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
- 1973-05-03 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 | $15.87 | $24.58 | 1,504,300 | — | — |
| 2013-12-30 | $16.09 | $24.93 | 1,509,600 | — | — |
| 2013-12-27 | $15.41 | $23.87 | 388,500 | — | — |
| 2013-12-26 | $15.47 | $23.96 | 737,600 | — | — |
| 2013-12-24 | $15.16 | $23.48 | 273,100 | — | — |
| 2013-12-23 | $15.02 | $23.27 | 867,600 | — | — |
| 2013-12-20 | $14.62 | $22.65 | 1,380,700 | — | — |
| 2013-12-19 | $14.20 | $22.00 | 487,200 | — | — |
| 2013-12-18 | $14.49 | $22.45 | 694,300 | — | — |
| 2013-12-17 | $14.38 | $22.28 | 953,900 | — | — |
| 2013-12-16 | $14.01 | $21.70 | 515,500 | — | — |
| 2013-12-13 | $13.66 | $21.16 | 397,200 | — | — |
| 2013-12-12 | $13.55 | $20.99 | 518,300 | — | — |
| 2013-12-11 | $13.41 | $20.77 | 581,800 | — | — |
| 2013-12-10 | $13.52 | $20.94 | 545,200 | — | — |
| 2013-12-09 | $13.58 | $21.04 | 578,600 | — | — |
| 2013-12-06 | $13.71 | $21.24 | 596,700 | — | — |
| 2013-12-05 | $13.62 | $21.10 | 807,500 | — | — |
| 2013-12-04 | $13.78 | $21.35 | 1,261,600 | — | — |
| 2013-12-03 | $14.03 | $21.73 | 2,695,200 | — | — |
| 2013-12-02 | $13.99 | $21.67 | 1,076,600 | — | — |
| 2013-11-29 | $13.96 | $21.63 | 301,700 | — | — |
| 2013-11-27 | $13.78 | $21.35 | 532,400 | — | — |
| 2013-11-26 | $13.74 | $21.28 | 1,190,800 | — | — |
| 2013-11-25 | $13.74 | $21.28 | 602,000 | — | — |
| 2013-11-22 | $13.96 | $21.63 | 981,700 | — | — |
| 2013-11-21 | $13.87 | $21.49 | 691,300 | — | — |
| 2013-11-20 | $13.57 | $21.02 | 560,800 | — | — |
| 2013-11-19 | $13.43 | $20.80 | 711,300 | — | — |
| 2013-11-18 | $13.37 | $20.71 | 437,000 | — | — |
| 2013-11-15 | $13.61 | $21.08 | 799,300 | — | — |
| 2013-11-14 | $13.36 | $20.70 | 371,000 | — | — |
| 2013-11-13 | $13.54 | $20.97 | 418,900 | — | — |
| 2013-11-12 | $13.32 | $20.63 | 521,700 | — | — |
| 2013-11-11 | $13.31 | $20.62 | 305,900 | — | — |
| 2013-11-08 | $13.31 | $20.62 | 740,100 | — | — |
| 2013-11-07 | $12.89 | $19.97 | 970,300 | — | — |
| 2013-11-06 | $13.27 | $20.56 | 1,013,200 | — | — |
| 2013-11-05 | $13.52 | $20.94 | 952,500 | — | — |
| 2013-11-04 | $13.72 | $21.25 | 647,600 | — | — |
| 2013-11-01 | $13.71 | $21.24 | 1,247,900 | — | — |
| 2013-10-31 | $13.83 | $21.42 | 1,993,100 | — | — |
| 2013-10-30 | $13.75 | $21.30 | 1,379,300 | — | — |
| 2013-10-29 | $13.84 | $21.44 | 1,297,700 | — | — |
| 2013-10-28 | $13.56 | $21.01 | 887,000 | — | — |
| 2013-10-25 | $13.55 | $20.99 | 537,600 | — | — |
| 2013-10-24 | $13.63 | $21.11 | 828,800 | — | — |
| 2013-10-23 | $13.69 | $21.21 | 1,227,600 | — | — |
| 2013-10-22 | $13.81 | $21.39 | 1,129,600 | — | — |
| 2013-10-21 | $13.48 | $20.88 | 1,039,100 | — | — |
| 2013-10-18 | $13.48 | $20.88 | 1,226,500 | — | — |
| 2013-10-17 | $12.98 | $20.11 | 1,028,700 | — | — |
| 2013-10-16 | $12.91 | $20.00 | 1,398,600 | — | — |
| 2013-10-15 | $12.68 | $19.64 | 836,600 | — | — |
| 2013-10-14 | $12.64 | $19.58 | 1,161,300 | — | — |
| 2013-10-11 | $12.50 | $19.36 | 1,135,600 | — | — |
| 2013-10-10 | $12.11 | $18.76 | 1,023,500 | — | — |
| 2013-10-09 | $11.94 | $18.50 | 1,126,400 | — | — |
| 2013-10-08 | $12.15 | $18.82 | 921,800 | — | — |
| 2013-10-07 | $12.24 | $18.96 | 1,220,500 | — | — |
| 2013-10-04 | $12.29 | $18.98 | 788,900 | — | — |
| 2013-10-03 | $12.25 | $18.91 | 855,500 | — | — |
| 2013-10-02 | $12.29 | $18.98 | 1,024,500 | — | — |
| 2013-10-01 | $12.40 | $19.15 | 1,422,600 | — | — |
| 2013-09-30 | $12.57 | $19.41 | 1,067,800 | — | — |
| 2013-09-27 | $12.51 | $19.32 | 1,417,300 | — | — |
| 2013-09-26 | $12.29 | $18.98 | 2,437,100 | — | — |
| 2013-09-25 | $11.66 | $18.00 | 985,900 | — | — |
| 2013-09-24 | $11.75 | $18.14 | 777,400 | — | — |
| 2013-09-23 | $11.71 | $18.08 | 1,083,500 | — | — |
| 2013-09-20 | $11.66 | $18.00 | 2,292,100 | — | — |
| 2013-09-19 | $11.54 | $17.82 | 1,183,400 | — | — |
| 2013-09-18 | $11.44 | $17.66 | 715,100 | — | — |
| 2013-09-17 | $11.39 | $17.59 | 749,600 | — | — |
| 2013-09-16 | $11.40 | $17.60 | 791,300 | — | — |
| 2013-09-13 | $11.23 | $17.34 | 469,800 | — | — |
| 2013-09-12 | $11.21 | $17.31 | 962,900 | — | — |
| 2013-09-11 | $11.36 | $17.54 | 364,700 | — | — |
| 2013-09-10 | $11.42 | $17.63 | 472,400 | — | — |
| 2013-09-09 | $11.33 | $17.49 | 384,100 | — | — |
| 2013-09-06 | $11.06 | $17.08 | 552,900 | — | — |
| 2013-09-05 | $11.18 | $17.26 | 609,800 | — | — |
| 2013-09-04 | $11.17 | $17.25 | 959,800 | — | — |
| 2013-09-03 | $11.10 | $17.14 | 1,446,400 | — | — |
| 2013-08-30 | $11.15 | $17.22 | 871,600 | — | — |
| 2013-08-29 | $11.51 | $17.77 | 395,700 | — | — |
| 2013-08-28 | $11.36 | $17.54 | 740,600 | — | — |
| 2013-08-27 | $11.58 | $17.88 | 949,200 | — | — |
| 2013-08-26 | $11.93 | $18.42 | 689,100 | — | — |
| 2013-08-23 | $11.94 | $18.44 | 589,100 | — | — |
| 2013-08-22 | $11.99 | $18.51 | 493,300 | — | — |
| 2013-08-21 | $11.71 | $18.08 | 681,100 | — | — |
| 2013-08-20 | $11.80 | $18.22 | 597,200 | — | — |
| 2013-08-19 | $11.50 | $17.76 | 939,400 | — | — |
| 2013-08-16 | $11.41 | $17.62 | 885,900 | — | — |
| 2013-08-15 | $11.56 | $17.85 | 1,316,500 | — | — |
| 2013-08-14 | $12.03 | $18.58 | 817,800 | — | — |
| 2013-08-13 | $12.25 | $18.91 | 1,013,500 | — | — |
| 2013-08-12 | $12.04 | $18.59 | 835,400 | — | — |
| 2013-08-09 | $11.94 | $18.44 | 650,800 | — | — |
| 2013-08-08 | $12.02 | $18.56 | 770,000 | — | — |
| 2013-08-07 | $12.02 | $18.56 | 956,300 | — | — |
| 2013-08-06 | $12.08 | $18.65 | 1,575,400 | — | — |
| 2013-08-05 | $11.88 | $18.34 | 677,500 | — | — |
| 2013-08-02 | $11.93 | $18.42 | 1,573,100 | — | — |
| 2013-08-01 | $11.77 | $18.17 | 3,367,200 | — | — |
| 2013-07-31 | $12.18 | $18.81 | 2,106,500 | — | — |
| 2013-07-30 | $11.88 | $18.34 | 795,100 | — | — |
| 2013-07-29 | $11.83 | $18.27 | 1,290,900 | — | — |
| 2013-07-26 | $11.94 | $18.44 | 896,400 | — | — |
| 2013-07-25 | $11.95 | $18.45 | 1,230,300 | — | — |
| 2013-07-24 | $11.88 | $18.34 | 1,456,700 | — | — |
| 2013-07-23 | $12.06 | $18.62 | 1,050,400 | — | — |
| 2013-07-22 | $12.03 | $18.58 | 822,000 | — | — |
| 2013-07-19 | $12.06 | $18.62 | 1,915,700 | — | — |
| 2013-07-18 | $12.11 | $18.70 | 1,287,300 | — | — |
| 2013-07-17 | $12.20 | $18.84 | 1,368,200 | — | — |
| 2013-07-16 | $12.16 | $18.78 | 2,058,500 | — | — |
| 2013-07-15 | $12.65 | $19.53 | 1,129,500 | — | — |
| 2013-07-12 | $12.61 | $19.47 | 1,246,800 | — | — |
| 2013-07-11 | $12.59 | $19.44 | 1,867,900 | — | — |
| 2013-07-10 | $12.52 | $19.33 | 1,401,500 | — | — |
| 2013-07-09 | $12.66 | $19.55 | 1,279,100 | — | — |
| 2013-07-08 | $12.44 | $19.21 | 1,554,200 | — | — |
| 2013-07-05 | $12.25 | $18.91 | 1,044,900 | — | — |
| 2013-07-03 | $11.98 | $18.50 | 1,097,200 | — | — |
| 2013-07-02 | $11.68 | $18.03 | 1,889,000 | — | — |
| 2013-07-01 | $11.70 | $18.07 | 2,077,300 | — | — |
| 2013-06-28 | $11.06 | $17.08 | 3,600,300 | — | — |
| 2013-06-27 | $10.88 | $16.80 | 1,167,800 | — | — |
| 2013-06-26 | $10.85 | $16.75 | 1,548,500 | — | — |
| 2013-06-25 | $10.67 | $16.48 | 2,013,400 | — | — |
| 2013-06-24 | $10.32 | $15.93 | 1,587,700 | — | — |
| 2013-06-21 | $10.46 | $16.15 | 2,553,300 | — | — |
| 2013-06-20 | $10.43 | $16.10 | 1,590,000 | — | — |
| 2013-06-19 | $10.46 | $16.15 | 1,005,100 | — | — |
| 2013-06-18 | $10.55 | $16.29 | 1,010,800 | — | — |
| 2013-06-17 | $10.54 | $16.27 | 1,072,700 | — | — |
| 2013-06-14 | $10.59 | $16.35 | 1,209,000 | — | — |
| 2013-06-13 | $10.75 | $16.60 | 2,557,600 | — | — |
| 2013-06-12 | $10.14 | $15.66 | 770,400 | — | — |
| 2013-06-11 | $10.26 | $15.84 | 1,069,900 | — | — |
| 2013-06-10 | $10.32 | $15.93 | 974,200 | — | — |
| 2013-06-07 | $10.29 | $15.89 | 670,000 | — | — |
| 2013-06-06 | $10.22 | $15.78 | 886,500 | — | — |
| 2013-06-05 | $10.08 | $15.56 | 1,320,000 | — | — |
| 2013-06-04 | $10.30 | $15.90 | 1,713,900 | — | — |
| 2013-06-03 | $10.36 | $16.00 | 2,112,600 | — | — |
| 2013-05-31 | $10.57 | $16.32 | 1,119,600 | — | — |
| 2013-05-30 | $10.80 | $16.68 | 1,453,000 | — | — |
| 2013-05-29 | $10.70 | $16.52 | 2,316,700 | — | — |
| 2013-05-28 | $10.60 | $16.37 | 1,942,800 | — | — |
| 2013-05-24 | $10.36 | $16.00 | 1,517,200 | — | — |
| 2013-05-23 | $10.21 | $15.76 | 2,482,900 | — | — |
| 2013-05-22 | $9.79 | $15.12 | 3,728,000 | — | — |
| 2013-05-21 | $10.31 | $15.92 | 4,687,000 | — | — |
| 2013-05-20 | $10.02 | $15.47 | 2,066,800 | — | — |
| 2013-05-17 | $9.95 | $15.36 | 1,421,200 | — | — |
| 2013-05-16 | $9.71 | $14.99 | 1,549,700 | — | — |
| 2013-05-15 | $9.74 | $15.04 | 647,400 | — | — |
| 2013-05-14 | $9.73 | $15.02 | 1,023,000 | — | — |
| 2013-05-13 | $9.67 | $14.93 | 1,489,100 | — | — |
| 2013-05-10 | $9.85 | $15.21 | 1,638,500 | — | — |
| 2013-05-09 | $9.63 | $14.87 | 1,527,300 | — | — |
| 2013-05-08 | $9.40 | $14.51 | 897,700 | — | — |
| 2013-05-07 | $9.30 | $14.36 | 1,054,700 | — | — |
| 2013-05-06 | $9.17 | $14.16 | 1,495,900 | — | — |
| 2013-05-03 | $9.20 | $14.21 | 2,598,100 | — | — |
| 2013-05-02 | $8.91 | $13.76 | 1,122,300 | — | — |
| 2013-05-01 | $8.73 | $13.48 | 1,392,400 | — | — |
| 2013-04-30 | $8.86 | $13.68 | 1,299,000 | — | — |
| 2013-04-29 | $8.87 | $13.70 | 1,422,200 | — | — |
| 2013-04-26 | $8.92 | $13.77 | 1,880,100 | — | — |
| 2013-04-25 | $9.45 | $14.59 | 4,032,300 | — | — |
| 2013-04-24 | $9.00 | $13.90 | 2,945,600 | — | — |
| 2013-04-23 | $8.97 | $13.85 | 2,508,600 | — | — |
| 2013-04-22 | $9.00 | $13.90 | 1,310,500 | — | — |
| 2013-04-19 | $8.93 | $13.79 | 1,868,700 | — | — |
| 2013-04-18 | $9.01 | $13.91 | 1,660,600 | — | — |
| 2013-04-17 | $8.86 | $13.68 | 1,458,500 | — | — |
| 2013-04-16 | $9.37 | $14.47 | 796,800 | — | — |
| 2013-04-15 | $9.24 | $14.27 | 1,329,100 | — | — |
| 2013-04-12 | $9.89 | $15.27 | 775,300 | — | — |
| 2013-04-11 | $10.00 | $15.44 | 1,235,200 | — | — |
| 2013-04-10 | $9.73 | $15.02 | 906,300 | — | — |
| 2013-04-09 | $9.31 | $14.38 | 522,800 | — | — |
| 2013-04-08 | $9.45 | $14.59 | 487,400 | — | — |
| 2013-04-05 | $9.23 | $14.25 | 872,100 | — | — |
| 2013-04-04 | $9.30 | $14.36 | 618,900 | — | — |
| 2013-04-03 | $9.22 | $14.24 | 1,355,300 | — | — |
| 2013-04-02 | $9.44 | $14.58 | 913,200 | — | — |
| 2013-04-01 | $9.49 | $14.65 | 1,024,900 | — | — |
| 2013-03-28 | $9.80 | $15.13 | 870,900 | — | — |
| 2013-03-27 | $9.93 | $15.33 | 2,254,300 | — | — |
| 2013-03-26 | $9.89 | $15.27 | 783,700 | — | — |
| 2013-03-25 | $9.98 | $15.41 | 785,000 | — | — |
| 2013-03-22 | $9.98 | $15.41 | 584,900 | — | — |
| 2013-03-21 | $9.97 | $15.39 | 722,600 | — | — |
| 2013-03-20 | $10.13 | $15.64 | 1,944,400 | — | — |
| 2013-03-19 | $9.92 | $15.32 | 760,500 | — | — |
| 2013-03-18 | $9.88 | $15.26 | 767,100 | — | — |
| 2013-03-15 | $9.96 | $15.38 | 1,843,700 | — | — |
| 2013-03-14 | $10.02 | $15.47 | 1,076,500 | — | — |
| 2013-03-13 | $9.99 | $15.43 | 882,000 | — | — |
| 2013-03-12 | $9.82 | $15.16 | 1,253,900 | — | — |
| 2013-03-11 | $9.75 | $15.05 | 759,200 | — | — |
| 2013-03-08 | $9.69 | $14.96 | 816,700 | — | — |
| 2013-03-07 | $9.63 | $14.87 | 855,700 | — | — |
| 2013-03-06 | $9.61 | $14.84 | 1,506,500 | — | — |
| 2013-03-05 | $9.66 | $14.92 | 885,400 | — | — |
| 2013-03-04 | $9.64 | $14.88 | 1,283,700 | — | — |
| 2013-03-01 | $9.57 | $14.78 | 1,398,000 | — | — |
| 2013-02-28 | $9.67 | $14.93 | 1,589,100 | — | — |
| 2013-02-27 | $9.65 | $14.90 | 1,500,900 | — | — |
| 2013-02-26 | $9.32 | $14.39 | 1,305,700 | — | — |
| 2013-02-25 | $9.13 | $14.10 | 1,636,300 | — | — |
| 2013-02-22 | $9.18 | $14.17 | 1,911,200 | — | — |
| 2013-02-21 | $8.90 | $13.74 | 1,317,500 | — | — |
| 2013-02-20 | $9.03 | $13.94 | 1,843,800 | — | — |
| 2013-02-19 | $9.07 | $14.00 | 525,100 | — | — |
| 2013-02-15 | $8.99 | $13.88 | 964,000 | — | — |
| 2013-02-14 | $8.98 | $13.87 | 1,398,000 | — | — |
| 2013-02-13 | $8.88 | $13.71 | 846,900 | — | — |
| 2013-02-12 | $8.72 | $13.46 | 1,527,600 | — | — |
| 2013-02-11 | $8.72 | $13.46 | 990,900 | — | — |
| 2013-02-08 | $8.67 | $13.39 | 1,304,100 | — | — |
| 2013-02-07 | $8.51 | $13.14 | 5,999,200 | — | — |
| 2013-02-06 | $8.24 | $12.72 | 1,963,200 | — | — |
| 2013-02-05 | $8.18 | $12.63 | 1,197,900 | — | — |
| 2013-02-04 | $8.34 | $12.88 | 1,707,700 | — | — |
| 2013-02-01 | $8.87 | $13.70 | 1,011,100 | — | — |
| 2013-01-31 | $8.86 | $13.68 | 879,500 | — | — |
| 2013-01-30 | $8.67 | $13.39 | 558,400 | — | — |
| 2013-01-29 | $8.90 | $13.74 | 896,300 | — | — |
| 2013-01-28 | $9.08 | $14.02 | 560,000 | — | — |
| 2013-01-25 | $9.06 | $13.99 | 726,800 | — | — |
| 2013-01-24 | $9.15 | $14.13 | 1,159,800 | — | — |
| 2013-01-23 | $8.75 | $13.51 | 774,900 | — | — |
| 2013-01-22 | $8.73 | $13.48 | 555,400 | — | — |
| 2013-01-18 | $8.60 | $13.28 | 1,185,200 | — | — |
| 2013-01-17 | $8.60 | $13.28 | 1,471,700 | — | — |
| 2013-01-16 | $8.31 | $12.83 | 552,200 | — | — |
| 2013-01-15 | $8.31 | $12.83 | 966,900 | — | — |
| 2013-01-14 | $8.43 | $13.02 | 732,100 | — | — |
| 2013-01-11 | $8.50 | $13.12 | 415,200 | — | — |
| 2013-01-10 | $8.65 | $13.36 | 457,600 | — | — |
| 2013-01-09 | $8.64 | $13.34 | 390,300 | — | — |
| 2013-01-08 | $8.61 | $13.29 | 647,900 | — | — |
| 2013-01-07 | $8.64 | $13.34 | 471,900 | — | — |
| 2013-01-04 | $8.68 | $13.40 | 866,000 | — | — |
| 2013-01-03 | $8.85 | $13.66 | 869,500 | — | — |
| 2013-01-02 | $8.72 | $13.46 | 1,117,100 | — | — |