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
- 1990-05-14 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 | $15.74 | $15.74 | 128,800 | — | — |
| 2013-12-30 | $15.61 | $15.61 | 138,700 | — | — |
| 2013-12-27 | $15.65 | $15.65 | 94,900 | — | — |
| 2013-12-26 | $15.71 | $15.71 | 77,800 | — | — |
| 2013-12-24 | $15.80 | $15.80 | 80,600 | — | — |
| 2013-12-23 | $15.84 | $15.84 | 201,000 | — | — |
| 2013-12-20 | $15.67 | $15.67 | 423,700 | — | — |
| 2013-12-19 | $14.73 | $14.73 | 106,600 | — | — |
| 2013-12-18 | $15.28 | $15.28 | 119,100 | — | — |
| 2013-12-17 | $15.14 | $15.14 | 92,000 | — | — |
| 2013-12-16 | $15.40 | $15.40 | 92,500 | — | — |
| 2013-12-13 | $15.17 | $15.17 | 101,800 | — | — |
| 2013-12-12 | $15.15 | $15.15 | 112,800 | — | — |
| 2013-12-11 | $15.28 | $15.28 | 165,600 | — | — |
| 2013-12-10 | $15.25 | $15.25 | 101,700 | — | — |
| 2013-12-09 | $15.60 | $15.60 | 57,600 | — | — |
| 2013-12-06 | $15.60 | $15.60 | 107,600 | — | — |
| 2013-12-05 | $15.72 | $15.72 | 98,000 | — | — |
| 2013-12-04 | $15.57 | $15.57 | 134,100 | — | — |
| 2013-12-03 | $15.90 | $15.90 | 116,000 | — | — |
| 2013-12-02 | $15.78 | $15.78 | 200,900 | — | — |
| 2013-11-29 | $16.37 | $16.37 | 56,700 | — | — |
| 2013-11-27 | $16.42 | $16.42 | 121,700 | — | — |
| 2013-11-26 | $16.24 | $16.24 | 150,800 | — | — |
| 2013-11-25 | $16.23 | $16.23 | 168,500 | — | — |
| 2013-11-22 | $16.47 | $16.47 | 115,000 | — | — |
| 2013-11-21 | $16.44 | $16.44 | 115,700 | — | — |
| 2013-11-20 | $16.17 | $16.17 | 112,100 | — | — |
| 2013-11-19 | $16.03 | $16.03 | 144,600 | — | — |
| 2013-11-18 | $15.94 | $15.94 | 237,000 | — | — |
| 2013-11-15 | $16.20 | $16.20 | 120,100 | — | — |
| 2013-11-14 | $15.99 | $15.99 | 131,500 | — | — |
| 2013-11-13 | $16.26 | $16.26 | 158,300 | — | — |
| 2013-11-12 | $16.00 | $16.00 | 150,200 | — | — |
| 2013-11-11 | $15.47 | $15.47 | 225,900 | — | — |
| 2013-11-08 | $15.76 | $15.76 | 150,800 | — | — |
| 2013-11-07 | $15.42 | $15.42 | 114,100 | — | — |
| 2013-11-06 | $15.86 | $15.86 | 114,100 | — | — |
| 2013-11-05 | $15.99 | $15.99 | 252,100 | — | — |
| 2013-11-04 | $15.95 | $15.95 | 323,900 | — | — |
| 2013-11-01 | $15.83 | $15.83 | 272,900 | — | — |
| 2013-10-31 | $15.99 | $15.99 | 244,600 | — | — |
| 2013-10-30 | $16.29 | $16.29 | 276,900 | — | — |
| 2013-10-29 | $16.40 | $16.40 | 238,400 | — | — |
| 2013-10-28 | $16.30 | $16.30 | 369,100 | — | — |
| 2013-10-25 | $16.52 | $16.52 | 690,000 | — | — |
| 2013-10-24 | $16.20 | $16.20 | 1,626,100 | — | — |
| 2013-10-23 | $13.97 | $13.97 | 165,900 | — | — |
| 2013-10-22 | $14.04 | $14.04 | 197,500 | — | — |
| 2013-10-21 | $13.98 | $13.98 | 166,000 | — | — |
| 2013-10-18 | $14.26 | $14.26 | 275,400 | — | — |
| 2013-10-17 | $14.06 | $14.06 | 190,400 | — | — |
| 2013-10-16 | $13.81 | $13.81 | 146,600 | — | — |
| 2013-10-15 | $13.59 | $13.59 | 143,100 | — | — |
| 2013-10-14 | $13.53 | $13.53 | 334,500 | — | — |
| 2013-10-11 | $13.05 | $13.05 | 464,200 | — | — |
| 2013-10-10 | $12.91 | $12.91 | 86,900 | — | — |
| 2013-10-09 | $12.89 | $12.89 | 168,300 | — | — |
| 2013-10-08 | $12.91 | $12.91 | 228,500 | — | — |
| 2013-10-07 | $12.95 | $12.95 | 198,800 | — | — |
| 2013-10-04 | $12.97 | $12.97 | 233,800 | — | — |
| 2013-10-03 | $12.70 | $12.70 | 200,800 | — | — |
| 2013-10-02 | $12.69 | $12.69 | 405,800 | — | — |
| 2013-10-01 | $12.50 | $12.50 | 194,700 | — | — |
| 2013-09-30 | $12.13 | $12.13 | 208,600 | — | — |
| 2013-09-27 | $12.32 | $12.32 | 184,500 | — | — |
| 2013-09-26 | $12.66 | $12.66 | 85,100 | — | — |
| 2013-09-25 | $12.64 | $12.64 | 163,100 | — | — |
| 2013-09-24 | $12.69 | $12.69 | 87,700 | — | — |
| 2013-09-23 | $12.70 | $12.70 | 133,000 | — | — |
| 2013-09-20 | $12.65 | $12.65 | 282,300 | — | — |
| 2013-09-19 | $12.72 | $12.72 | 68,200 | — | — |
| 2013-09-18 | $12.70 | $12.70 | 178,000 | — | — |
| 2013-09-17 | $12.72 | $12.72 | 158,600 | — | — |
| 2013-09-16 | $12.71 | $12.71 | 177,100 | — | — |
| 2013-09-13 | $12.85 | $12.85 | 151,800 | — | — |
| 2013-09-12 | $12.79 | $12.79 | 67,500 | — | — |
| 2013-09-11 | $12.89 | $12.89 | 117,800 | — | — |
| 2013-09-10 | $12.98 | $12.98 | 110,300 | — | — |
| 2013-09-09 | $12.99 | $12.99 | 97,200 | — | — |
| 2013-09-06 | $12.96 | $12.96 | 88,000 | — | — |
| 2013-09-05 | $12.98 | $12.98 | 132,800 | — | — |
| 2013-09-04 | $12.94 | $12.94 | 99,500 | — | — |
| 2013-09-03 | $12.90 | $12.90 | 245,900 | — | — |
| 2013-08-30 | $12.80 | $12.80 | 164,700 | — | — |
| 2013-08-29 | $13.06 | $13.06 | 86,000 | — | — |
| 2013-08-28 | $12.99 | $12.99 | 144,000 | — | — |
| 2013-08-27 | $13.16 | $13.16 | 209,900 | — | — |
| 2013-08-26 | $13.27 | $13.27 | 90,900 | — | — |
| 2013-08-23 | $13.29 | $13.29 | 104,700 | — | — |
| 2013-08-22 | $13.30 | $13.30 | 64,300 | — | — |
| 2013-08-21 | $13.09 | $13.09 | 142,700 | — | — |
| 2013-08-20 | $13.17 | $13.17 | 117,500 | — | — |
| 2013-08-19 | $13.03 | $13.03 | 136,500 | — | — |
| 2013-08-16 | $13.16 | $13.16 | 328,400 | — | — |
| 2013-08-15 | $13.28 | $13.28 | 149,400 | — | — |
| 2013-08-14 | $13.83 | $13.83 | 139,600 | — | — |
| 2013-08-13 | $13.91 | $13.91 | 114,200 | — | — |
| 2013-08-12 | $14.15 | $14.15 | 213,500 | — | — |
| 2013-08-09 | $13.66 | $13.66 | 136,800 | — | — |
| 2013-08-08 | $13.53 | $13.53 | 388,700 | — | — |
| 2013-08-07 | $13.58 | $13.58 | 259,200 | — | — |
| 2013-08-06 | $13.79 | $13.79 | 246,000 | — | — |
| 2013-08-05 | $14.01 | $14.01 | 228,300 | — | — |
| 2013-08-02 | $13.98 | $13.98 | 229,600 | — | — |
| 2013-08-01 | $14.03 | $14.03 | 431,300 | — | — |
| 2013-07-31 | $13.14 | $13.14 | 309,900 | — | — |
| 2013-07-30 | $13.04 | $13.04 | 250,400 | — | — |
| 2013-07-29 | $12.97 | $12.97 | 217,300 | — | — |
| 2013-07-26 | $13.05 | $13.05 | 139,300 | — | — |
| 2013-07-25 | $13.12 | $13.12 | 195,500 | — | — |
| 2013-07-24 | $12.86 | $12.86 | 103,800 | — | — |
| 2013-07-23 | $12.85 | $12.85 | 174,200 | — | — |
| 2013-07-22 | $12.91 | $12.91 | 209,400 | — | — |
| 2013-07-19 | $13.00 | $13.00 | 211,400 | — | — |
| 2013-07-18 | $12.86 | $12.86 | 217,500 | — | — |
| 2013-07-17 | $12.34 | $12.34 | 280,800 | — | — |
| 2013-07-16 | $12.50 | $12.50 | 171,800 | — | — |
| 2013-07-15 | $12.30 | $12.30 | 145,000 | — | — |
| 2013-07-12 | $12.09 | $12.09 | 202,600 | — | — |
| 2013-07-11 | $12.02 | $12.02 | 111,700 | — | — |
| 2013-07-10 | $11.97 | $11.97 | 121,000 | — | — |
| 2013-07-09 | $11.91 | $11.91 | 241,000 | — | — |
| 2013-07-08 | $12.09 | $12.09 | 262,500 | — | — |
| 2013-07-05 | $11.81 | $11.81 | 140,600 | — | — |
| 2013-07-03 | $11.45 | $11.45 | 64,300 | — | — |
| 2013-07-02 | $11.39 | $11.39 | 178,700 | — | — |
| 2013-07-01 | $11.39 | $11.39 | 165,900 | — | — |
| 2013-06-28 | $11.15 | $11.15 | 609,500 | — | — |
| 2013-06-27 | $11.08 | $11.08 | 260,400 | — | — |
| 2013-06-26 | $10.72 | $10.72 | 255,400 | — | — |
| 2013-06-25 | $10.78 | $10.78 | 156,600 | — | — |
| 2013-06-24 | $10.90 | $10.90 | 131,300 | — | — |
| 2013-06-21 | $11.09 | $11.09 | 268,300 | — | — |
| 2013-06-20 | $10.84 | $10.84 | 129,200 | — | — |
| 2013-06-19 | $11.10 | $11.10 | 140,900 | — | — |
| 2013-06-18 | $11.49 | $11.49 | 251,200 | — | — |
| 2013-06-17 | $11.21 | $11.21 | 192,800 | — | — |
| 2013-06-14 | $11.16 | $11.16 | 297,300 | — | — |
| 2013-06-13 | $10.78 | $10.78 | 156,500 | — | — |
| 2013-06-12 | $10.77 | $10.77 | 207,800 | — | — |
| 2013-06-11 | $10.61 | $10.61 | 187,600 | — | — |
| 2013-06-10 | $10.69 | $10.69 | 221,700 | — | — |
| 2013-06-07 | $10.39 | $10.39 | 142,700 | — | — |
| 2013-06-06 | $10.26 | $10.26 | 184,100 | — | — |
| 2013-06-05 | $10.05 | $10.05 | 164,200 | — | — |
| 2013-06-04 | $9.86 | $9.86 | 134,900 | — | — |
| 2013-06-03 | $9.94 | $9.94 | 417,500 | — | — |
| 2013-05-31 | $9.87 | $9.87 | 117,800 | — | — |
| 2013-05-30 | $9.99 | $9.99 | 104,100 | — | — |
| 2013-05-29 | $10.00 | $10.00 | 164,600 | — | — |
| 2013-05-28 | $10.37 | $10.37 | 220,400 | — | — |
| 2013-05-24 | $9.96 | $9.96 | 118,400 | — | — |
| 2013-05-23 | $9.97 | $9.97 | 96,100 | — | — |
| 2013-05-22 | $9.95 | $9.95 | 221,600 | — | — |
| 2013-05-21 | $10.06 | $10.06 | 65,000 | — | — |
| 2013-05-20 | $10.01 | $10.01 | 119,200 | — | — |
| 2013-05-17 | $10.18 | $10.18 | 184,800 | — | — |
| 2013-05-16 | $9.92 | $9.92 | 306,100 | — | — |
| 2013-05-15 | $10.08 | $10.08 | 145,500 | — | — |
| 2013-05-14 | $10.17 | $10.17 | 159,800 | — | — |
| 2013-05-13 | $10.17 | $10.17 | 118,800 | — | — |
| 2013-05-10 | $10.20 | $10.20 | 133,900 | — | — |
| 2013-05-09 | $10.12 | $10.12 | 189,900 | — | — |
| 2013-05-08 | $10.00 | $10.00 | 395,200 | — | — |
| 2013-05-07 | $9.94 | $9.94 | 424,600 | — | — |
| 2013-05-06 | $9.77 | $9.77 | 127,000 | — | — |
| 2013-05-03 | $9.80 | $9.80 | 358,300 | — | — |
| 2013-05-02 | $9.82 | $9.82 | 238,800 | — | — |
| 2013-05-01 | $9.64 | $9.64 | 462,300 | — | — |
| 2013-04-30 | $9.67 | $9.67 | 474,300 | — | — |
| 2013-04-29 | $9.72 | $9.72 | 361,600 | — | — |
| 2013-04-26 | $9.76 | $9.76 | 1,510,200 | — | — |
| 2013-04-25 | $11.12 | $11.12 | 359,500 | — | — |
| 2013-04-24 | $11.33 | $11.33 | 167,500 | — | — |
| 2013-04-23 | $11.34 | $11.34 | 136,000 | — | — |
| 2013-04-22 | $11.22 | $11.22 | 275,100 | — | — |
| 2013-04-19 | $11.21 | $11.21 | 507,400 | — | — |
| 2013-04-18 | $11.08 | $11.08 | 123,700 | — | — |
| 2013-04-17 | $11.34 | $11.34 | 162,400 | — | — |
| 2013-04-16 | $11.62 | $11.62 | 136,900 | — | — |
| 2013-04-15 | $11.52 | $11.52 | 299,900 | — | — |
| 2013-04-12 | $11.92 | $11.92 | 150,000 | — | — |
| 2013-04-11 | $11.94 | $11.94 | 132,900 | — | — |
| 2013-04-10 | $12.01 | $12.01 | 223,700 | — | — |
| 2013-04-09 | $11.87 | $11.87 | 525,400 | — | — |
| 2013-04-08 | $11.95 | $11.95 | 198,100 | — | — |
| 2013-04-05 | $11.94 | $11.94 | 491,500 | — | — |
| 2013-04-04 | $12.19 | $12.19 | 212,600 | — | — |
| 2013-04-03 | $12.03 | $12.03 | 144,400 | — | — |
| 2013-04-02 | $12.17 | $12.17 | 137,700 | — | — |
| 2013-04-01 | $12.17 | $12.17 | 138,100 | — | — |
| 2013-03-28 | $12.26 | $12.26 | 84,600 | — | — |
| 2013-03-27 | $12.25 | $12.25 | 62,900 | — | — |
| 2013-03-26 | $12.31 | $12.31 | 74,500 | — | — |
| 2013-03-25 | $12.32 | $12.32 | 105,800 | — | — |
| 2013-03-22 | $12.30 | $12.30 | 151,300 | — | — |
| 2013-03-21 | $12.30 | $12.30 | 123,300 | — | — |
| 2013-03-20 | $12.18 | $12.18 | 136,900 | — | — |
| 2013-03-19 | $12.32 | $12.32 | 259,200 | — | — |
| 2013-03-18 | $12.23 | $12.23 | 115,500 | — | — |
| 2013-03-15 | $12.35 | $12.35 | 318,900 | — | — |
| 2013-03-14 | $12.50 | $12.50 | 343,400 | — | — |
| 2013-03-13 | $12.24 | $12.24 | 144,500 | — | — |
| 2013-03-12 | $12.38 | $12.38 | 209,900 | — | — |
| 2013-03-11 | $12.40 | $12.40 | 94,200 | — | — |
| 2013-03-08 | $12.46 | $12.46 | 127,900 | — | — |
| 2013-03-07 | $12.29 | $12.29 | 533,100 | — | — |
| 2013-03-06 | $12.03 | $12.03 | 201,700 | — | — |
| 2013-03-05 | $12.02 | $12.02 | 305,700 | — | — |
| 2013-03-04 | $12.03 | $12.03 | 313,800 | — | — |
| 2013-03-01 | $11.95 | $11.95 | 198,000 | — | — |
| 2013-02-28 | $11.92 | $11.92 | 176,000 | — | — |
| 2013-02-27 | $11.87 | $11.87 | 411,200 | — | — |
| 2013-02-26 | $11.99 | $11.99 | 385,100 | — | — |
| 2013-02-25 | $11.99 | $11.99 | 921,400 | — | — |
| 2013-02-22 | $11.73 | $11.73 | 1,988,800 | — | — |
| 2013-02-21 | $13.83 | $13.83 | 111,700 | — | — |
| 2013-02-20 | $13.75 | $13.75 | 196,000 | — | — |
| 2013-02-19 | $13.95 | $13.95 | 141,600 | — | — |
| 2013-02-15 | $13.80 | $13.80 | 189,100 | — | — |
| 2013-02-14 | $13.71 | $13.71 | 45,800 | — | — |
| 2013-02-13 | $13.85 | $13.85 | 94,600 | — | — |
| 2013-02-12 | $13.84 | $13.84 | 45,200 | — | — |
| 2013-02-11 | $13.92 | $13.92 | 58,500 | — | — |
| 2013-02-08 | $14.04 | $14.04 | 282,600 | — | — |
| 2013-02-07 | $13.89 | $13.89 | 191,700 | — | — |
| 2013-02-06 | $13.76 | $13.76 | 199,400 | — | — |
| 2013-02-05 | $13.67 | $13.67 | 120,000 | — | — |
| 2013-02-04 | $13.72 | $13.72 | 108,200 | — | — |
| 2013-02-01 | $13.95 | $13.95 | 160,700 | — | — |
| 2013-01-31 | $13.87 | $13.87 | 133,200 | — | — |
| 2013-01-30 | $13.77 | $13.77 | 90,900 | — | — |
| 2013-01-29 | $13.99 | $13.99 | 123,500 | — | — |
| 2013-01-28 | $13.99 | $13.99 | 167,700 | — | — |
| 2013-01-25 | $14.21 | $14.21 | 114,700 | — | — |
| 2013-01-24 | $14.07 | $14.07 | 90,000 | — | — |
| 2013-01-23 | $13.88 | $13.88 | 121,200 | — | — |
| 2013-01-22 | $14.09 | $14.09 | 138,800 | — | — |
| 2013-01-18 | $14.18 | $14.18 | 90,900 | — | — |
| 2013-01-17 | $14.20 | $14.20 | 94,500 | — | — |
| 2013-01-16 | $14.12 | $14.12 | 84,000 | — | — |
| 2013-01-15 | $14.00 | $14.00 | 56,100 | — | — |
| 2013-01-14 | $14.01 | $14.01 | 72,700 | — | — |
| 2013-01-11 | $13.95 | $13.95 | 55,900 | — | — |
| 2013-01-10 | $13.96 | $13.96 | 110,400 | — | — |
| 2013-01-09 | $14.19 | $14.19 | 68,400 | — | — |
| 2013-01-08 | $14.19 | $14.19 | 89,600 | — | — |
| 2013-01-07 | $14.17 | $14.17 | 62,100 | — | — |
| 2013-01-04 | $14.03 | $14.03 | 190,100 | — | — |
| 2013-01-03 | $13.63 | $13.63 | 168,900 | — | — |
| 2013-01-02 | $14.02 | $14.02 | 273,700 | — | — |