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
- 1994-11-07 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 | $14.78 | $25.09 | 376,600 | — | — |
| 2013-12-30 | $14.77 | $25.08 | 293,000 | — | — |
| 2013-12-27 | $14.83 | $25.18 | 238,000 | — | — |
| 2013-12-26 | $14.87 | $25.25 | 193,200 | — | — |
| 2013-12-24 | $14.94 | $25.36 | 228,600 | — | — |
| 2013-12-23 | $14.88 | $25.26 | 412,200 | — | — |
| 2013-12-20 | $14.74 | $25.03 | 894,400 | — | — |
| 2013-12-19 | $14.52 | $24.65 | 296,700 | — | — |
| 2013-12-18 | $14.73 | $25.01 | 411,800 | — | — |
| 2013-12-17 | $14.58 | $24.75 | 443,100 | — | — |
| 2013-12-16 | $14.69 | $24.94 | 466,700 | — | — |
| 2013-12-13 | $14.59 | $24.77 | 305,600 | — | — |
| 2013-12-12 | $14.55 | $24.70 | 315,700 | — | — |
| 2013-12-11 | $14.48 | $24.58 | 511,200 | — | — |
| 2013-12-10 | $14.67 | $24.91 | 412,300 | — | — |
| 2013-12-09 | $14.83 | $25.18 | 493,200 | — | — |
| 2013-12-06 | $14.97 | $25.42 | 415,400 | — | — |
| 2013-12-05 | $14.73 | $25.01 | 230,900 | — | — |
| 2013-12-04 | $14.79 | $25.11 | 508,200 | — | — |
| 2013-12-03 | $14.88 | $25.26 | 1,164,000 | — | — |
| 2013-12-02 | $14.95 | $25.38 | 1,285,500 | — | — |
| 2013-11-29 | $14.94 | $25.36 | 326,700 | — | — |
| 2013-11-27 | $14.94 | $25.36 | 578,300 | — | — |
| 2013-11-26 | $14.82 | $25.16 | 1,485,800 | — | — |
| 2013-11-25 | $14.71 | $24.97 | 1,795,900 | — | — |
| 2013-11-22 | $14.39 | $24.43 | 522,100 | — | — |
| 2013-11-21 | $14.20 | $24.11 | 550,800 | — | — |
| 2013-11-20 | $13.89 | $23.58 | 323,500 | — | — |
| 2013-11-19 | $13.88 | $23.57 | 332,900 | — | — |
| 2013-11-18 | $13.88 | $23.57 | 443,200 | — | — |
| 2013-11-15 | $13.98 | $23.74 | 540,200 | — | — |
| 2013-11-14 | $13.98 | $23.74 | 289,500 | — | — |
| 2013-11-13 | $13.99 | $23.75 | 352,600 | — | — |
| 2013-11-12 | $13.84 | $23.50 | 350,500 | — | — |
| 2013-11-11 | $13.92 | $23.63 | 357,900 | — | — |
| 2013-11-08 | $14.10 | $23.94 | 987,600 | — | — |
| 2013-11-07 | $13.59 | $23.07 | 4,772,200 | — | — |
| 2013-11-06 | $13.85 | $23.51 | 508,600 | — | — |
| 2013-11-05 | $13.75 | $23.34 | 536,000 | — | — |
| 2013-11-04 | $13.79 | $23.41 | 702,200 | — | — |
| 2013-11-01 | $13.79 | $23.41 | 992,200 | — | — |
| 2013-10-31 | $13.99 | $23.75 | 574,400 | — | — |
| 2013-10-30 | $14.18 | $24.07 | 517,200 | — | — |
| 2013-10-29 | $14.36 | $24.38 | 412,600 | — | — |
| 2013-10-28 | $14.49 | $24.38 | 673,500 | — | — |
| 2013-10-25 | $14.57 | $24.51 | 702,500 | — | — |
| 2013-10-24 | $14.46 | $24.33 | 476,200 | — | — |
| 2013-10-23 | $14.41 | $24.25 | 699,800 | — | — |
| 2013-10-22 | $14.41 | $24.25 | 734,200 | — | — |
| 2013-10-21 | $14.08 | $23.69 | 522,700 | — | — |
| 2013-10-18 | $13.97 | $23.51 | 686,100 | — | — |
| 2013-10-17 | $13.95 | $23.47 | 584,000 | — | — |
| 2013-10-16 | $13.82 | $23.25 | 469,100 | — | — |
| 2013-10-15 | $13.76 | $23.15 | 772,300 | — | — |
| 2013-10-14 | $13.78 | $23.19 | 591,900 | — | — |
| 2013-10-11 | $13.66 | $22.98 | 369,700 | — | — |
| 2013-10-10 | $13.47 | $22.66 | 398,900 | — | — |
| 2013-10-09 | $13.19 | $22.19 | 648,200 | — | — |
| 2013-10-08 | $13.21 | $22.23 | 515,700 | — | — |
| 2013-10-07 | $13.25 | $22.29 | 470,500 | — | — |
| 2013-10-04 | $13.45 | $22.63 | 474,400 | — | — |
| 2013-10-03 | $13.28 | $22.34 | 825,400 | — | — |
| 2013-10-02 | $13.31 | $22.39 | 642,900 | — | — |
| 2013-10-01 | $13.39 | $22.53 | 738,100 | — | — |
| 2013-09-30 | $13.21 | $22.23 | 637,500 | — | — |
| 2013-09-27 | $13.15 | $22.13 | 461,300 | — | — |
| 2013-09-26 | $13.21 | $22.23 | 1,797,700 | — | — |
| 2013-09-25 | $13.03 | $21.92 | 960,000 | — | — |
| 2013-09-24 | $13.14 | $22.11 | 879,100 | — | — |
| 2013-09-23 | $13.14 | $22.11 | 945,200 | — | — |
| 2013-09-20 | $13.28 | $22.34 | 1,227,700 | — | — |
| 2013-09-19 | $13.26 | $22.31 | 1,558,900 | — | — |
| 2013-09-18 | $13.61 | $22.90 | 535,200 | — | — |
| 2013-09-17 | $13.66 | $22.98 | 420,000 | — | — |
| 2013-09-16 | $13.53 | $22.76 | 753,300 | — | — |
| 2013-09-13 | $13.49 | $22.70 | 278,800 | — | — |
| 2013-09-12 | $13.48 | $22.68 | 385,600 | — | — |
| 2013-09-11 | $13.60 | $22.88 | 391,900 | — | — |
| 2013-09-10 | $13.67 | $23.00 | 384,000 | — | — |
| 2013-09-09 | $13.55 | $22.80 | 359,500 | — | — |
| 2013-09-06 | $13.42 | $22.58 | 466,500 | — | — |
| 2013-09-05 | $13.51 | $22.73 | 333,600 | — | — |
| 2013-09-04 | $13.45 | $22.63 | 364,600 | — | — |
| 2013-09-03 | $13.43 | $22.60 | 961,500 | — | — |
| 2013-08-30 | $13.34 | $22.45 | 576,800 | — | — |
| 2013-08-29 | $13.50 | $22.71 | 358,600 | — | — |
| 2013-08-28 | $13.41 | $22.56 | 408,700 | — | — |
| 2013-08-27 | $13.31 | $22.39 | 502,700 | — | — |
| 2013-08-26 | $13.75 | $23.14 | 274,400 | — | — |
| 2013-08-23 | $13.81 | $23.24 | 333,500 | — | — |
| 2013-08-22 | $13.81 | $23.24 | 363,700 | — | — |
| 2013-08-21 | $13.61 | $22.90 | 457,300 | — | — |
| 2013-08-20 | $13.77 | $23.17 | 380,900 | — | — |
| 2013-08-19 | $13.58 | $22.85 | 634,300 | — | — |
| 2013-08-16 | $13.67 | $23.00 | 455,600 | — | — |
| 2013-08-15 | $13.65 | $22.97 | 857,800 | — | — |
| 2013-08-14 | $13.77 | $23.17 | 809,200 | — | — |
| 2013-08-13 | $13.81 | $23.24 | 516,900 | — | — |
| 2013-08-12 | $13.83 | $23.27 | 670,800 | — | — |
| 2013-08-09 | $13.76 | $23.15 | 456,600 | — | — |
| 2013-08-08 | $13.80 | $23.22 | 539,900 | — | — |
| 2013-08-07 | $13.78 | $23.19 | 517,600 | — | — |
| 2013-08-06 | $13.98 | $23.52 | 338,900 | — | — |
| 2013-08-05 | $14.07 | $23.67 | 411,700 | — | — |
| 2013-08-02 | $14.00 | $23.56 | 360,700 | — | — |
| 2013-08-01 | $13.99 | $23.54 | 572,800 | — | — |
| 2013-07-31 | $13.82 | $23.25 | 428,900 | — | — |
| 2013-07-30 | $13.91 | $23.40 | 468,000 | — | — |
| 2013-07-29 | $14.04 | $23.40 | 530,800 | — | — |
| 2013-07-26 | $14.18 | $23.64 | 348,400 | — | — |
| 2013-07-25 | $14.31 | $23.85 | 489,700 | — | — |
| 2013-07-24 | $14.19 | $23.65 | 699,700 | — | — |
| 2013-07-23 | $14.23 | $23.72 | 1,095,400 | — | — |
| 2013-07-22 | $14.37 | $23.95 | 396,600 | — | — |
| 2013-07-19 | $14.39 | $23.99 | 386,000 | — | — |
| 2013-07-18 | $14.37 | $23.95 | 413,300 | — | — |
| 2013-07-17 | $14.27 | $23.79 | 343,700 | — | — |
| 2013-07-16 | $14.23 | $23.72 | 505,100 | — | — |
| 2013-07-15 | $14.29 | $23.82 | 374,000 | — | — |
| 2013-07-12 | $14.19 | $23.65 | 564,500 | — | — |
| 2013-07-11 | $14.09 | $23.49 | 1,054,800 | — | — |
| 2013-07-10 | $14.26 | $23.77 | 550,800 | — | — |
| 2013-07-09 | $14.33 | $23.89 | 892,000 | — | — |
| 2013-07-08 | $14.29 | $23.82 | 449,000 | — | — |
| 2013-07-05 | $14.26 | $23.77 | 521,900 | — | — |
| 2013-07-03 | $13.99 | $23.32 | 329,200 | — | — |
| 2013-07-02 | $13.91 | $23.19 | 706,100 | — | — |
| 2013-07-01 | $13.80 | $23.00 | 650,500 | — | — |
| 2013-06-28 | $13.51 | $22.52 | 1,916,800 | — | — |
| 2013-06-27 | $13.23 | $22.05 | 563,400 | — | — |
| 2013-06-26 | $13.18 | $21.97 | 923,200 | — | — |
| 2013-06-25 | $13.29 | $22.15 | 1,038,300 | — | — |
| 2013-06-24 | $12.98 | $21.64 | 1,012,000 | — | — |
| 2013-06-21 | $12.92 | $21.54 | 2,612,700 | — | — |
| 2013-06-20 | $12.50 | $20.84 | 668,000 | — | — |
| 2013-06-19 | $12.56 | $20.94 | 472,800 | — | — |
| 2013-06-18 | $12.64 | $21.07 | 581,500 | — | — |
| 2013-06-17 | $12.53 | $20.89 | 466,600 | — | — |
| 2013-06-14 | $12.39 | $20.65 | 503,700 | — | — |
| 2013-06-13 | $12.50 | $20.84 | 353,200 | — | — |
| 2013-06-12 | $12.33 | $20.55 | 496,000 | — | — |
| 2013-06-11 | $12.41 | $20.69 | 417,400 | — | — |
| 2013-06-10 | $12.57 | $20.95 | 333,700 | — | — |
| 2013-06-07 | $12.54 | $20.90 | 332,400 | — | — |
| 2013-06-06 | $12.50 | $20.84 | 420,900 | — | — |
| 2013-06-05 | $12.42 | $20.70 | 478,700 | — | — |
| 2013-06-04 | $12.49 | $20.82 | 450,100 | — | — |
| 2013-06-03 | $12.52 | $20.87 | 792,100 | — | — |
| 2013-05-31 | $12.40 | $20.67 | 399,000 | — | — |
| 2013-05-30 | $12.54 | $20.90 | 330,500 | — | — |
| 2013-05-29 | $12.46 | $20.77 | 382,800 | — | — |
| 2013-05-28 | $12.63 | $21.05 | 524,600 | — | — |
| 2013-05-24 | $12.64 | $21.07 | 280,000 | — | — |
| 2013-05-23 | $12.63 | $21.05 | 397,100 | — | — |
| 2013-05-22 | $12.64 | $21.07 | 632,600 | — | — |
| 2013-05-21 | $12.80 | $21.34 | 395,700 | — | — |
| 2013-05-20 | $12.75 | $21.25 | 363,000 | — | — |
| 2013-05-17 | $12.72 | $21.20 | 493,200 | — | — |
| 2013-05-16 | $12.62 | $21.04 | 703,200 | — | — |
| 2013-05-15 | $12.55 | $20.92 | 720,000 | — | — |
| 2013-05-14 | $12.44 | $20.74 | 760,600 | — | — |
| 2013-05-13 | $12.24 | $20.40 | 493,700 | — | — |
| 2013-05-10 | $12.25 | $20.42 | 340,000 | — | — |
| 2013-05-09 | $12.24 | $20.40 | 875,200 | — | — |
| 2013-05-08 | $12.37 | $20.62 | 359,000 | — | — |
| 2013-05-07 | $12.41 | $20.69 | 457,600 | — | — |
| 2013-05-06 | $12.30 | $20.50 | 536,800 | — | — |
| 2013-05-03 | $12.27 | $20.45 | 630,000 | — | — |
| 2013-05-02 | $12.10 | $20.17 | 903,200 | — | — |
| 2013-05-01 | $11.99 | $19.99 | 1,189,200 | — | — |
| 2013-04-30 | $12.25 | $20.42 | 676,800 | — | — |
| 2013-04-29 | $12.53 | $20.49 | 522,900 | — | — |
| 2013-04-26 | $12.50 | $20.44 | 634,700 | — | — |
| 2013-04-25 | $12.51 | $20.45 | 743,600 | — | — |
| 2013-04-24 | $12.53 | $20.49 | 460,900 | — | — |
| 2013-04-23 | $12.47 | $20.39 | 607,900 | — | — |
| 2013-04-22 | $12.56 | $20.54 | 870,800 | — | — |
| 2013-04-19 | $12.33 | $20.16 | 439,500 | — | — |
| 2013-04-18 | $12.21 | $19.96 | 507,700 | — | — |
| 2013-04-17 | $12.25 | $20.03 | 1,436,000 | — | — |
| 2013-04-16 | $12.10 | $19.78 | 892,100 | — | — |
| 2013-04-15 | $12.01 | $19.64 | 847,500 | — | — |
| 2013-04-12 | $12.37 | $20.23 | 324,100 | — | — |
| 2013-04-11 | $12.46 | $20.37 | 374,300 | — | — |
| 2013-04-10 | $12.57 | $20.55 | 369,400 | — | — |
| 2013-04-09 | $12.34 | $20.18 | 386,000 | — | — |
| 2013-04-08 | $12.47 | $20.39 | 249,900 | — | — |
| 2013-04-05 | $12.42 | $20.31 | 280,100 | — | — |
| 2013-04-04 | $12.44 | $20.34 | 356,800 | — | — |
| 2013-04-03 | $12.30 | $20.11 | 430,800 | — | — |
| 2013-04-02 | $12.42 | $20.31 | 279,400 | — | — |
| 2013-04-01 | $12.53 | $20.49 | 440,800 | — | — |
| 2013-03-28 | $12.68 | $20.73 | 304,100 | — | — |
| 2013-03-27 | $12.70 | $20.77 | 416,800 | — | — |
| 2013-03-26 | $12.63 | $20.65 | 393,900 | — | — |
| 2013-03-25 | $12.48 | $20.41 | 1,184,700 | — | — |
| 2013-03-22 | $12.53 | $20.49 | 813,800 | — | — |
| 2013-03-21 | $12.51 | $20.45 | 989,500 | — | — |
| 2013-03-20 | $12.72 | $20.80 | 316,100 | — | — |
| 2013-03-19 | $12.60 | $20.60 | 643,700 | — | — |
| 2013-03-18 | $12.69 | $20.75 | 285,500 | — | — |
| 2013-03-15 | $12.71 | $20.78 | 1,532,500 | — | — |
| 2013-03-14 | $12.61 | $20.62 | 440,400 | — | — |
| 2013-03-13 | $12.52 | $20.47 | 313,300 | — | — |
| 2013-03-12 | $12.41 | $20.29 | 483,900 | — | — |
| 2013-03-11 | $12.51 | $20.45 | 446,500 | — | — |
| 2013-03-08 | $12.57 | $20.55 | 368,500 | — | — |
| 2013-03-07 | $12.55 | $20.52 | 250,000 | — | — |
| 2013-03-06 | $12.52 | $20.47 | 286,700 | — | — |
| 2013-03-05 | $12.57 | $20.55 | 362,800 | — | — |
| 2013-03-04 | $12.60 | $20.60 | 487,300 | — | — |
| 2013-03-01 | $12.55 | $20.52 | 366,600 | — | — |
| 2013-02-28 | $12.51 | $20.45 | 367,500 | — | — |
| 2013-02-27 | $12.53 | $20.49 | 428,500 | — | — |
| 2013-02-26 | $12.47 | $20.39 | 288,300 | — | — |
| 2013-02-25 | $12.43 | $20.32 | 419,600 | — | — |
| 2013-02-22 | $12.70 | $20.77 | 263,500 | — | — |
| 2013-02-21 | $12.61 | $20.62 | 378,200 | — | — |
| 2013-02-20 | $12.68 | $20.73 | 515,300 | — | — |
| 2013-02-19 | $12.90 | $21.09 | 915,700 | — | — |
| 2013-02-15 | $12.58 | $20.57 | 526,200 | — | — |
| 2013-02-14 | $12.48 | $20.41 | 337,000 | — | — |
| 2013-02-13 | $12.49 | $20.42 | 314,900 | — | — |
| 2013-02-12 | $12.40 | $20.27 | 458,500 | — | — |
| 2013-02-11 | $12.38 | $20.24 | 250,700 | — | — |
| 2013-02-08 | $12.35 | $20.19 | 358,700 | — | — |
| 2013-02-07 | $12.31 | $20.13 | 411,500 | — | — |
| 2013-02-06 | $12.35 | $20.19 | 494,400 | — | — |
| 2013-02-05 | $12.25 | $20.03 | 1,203,500 | — | — |
| 2013-02-04 | $12.07 | $19.73 | 497,300 | — | — |
| 2013-02-01 | $12.19 | $19.93 | 1,071,000 | — | — |
| 2013-01-31 | $12.20 | $19.95 | 1,063,400 | — | — |
| 2013-01-30 | $12.10 | $19.78 | 787,200 | — | — |
| 2013-01-29 | $12.24 | $20.01 | 466,000 | — | — |
| 2013-01-28 | $12.28 | $20.08 | 519,900 | — | — |
| 2013-01-25 | $12.31 | $20.13 | 590,200 | — | — |
| 2013-01-24 | $12.31 | $20.13 | 860,900 | — | — |
| 2013-01-23 | $12.31 | $20.13 | 397,700 | — | — |
| 2013-01-22 | $12.37 | $20.23 | 737,300 | — | — |
| 2013-01-18 | $12.18 | $19.91 | 600,800 | — | — |
| 2013-01-17 | $12.29 | $20.09 | 757,200 | — | — |
| 2013-01-16 | $12.23 | $20.00 | 388,400 | — | — |
| 2013-01-15 | $12.30 | $20.11 | 493,000 | — | — |
| 2013-01-14 | $12.37 | $20.23 | 360,000 | — | — |
| 2013-01-11 | $12.40 | $20.27 | 276,400 | — | — |
| 2013-01-10 | $12.42 | $20.31 | 142,900 | — | — |
| 2013-01-09 | $12.41 | $20.29 | 339,500 | — | — |
| 2013-01-08 | $12.37 | $20.23 | 270,600 | — | — |
| 2013-01-07 | $12.38 | $20.24 | 269,500 | — | — |
| 2013-01-04 | $12.42 | $20.31 | 309,000 | — | — |
| 2013-01-03 | $12.39 | $20.26 | 405,900 | — | — |
| 2013-01-02 | $12.44 | $20.34 | 836,500 | — | — |