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
- 1982-09-20 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 | $12.82 | $24.69 | 178,100 | — | — |
| 2013-12-30 | $12.65 | $24.36 | 95,400 | — | — |
| 2013-12-27 | $12.54 | $24.15 | 174,500 | — | — |
| 2013-12-26 | $12.68 | $24.42 | 145,700 | — | — |
| 2013-12-24 | $12.85 | $24.75 | 79,500 | — | — |
| 2013-12-23 | $12.86 | $24.77 | 145,600 | — | — |
| 2013-12-20 | $12.73 | $24.52 | 309,200 | — | — |
| 2013-12-19 | $12.62 | $24.31 | 327,800 | — | — |
| 2013-12-18 | $12.98 | $25.00 | 391,000 | — | — |
| 2013-12-17 | $12.69 | $24.44 | 163,500 | — | — |
| 2013-12-16 | $12.38 | $23.84 | 236,300 | — | — |
| 2013-12-13 | $12.07 | $23.25 | 167,500 | — | — |
| 2013-12-12 | $12.17 | $23.44 | 161,900 | — | — |
| 2013-12-11 | $12.36 | $23.80 | 170,500 | — | — |
| 2013-12-10 | $12.70 | $24.46 | 139,900 | — | — |
| 2013-12-09 | $12.76 | $24.57 | 119,100 | — | — |
| 2013-12-06 | $12.86 | $24.77 | 185,400 | — | — |
| 2013-12-05 | $12.89 | $24.83 | 98,100 | — | — |
| 2013-12-04 | $12.81 | $24.67 | 190,400 | — | — |
| 2013-12-03 | $12.77 | $24.59 | 263,400 | — | — |
| 2013-12-02 | $12.87 | $24.79 | 244,100 | — | — |
| 2013-11-29 | $13.28 | $25.58 | 85,000 | — | — |
| 2013-11-27 | $13.19 | $25.40 | 163,700 | — | — |
| 2013-11-26 | $13.02 | $25.08 | 135,200 | — | — |
| 2013-11-25 | $13.03 | $25.09 | 139,800 | — | — |
| 2013-11-22 | $12.94 | $24.92 | 162,000 | — | — |
| 2013-11-21 | $12.87 | $24.79 | 184,400 | — | — |
| 2013-11-20 | $12.63 | $24.32 | 220,400 | — | — |
| 2013-11-19 | $12.70 | $24.46 | 232,800 | — | — |
| 2013-11-18 | $12.89 | $24.83 | 155,700 | — | — |
| 2013-11-15 | $13.10 | $25.23 | 174,200 | — | — |
| 2013-11-14 | $13.19 | $25.40 | 151,700 | — | — |
| 2013-11-13 | $13.22 | $25.46 | 141,300 | — | — |
| 2013-11-12 | $13.08 | $25.19 | 139,900 | — | — |
| 2013-11-11 | $13.33 | $25.67 | 179,800 | — | — |
| 2013-11-08 | $13.31 | $25.63 | 342,400 | — | — |
| 2013-11-07 | $13.02 | $25.08 | 245,500 | — | — |
| 2013-11-06 | $13.46 | $25.92 | 193,600 | — | — |
| 2013-11-05 | $13.64 | $26.27 | 285,600 | — | — |
| 2013-11-04 | $13.57 | $26.13 | 331,200 | — | — |
| 2013-11-01 | $13.53 | $26.06 | 433,200 | — | — |
| 2013-10-31 | $13.32 | $25.65 | 532,900 | — | — |
| 2013-10-30 | $13.28 | $25.58 | 317,900 | — | — |
| 2013-10-29 | $13.69 | $26.37 | 279,800 | — | — |
| 2013-10-28 | $13.92 | $26.81 | 464,900 | — | — |
| 2013-10-25 | $13.90 | $26.77 | 389,200 | — | — |
| 2013-10-24 | $14.41 | $27.75 | 339,700 | — | — |
| 2013-10-23 | $14.50 | $27.93 | 331,500 | — | — |
| 2013-10-22 | $15.04 | $28.97 | 324,000 | — | — |
| 2013-10-21 | $14.89 | $28.68 | 197,000 | — | — |
| 2013-10-18 | $14.83 | $28.56 | 223,900 | — | — |
| 2013-10-17 | $14.90 | $28.70 | 185,200 | — | — |
| 2013-10-16 | $14.46 | $27.85 | 249,300 | — | — |
| 2013-10-15 | $14.53 | $27.98 | 150,800 | — | — |
| 2013-10-14 | $14.46 | $27.85 | 121,700 | — | — |
| 2013-10-11 | $14.36 | $27.66 | 133,900 | — | — |
| 2013-10-10 | $14.25 | $27.44 | 144,700 | — | — |
| 2013-10-09 | $13.62 | $26.23 | 222,400 | — | — |
| 2013-10-08 | $13.72 | $26.42 | 233,200 | — | — |
| 2013-10-07 | $14.06 | $27.08 | 169,400 | — | — |
| 2013-10-04 | $14.51 | $27.95 | 91,000 | — | — |
| 2013-10-03 | $14.36 | $27.66 | 193,300 | — | — |
| 2013-10-02 | $14.74 | $28.39 | 177,000 | — | — |
| 2013-10-01 | $14.84 | $28.58 | 243,300 | — | — |
| 2013-09-30 | $14.63 | $28.18 | 399,100 | — | — |
| 2013-09-27 | $14.18 | $27.31 | 80,700 | — | — |
| 2013-09-26 | $14.18 | $27.31 | 139,200 | — | — |
| 2013-09-25 | $14.49 | $27.91 | 250,400 | — | — |
| 2013-09-24 | $14.05 | $27.06 | 244,800 | — | — |
| 2013-09-23 | $13.95 | $26.87 | 204,000 | — | — |
| 2013-09-20 | $14.28 | $27.50 | 319,600 | — | — |
| 2013-09-19 | $14.26 | $27.46 | 108,000 | — | — |
| 2013-09-18 | $14.26 | $27.46 | 182,400 | — | — |
| 2013-09-17 | $14.22 | $27.39 | 196,300 | — | — |
| 2013-09-16 | $13.62 | $26.23 | 339,000 | — | — |
| 2013-09-13 | $13.40 | $25.81 | 176,900 | — | — |
| 2013-09-12 | $13.45 | $25.90 | 148,200 | — | — |
| 2013-09-11 | $13.75 | $26.48 | 141,200 | — | — |
| 2013-09-10 | $13.97 | $26.91 | 220,000 | — | — |
| 2013-09-09 | $13.67 | $26.33 | 204,000 | — | — |
| 2013-09-06 | $13.74 | $26.46 | 108,500 | — | — |
| 2013-09-05 | $13.88 | $26.73 | 109,900 | — | — |
| 2013-09-04 | $13.80 | $26.58 | 150,200 | — | — |
| 2013-09-03 | $13.56 | $26.12 | 298,400 | — | — |
| 2013-08-30 | $13.03 | $25.09 | 223,400 | — | — |
| 2013-08-29 | $13.40 | $25.81 | 147,600 | — | — |
| 2013-08-28 | $13.09 | $25.21 | 139,400 | — | — |
| 2013-08-27 | $13.07 | $25.17 | 261,100 | — | — |
| 2013-08-26 | $13.63 | $26.25 | 120,600 | — | — |
| 2013-08-23 | $13.87 | $26.71 | 154,100 | — | — |
| 2013-08-22 | $14.12 | $27.19 | 189,400 | — | — |
| 2013-08-21 | $13.42 | $25.85 | 102,600 | — | — |
| 2013-08-20 | $13.62 | $26.23 | 274,100 | — | — |
| 2013-08-19 | $13.35 | $25.71 | 219,000 | — | — |
| 2013-08-16 | $13.35 | $25.71 | 139,200 | — | — |
| 2013-08-15 | $13.47 | $25.94 | 216,000 | — | — |
| 2013-08-14 | $13.89 | $26.75 | 119,000 | — | — |
| 2013-08-13 | $13.91 | $26.79 | 134,000 | — | — |
| 2013-08-12 | $13.92 | $26.81 | 214,200 | — | — |
| 2013-08-09 | $13.46 | $25.92 | 136,800 | — | — |
| 2013-08-08 | $13.61 | $26.21 | 183,800 | — | — |
| 2013-08-07 | $13.32 | $25.65 | 161,800 | — | — |
| 2013-08-06 | $13.62 | $26.23 | 181,400 | — | — |
| 2013-08-05 | $13.57 | $26.13 | 159,100 | — | — |
| 2013-08-02 | $13.82 | $26.62 | 281,100 | — | — |
| 2013-08-01 | $13.61 | $26.21 | 585,300 | — | — |
| 2013-07-31 | $11.00 | $21.19 | 110,900 | — | — |
| 2013-07-30 | $11.21 | $21.59 | 126,700 | — | — |
| 2013-07-29 | $11.05 | $21.28 | 150,900 | — | — |
| 2013-07-26 | $11.50 | $22.15 | 156,600 | — | — |
| 2013-07-25 | $11.52 | $22.19 | 333,700 | — | — |
| 2013-07-24 | $11.90 | $22.92 | 114,600 | — | — |
| 2013-07-23 | $11.88 | $22.88 | 100,700 | — | — |
| 2013-07-22 | $11.99 | $23.09 | 109,600 | — | — |
| 2013-07-19 | $11.99 | $23.09 | 141,000 | — | — |
| 2013-07-18 | $11.96 | $23.03 | 200,300 | — | — |
| 2013-07-17 | $11.98 | $23.07 | 75,500 | — | — |
| 2013-07-16 | $11.96 | $23.03 | 84,600 | — | — |
| 2013-07-15 | $11.96 | $23.03 | 140,000 | — | — |
| 2013-07-12 | $11.97 | $23.05 | 73,800 | — | — |
| 2013-07-11 | $12.01 | $23.13 | 195,000 | — | — |
| 2013-07-10 | $11.94 | $23.00 | 119,600 | — | — |
| 2013-07-09 | $12.06 | $23.23 | 157,400 | — | — |
| 2013-07-08 | $12.01 | $23.13 | 214,600 | — | — |
| 2013-07-05 | $12.01 | $23.13 | 152,100 | — | — |
| 2013-07-03 | $11.72 | $22.57 | 130,300 | — | — |
| 2013-07-02 | $11.38 | $21.92 | 109,700 | — | — |
| 2013-07-01 | $11.28 | $21.72 | 232,900 | — | — |
| 2013-06-28 | $10.88 | $20.95 | 459,200 | — | — |
| 2013-06-27 | $10.92 | $21.03 | 125,800 | — | — |
| 2013-06-26 | $10.57 | $20.36 | 128,300 | — | — |
| 2013-06-25 | $10.79 | $20.78 | 182,700 | — | — |
| 2013-06-24 | $10.27 | $19.78 | 178,400 | — | — |
| 2013-06-21 | $10.66 | $20.53 | 400,500 | — | — |
| 2013-06-20 | $10.26 | $19.76 | 100,800 | — | — |
| 2013-06-19 | $10.55 | $20.32 | 59,700 | — | — |
| 2013-06-18 | $10.65 | $20.51 | 85,600 | — | — |
| 2013-06-17 | $10.46 | $20.15 | 210,800 | — | — |
| 2013-06-14 | $10.32 | $19.88 | 91,500 | — | — |
| 2013-06-13 | $10.59 | $20.40 | 111,700 | — | — |
| 2013-06-12 | $10.34 | $19.91 | 159,500 | — | — |
| 2013-06-11 | $10.32 | $19.88 | 154,500 | — | — |
| 2013-06-10 | $10.28 | $19.80 | 87,700 | — | — |
| 2013-06-07 | $10.08 | $19.41 | 206,900 | — | — |
| 2013-06-06 | $10.09 | $19.43 | 177,100 | — | — |
| 2013-06-05 | $10.12 | $19.49 | 155,600 | — | — |
| 2013-06-04 | $10.28 | $19.80 | 222,800 | — | — |
| 2013-06-03 | $10.40 | $20.03 | 403,700 | — | — |
| 2013-05-31 | $10.25 | $19.74 | 292,800 | — | — |
| 2013-05-30 | $10.19 | $19.63 | 394,900 | — | — |
| 2013-05-29 | $9.45 | $18.20 | 400,100 | — | — |
| 2013-05-28 | $9.52 | $18.33 | 406,300 | — | — |
| 2013-05-24 | $9.39 | $18.08 | 146,200 | — | — |
| 2013-05-23 | $9.35 | $18.01 | 213,200 | — | — |
| 2013-05-22 | $9.53 | $18.35 | 152,700 | — | — |
| 2013-05-21 | $9.72 | $18.72 | 176,500 | — | — |
| 2013-05-20 | $9.77 | $18.82 | 122,000 | — | — |
| 2013-05-17 | $9.82 | $18.91 | 250,100 | — | — |
| 2013-05-16 | $9.81 | $18.89 | 227,600 | — | — |
| 2013-05-15 | $9.85 | $18.97 | 169,000 | — | — |
| 2013-05-14 | $9.71 | $18.70 | 201,100 | — | — |
| 2013-05-13 | $9.35 | $18.01 | 81,500 | — | — |
| 2013-05-10 | $9.42 | $18.14 | 111,300 | — | — |
| 2013-05-09 | $9.33 | $17.97 | 108,000 | — | — |
| 2013-05-08 | $9.28 | $17.87 | 175,800 | — | — |
| 2013-05-07 | $9.36 | $18.03 | 234,000 | — | — |
| 2013-05-06 | $9.25 | $17.81 | 142,100 | — | — |
| 2013-05-03 | $9.30 | $17.91 | 299,800 | — | — |
| 2013-05-02 | $9.04 | $17.41 | 154,300 | — | — |
| 2013-05-01 | $9.04 | $17.41 | 418,700 | — | — |
| 2013-04-30 | $9.14 | $17.60 | 97,800 | — | — |
| 2013-04-29 | $9.12 | $17.56 | 123,300 | — | — |
| 2013-04-26 | $9.06 | $17.45 | 182,000 | — | — |
| 2013-04-25 | $9.17 | $17.66 | 151,900 | — | — |
| 2013-04-24 | $9.12 | $17.56 | 220,500 | — | — |
| 2013-04-23 | $9.07 | $17.47 | 106,600 | — | — |
| 2013-04-22 | $8.93 | $17.20 | 97,400 | — | — |
| 2013-04-19 | $8.90 | $17.14 | 131,500 | — | — |
| 2013-04-18 | $8.82 | $16.99 | 199,200 | — | — |
| 2013-04-17 | $8.80 | $16.95 | 216,400 | — | — |
| 2013-04-16 | $9.08 | $17.49 | 100,000 | — | — |
| 2013-04-15 | $9.00 | $17.33 | 276,800 | — | — |
| 2013-04-12 | $9.23 | $17.78 | 102,400 | — | — |
| 2013-04-11 | $9.26 | $17.83 | 278,100 | — | — |
| 2013-04-10 | $9.15 | $17.62 | 309,300 | — | — |
| 2013-04-09 | $8.96 | $17.26 | 458,600 | — | — |
| 2013-04-08 | $8.98 | $17.29 | 190,500 | — | — |
| 2013-04-05 | $8.98 | $17.29 | 221,100 | — | — |
| 2013-04-04 | $8.94 | $17.22 | 151,200 | — | — |
| 2013-04-03 | $8.94 | $17.22 | 201,500 | — | — |
| 2013-04-02 | $9.02 | $17.37 | 166,500 | — | — |
| 2013-04-01 | $8.92 | $17.18 | 272,100 | — | — |
| 2013-03-28 | $9.10 | $17.53 | 327,900 | — | — |
| 2013-03-27 | $9.23 | $17.78 | 203,200 | — | — |
| 2013-03-26 | $9.17 | $17.66 | 121,700 | — | — |
| 2013-03-25 | $9.16 | $17.64 | 162,800 | — | — |
| 2013-03-22 | $9.18 | $17.68 | 104,800 | — | — |
| 2013-03-21 | $9.22 | $17.76 | 112,100 | — | — |
| 2013-03-20 | $9.39 | $18.08 | 108,200 | — | — |
| 2013-03-19 | $9.38 | $18.07 | 242,500 | — | — |
| 2013-03-18 | $9.40 | $18.10 | 207,300 | — | — |
| 2013-03-15 | $9.46 | $18.22 | 580,800 | — | — |
| 2013-03-14 | $9.45 | $18.20 | 231,500 | — | — |
| 2013-03-13 | $9.31 | $17.93 | 100,500 | — | — |
| 2013-03-12 | $9.20 | $17.72 | 176,500 | — | — |
| 2013-03-11 | $9.23 | $17.78 | 180,500 | — | — |
| 2013-03-08 | $9.19 | $17.70 | 183,200 | — | — |
| 2013-03-07 | $8.95 | $17.24 | 318,700 | — | — |
| 2013-03-06 | $8.81 | $16.97 | 129,900 | — | — |
| 2013-03-05 | $8.60 | $16.56 | 116,700 | — | — |
| 2013-03-04 | $8.32 | $16.02 | 231,800 | — | — |
| 2013-03-01 | $8.39 | $16.16 | 112,900 | — | — |
| 2013-02-28 | $8.24 | $15.87 | 119,900 | — | — |
| 2013-02-27 | $8.50 | $16.37 | 65,900 | — | — |
| 2013-02-26 | $8.39 | $16.16 | 87,500 | — | — |
| 2013-02-25 | $8.38 | $16.14 | 115,200 | — | — |
| 2013-02-22 | $8.92 | $17.18 | 157,600 | — | — |
| 2013-02-21 | $8.63 | $16.62 | 177,100 | — | — |
| 2013-02-20 | $8.70 | $16.76 | 199,300 | — | — |
| 2013-02-19 | $8.99 | $17.31 | 100,200 | — | — |
| 2013-02-15 | $8.90 | $17.14 | 224,400 | — | — |
| 2013-02-14 | $9.07 | $17.47 | 171,900 | — | — |
| 2013-02-13 | $9.20 | $17.72 | 121,100 | — | — |
| 2013-02-12 | $9.14 | $17.60 | 120,900 | — | — |
| 2013-02-11 | $9.16 | $17.64 | 138,300 | — | — |
| 2013-02-08 | $8.99 | $17.31 | 113,500 | — | — |
| 2013-02-07 | $8.79 | $16.93 | 69,800 | — | — |
| 2013-02-06 | $8.80 | $16.95 | 84,700 | — | — |
| 2013-02-05 | $8.78 | $16.91 | 117,900 | — | — |
| 2013-02-04 | $8.65 | $16.66 | 254,500 | — | — |
| 2013-02-01 | $8.43 | $16.24 | 587,000 | — | — |
| 2013-01-31 | $8.48 | $16.33 | 211,300 | — | — |
| 2013-01-30 | $8.29 | $15.97 | 270,500 | — | — |
| 2013-01-29 | $8.67 | $16.70 | 202,100 | — | — |
| 2013-01-28 | $8.56 | $16.49 | 113,900 | — | — |
| 2013-01-25 | $8.61 | $16.58 | 217,600 | — | — |
| 2013-01-24 | $8.80 | $16.95 | 181,100 | — | — |
| 2013-01-23 | $8.82 | $16.99 | 156,600 | — | — |
| 2013-01-22 | $8.65 | $16.66 | 150,400 | — | — |
| 2013-01-18 | $8.54 | $16.45 | 185,600 | — | — |
| 2013-01-17 | $8.71 | $16.77 | 132,500 | — | — |
| 2013-01-16 | $8.66 | $16.68 | 84,300 | — | — |
| 2013-01-15 | $8.72 | $16.79 | 202,400 | — | — |
| 2013-01-14 | $8.65 | $16.66 | 145,300 | — | — |
| 2013-01-11 | $8.66 | $16.68 | 66,900 | — | — |
| 2013-01-10 | $8.69 | $16.74 | 138,200 | — | — |
| 2013-01-09 | $8.77 | $16.89 | 371,800 | — | — |
| 2013-01-08 | $8.65 | $16.66 | 254,700 | — | — |
| 2013-01-07 | $8.68 | $16.72 | 192,600 | — | — |
| 2013-01-04 | $8.80 | $16.95 | 256,300 | — | — |
| 2013-01-03 | $8.66 | $16.68 | 313,100 | — | — |
| 2013-01-02 | $8.52 | $16.41 | 370,300 | — | — |