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
- 1980-03-19 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 | $18.92 | $35.81 | 37,200 | — | — |
| 2013-12-30 | $18.50 | $35.02 | 14,200 | — | — |
| 2013-12-27 | $18.38 | $34.78 | 14,800 | — | — |
| 2013-12-26 | $18.33 | $34.69 | 15,400 | — | — |
| 2013-12-24 | $18.59 | $35.20 | 4,800 | — | — |
| 2013-12-23 | $18.22 | $34.49 | 19,600 | — | — |
| 2013-12-20 | $18.15 | $34.34 | 66,600 | — | — |
| 2013-12-19 | $17.95 | $33.98 | 18,200 | — | — |
| 2013-12-18 | $17.95 | $33.97 | 35,800 | — | — |
| 2013-12-17 | $17.81 | $33.71 | 26,600 | — | — |
| 2013-12-16 | $17.50 | $33.12 | 27,200 | — | — |
| 2013-12-13 | $17.26 | $32.67 | 35,800 | — | — |
| 2013-12-12 | $16.55 | $31.32 | 29,000 | — | — |
| 2013-12-11 | $16.60 | $31.42 | 42,800 | — | — |
| 2013-12-10 | $17.21 | $32.57 | 44,000 | — | — |
| 2013-12-09 | $17.51 | $33.15 | 71,600 | — | — |
| 2013-12-06 | $20.32 | $38.46 | 57,200 | — | — |
| 2013-12-05 | $19.56 | $37.02 | 44,800 | — | — |
| 2013-12-04 | $19.47 | $36.84 | 23,400 | — | — |
| 2013-12-03 | $19.27 | $36.47 | 17,200 | — | — |
| 2013-12-02 | $19.11 | $36.16 | 33,800 | — | — |
| 2013-11-29 | $20.11 | $38.06 | 12,200 | — | — |
| 2013-11-27 | $20.02 | $37.89 | 29,200 | — | — |
| 2013-11-26 | $19.98 | $37.82 | 36,400 | — | — |
| 2013-11-25 | $20.08 | $38.02 | 48,200 | — | — |
| 2013-11-22 | $19.91 | $37.68 | 34,200 | — | — |
| 2013-11-21 | $20.00 | $37.87 | 78,600 | — | — |
| 2013-11-20 | $19.84 | $37.55 | 40,800 | — | — |
| 2013-11-19 | $19.89 | $37.64 | 38,000 | — | — |
| 2013-11-18 | $20.12 | $38.08 | 60,200 | — | — |
| 2013-11-15 | $19.91 | $37.68 | 32,400 | — | — |
| 2013-11-14 | $19.76 | $37.41 | 28,200 | — | — |
| 2013-11-13 | $19.52 | $36.95 | 72,800 | — | — |
| 2013-11-12 | $19.25 | $36.27 | 77,200 | — | — |
| 2013-11-11 | $18.46 | $34.77 | 47,400 | — | — |
| 2013-11-08 | $18.24 | $34.34 | 47,200 | — | — |
| 2013-11-07 | $18.11 | $34.11 | 43,000 | — | — |
| 2013-11-06 | $17.99 | $33.87 | 91,600 | — | — |
| 2013-11-05 | $17.83 | $33.57 | 25,000 | — | — |
| 2013-11-04 | $17.79 | $33.50 | 27,000 | — | — |
| 2013-11-01 | $17.66 | $33.26 | 24,800 | — | — |
| 2013-10-31 | $17.75 | $33.42 | 15,600 | — | — |
| 2013-10-30 | $18.08 | $34.04 | 12,000 | — | — |
| 2013-10-29 | $18.10 | $34.09 | 12,200 | — | — |
| 2013-10-28 | $17.95 | $33.80 | 17,600 | — | — |
| 2013-10-25 | $17.83 | $33.57 | 10,600 | — | — |
| 2013-10-24 | $17.83 | $33.58 | 10,800 | — | — |
| 2013-10-23 | $17.65 | $33.24 | 26,400 | — | — |
| 2013-10-22 | $17.74 | $33.41 | 84,600 | — | — |
| 2013-10-21 | $17.32 | $32.62 | 75,400 | — | — |
| 2013-10-18 | $17.01 | $32.04 | 32,200 | — | — |
| 2013-10-17 | $16.79 | $31.62 | 35,200 | — | — |
| 2013-10-16 | $17.56 | $33.06 | 34,400 | — | — |
| 2013-10-15 | $17.34 | $32.67 | 34,200 | — | — |
| 2013-10-14 | $17.25 | $32.50 | 44,600 | — | — |
| 2013-10-11 | $16.98 | $31.97 | 18,600 | — | — |
| 2013-10-10 | $16.99 | $32.00 | 24,400 | — | — |
| 2013-10-09 | $16.79 | $31.62 | 28,000 | — | — |
| 2013-10-08 | $16.80 | $31.63 | 35,000 | — | — |
| 2013-10-07 | $16.81 | $31.66 | 26,000 | — | — |
| 2013-10-04 | $17.09 | $32.20 | 36,400 | — | — |
| 2013-10-03 | $16.91 | $31.85 | 36,800 | — | — |
| 2013-10-02 | $16.69 | $31.43 | 41,000 | — | — |
| 2013-10-01 | $16.87 | $31.76 | 22,800 | — | — |
| 2013-09-30 | $16.87 | $31.77 | 30,200 | — | — |
| 2013-09-27 | $16.84 | $31.73 | 43,200 | — | — |
| 2013-09-26 | $16.83 | $31.71 | 10,400 | — | — |
| 2013-09-25 | $16.83 | $31.69 | 18,400 | — | — |
| 2013-09-24 | $16.71 | $31.46 | 20,000 | — | — |
| 2013-09-23 | $16.29 | $30.67 | 11,800 | — | — |
| 2013-09-20 | $16.37 | $30.83 | 32,400 | — | — |
| 2013-09-19 | $16.23 | $30.56 | 19,600 | — | — |
| 2013-09-18 | $16.36 | $30.81 | 21,200 | — | — |
| 2013-09-17 | $16.05 | $30.22 | 12,800 | — | — |
| 2013-09-16 | $15.92 | $29.98 | 30,600 | — | — |
| 2013-09-13 | $15.78 | $29.71 | 26,000 | — | — |
| 2013-09-12 | $15.69 | $29.54 | 27,000 | — | — |
| 2013-09-11 | $15.80 | $29.75 | 40,000 | — | — |
| 2013-09-10 | $15.71 | $29.58 | 34,400 | — | — |
| 2013-09-09 | $15.66 | $29.49 | 17,600 | — | — |
| 2013-09-06 | $15.38 | $28.97 | 22,200 | — | — |
| 2013-09-05 | $15.49 | $29.17 | 16,400 | — | — |
| 2013-09-04 | $15.58 | $29.34 | 21,800 | — | — |
| 2013-09-03 | $15.49 | $29.17 | 26,600 | — | — |
| 2013-08-30 | $15.51 | $29.20 | 44,200 | — | — |
| 2013-08-29 | $15.86 | $29.86 | 10,400 | — | — |
| 2013-08-28 | $15.33 | $28.87 | 25,200 | — | — |
| 2013-08-27 | $15.20 | $28.62 | 30,600 | — | — |
| 2013-08-26 | $15.76 | $29.67 | 28,600 | — | — |
| 2013-08-23 | $15.89 | $29.93 | 32,000 | — | — |
| 2013-08-22 | $15.93 | $30.00 | 12,200 | — | — |
| 2013-08-21 | $15.73 | $29.62 | 16,800 | — | — |
| 2013-08-20 | $15.94 | $30.01 | 24,400 | — | — |
| 2013-08-19 | $15.64 | $29.46 | 36,400 | — | — |
| 2013-08-16 | $15.90 | $29.95 | 27,400 | — | — |
| 2013-08-15 | $15.81 | $29.77 | 27,800 | — | — |
| 2013-08-14 | $15.85 | $29.84 | 15,000 | — | — |
| 2013-08-13 | $15.91 | $29.79 | 72,400 | — | — |
| 2013-08-12 | $15.93 | $29.82 | 14,800 | — | — |
| 2013-08-09 | $15.87 | $29.71 | 18,400 | — | — |
| 2013-08-08 | $15.95 | $29.86 | 39,800 | — | — |
| 2013-08-07 | $15.62 | $29.23 | 19,200 | — | — |
| 2013-08-06 | $15.78 | $29.53 | 29,000 | — | — |
| 2013-08-05 | $15.95 | $29.86 | 14,200 | — | — |
| 2013-08-02 | $15.99 | $29.94 | 18,800 | — | — |
| 2013-08-01 | $15.95 | $29.85 | 34,800 | — | — |
| 2013-07-31 | $15.93 | $29.82 | 29,000 | — | — |
| 2013-07-30 | $15.94 | $29.84 | 22,600 | — | — |
| 2013-07-29 | $15.75 | $29.49 | 23,000 | — | — |
| 2013-07-26 | $15.84 | $29.65 | 22,200 | — | — |
| 2013-07-25 | $15.62 | $29.24 | 54,400 | — | — |
| 2013-07-24 | $15.39 | $28.81 | 31,600 | — | — |
| 2013-07-23 | $15.54 | $29.09 | 29,200 | — | — |
| 2013-07-22 | $15.05 | $28.17 | 99,000 | — | — |
| 2013-07-19 | $14.94 | $27.96 | 16,600 | — | — |
| 2013-07-18 | $14.88 | $27.85 | 17,800 | — | — |
| 2013-07-17 | $14.89 | $27.88 | 21,000 | — | — |
| 2013-07-16 | $14.88 | $27.86 | 15,200 | — | — |
| 2013-07-15 | $14.92 | $27.93 | 17,200 | — | — |
| 2013-07-12 | $14.91 | $27.91 | 40,000 | — | — |
| 2013-07-11 | $14.60 | $27.32 | 13,400 | — | — |
| 2013-07-10 | $14.44 | $27.03 | 42,400 | — | — |
| 2013-07-09 | $14.41 | $26.98 | 11,200 | — | — |
| 2013-07-08 | $14.36 | $26.88 | 22,400 | — | — |
| 2013-07-05 | $14.39 | $26.93 | 60,400 | — | — |
| 2013-07-03 | $14.10 | $26.40 | 6,000 | — | — |
| 2013-07-02 | $14.05 | $26.30 | 13,200 | — | — |
| 2013-07-01 | $13.95 | $26.12 | 12,400 | — | — |
| 2013-06-28 | $13.74 | $25.71 | 124,800 | — | — |
| 2013-06-27 | $13.78 | $25.80 | 13,200 | — | — |
| 2013-06-26 | $13.61 | $25.48 | 8,400 | — | — |
| 2013-06-25 | $13.80 | $25.84 | 9,600 | — | — |
| 2013-06-24 | $13.78 | $25.79 | 17,400 | — | — |
| 2013-06-21 | $13.99 | $26.19 | 42,200 | — | — |
| 2013-06-20 | $13.45 | $25.18 | 24,200 | — | — |
| 2013-06-19 | $13.92 | $26.06 | 7,200 | — | — |
| 2013-06-18 | $13.98 | $26.16 | 7,600 | — | — |
| 2013-06-17 | $13.57 | $25.40 | 7,200 | — | — |
| 2013-06-14 | $13.45 | $25.18 | 12,400 | — | — |
| 2013-06-13 | $13.75 | $25.74 | 17,000 | — | — |
| 2013-06-12 | $13.43 | $25.13 | 11,000 | — | — |
| 2013-06-11 | $13.55 | $25.37 | 15,400 | — | — |
| 2013-06-10 | $13.58 | $25.42 | 31,000 | — | — |
| 2013-06-07 | $13.49 | $25.26 | 11,200 | — | — |
| 2013-06-06 | $13.59 | $25.43 | 11,600 | — | — |
| 2013-06-05 | $13.48 | $25.23 | 5,800 | — | — |
| 2013-06-04 | $13.60 | $25.45 | 14,400 | — | — |
| 2013-06-03 | $13.70 | $25.64 | 32,800 | — | — |
| 2013-05-31 | $13.62 | $25.49 | 4,600 | — | — |
| 2013-05-30 | $13.76 | $25.75 | 9,600 | — | — |
| 2013-05-29 | $13.70 | $25.65 | 10,800 | — | — |
| 2013-05-28 | $13.77 | $25.77 | 17,400 | — | — |
| 2013-05-24 | $13.61 | $25.47 | 3,800 | — | — |
| 2013-05-23 | $13.54 | $25.35 | 18,400 | — | — |
| 2013-05-22 | $13.52 | $25.30 | 8,000 | — | — |
| 2013-05-21 | $13.75 | $25.73 | 6,600 | — | — |
| 2013-05-20 | $13.77 | $25.77 | 10,200 | — | — |
| 2013-05-17 | $13.75 | $25.74 | 13,200 | — | — |
| 2013-05-16 | $13.78 | $25.79 | 5,400 | — | — |
| 2013-05-15 | $13.76 | $25.75 | 9,200 | — | — |
| 2013-05-14 | $13.76 | $25.75 | 19,800 | — | — |
| 2013-05-13 | $13.70 | $25.65 | 3,000 | — | — |
| 2013-05-10 | $13.72 | $25.69 | 4,200 | — | — |
| 2013-05-09 | $13.62 | $25.49 | 5,200 | — | — |
| 2013-05-08 | $13.68 | $25.61 | 6,200 | — | — |
| 2013-05-07 | $13.62 | $25.50 | 5,000 | — | — |
| 2013-05-06 | $13.62 | $25.49 | 2,200 | — | — |
| 2013-05-03 | $13.55 | $25.36 | 6,200 | — | — |
| 2013-05-02 | $12.95 | $24.24 | 18,600 | — | — |
| 2013-05-01 | $12.80 | $23.95 | 29,600 | — | — |
| 2013-04-30 | $13.76 | $25.75 | 13,200 | — | — |
| 2013-04-29 | $13.62 | $25.50 | 5,000 | — | — |
| 2013-04-26 | $13.59 | $25.44 | 9,800 | — | — |
| 2013-04-25 | $13.52 | $25.31 | 8,600 | — | — |
| 2013-04-24 | $13.48 | $25.24 | 16,200 | — | — |
| 2013-04-23 | $12.65 | $23.67 | 7,800 | — | — |
| 2013-04-22 | $12.23 | $22.89 | 25,000 | — | — |
| 2013-04-19 | $12.17 | $22.78 | 9,600 | — | — |
| 2013-04-18 | $11.97 | $22.40 | 17,200 | — | — |
| 2013-04-17 | $12.38 | $23.18 | 24,000 | — | — |
| 2013-04-16 | $13.01 | $24.36 | 8,200 | — | — |
| 2013-04-15 | $13.01 | $24.35 | 16,000 | — | — |
| 2013-04-12 | $13.84 | $25.91 | 17,400 | — | — |
| 2013-04-11 | $13.77 | $25.77 | 10,200 | — | — |
| 2013-04-10 | $13.64 | $25.53 | 10,400 | — | — |
| 2013-04-09 | $13.25 | $24.81 | 10,600 | — | — |
| 2013-04-08 | $13.24 | $24.78 | 8,400 | — | — |
| 2013-04-05 | $13.04 | $24.41 | 14,000 | — | — |
| 2013-04-04 | $13.02 | $24.38 | 4,000 | — | — |
| 2013-04-03 | $12.88 | $24.10 | 11,800 | — | — |
| 2013-04-02 | $13.15 | $24.62 | 2,800 | — | — |
| 2013-04-01 | $13.15 | $24.62 | 8,600 | — | — |
| 2013-03-28 | $13.62 | $25.49 | 17,400 | — | — |
| 2013-03-27 | $13.58 | $25.42 | 5,000 | — | — |
| 2013-03-26 | $13.70 | $25.65 | 11,600 | — | — |
| 2013-03-25 | $13.74 | $25.72 | 20,400 | — | — |
| 2013-03-22 | $13.74 | $25.71 | 6,800 | — | — |
| 2013-03-21 | $13.52 | $25.31 | 5,200 | — | — |
| 2013-03-20 | $13.65 | $25.56 | 15,800 | — | — |
| 2013-03-19 | $13.45 | $25.17 | 5,800 | — | — |
| 2013-03-18 | $13.43 | $25.14 | 9,000 | — | — |
| 2013-03-15 | $13.60 | $25.46 | 35,000 | — | — |
| 2013-03-14 | $13.74 | $25.71 | 13,000 | — | — |
| 2013-03-13 | $13.70 | $25.65 | 6,200 | — | — |
| 2013-03-12 | $13.74 | $25.72 | 14,400 | — | — |
| 2013-03-11 | $14.06 | $26.32 | 8,000 | — | — |
| 2013-03-08 | $14.10 | $26.40 | 30,400 | — | — |
| 2013-03-07 | $14.18 | $26.54 | 14,200 | — | — |
| 2013-03-06 | $14.10 | $26.39 | 11,200 | — | — |
| 2013-03-05 | $14.08 | $26.36 | 15,800 | — | — |
| 2013-03-04 | $14.09 | $26.37 | 24,200 | — | — |
| 2013-03-01 | $14.08 | $26.35 | 15,600 | — | — |
| 2013-02-28 | $13.76 | $25.76 | 24,200 | — | — |
| 2013-02-27 | $13.73 | $25.70 | 23,200 | — | — |
| 2013-02-26 | $13.68 | $25.60 | 4,800 | — | — |
| 2013-02-25 | $13.55 | $25.36 | 13,200 | — | — |
| 2013-02-22 | $13.81 | $25.86 | 12,000 | — | — |
| 2013-02-21 | $13.82 | $25.86 | 8,000 | — | — |
| 2013-02-20 | $13.66 | $25.57 | 19,000 | — | — |
| 2013-02-19 | $13.85 | $25.93 | 13,000 | — | — |
| 2013-02-15 | $13.70 | $25.65 | 18,200 | — | — |
| 2013-02-14 | $13.80 | $25.84 | 2,400 | — | — |
| 2013-02-13 | $13.78 | $25.80 | 8,000 | — | — |
| 2013-02-12 | $13.88 | $25.99 | 5,600 | — | — |
| 2013-02-11 | $13.80 | $25.83 | 7,200 | — | — |
| 2013-02-08 | $13.74 | $25.71 | 9,000 | — | — |
| 2013-02-07 | $13.67 | $25.59 | 18,000 | — | — |
| 2013-02-06 | $13.83 | $25.89 | 8,600 | — | — |
| 2013-02-05 | $13.81 | $25.85 | 3,000 | — | — |
| 2013-02-04 | $13.80 | $25.84 | 10,200 | — | — |
| 2013-02-01 | $13.87 | $25.96 | 16,400 | — | — |
| 2013-01-31 | $13.88 | $25.98 | 15,200 | — | — |
| 2013-01-30 | $13.83 | $25.88 | 9,400 | — | — |
| 2013-01-29 | $13.88 | $25.98 | 21,200 | — | — |
| 2013-01-28 | $13.91 | $26.03 | 16,200 | — | — |
| 2013-01-25 | $13.93 | $26.08 | 17,400 | — | — |
| 2013-01-24 | $14.00 | $26.20 | 18,200 | — | — |
| 2013-01-23 | $13.96 | $26.14 | 16,600 | — | — |
| 2013-01-22 | $14.04 | $26.28 | 14,400 | — | — |
| 2013-01-18 | $13.86 | $25.94 | 16,000 | — | — |
| 2013-01-17 | $13.97 | $26.15 | 6,800 | — | — |
| 2013-01-16 | $13.86 | $25.94 | 2,400 | — | — |
| 2013-01-15 | $13.75 | $25.73 | 6,800 | — | — |
| 2013-01-14 | $13.72 | $25.68 | 16,000 | — | — |
| 2013-01-11 | $13.98 | $26.16 | 5,000 | — | — |
| 2013-01-10 | $13.92 | $26.06 | 6,800 | — | — |
| 2013-01-09 | $13.84 | $25.91 | 17,200 | — | — |
| 2013-01-08 | $13.75 | $25.74 | 10,000 | — | — |
| 2013-01-07 | $13.50 | $25.27 | 10,800 | — | — |
| 2013-01-04 | $13.60 | $25.46 | 18,000 | — | — |
| 2013-01-03 | $13.76 | $25.76 | 32,400 | — | — |
| 2013-01-02 | $14.41 | $26.98 | 95,000 | — | — |