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
- 1996-07-03 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 | $17.13 | $32.20 | 12,700 | — | — |
| 2013-12-30 | $17.31 | $32.54 | 70,600 | — | — |
| 2013-12-27 | $17.40 | $32.71 | 13,900 | — | — |
| 2013-12-26 | $17.49 | $32.88 | 8,400 | — | — |
| 2013-12-24 | $17.69 | $33.25 | 8,300 | — | — |
| 2013-12-23 | $17.74 | $33.35 | 20,500 | — | — |
| 2013-12-20 | $17.77 | $33.40 | 110,900 | — | — |
| 2013-12-19 | $17.74 | $33.35 | 9,600 | — | — |
| 2013-12-18 | $17.95 | $33.74 | 31,300 | — | — |
| 2013-12-17 | $17.84 | $33.53 | 23,600 | — | — |
| 2013-12-16 | $18.03 | $33.89 | 25,900 | — | — |
| 2013-12-13 | $17.76 | $33.38 | 15,000 | — | — |
| 2013-12-12 | $17.56 | $33.01 | 25,200 | — | — |
| 2013-12-11 | $17.72 | $33.31 | 17,400 | — | — |
| 2013-12-10 | $17.70 | $33.27 | 30,900 | — | — |
| 2013-12-09 | $18.09 | $34.00 | 41,900 | — | — |
| 2013-12-06 | $18.00 | $33.83 | 17,400 | — | — |
| 2013-12-05 | $17.81 | $33.48 | 11,100 | — | — |
| 2013-12-04 | $17.58 | $33.05 | 19,600 | — | — |
| 2013-12-03 | $17.40 | $32.71 | 24,400 | — | — |
| 2013-12-02 | $18.03 | $33.89 | 30,400 | — | — |
| 2013-11-29 | $18.60 | $34.96 | 11,700 | — | — |
| 2013-11-27 | $18.49 | $34.76 | 11,800 | — | — |
| 2013-11-26 | $18.36 | $34.51 | 18,500 | — | — |
| 2013-11-25 | $18.37 | $34.53 | 16,900 | — | — |
| 2013-11-22 | $17.82 | $33.50 | 18,000 | — | — |
| 2013-11-21 | $18.11 | $34.04 | 32,500 | — | — |
| 2013-11-20 | $17.59 | $33.06 | 4,900 | — | — |
| 2013-11-19 | $17.86 | $33.57 | 9,900 | — | — |
| 2013-11-18 | $17.70 | $33.27 | 9,900 | — | — |
| 2013-11-15 | $17.54 | $32.97 | 23,700 | — | — |
| 2013-11-14 | $17.62 | $33.12 | 5,600 | — | — |
| 2013-11-13 | $17.78 | $33.42 | 15,700 | — | — |
| 2013-11-12 | $17.90 | $33.65 | 29,300 | — | — |
| 2013-11-11 | $17.86 | $33.57 | 29,600 | — | — |
| 2013-11-08 | $18.13 | $34.08 | 26,200 | — | — |
| 2013-11-07 | $17.74 | $33.35 | 20,900 | — | — |
| 2013-11-06 | $17.63 | $33.14 | 10,000 | — | — |
| 2013-11-05 | $17.76 | $33.38 | 23,200 | — | — |
| 2013-11-04 | $17.81 | $33.48 | 42,800 | — | — |
| 2013-11-01 | $17.69 | $33.25 | 48,600 | — | — |
| 2013-10-31 | $17.59 | $33.06 | 32,400 | — | — |
| 2013-10-30 | $17.73 | $33.33 | 22,600 | — | — |
| 2013-10-29 | $17.95 | $33.74 | 16,700 | — | — |
| 2013-10-28 | $17.77 | $33.40 | 20,300 | — | — |
| 2013-10-25 | $17.87 | $33.59 | 20,700 | — | — |
| 2013-10-24 | $17.99 | $33.82 | 11,400 | — | — |
| 2013-10-23 | $17.96 | $33.53 | 23,500 | — | — |
| 2013-10-22 | $17.99 | $33.59 | 30,900 | — | — |
| 2013-10-21 | $17.95 | $33.52 | 34,100 | — | — |
| 2013-10-18 | $17.95 | $33.52 | 40,900 | — | — |
| 2013-10-17 | $17.53 | $32.73 | 22,500 | — | — |
| 2013-10-16 | $17.32 | $32.34 | 14,100 | — | — |
| 2013-10-15 | $17.28 | $32.26 | 24,200 | — | — |
| 2013-10-14 | $17.63 | $32.92 | 13,000 | — | — |
| 2013-10-11 | $17.81 | $33.25 | 24,600 | — | — |
| 2013-10-10 | $17.52 | $32.71 | 11,400 | — | — |
| 2013-10-09 | $17.10 | $31.93 | 24,900 | — | — |
| 2013-10-08 | $17.03 | $31.80 | 21,500 | — | — |
| 2013-10-07 | $16.98 | $31.70 | 24,600 | — | — |
| 2013-10-04 | $16.86 | $31.48 | 35,800 | — | — |
| 2013-10-03 | $16.80 | $31.37 | 48,800 | — | — |
| 2013-10-02 | $16.65 | $31.09 | 42,900 | — | — |
| 2013-10-01 | $16.73 | $31.24 | 26,000 | — | — |
| 2013-09-30 | $16.91 | $31.57 | 52,800 | — | — |
| 2013-09-27 | $17.17 | $32.06 | 13,400 | — | — |
| 2013-09-26 | $17.19 | $32.10 | 22,600 | — | — |
| 2013-09-25 | $17.18 | $32.08 | 25,800 | — | — |
| 2013-09-24 | $17.16 | $32.04 | 38,300 | — | — |
| 2013-09-23 | $17.26 | $32.23 | 216,000 | — | — |
| 2013-09-20 | $16.42 | $30.66 | 293,000 | — | — |
| 2013-09-19 | $16.40 | $30.62 | 55,800 | — | — |
| 2013-09-18 | $16.49 | $30.79 | 58,800 | — | — |
| 2013-09-17 | $16.50 | $30.81 | 48,200 | — | — |
| 2013-09-16 | $16.57 | $30.94 | 41,800 | — | — |
| 2013-09-13 | $16.52 | $30.85 | 16,700 | — | — |
| 2013-09-12 | $16.51 | $30.83 | 11,300 | — | — |
| 2013-09-11 | $16.74 | $31.26 | 20,600 | — | — |
| 2013-09-10 | $16.72 | $31.22 | 12,700 | — | — |
| 2013-09-09 | $16.54 | $30.88 | 22,500 | — | — |
| 2013-09-06 | $16.56 | $30.92 | 23,000 | — | — |
| 2013-09-05 | $16.58 | $30.96 | 12,000 | — | — |
| 2013-09-04 | $16.56 | $30.92 | 27,000 | — | — |
| 2013-09-03 | $16.72 | $31.22 | 31,700 | — | — |
| 2013-08-30 | $16.31 | $30.45 | 32,200 | — | — |
| 2013-08-29 | $16.98 | $31.70 | 18,200 | — | — |
| 2013-08-28 | $16.96 | $31.67 | 81,000 | — | — |
| 2013-08-27 | $16.96 | $31.67 | 37,600 | — | — |
| 2013-08-26 | $17.20 | $32.11 | 37,500 | — | — |
| 2013-08-23 | $17.36 | $32.41 | 42,400 | — | — |
| 2013-08-22 | $17.17 | $32.06 | 27,200 | — | — |
| 2013-08-21 | $16.92 | $31.59 | 40,800 | — | — |
| 2013-08-20 | $17.03 | $31.80 | 20,900 | — | — |
| 2013-08-19 | $16.98 | $31.70 | 45,400 | — | — |
| 2013-08-16 | $16.67 | $31.13 | 52,200 | — | — |
| 2013-08-15 | $16.66 | $31.11 | 35,700 | — | — |
| 2013-08-14 | $17.04 | $31.82 | 9,400 | — | — |
| 2013-08-13 | $17.13 | $31.98 | 20,100 | — | — |
| 2013-08-12 | $17.23 | $32.17 | 60,000 | — | — |
| 2013-08-09 | $17.26 | $32.23 | 28,500 | — | — |
| 2013-08-08 | $17.02 | $31.78 | 111,900 | — | — |
| 2013-08-07 | $16.88 | $31.52 | 12,000 | — | — |
| 2013-08-06 | $17.11 | $31.95 | 20,800 | — | — |
| 2013-08-05 | $17.08 | $31.89 | 26,500 | — | — |
| 2013-08-02 | $17.14 | $32.00 | 37,700 | — | — |
| 2013-08-01 | $17.48 | $32.64 | 78,000 | — | — |
| 2013-07-31 | $17.08 | $31.89 | 71,600 | — | — |
| 2013-07-30 | $17.29 | $32.28 | 17,400 | — | — |
| 2013-07-29 | $17.40 | $32.49 | 28,300 | — | — |
| 2013-07-26 | $17.74 | $33.12 | 41,000 | — | — |
| 2013-07-25 | $17.78 | $33.20 | 37,700 | — | — |
| 2013-07-24 | $17.49 | $32.43 | 29,600 | — | — |
| 2013-07-23 | $17.44 | $32.34 | 51,300 | — | — |
| 2013-07-22 | $17.35 | $32.17 | 66,100 | — | — |
| 2013-07-19 | $17.17 | $31.84 | 50,300 | — | — |
| 2013-07-18 | $16.89 | $31.32 | 15,400 | — | — |
| 2013-07-17 | $16.65 | $30.87 | 8,900 | — | — |
| 2013-07-16 | $16.51 | $30.61 | 117,900 | — | — |
| 2013-07-15 | $16.70 | $30.97 | 23,000 | — | — |
| 2013-07-12 | $16.42 | $30.45 | 23,200 | — | — |
| 2013-07-11 | $16.39 | $30.39 | 20,500 | — | — |
| 2013-07-10 | $16.37 | $30.36 | 58,400 | — | — |
| 2013-07-09 | $16.46 | $30.52 | 88,100 | — | — |
| 2013-07-08 | $16.61 | $30.80 | 101,600 | — | — |
| 2013-07-05 | $16.80 | $31.15 | 50,500 | — | — |
| 2013-07-03 | $16.22 | $30.08 | 44,400 | — | — |
| 2013-07-02 | $16.06 | $29.78 | 30,600 | — | — |
| 2013-07-01 | $15.89 | $29.47 | 27,400 | — | — |
| 2013-06-28 | $15.55 | $28.83 | 140,900 | — | — |
| 2013-06-27 | $15.21 | $28.20 | 128,400 | — | — |
| 2013-06-26 | $14.55 | $26.98 | 10,100 | — | — |
| 2013-06-25 | $14.73 | $27.31 | 37,800 | — | — |
| 2013-06-24 | $14.56 | $27.00 | 32,600 | — | — |
| 2013-06-21 | $14.58 | $27.04 | 64,600 | — | — |
| 2013-06-20 | $14.37 | $26.65 | 87,200 | — | — |
| 2013-06-19 | $14.44 | $26.78 | 15,600 | — | — |
| 2013-06-18 | $14.63 | $27.13 | 18,800 | — | — |
| 2013-06-17 | $14.55 | $26.98 | 23,300 | — | — |
| 2013-06-14 | $14.28 | $26.48 | 8,200 | — | — |
| 2013-06-13 | $14.56 | $27.00 | 13,100 | — | — |
| 2013-06-12 | $14.40 | $26.70 | 25,100 | — | — |
| 2013-06-11 | $14.41 | $26.72 | 8,400 | — | — |
| 2013-06-10 | $14.41 | $26.72 | 46,000 | — | — |
| 2013-06-07 | $14.40 | $26.70 | 12,500 | — | — |
| 2013-06-06 | $14.46 | $26.81 | 143,000 | — | — |
| 2013-06-05 | $14.12 | $26.18 | 39,000 | — | — |
| 2013-06-04 | $14.23 | $26.39 | 37,800 | — | — |
| 2013-06-03 | $14.37 | $26.65 | 57,600 | — | — |
| 2013-05-31 | $13.85 | $25.68 | 15,800 | — | — |
| 2013-05-30 | $14.22 | $26.37 | 8,700 | — | — |
| 2013-05-29 | $14.20 | $26.33 | 15,600 | — | — |
| 2013-05-28 | $14.19 | $26.31 | 28,400 | — | — |
| 2013-05-24 | $14.20 | $26.33 | 7,700 | — | — |
| 2013-05-23 | $14.10 | $26.15 | 17,500 | — | — |
| 2013-05-22 | $14.06 | $26.07 | 13,000 | — | — |
| 2013-05-21 | $14.25 | $26.42 | 9,400 | — | — |
| 2013-05-20 | $14.24 | $26.41 | 9,100 | — | — |
| 2013-05-17 | $14.34 | $26.59 | 21,600 | — | — |
| 2013-05-16 | $14.20 | $26.33 | 11,500 | — | — |
| 2013-05-15 | $14.14 | $26.22 | 18,200 | — | — |
| 2013-05-14 | $13.96 | $25.89 | 17,500 | — | — |
| 2013-05-13 | $13.86 | $25.70 | 18,200 | — | — |
| 2013-05-10 | $14.08 | $26.11 | 43,100 | — | — |
| 2013-05-09 | $14.01 | $25.98 | 39,200 | — | — |
| 2013-05-08 | $13.91 | $25.79 | 36,400 | — | — |
| 2013-05-07 | $14.01 | $25.98 | 13,800 | — | — |
| 2013-05-06 | $13.86 | $25.70 | 27,800 | — | — |
| 2013-05-03 | $13.71 | $25.42 | 126,800 | — | — |
| 2013-05-02 | $13.73 | $25.46 | 46,500 | — | — |
| 2013-05-01 | $13.89 | $25.76 | 79,000 | — | — |
| 2013-04-30 | $14.21 | $26.35 | 15,700 | — | — |
| 2013-04-29 | $14.08 | $26.11 | 26,700 | — | — |
| 2013-04-26 | $14.05 | $26.05 | 30,900 | — | — |
| 2013-04-25 | $14.01 | $25.98 | 23,600 | — | — |
| 2013-04-24 | $14.07 | $25.87 | 24,700 | — | — |
| 2013-04-23 | $13.95 | $25.65 | 55,400 | — | — |
| 2013-04-22 | $13.82 | $25.41 | 80,200 | — | — |
| 2013-04-19 | $13.85 | $25.46 | 47,900 | — | — |
| 2013-04-18 | $14.01 | $25.76 | 90,300 | — | — |
| 2013-04-17 | $13.58 | $24.97 | 84,900 | — | — |
| 2013-04-16 | $13.92 | $25.59 | 28,400 | — | — |
| 2013-04-15 | $14.00 | $25.74 | 52,300 | — | — |
| 2013-04-12 | $14.25 | $26.20 | 16,900 | — | — |
| 2013-04-11 | $14.27 | $26.24 | 32,500 | — | — |
| 2013-04-10 | $14.34 | $26.36 | 24,300 | — | — |
| 2013-04-09 | $13.92 | $25.59 | 13,500 | — | — |
| 2013-04-08 | $14.03 | $25.79 | 17,200 | — | — |
| 2013-04-05 | $14.03 | $25.79 | 12,700 | — | — |
| 2013-04-04 | $14.23 | $26.16 | 47,500 | — | — |
| 2013-04-03 | $14.24 | $26.18 | 37,000 | — | — |
| 2013-04-02 | $14.14 | $26.00 | 47,300 | — | — |
| 2013-04-01 | $14.28 | $26.25 | 36,500 | — | — |
| 2013-03-28 | $14.42 | $26.51 | 55,200 | — | — |
| 2013-03-27 | $14.44 | $26.55 | 95,700 | — | — |
| 2013-03-26 | $14.46 | $26.58 | 31,500 | — | — |
| 2013-03-25 | $14.29 | $26.27 | 147,200 | — | — |
| 2013-03-22 | $14.37 | $26.42 | 192,000 | — | — |
| 2013-03-21 | $14.19 | $26.09 | 83,200 | — | — |
| 2013-03-20 | $14.25 | $26.20 | 44,500 | — | — |
| 2013-03-19 | $14.36 | $26.40 | 26,000 | — | — |
| 2013-03-18 | $14.40 | $26.47 | 20,700 | — | — |
| 2013-03-15 | $14.55 | $26.75 | 74,400 | — | — |
| 2013-03-14 | $14.36 | $26.40 | 16,900 | — | — |
| 2013-03-13 | $14.21 | $26.13 | 13,900 | — | — |
| 2013-03-12 | $14.05 | $25.83 | 12,700 | — | — |
| 2013-03-11 | $14.05 | $25.83 | 24,200 | — | — |
| 2013-03-08 | $14.31 | $26.31 | 23,800 | — | — |
| 2013-03-07 | $14.27 | $26.24 | 31,300 | — | — |
| 2013-03-06 | $14.25 | $26.20 | 36,400 | — | — |
| 2013-03-05 | $14.19 | $26.09 | 22,800 | — | — |
| 2013-03-04 | $14.05 | $25.83 | 31,600 | — | — |
| 2013-03-01 | $13.98 | $25.70 | 32,600 | — | — |
| 2013-02-28 | $13.94 | $25.63 | 57,200 | — | — |
| 2013-02-27 | $14.15 | $26.01 | 74,800 | — | — |
| 2013-02-26 | $14.51 | $26.68 | 17,500 | — | — |
| 2013-02-25 | $14.50 | $26.66 | 56,400 | — | — |
| 2013-02-22 | $14.70 | $27.03 | 74,100 | — | — |
| 2013-02-21 | $14.63 | $26.90 | 35,500 | — | — |
| 2013-02-20 | $14.68 | $26.99 | 64,200 | — | — |
| 2013-02-19 | $14.64 | $26.92 | 41,200 | — | — |
| 2013-02-15 | $14.62 | $26.88 | 48,400 | — | — |
| 2013-02-14 | $14.47 | $26.60 | 11,500 | — | — |
| 2013-02-13 | $14.59 | $26.82 | 32,100 | — | — |
| 2013-02-12 | $14.50 | $26.66 | 11,000 | — | — |
| 2013-02-11 | $14.52 | $26.70 | 22,000 | — | — |
| 2013-02-08 | $14.44 | $26.55 | 14,000 | — | — |
| 2013-02-07 | $14.39 | $26.46 | 32,500 | — | — |
| 2013-02-06 | $14.43 | $26.53 | 19,200 | — | — |
| 2013-02-05 | $14.41 | $26.49 | 32,300 | — | — |
| 2013-02-04 | $14.27 | $26.24 | 40,400 | — | — |
| 2013-02-01 | $14.46 | $26.58 | 79,300 | — | — |
| 2013-01-31 | $14.19 | $26.09 | 89,800 | — | — |
| 2013-01-30 | $13.87 | $25.28 | 84,500 | — | — |
| 2013-01-29 | $13.89 | $25.32 | 88,700 | — | — |
| 2013-01-28 | $14.06 | $25.63 | 154,500 | — | — |
| 2013-01-25 | $13.21 | $24.08 | 77,200 | — | — |
| 2013-01-24 | $13.67 | $24.92 | 194,300 | — | — |
| 2013-01-23 | $13.32 | $24.28 | 130,200 | — | — |
| 2013-01-22 | $13.25 | $24.15 | 97,300 | — | — |
| 2013-01-18 | $13.11 | $23.89 | 121,900 | — | — |
| 2013-01-17 | $13.33 | $24.30 | 164,500 | — | — |
| 2013-01-16 | $13.08 | $23.84 | 43,200 | — | — |
| 2013-01-15 | $13.35 | $24.33 | 57,200 | — | — |
| 2013-01-14 | $13.16 | $23.99 | 81,400 | — | — |
| 2013-01-11 | $13.34 | $24.31 | 52,800 | — | — |
| 2013-01-10 | $13.31 | $24.26 | 50,200 | — | — |
| 2013-01-09 | $13.49 | $24.59 | 48,300 | — | — |
| 2013-01-08 | $13.56 | $24.71 | 115,300 | — | — |
| 2013-01-07 | $13.33 | $24.30 | 89,500 | — | — |
| 2013-01-04 | $13.61 | $24.81 | 97,800 | — | — |
| 2013-01-03 | $13.80 | $25.15 | 50,000 | — | — |
| 2013-01-02 | $14.22 | $25.92 | 65,900 | — | — |