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
- 1993-05-24 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 | $10.74 | $39.14 | 464,500 | — | — |
| 2013-12-30 | $10.77 | $39.25 | 245,100 | — | — |
| 2013-12-27 | $10.79 | $39.32 | 161,900 | — | — |
| 2013-12-26 | $10.98 | $40.01 | 134,500 | — | — |
| 2013-12-24 | $10.99 | $40.05 | 126,100 | — | — |
| 2013-12-23 | $11.02 | $40.16 | 231,900 | — | — |
| 2013-12-20 | $10.84 | $39.50 | 247,400 | — | — |
| 2013-12-19 | $10.80 | $39.35 | 370,800 | — | — |
| 2013-12-18 | $10.77 | $39.03 | 906,200 | — | — |
| 2013-12-17 | $10.73 | $38.88 | 244,900 | — | — |
| 2013-12-16 | $10.51 | $38.08 | 213,800 | — | — |
| 2013-12-13 | $10.49 | $38.01 | 155,700 | — | — |
| 2013-12-12 | $10.56 | $38.27 | 132,100 | — | — |
| 2013-12-11 | $10.52 | $38.12 | 246,200 | — | — |
| 2013-12-10 | $10.47 | $37.94 | 332,200 | — | — |
| 2013-12-09 | $10.51 | $38.08 | 170,700 | — | — |
| 2013-12-06 | $10.53 | $38.16 | 271,700 | — | — |
| 2013-12-05 | $10.54 | $38.19 | 324,900 | — | — |
| 2013-12-04 | $10.63 | $38.52 | 142,300 | — | — |
| 2013-12-03 | $10.67 | $38.66 | 98,100 | — | — |
| 2013-12-02 | $10.66 | $38.63 | 162,800 | — | — |
| 2013-11-29 | $10.74 | $38.92 | 82,600 | — | — |
| 2013-11-27 | $10.68 | $38.70 | 145,500 | — | — |
| 2013-11-26 | $10.69 | $38.74 | 181,200 | — | — |
| 2013-11-25 | $10.70 | $38.77 | 187,900 | — | — |
| 2013-11-22 | $10.76 | $38.99 | 101,600 | — | — |
| 2013-11-21 | $10.76 | $38.99 | 124,000 | — | — |
| 2013-11-20 | $10.73 | $38.88 | 148,600 | — | — |
| 2013-11-19 | $10.83 | $39.03 | 105,200 | — | — |
| 2013-11-18 | $10.85 | $39.10 | 89,100 | — | — |
| 2013-11-15 | $10.80 | $38.92 | 140,400 | — | — |
| 2013-11-14 | $10.75 | $38.74 | 134,300 | — | — |
| 2013-11-13 | $10.81 | $38.96 | 125,200 | — | — |
| 2013-11-12 | $10.76 | $38.78 | 154,100 | — | — |
| 2013-11-11 | $10.78 | $38.85 | 89,200 | — | — |
| 2013-11-08 | $10.86 | $39.14 | 132,200 | — | — |
| 2013-11-07 | $10.91 | $39.32 | 85,000 | — | — |
| 2013-11-06 | $10.99 | $39.61 | 148,200 | — | — |
| 2013-11-05 | $11.02 | $39.72 | 533,300 | — | — |
| 2013-11-04 | $10.78 | $38.85 | 59,700 | — | — |
| 2013-11-01 | $10.83 | $39.03 | 129,700 | — | — |
| 2013-10-31 | $10.90 | $39.28 | 121,300 | — | — |
| 2013-10-30 | $10.97 | $39.53 | 69,600 | — | — |
| 2013-10-29 | $11.06 | $39.86 | 123,900 | — | — |
| 2013-10-28 | $11.09 | $39.97 | 113,200 | — | — |
| 2013-10-25 | $11.09 | $39.97 | 79,600 | — | — |
| 2013-10-24 | $11.04 | $39.79 | 61,500 | — | — |
| 2013-10-23 | $11.05 | $39.82 | 95,500 | — | — |
| 2013-10-22 | $10.97 | $39.53 | 63,400 | — | — |
| 2013-10-21 | $11.05 | $39.61 | 70,000 | — | — |
| 2013-10-18 | $11.12 | $39.86 | 157,200 | — | — |
| 2013-10-17 | $11.02 | $39.50 | 163,000 | — | — |
| 2013-10-16 | $10.82 | $38.79 | 150,600 | — | — |
| 2013-10-15 | $10.74 | $38.50 | 67,300 | — | — |
| 2013-10-14 | $10.71 | $38.39 | 68,400 | — | — |
| 2013-10-11 | $10.77 | $38.61 | 107,600 | — | — |
| 2013-10-10 | $10.77 | $38.61 | 83,900 | — | — |
| 2013-10-09 | $10.76 | $38.57 | 138,800 | — | — |
| 2013-10-08 | $10.69 | $38.32 | 70,100 | — | — |
| 2013-10-07 | $10.70 | $38.36 | 139,700 | — | — |
| 2013-10-04 | $10.71 | $38.39 | 109,000 | — | — |
| 2013-10-03 | $10.74 | $38.50 | 57,100 | — | — |
| 2013-10-02 | $10.84 | $38.86 | 84,200 | — | — |
| 2013-10-01 | $10.91 | $39.11 | 76,200 | — | — |
| 2013-09-30 | $10.93 | $39.18 | 118,500 | — | — |
| 2013-09-27 | $11.03 | $39.54 | 90,000 | — | — |
| 2013-09-26 | $11.10 | $39.79 | 126,800 | — | — |
| 2013-09-25 | $11.01 | $39.47 | 133,800 | — | — |
| 2013-09-24 | $11.03 | $39.54 | 102,500 | — | — |
| 2013-09-23 | $10.90 | $39.07 | 95,100 | — | — |
| 2013-09-20 | $10.86 | $38.93 | 158,700 | — | — |
| 2013-09-19 | $10.99 | $39.19 | 176,400 | — | — |
| 2013-09-18 | $10.98 | $39.16 | 138,700 | — | — |
| 2013-09-17 | $10.72 | $38.23 | 173,000 | — | — |
| 2013-09-16 | $10.57 | $37.70 | 136,900 | — | — |
| 2013-09-13 | $10.50 | $37.45 | 142,900 | — | — |
| 2013-09-12 | $10.42 | $37.16 | 168,800 | — | — |
| 2013-09-11 | $10.38 | $37.02 | 253,900 | — | — |
| 2013-09-10 | $10.51 | $37.48 | 109,600 | — | — |
| 2013-09-09 | $10.54 | $37.59 | 87,400 | — | — |
| 2013-09-06 | $10.48 | $37.38 | 118,800 | — | — |
| 2013-09-05 | $10.51 | $37.48 | 87,400 | — | — |
| 2013-09-04 | $10.60 | $37.80 | 82,700 | — | — |
| 2013-09-03 | $10.56 | $37.66 | 112,100 | — | — |
| 2013-08-30 | $10.70 | $38.16 | 129,400 | — | — |
| 2013-08-29 | $10.67 | $38.05 | 131,400 | — | — |
| 2013-08-28 | $10.63 | $37.91 | 144,400 | — | — |
| 2013-08-27 | $10.52 | $37.52 | 143,700 | — | — |
| 2013-08-26 | $10.56 | $37.66 | 101,500 | — | — |
| 2013-08-23 | $10.71 | $38.20 | 136,200 | — | — |
| 2013-08-22 | $10.77 | $38.41 | 105,200 | — | — |
| 2013-08-21 | $10.63 | $37.91 | 121,700 | — | — |
| 2013-08-20 | $10.74 | $38.10 | 213,200 | — | — |
| 2013-08-19 | $10.53 | $37.36 | 360,800 | — | — |
| 2013-08-16 | $10.43 | $37.00 | 166,100 | — | — |
| 2013-08-15 | $10.53 | $37.36 | 199,600 | — | — |
| 2013-08-14 | $10.62 | $37.68 | 140,500 | — | — |
| 2013-08-13 | $10.63 | $37.71 | 181,400 | — | — |
| 2013-08-12 | $10.62 | $37.68 | 190,900 | — | — |
| 2013-08-09 | $10.54 | $37.39 | 167,800 | — | — |
| 2013-08-08 | $10.52 | $37.32 | 160,100 | — | — |
| 2013-08-07 | $10.54 | $37.39 | 158,900 | — | — |
| 2013-08-06 | $10.57 | $37.50 | 115,200 | — | — |
| 2013-08-05 | $10.68 | $37.89 | 91,000 | — | — |
| 2013-08-02 | $10.80 | $38.32 | 92,500 | — | — |
| 2013-08-01 | $10.77 | $38.21 | 93,400 | — | — |
| 2013-07-31 | $10.88 | $38.60 | 161,700 | — | — |
| 2013-07-30 | $10.92 | $38.74 | 212,100 | — | — |
| 2013-07-29 | $10.88 | $38.60 | 77,800 | — | — |
| 2013-07-26 | $10.91 | $38.71 | 217,200 | — | — |
| 2013-07-25 | $10.78 | $38.25 | 210,000 | — | — |
| 2013-07-24 | $10.87 | $38.56 | 126,200 | — | — |
| 2013-07-23 | $10.96 | $38.88 | 274,100 | — | — |
| 2013-07-22 | $10.86 | $38.53 | 203,200 | — | — |
| 2013-07-19 | $11.08 | $39.11 | 242,900 | — | — |
| 2013-07-18 | $11.09 | $39.15 | 154,600 | — | — |
| 2013-07-17 | $11.16 | $39.39 | 190,200 | — | — |
| 2013-07-16 | $11.18 | $39.46 | 213,600 | — | — |
| 2013-07-15 | $11.09 | $39.15 | 163,600 | — | — |
| 2013-07-12 | $11.19 | $39.50 | 132,400 | — | — |
| 2013-07-11 | $11.28 | $39.82 | 141,600 | — | — |
| 2013-07-10 | $11.20 | $39.53 | 141,000 | — | — |
| 2013-07-09 | $11.21 | $39.57 | 106,700 | — | — |
| 2013-07-08 | $11.28 | $39.82 | 139,300 | — | — |
| 2013-07-05 | $11.21 | $39.57 | 134,800 | — | — |
| 2013-07-03 | $11.47 | $40.49 | 110,200 | — | — |
| 2013-07-02 | $11.60 | $40.95 | 172,200 | — | — |
| 2013-07-01 | $11.67 | $41.19 | 135,900 | — | — |
| 2013-06-28 | $11.51 | $40.63 | 95,400 | — | — |
| 2013-06-27 | $11.64 | $41.09 | 121,900 | — | — |
| 2013-06-26 | $11.53 | $40.70 | 219,200 | — | — |
| 2013-06-25 | $11.16 | $39.39 | 189,100 | — | — |
| 2013-06-24 | $11.16 | $39.39 | 303,800 | — | — |
| 2013-06-21 | $11.30 | $39.89 | 250,700 | — | — |
| 2013-06-20 | $11.36 | $40.10 | 240,500 | — | — |
| 2013-06-19 | $11.51 | $40.43 | 207,500 | — | — |
| 2013-06-18 | $11.58 | $40.68 | 113,000 | — | — |
| 2013-06-17 | $11.69 | $41.06 | 103,800 | — | — |
| 2013-06-14 | $11.73 | $41.20 | 174,500 | — | — |
| 2013-06-13 | $11.67 | $40.99 | 267,300 | — | — |
| 2013-06-12 | $11.54 | $40.54 | 241,900 | — | — |
| 2013-06-11 | $11.69 | $41.06 | 202,100 | — | — |
| 2013-06-10 | $11.81 | $41.48 | 134,800 | — | — |
| 2013-06-07 | $12.01 | $42.19 | 87,100 | — | — |
| 2013-06-06 | $11.98 | $42.08 | 103,000 | — | — |
| 2013-06-05 | $11.94 | $41.94 | 205,200 | — | — |
| 2013-06-04 | $11.84 | $41.59 | 276,500 | — | — |
| 2013-06-03 | $11.84 | $41.59 | 220,600 | — | — |
| 2013-05-31 | $11.97 | $42.05 | 220,100 | — | — |
| 2013-05-30 | $12.09 | $42.47 | 174,900 | — | — |
| 2013-05-29 | $12.19 | $42.82 | 172,600 | — | — |
| 2013-05-28 | $12.33 | $43.31 | 88,400 | — | — |
| 2013-05-24 | $12.44 | $43.70 | 111,000 | — | — |
| 2013-05-23 | $12.52 | $43.98 | 106,400 | — | — |
| 2013-05-22 | $12.52 | $43.98 | 58,800 | — | — |
| 2013-05-21 | $12.56 | $43.92 | 47,800 | — | — |
| 2013-05-20 | $12.60 | $44.06 | 68,100 | — | — |
| 2013-05-17 | $12.58 | $43.99 | 68,800 | — | — |
| 2013-05-16 | $12.52 | $43.78 | 67,900 | — | — |
| 2013-05-15 | $12.59 | $44.03 | 164,500 | — | — |
| 2013-05-14 | $12.57 | $43.96 | 117,300 | — | — |
| 2013-05-13 | $12.52 | $43.78 | 101,700 | — | — |
| 2013-05-10 | $12.60 | $44.06 | 75,200 | — | — |
| 2013-05-09 | $12.66 | $44.27 | 74,000 | — | — |
| 2013-05-08 | $12.70 | $44.41 | 65,300 | — | — |
| 2013-05-07 | $12.74 | $44.55 | 72,100 | — | — |
| 2013-05-06 | $12.69 | $44.38 | 103,000 | — | — |
| 2013-05-03 | $12.69 | $44.38 | 72,300 | — | — |
| 2013-05-02 | $12.72 | $44.48 | 89,600 | — | — |
| 2013-05-01 | $12.69 | $44.38 | 106,200 | — | — |
| 2013-04-30 | $12.66 | $44.27 | 80,600 | — | — |
| 2013-04-29 | $12.62 | $44.13 | 80,800 | — | — |
| 2013-04-26 | $12.63 | $44.17 | 39,800 | — | — |
| 2013-04-25 | $12.60 | $44.06 | 38,400 | — | — |
| 2013-04-24 | $12.61 | $44.10 | 69,000 | — | — |
| 2013-04-23 | $12.65 | $44.24 | 56,200 | — | — |
| 2013-04-22 | $12.58 | $43.99 | 68,000 | — | — |
| 2013-04-19 | $12.59 | $43.83 | 50,900 | — | — |
| 2013-04-18 | $12.57 | $43.76 | 74,700 | — | — |
| 2013-04-17 | $12.59 | $43.83 | 59,500 | — | — |
| 2013-04-16 | $12.56 | $43.73 | 102,100 | — | — |
| 2013-04-15 | $12.59 | $43.83 | 71,300 | — | — |
| 2013-04-12 | $12.67 | $44.11 | 56,700 | — | — |
| 2013-04-11 | $12.60 | $43.87 | 47,700 | — | — |
| 2013-04-10 | $12.62 | $43.94 | 107,500 | — | — |
| 2013-04-09 | $12.66 | $44.08 | 64,300 | — | — |
| 2013-04-08 | $12.65 | $44.04 | 152,900 | — | — |
| 2013-04-05 | $12.75 | $44.39 | 156,500 | — | — |
| 2013-04-04 | $12.56 | $43.73 | 69,900 | — | — |
| 2013-04-03 | $12.56 | $43.73 | 105,900 | — | — |
| 2013-04-02 | $12.68 | $44.15 | 128,500 | — | — |
| 2013-04-01 | $12.60 | $43.87 | 109,400 | — | — |
| 2013-03-28 | $12.58 | $43.80 | 51,600 | — | — |
| 2013-03-27 | $12.62 | $43.94 | 71,100 | — | — |
| 2013-03-26 | $12.53 | $43.62 | 89,800 | — | — |
| 2013-03-25 | $12.48 | $43.45 | 86,000 | — | — |
| 2013-03-22 | $12.49 | $43.48 | 90,700 | — | — |
| 2013-03-21 | $12.55 | $43.69 | 106,700 | — | — |
| 2013-03-20 | $12.55 | $43.69 | 91,000 | — | — |
| 2013-03-19 | $12.58 | $43.60 | 99,500 | — | — |
| 2013-03-18 | $12.55 | $43.50 | 212,400 | — | — |
| 2013-03-15 | $12.23 | $42.39 | 281,600 | — | — |
| 2013-03-14 | $12.34 | $42.77 | 188,000 | — | — |
| 2013-03-13 | $12.54 | $43.46 | 198,300 | — | — |
| 2013-03-12 | $12.54 | $43.46 | 177,800 | — | — |
| 2013-03-11 | $12.57 | $43.57 | 171,000 | — | — |
| 2013-03-08 | $12.70 | $44.02 | 187,500 | — | — |
| 2013-03-07 | $12.80 | $44.36 | 179,900 | — | — |
| 2013-03-06 | $12.98 | $44.99 | 64,900 | — | — |
| 2013-03-05 | $12.94 | $44.85 | 69,000 | — | — |
| 2013-03-04 | $12.95 | $44.88 | 91,000 | — | — |
| 2013-03-01 | $12.92 | $44.78 | 66,600 | — | — |
| 2013-02-28 | $12.94 | $44.85 | 55,700 | — | — |
| 2013-02-27 | $12.98 | $44.99 | 84,700 | — | — |
| 2013-02-26 | $12.94 | $44.85 | 51,600 | — | — |
| 2013-02-25 | $12.95 | $44.88 | 53,800 | — | — |
| 2013-02-22 | $12.95 | $44.88 | 62,900 | — | — |
| 2013-02-21 | $12.95 | $44.88 | 68,900 | — | — |
| 2013-02-20 | $12.91 | $44.75 | 86,800 | — | — |
| 2013-02-19 | $12.94 | $44.66 | 96,000 | — | — |
| 2013-02-15 | $12.91 | $44.55 | 140,100 | — | — |
| 2013-02-14 | $12.99 | $44.83 | 120,000 | — | — |
| 2013-02-13 | $13.12 | $45.28 | 103,000 | — | — |
| 2013-02-12 | $13.14 | $45.35 | 56,900 | — | — |
| 2013-02-11 | $13.18 | $45.48 | 64,500 | — | — |
| 2013-02-08 | $13.13 | $45.31 | 96,800 | — | — |
| 2013-02-07 | $13.22 | $45.62 | 61,300 | — | — |
| 2013-02-06 | $13.20 | $45.55 | 101,100 | — | — |
| 2013-02-05 | $13.19 | $45.52 | 45,700 | — | — |
| 2013-02-04 | $13.13 | $45.31 | 56,500 | — | — |
| 2013-02-01 | $13.16 | $45.41 | 90,000 | — | — |
| 2013-01-31 | $13.19 | $45.52 | 85,400 | — | — |
| 2013-01-30 | $13.21 | $45.59 | 73,700 | — | — |
| 2013-01-29 | $13.17 | $45.45 | 91,600 | — | — |
| 2013-01-28 | $13.24 | $45.69 | 151,600 | — | — |
| 2013-01-25 | $13.42 | $46.31 | 89,100 | — | — |
| 2013-01-24 | $13.45 | $46.42 | 87,200 | — | — |
| 2013-01-23 | $13.45 | $46.42 | 82,100 | — | — |
| 2013-01-22 | $13.45 | $46.42 | 91,800 | — | — |
| 2013-01-18 | $13.46 | $46.26 | 65,700 | — | — |
| 2013-01-17 | $13.37 | $45.95 | 69,600 | — | — |
| 2013-01-16 | $13.39 | $46.02 | 119,400 | — | — |
| 2013-01-15 | $13.21 | $45.40 | 147,700 | — | — |
| 2013-01-14 | $13.33 | $45.81 | 73,400 | — | — |
| 2013-01-11 | $13.40 | $46.05 | 92,200 | — | — |
| 2013-01-10 | $13.35 | $45.88 | 73,500 | — | — |
| 2013-01-09 | $13.46 | $46.26 | 75,300 | — | — |
| 2013-01-08 | $13.44 | $46.19 | 79,600 | — | — |
| 2013-01-07 | $13.35 | $45.88 | 71,000 | — | — |
| 2013-01-04 | $13.36 | $45.91 | 111,200 | — | — |
| 2013-01-03 | $13.35 | $45.88 | 80,100 | — | — |
| 2013-01-02 | $13.29 | $45.67 | 119,400 | — | — |