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
- 1988-12-29 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 | $15.98 | $16.17 | 39,500 | — | — |
| 2013-12-30 | $15.16 | $15.34 | 29,200 | — | — |
| 2013-12-27 | $14.75 | $14.92 | 8,800 | — | — |
| 2013-12-26 | $15.20 | $15.38 | 9,900 | — | — |
| 2013-12-24 | $15.55 | $15.73 | 3,400 | — | — |
| 2013-12-23 | $15.64 | $15.82 | 7,400 | — | — |
| 2013-12-20 | $15.54 | $15.72 | 34,800 | — | — |
| 2013-12-19 | $15.47 | $15.65 | 16,200 | — | — |
| 2013-12-18 | $15.14 | $15.32 | 21,900 | — | — |
| 2013-12-17 | $14.73 | $14.90 | 5,300 | — | — |
| 2013-12-16 | $14.68 | $14.85 | 5,900 | — | — |
| 2013-12-13 | $14.80 | $14.97 | 8,800 | — | — |
| 2013-12-12 | $14.78 | $14.95 | 16,400 | — | — |
| 2013-12-11 | $14.61 | $14.78 | 12,200 | — | — |
| 2013-12-10 | $14.82 | $14.99 | 14,500 | — | — |
| 2013-12-09 | $15.09 | $15.27 | 7,300 | — | — |
| 2013-12-06 | $15.22 | $15.40 | 11,000 | — | — |
| 2013-12-05 | $15.47 | $15.65 | 18,600 | — | — |
| 2013-12-04 | $14.73 | $14.90 | 7,200 | — | — |
| 2013-12-03 | $14.33 | $14.50 | 16,600 | — | — |
| 2013-12-02 | $14.63 | $14.80 | 10,600 | — | — |
| 2013-11-29 | $15.12 | $15.30 | 16,700 | — | — |
| 2013-11-27 | $14.99 | $15.17 | 12,500 | — | — |
| 2013-11-26 | $14.83 | $15.00 | 12,400 | — | — |
| 2013-11-25 | $14.80 | $14.97 | 14,700 | — | — |
| 2013-11-22 | $14.82 | $14.99 | 5,600 | — | — |
| 2013-11-21 | $14.75 | $14.92 | 27,600 | — | — |
| 2013-11-20 | $14.64 | $14.81 | 9,200 | — | — |
| 2013-11-19 | $14.84 | $15.01 | 30,900 | — | — |
| 2013-11-18 | $15.29 | $15.47 | 17,900 | — | — |
| 2013-11-15 | $16.50 | $16.69 | 26,600 | — | — |
| 2013-11-14 | $17.19 | $17.39 | 49,400 | — | — |
| 2013-11-13 | $16.03 | $16.22 | 33,100 | — | — |
| 2013-11-12 | $15.27 | $15.45 | 9,300 | — | — |
| 2013-11-11 | $15.22 | $15.40 | 8,900 | — | — |
| 2013-11-08 | $15.33 | $15.51 | 22,000 | — | — |
| 2013-11-07 | $14.60 | $14.77 | 6,400 | — | — |
| 2013-11-06 | $14.97 | $15.15 | 8,500 | — | — |
| 2013-11-05 | $14.98 | $15.16 | 7,100 | — | — |
| 2013-11-04 | $14.60 | $14.77 | 10,400 | — | — |
| 2013-11-01 | $14.57 | $14.74 | 15,600 | — | — |
| 2013-10-31 | $14.63 | $14.80 | 11,700 | — | — |
| 2013-10-30 | $15.10 | $15.28 | 7,300 | — | — |
| 2013-10-29 | $15.39 | $15.57 | 12,600 | — | — |
| 2013-10-28 | $15.49 | $15.67 | 16,200 | — | — |
| 2013-10-25 | $15.58 | $15.76 | 18,600 | — | — |
| 2013-10-24 | $14.98 | $15.16 | 11,200 | — | — |
| 2013-10-23 | $15.04 | $15.22 | 7,200 | — | — |
| 2013-10-22 | $14.86 | $15.03 | 15,000 | — | — |
| 2013-10-21 | $14.68 | $14.85 | 5,700 | — | — |
| 2013-10-18 | $15.03 | $15.21 | 26,000 | — | — |
| 2013-10-17 | $14.03 | $14.19 | 12,100 | — | — |
| 2013-10-16 | $13.83 | $13.99 | 12,700 | — | — |
| 2013-10-15 | $13.87 | $14.03 | 11,500 | — | — |
| 2013-10-14 | $13.90 | $14.06 | 18,600 | — | — |
| 2013-10-11 | $13.73 | $13.89 | 13,000 | — | — |
| 2013-10-10 | $13.71 | $13.87 | 20,100 | — | — |
| 2013-10-09 | $12.92 | $13.07 | 12,000 | — | — |
| 2013-10-08 | $12.86 | $13.01 | 13,300 | — | — |
| 2013-10-07 | $13.18 | $13.33 | 15,400 | — | — |
| 2013-10-04 | $13.34 | $13.50 | 38,700 | — | — |
| 2013-10-03 | $13.02 | $13.17 | 9,000 | — | — |
| 2013-10-02 | $13.02 | $13.17 | 11,500 | — | — |
| 2013-10-01 | $13.08 | $13.23 | 28,600 | — | — |
| 2013-09-30 | $13.51 | $13.67 | 11,800 | — | — |
| 2013-09-27 | $13.62 | $13.78 | 8,500 | — | — |
| 2013-09-26 | $13.78 | $13.94 | 18,700 | — | — |
| 2013-09-25 | $13.76 | $13.92 | 25,100 | — | — |
| 2013-09-24 | $13.71 | $13.87 | 7,600 | — | — |
| 2013-09-23 | $13.86 | $14.02 | 14,100 | — | — |
| 2013-09-20 | $14.09 | $14.25 | 67,400 | — | — |
| 2013-09-19 | $12.84 | $12.99 | 45,000 | — | — |
| 2013-09-18 | $13.06 | $13.21 | 62,400 | — | — |
| 2013-09-17 | $13.21 | $13.36 | 30,500 | — | — |
| 2013-09-16 | $13.23 | $13.38 | 41,800 | — | — |
| 2013-09-13 | $13.28 | $13.44 | 26,900 | — | — |
| 2013-09-12 | $13.13 | $13.28 | 15,100 | — | — |
| 2013-09-11 | $13.27 | $13.43 | 13,200 | — | — |
| 2013-09-10 | $13.69 | $13.85 | 24,000 | — | — |
| 2013-09-09 | $14.02 | $14.18 | 26,400 | — | — |
| 2013-09-06 | $12.83 | $12.98 | 51,900 | — | — |
| 2013-09-05 | $13.00 | $13.15 | 46,800 | — | — |
| 2013-09-04 | $13.88 | $14.04 | 30,600 | — | — |
| 2013-09-03 | $14.14 | $14.31 | 5,800 | — | — |
| 2013-08-30 | $14.17 | $14.34 | 42,000 | — | — |
| 2013-08-29 | $14.72 | $14.89 | 5,900 | — | — |
| 2013-08-28 | $14.32 | $14.49 | 16,600 | — | — |
| 2013-08-27 | $14.75 | $14.92 | 26,500 | — | — |
| 2013-08-26 | $15.44 | $15.62 | 14,300 | — | — |
| 2013-08-23 | $16.27 | $16.46 | 26,700 | — | — |
| 2013-08-22 | $16.10 | $16.29 | 31,900 | — | — |
| 2013-08-21 | $15.47 | $15.65 | 30,100 | — | — |
| 2013-08-20 | $16.07 | $16.26 | 27,400 | — | — |
| 2013-08-19 | $15.85 | $16.04 | 40,200 | — | — |
| 2013-08-16 | $16.42 | $16.61 | 55,600 | — | — |
| 2013-08-15 | $17.00 | $17.20 | 182,800 | — | — |
| 2013-08-14 | $18.66 | $18.88 | 77,100 | — | — |
| 2013-08-13 | $17.91 | $18.12 | 28,300 | — | — |
| 2013-08-12 | $17.66 | $17.87 | 11,200 | — | — |
| 2013-08-09 | $17.74 | $17.95 | 12,100 | — | — |
| 2013-08-08 | $17.92 | $18.13 | 9,100 | — | — |
| 2013-08-07 | $17.92 | $18.13 | 20,900 | — | — |
| 2013-08-06 | $18.40 | $18.62 | 21,500 | — | — |
| 2013-08-05 | $18.27 | $18.48 | 7,500 | — | — |
| 2013-08-02 | $17.72 | $17.93 | 28,700 | — | — |
| 2013-08-01 | $17.73 | $17.94 | 9,100 | — | — |
| 2013-07-31 | $17.68 | $17.89 | 12,300 | — | — |
| 2013-07-30 | $17.56 | $17.77 | 25,500 | — | — |
| 2013-07-29 | $18.10 | $18.31 | 19,900 | — | — |
| 2013-07-26 | $18.35 | $18.56 | 10,000 | — | — |
| 2013-07-25 | $18.42 | $18.64 | 9,900 | — | — |
| 2013-07-24 | $18.48 | $18.70 | 25,200 | — | — |
| 2013-07-23 | $18.72 | $18.94 | 33,800 | — | — |
| 2013-07-22 | $19.66 | $19.89 | 34,300 | — | — |
| 2013-07-19 | $19.59 | $19.82 | 34,200 | — | — |
| 2013-07-18 | $18.80 | $19.02 | 117,100 | — | — |
| 2013-07-17 | $17.89 | $18.10 | 16,000 | — | — |
| 2013-07-16 | $17.89 | $18.10 | 20,300 | — | — |
| 2013-07-15 | $17.79 | $18.00 | 34,900 | — | — |
| 2013-07-12 | $17.83 | $18.04 | 37,700 | — | — |
| 2013-07-11 | $17.39 | $17.59 | 19,300 | — | — |
| 2013-07-10 | $17.05 | $17.25 | 8,800 | — | — |
| 2013-07-09 | $17.10 | $17.30 | 9,100 | — | — |
| 2013-07-08 | $17.41 | $17.61 | 26,700 | — | — |
| 2013-07-05 | $17.01 | $17.21 | 6,200 | — | — |
| 2013-07-03 | $16.80 | $17.00 | 6,500 | — | — |
| 2013-07-02 | $16.80 | $17.00 | 12,700 | — | — |
| 2013-07-01 | $17.18 | $17.38 | 29,300 | — | — |
| 2013-06-28 | $17.36 | $17.56 | 52,000 | — | — |
| 2013-06-27 | $17.35 | $17.55 | 23,000 | — | — |
| 2013-06-26 | $17.22 | $17.42 | 21,700 | — | — |
| 2013-06-25 | $17.14 | $17.34 | 11,100 | — | — |
| 2013-06-24 | $17.06 | $17.26 | 17,400 | — | — |
| 2013-06-21 | $17.27 | $17.47 | 26,200 | — | — |
| 2013-06-20 | $16.51 | $16.70 | 15,300 | — | — |
| 2013-06-19 | $17.15 | $17.35 | 17,600 | — | — |
| 2013-06-18 | $16.49 | $16.68 | 22,100 | — | — |
| 2013-06-17 | $16.51 | $16.70 | 22,100 | — | — |
| 2013-06-14 | $17.07 | $17.27 | 6,600 | — | — |
| 2013-06-13 | $17.33 | $17.53 | 6,600 | — | — |
| 2013-06-12 | $16.76 | $16.96 | 9,900 | — | — |
| 2013-06-11 | $16.63 | $16.82 | 6,800 | — | — |
| 2013-06-10 | $16.38 | $16.57 | 10,200 | — | — |
| 2013-06-07 | $15.70 | $15.88 | 24,700 | — | — |
| 2013-06-06 | $15.41 | $15.59 | 82,800 | — | — |
| 2013-06-05 | $16.24 | $16.43 | 28,100 | — | — |
| 2013-06-04 | $16.83 | $17.03 | 44,800 | — | — |
| 2013-06-03 | $17.34 | $17.54 | 46,400 | — | — |
| 2013-05-31 | $17.51 | $17.71 | 22,000 | — | — |
| 2013-05-30 | $17.42 | $17.62 | 24,300 | — | — |
| 2013-05-29 | $16.95 | $17.15 | 26,400 | — | — |
| 2013-05-28 | $17.19 | $17.31 | 41,900 | — | — |
| 2013-05-24 | $17.20 | $17.32 | 25,100 | — | — |
| 2013-05-23 | $17.31 | $17.43 | 16,400 | — | — |
| 2013-05-22 | $17.52 | $17.64 | 24,400 | — | — |
| 2013-05-21 | $18.00 | $18.13 | 57,800 | — | — |
| 2013-05-20 | $17.15 | $17.27 | 69,700 | — | — |
| 2013-05-17 | $17.46 | $17.58 | 168,800 | — | — |
| 2013-05-16 | $16.69 | $16.81 | 264,000 | — | — |
| 2013-05-15 | $13.45 | $13.54 | 40,300 | — | — |
| 2013-05-14 | $13.14 | $13.23 | 18,800 | — | — |
| 2013-05-13 | $13.13 | $13.22 | 9,400 | — | — |
| 2013-05-10 | $13.32 | $13.41 | 6,000 | — | — |
| 2013-05-09 | $13.14 | $13.23 | 6,300 | — | — |
| 2013-05-08 | $13.38 | $13.47 | 7,800 | — | — |
| 2013-05-07 | $13.19 | $13.28 | 11,300 | — | — |
| 2013-05-06 | $12.89 | $12.98 | 12,200 | — | — |
| 2013-05-03 | $12.90 | $12.99 | 7,000 | — | — |
| 2013-05-02 | $12.72 | $12.81 | 16,400 | — | — |
| 2013-05-01 | $12.28 | $12.37 | 33,300 | — | — |
| 2013-04-30 | $12.68 | $12.77 | 19,500 | — | — |
| 2013-04-29 | $12.03 | $12.11 | 37,900 | — | — |
| 2013-04-26 | $11.47 | $11.55 | 55,300 | — | — |
| 2013-04-25 | $10.98 | $11.06 | 51,900 | — | — |
| 2013-04-24 | $10.98 | $11.06 | 31,600 | — | — |
| 2013-04-23 | $10.89 | $10.97 | 16,400 | — | — |
| 2013-04-22 | $10.89 | $10.97 | 28,200 | — | — |
| 2013-04-19 | $11.26 | $11.34 | 28,000 | — | — |
| 2013-04-18 | $11.12 | $11.20 | 37,900 | — | — |
| 2013-04-17 | $11.25 | $11.33 | 36,900 | — | — |
| 2013-04-16 | $11.64 | $11.72 | 28,500 | — | — |
| 2013-04-15 | $11.94 | $12.02 | 25,700 | — | — |
| 2013-04-12 | $12.63 | $12.72 | 9,800 | — | — |
| 2013-04-11 | $12.52 | $12.61 | 15,500 | — | — |
| 2013-04-10 | $12.67 | $12.76 | 14,800 | — | — |
| 2013-04-09 | $12.51 | $12.60 | 21,100 | — | — |
| 2013-04-08 | $12.42 | $12.51 | 24,100 | — | — |
| 2013-04-05 | $12.00 | $12.08 | 45,000 | — | — |
| 2013-04-04 | $11.55 | $11.63 | 55,200 | — | — |
| 2013-04-03 | $11.59 | $11.67 | 43,800 | — | — |
| 2013-04-02 | $12.48 | $12.57 | 93,300 | — | — |
| 2013-04-01 | $13.90 | $14.00 | 40,500 | — | — |
| 2013-03-28 | $13.90 | $14.00 | 18,000 | — | — |
| 2013-03-27 | $13.75 | $13.85 | 13,100 | — | — |
| 2013-03-26 | $13.92 | $14.02 | 9,200 | — | — |
| 2013-03-25 | $13.82 | $13.92 | 8,100 | — | — |
| 2013-03-22 | $13.61 | $13.71 | 12,100 | — | — |
| 2013-03-21 | $13.61 | $13.71 | 28,800 | — | — |
| 2013-03-20 | $13.63 | $13.73 | 5,400 | — | — |
| 2013-03-19 | $13.34 | $13.43 | 13,500 | — | — |
| 2013-03-18 | $13.58 | $13.67 | 24,600 | — | — |
| 2013-03-15 | $13.67 | $13.77 | 59,000 | — | — |
| 2013-03-14 | $13.65 | $13.75 | 15,200 | — | — |
| 2013-03-13 | $13.37 | $13.46 | 23,300 | — | — |
| 2013-03-12 | $13.26 | $13.35 | 13,400 | — | — |
| 2013-03-11 | $12.99 | $13.08 | 35,000 | — | — |
| 2013-03-08 | $13.00 | $13.09 | 10,700 | — | — |
| 2013-03-07 | $12.94 | $13.03 | 8,600 | — | — |
| 2013-03-06 | $12.98 | $13.07 | 32,300 | — | — |
| 2013-03-05 | $12.80 | $12.89 | 49,100 | — | — |
| 2013-03-04 | $12.75 | $12.84 | 79,800 | — | — |
| 2013-03-01 | $11.84 | $11.92 | 10,500 | — | — |
| 2013-02-28 | $11.65 | $11.73 | 9,900 | — | — |
| 2013-02-27 | $11.79 | $11.87 | 23,500 | — | — |
| 2013-02-26 | $11.56 | $11.64 | 14,000 | — | — |
| 2013-02-25 | $11.16 | $11.24 | 13,200 | — | — |
| 2013-02-22 | $11.48 | $11.56 | 27,100 | — | — |
| 2013-02-21 | $11.14 | $11.22 | 13,200 | — | — |
| 2013-02-20 | $11.11 | $11.19 | 22,400 | — | — |
| 2013-02-19 | $10.99 | $11.07 | 21,000 | — | — |
| 2013-02-15 | $10.48 | $10.55 | 57,300 | — | — |
| 2013-02-14 | $10.41 | $10.48 | 6,100 | — | — |
| 2013-02-13 | $10.31 | $10.38 | 9,800 | — | — |
| 2013-02-12 | $10.31 | $10.38 | 4,200 | — | — |
| 2013-02-11 | $10.25 | $10.32 | 8,300 | — | — |
| 2013-02-08 | $10.23 | $10.30 | 4,000 | — | — |
| 2013-02-07 | $10.32 | $10.39 | 11,400 | — | — |
| 2013-02-06 | $10.10 | $10.17 | 2,100 | — | — |
| 2013-02-05 | $10.16 | $10.23 | 3,400 | — | — |
| 2013-02-04 | $10.03 | $10.10 | 12,000 | — | — |
| 2013-02-01 | $10.23 | $10.30 | 20,200 | — | — |
| 2013-01-31 | $10.35 | $10.42 | 13,200 | — | — |
| 2013-01-30 | $10.31 | $10.38 | 24,200 | — | — |
| 2013-01-29 | $10.46 | $10.53 | 12,900 | — | — |
| 2013-01-28 | $10.34 | $10.41 | 8,200 | — | — |
| 2013-01-25 | $10.34 | $10.41 | 25,800 | — | — |
| 2013-01-24 | $10.21 | $10.28 | 28,200 | — | — |
| 2013-01-23 | $9.95 | $10.02 | 28,800 | — | — |
| 2013-01-22 | $9.84 | $9.91 | 26,900 | — | — |
| 2013-01-18 | $9.33 | $9.40 | 18,800 | — | — |
| 2013-01-17 | $9.33 | $9.40 | 2,300 | — | — |
| 2013-01-16 | $9.29 | $9.35 | 21,000 | — | — |
| 2013-01-15 | $9.07 | $9.13 | 60,200 | — | — |
| 2013-01-14 | $8.52 | $8.58 | 4,000 | — | — |
| 2013-01-11 | $8.50 | $8.56 | 8,000 | — | — |
| 2013-01-10 | $8.56 | $8.62 | 3,500 | — | — |
| 2013-01-09 | $8.60 | $8.66 | 12,800 | — | — |
| 2013-01-08 | $8.55 | $8.61 | 4,700 | — | — |
| 2013-01-07 | $8.52 | $8.58 | 4,400 | — | — |
| 2013-01-04 | $8.55 | $8.61 | 2,000 | — | — |
| 2013-01-03 | $8.68 | $8.74 | 9,000 | — | — |
| 2013-01-02 | $8.71 | $8.77 | 22,400 | — | — |