.43 | 12,400 | — | — |
| 2013-10-21 | $15.94 | $24.04 | 20,400 | — | — |
| 2013-10-18 | $15.78 | $23.79 | 52,600 | — | — |
| 2013-10-17 | $15.92 | $24.00 | 8,000 | — | — |
| 2013-10-16 | $15.76 | $23.76 | 9,400 | — | — |
| 2013-10-15 | $14.95 | $22.54 | 39,800 | — | — |
| 2013-10-14 | $15.18 | $22.89 | 7,700 | — | — |
| 2013-10-11 | $14.99 | $22.60 | 31,100 | — | — |
| 2013-10-10 | $14.88 | $22.44 | 23,200 | — | — |
| 2013-10-09 | $14.32 | $21.59 | 13,500 | — | — |
| 2013-10-08 | $14.30 | $21.56 | 14,100 | — | — |
| 2013-10-07 | $14.42 | $21.74 | 5,200 | — | — |
| 2013-10-04 | $14.54 | $21.92 | 8,200 | — | — |
| 2013-10-03 | $14.62 | $22.04 | 19,500 | — | — |
| 2013-10-02 | $14.93 | $22.51 | 28,800 | — | — |
| 2013-10-01 | $15.14 | $22.83 | 17,500 | — | — |
| 2013-09-30 | $15.29 | $23.06 | 20,600 | — | — |
| 2013-09-27 | $15.38 | $23.19 | 11,900 | — | — |
| 2013-09-26 | $15.38 | $23.19 | 75,800 | — | — |
| 2013-09-25 | $16.14 | $24.34 | 9,300 | — | — |
| 2013-09-24 | $16.20 | $24.43 | 27,000 | — | — |
| 2013-09-23 | $15.91 | $23.99 | 20,000 | — | — |
| 2013-09-20 | $15.41 | $23.24 | 35,000 | — | — |
| 2013-09-19 | $15.38 | $23.19 | 25,100 | — | — |
| 2013-09-18 | $15.48 | $23.34 | 17,600 | — | — |
| 2013-09-17 | $15.20 | $22.92 | 24,600 | — | — |
| 2013-09-16 | $14.90 | $22.47 | 9,400 | — | — |
| 2013-09-13 | $14.75 | $22.24 | 9,700 | — | — |
| 2013-09-12 | $14.64 | $22.07 | 6,000 | — | — |
| 2013-09-11 | $14.61 | $22.03 | 22,800 | — | — |
| 2013-09-10 | $14.08 | $21.23 | 22,900 | — | — |
| 2013-09-09 | $13.94 | $21.02 | 9,700 | — | — |
| 2013-09-06 | $13.84 | $20.87 | 9,100 | — | — |
| 2013-09-05 | $13.91 | $20.97 | 10,100 | — | — |
| 2013-09-04 | $13.93 | $21.00 | 15,600 | — | — |
| 2013-09-03 | $13.92 | $20.99 | 7,300 | — | — |
| 2013-08-30 | $13.83 | $20.85 | 28,300 | — | — |
| 2013-08-29 | $13.74 | $20.72 | 19,400 | — | — |
| 2013-08-28 | $13.60 | $20.51 | 8,700 | — | — |
| 2013-08-27 | $13.58 | $20.48 | 23,300 | — | — |
| 2013-08-26 | $13.69 | $20.64 | 7,300 | — | — |
| 2013-08-23 | $13.73 | $20.70 | 20,500 | — | — |
| 2013-08-22 | $13.74 | $20.72 | 4,600 | — | — |
| 2013-08-21 | $13.54 | $20.42 | 11,900 | — | — |
| 2013-08-20 | $13.69 | $20.64 | 9,700 | — | — |
| 2013-08-19 | $13.53 | $20.40 | 16,700 | — | — |
| 2013-08-16 | $13.57 | $20.46 | 18,300 | — | — |
| 2013-08-15 | $13.67 | $20.61 | 20,800 | — | — |
| 2013-08-14 | $13.99 | $21.09 | 42,300 | — | — |
| 2013-08-13 | $14.19 | $21.40 | 26,800 | — | — |
| 2013-08-12 | $14.11 | $21.28 | 35,500 | — | — |
| 2013-08-09 | $14.68 | $22.14 | 7,600 | — | — |
| 2013-08-08 | $14.66 | $22.11 | 18,200 | — | — |
| 2013-08-07 | $14.50 | $21.86 | 16,200 | — | — |
| 2013-08-06 | $14.32 | $21.59 | 14,100 | — | — |
| 2013-08-05 | $14.51 | $21.88 | 14,100 | — | — |
| 2013-08-02 | $14.56 | $21.95 | 6,000 | — | — |
| 2013-08-01 | $14.53 | $21.91 | 34,900 | — | — |
| 2013-07-31 | $14.98 | $22.59 | 12,700 | — | — |
| 2013-07-30 | $14.95 | $22.54 | 8,000 | — | — |
| 2013-07-29 | $14.98 | $22.54 | 15,000 | — | — |
| 2013-07-26 | $14.99 | $22.56 | 11,900 | — | — |
| 2013-07-25 | $15.00 | $22.57 | 25,800 | — | — |
| 2013-07-24 | $14.85 | $22.35 | 28,400 | — | — |
| 2013-07-23 | $14.85 | $22.35 | 9,400 | — | — |
| 2013-07-22 | $14.71 | $22.13 | 40,300 | — | — |
| 2013-07-19 | $14.35 | $21.59 | 15,700 | — | — |
| 2013-07-18 | $14.24 | $21.43 | 20,400 | — | — |
| 2013-07-17 | $14.18 | $21.34 | 22,300 | — | — |
| 2013-07-16 | $14.13 | $21.26 | 13,500 | — | — |
| 2013-07-15 | $14.10 | $21.22 | 29,300 | — | — |
| 2013-07-12 | $13.83 | $20.81 | 28,800 | — | — |
| 2013-07-11 | $13.98 | $21.04 | 36,500 | — | — |
| 2013-07-10 | $13.88 | $20.89 | 16,700 | — | — |
| 2013-07-09 | $13.90 | $20.92 | 26,700 | — | — |
| 2013-07-08 | $13.98 | $21.04 | 23,800 | — | — |
| 2013-07-05 | $14.00 | $21.07 | 23,800 | — | — |
| 2013-07-03 | $13.92 | $20.95 | 15,400 | — | — |
| 2013-07-02 | $13.92 | $20.95 | 84,200 | — | — |
| 2013-07-01 | $13.75 | $20.69 | 41,700 | — | — |
| 2013-06-28 | $13.58 | $20.43 | 112,600 | — | — |
| 2013-06-27 | $13.54 | $20.37 | 21,200 | — | — |
| 2013-06-26 | $13.29 | $20.00 | 6,400 | — | — |
| 2013-06-25 | $13.29 | $20.00 | 23,700 | — | — |
| 2013-06-24 | $13.36 | $20.10 | 18,800 | — | — |
| 2013-06-21 | $13.25 | $19.94 | 52,600 | — | — |
| 2013-06-20 | $13.00 | $19.56 | 16,500 | — | — |
| 2013-06-19 | $13.21 | $19.88 | 15,300 | — | — |
| 2013-06-18 | $13.34 | $20.07 | 21,400 | — | — |
| 2013-06-17 | $12.97 | $19.52 | 14,100 | — | — |
| 2013-06-14 | $12.64 | $19.02 | 19,300 | — | — |
| 2013-06-13 | $13.05 | $19.64 | 23,400 | — | — |
| 2013-06-12 | $12.87 | $19.37 | 25,300 | — | — |
| 2013-06-11 | $12.71 | $19.13 | 19,100 | — | — |
| 2013-06-10 | $12.67 | $19.06 | 33,000 | — | — |
| 2013-06-07 | $12.72 | $19.14 | 72,600 | — | — |
| 2013-06-06 | $12.95 | $19.49 | 35,900 | — | — |
| 2013-06-05 | $13.32 | $20.04 | 12,800 | — | — |
| 2013-06-04 | $13.33 | $20.06 | 7,100 | — | — |
| 2013-06-03 | $13.40 | $20.16 | 54,600 | — | — |
| 2013-05-31 | $13.46 | $20.25 | 36,100 | — | — |
| 2013-05-30 | $13.48 | $20.28 | 40,200 | — | — |
| 2013-05-29 | $13.30 | $20.01 | 38,900 | — | — |
| 2013-05-28 | $13.40 | $20.16 | 64,300 | — | — |
| 2013-05-24 | $13.15 | $19.79 | 22,600 | — | — |
| 2013-05-23 | $13.25 | $19.94 | 65,700 | — | — |
| 2013-05-22 | $13.02 | $19.59 | 27,700 | — | — |
| 2013-05-21 | $13.01 | $19.58 | 12,800 | — | — |
| 2013-05-20 | $13.11 | $19.73 | 18,400 | — | — |
| 2013-05-17 | $12.99 | $19.55 | 28,400 | — | — |
| 2013-05-16 | $13.10 | $19.71 | 123,700 | — | — |
| 2013-05-15 | $12.81 | $19.28 | 12,400 | — | — |
| 2013-05-14 | $12.96 | $19.50 | 18,100 | — | — |
| 2013-05-13 | $12.82 | $19.29 | 18,600 | — | — |
| 2013-05-10 | $13.14 | $19.77 | 23,600 | — | — |
| 2013-05-09 | $12.79 | $19.25 | 22,000 | — | — |
| 2013-05-08 | $12.79 | $19.25 | 20,800 | — | — |
| 2013-05-07 | $12.79 | $19.25 | 16,400 | — | — |
| 2013-05-06 | $12.69 | $19.10 | 11,200 | — | — |
| 2013-05-03 | $12.70 | $19.11 | 50,800 | — | — |
| 2013-05-02 | $12.47 | $18.76 | 136,200 | — | — |
| 2013-05-01 | $13.57 | $20.42 | 47,700 | — | — |
| 2013-04-30 | $13.50 | $20.31 | 43,900 | — | — |
| 2013-04-29 | $13.62 | $20.49 | 32,400 | — | — |
| 2013-04-26 | $12.86 | $19.30 | 11,400 | — | — |
| 2013-04-25 | $12.80 | $19.21 | 4,000 | — | — |
| 2013-04-24 | $12.76 | $19.15 | 19,000 | — | — |
| 2013-04-23 | $12.99 | $19.50 | 28,500 | — | — |
| 2013-04-22 | $12.81 | $19.23 | 9,600 | — | — |
| 2013-04-19 | $13.00 | $19.51 | 20,100 | — | — |
| 2013-04-18 | $12.79 | $19.20 | 29,400 | — | — |
| 2013-04-17 | $12.52 | $18.79 | 20,400 | — | — |
| 2013-04-16 | $12.89 | $19.35 | 39,900 | — | — |
| 2013-04-15 | $12.42 | $18.64 | 40,300 | — | — |
| 2013-04-12 | $13.14 | $19.72 | 11,400 | — | — |
| 2013-04-11 | $13.09 | $19.65 | 13,000 | — | — |
| 2013-04-10 | $13.00 | $19.51 | 32,700 | — | — |
| 2013-04-09 | $12.42 | $18.64 | 20,400 | — | — |
| 2013-04-08 | $12.40 | $18.61 | 29,700 | — | — |
| 2013-04-05 | $12.06 | $18.10 | 15,100 | — | — |
| 2013-04-04 | $12.08 | $18.13 | 46,000 | — | — |
| 2013-04-03 | $11.65 | $17.49 | 22,600 | — | — |
| 2013-04-02 | $11.64 | $17.47 | 16,900 | — | — |
| 2013-04-01 | $11.40 | $17.11 | 21,300 | — | — |
| 2013-03-28 | $11.41 | $17.13 | 14,600 | — | — |
| 2013-03-27 | $11.24 | $16.87 | 11,900 | — | — |
| 2013-03-26 | $11.23 | $16.86 | 14,900 | — | — |
| 2013-03-25 | $11.13 | $16.71 | 9,900 | — | — |
| 2013-03-22 | $10.92 | $16.39 | 55,000 | — | — |
| 2013-03-21 | $10.98 | $16.48 | 55,200 | — | — |
| 2013-03-20 | $11.44 | $17.17 | 72,500 | — | — |
| 2013-03-19 | $11.34 | $17.02 | 51,000 | — | — |
| 2013-03-18 | $11.55 | $17.34 | 67,100 | — | — |
| 2013-03-15 | $12.05 | $18.09 | 58,800 | — | — |
| 2013-03-14 | $12.06 | $18.10 | 49,300 | — | — |
| 2013-03-13 | $11.03 | $16.56 | 2,100 | — | — |
| 2013-03-12 | $10.89 | $16.35 | 4,200 | — | — |
| 2013-03-11 | $10.80 | $16.21 | 15,000 | — | — |
| 2013-03-08 | $11.21 | $16.83 | 13,000 | — | — |
| 2013-03-07 | $10.83 | $16.26 | 3,500 | — | — |
| 2013-03-06 | $10.72 | $16.09 | 4,200 | — | — |
| 2013-03-05 | $10.76 | $16.15 | 9,600 | — | — |
| 2013-03-04 | $10.75 | $16.14 | 2,100 | — | — |
| 2013-03-01 | $10.83 | $16.26 | 3,600 | — | — |
| 2013-02-28 | $10.87 | $16.32 | 4,500 | — | — |
| 2013-02-27 | $10.88 | $16.33 | 5,000 | — | — |
| 2013-02-26 | $10.72 | $16.09 | 2,500 | — | — |
| 2013-02-25 | $10.71 | $16.08 | 10,000 | — | — |
| 2013-02-22 | $11.13 | $16.71 | 4,700 | — | — |
| 2013-02-21 | $11.19 | $16.80 | 3,000 | — | — |
| 2013-02-20 | $11.19 | $16.80 | 12,300 | — | — |
| 2013-02-19 | $11.31 | $16.98 | 12,200 | — | — |
| 2013-02-15 | $11.05 | $16.59 | 13,500 | — | — |
| 2013-02-14 | $11.15 | $16.74 | 5,200 | — | — |
| 2013-02-13 | $10.97 | $16.47 | 4,600 | — | — |
| 2013-02-12 | $11.07 | $16.62 | 5,200 | — | — |
| 2013-02-11 | $10.97 | $16.47 | 1,800 | — | — |
| 2013-02-08 | $10.93 | $16.41 | 19,300 | — | — |
| 2013-02-07 | $10.83 | $16.26 | 4,500 | — | — |
| 2013-02-06 | $10.67 | $16.02 | 2,900 | — | — |
| 2013-02-05 | $10.58 | $15.88 | 8,200 | — | — |
| 2013-02-04 | $10.35 | $15.54 | 20,400 | — | — |
| 2013-02-01 | $10.47 | $15.72 | 24,600 | — | — |
| 2013-01-31 | $10.64 | $15.97 | 13,800 | — | — |
| 2013-01-30 | $10.62 | $15.94 | 25,600 | — | — |
| 2013-01-29 | $10.98 | $16.44 | 7,600 | — | — |
| 2013-01-28 | $10.75 | $16.10 | 10,100 | — | — |
| 2013-01-25 | $10.86 | $16.26 | 28,400 | — | — |
| 2013-01-24 | $10.74 | $16.09 | 17,700 | — | — |
| 2013-01-23 | $10.47 | $15.68 | 13,000 | — | — |
| 2013-01-22 | $10.50 | $15.73 | 12,300 | — | — |
| 2013-01-18 | $10.55 | $15.80 | 16,000 | — | — |
| 2013-01-17 | $10.67 | $15.98 | 4,100 | — | — |
| 2013-01-16 | $10.45 | $15.65 | 6,500 | — | — |
| 2013-01-15 | $10.49 | $15.71 | 7,600 | — | — |
| 2013-01-14 | $10.55 | $15.80 | 3,700 | — | — |
| 2013-01-11 | $10.45 | $15.65 | 6,600 | — | — |
| 2013-01-10 | $10.50 | $15.73 | 6,200 | — | — |
| 2013-01-09 | $10.47 | $15.68 | 15,400 | — | — |
| 2013-01-08 | $10.47 | $15.68 | 15,400 | — | — |
| 2013-01-07 | $10.54 | $15.79 | 12,900 | — | — |
| 2013-01-04 | $10.44 | $15.64 | 11,100 | — | — |
| 2013-01-03 | $10.40 | $15.58 | 15,100 | — | — |
| 2013-01-02 | $10.72 | $16.06 | 30,100 | — | — |