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
- 1987-12-30 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 | $16.25 | $18.28 | 874,200 | — | — |
| 2013-12-30 | $16.45 | $18.50 | 317,300 | — | — |
| 2013-12-27 | $16.47 | $18.52 | 222,900 | — | — |
| 2013-12-26 | $16.43 | $18.48 | 439,200 | — | — |
| 2013-12-24 | $16.45 | $18.50 | 232,900 | — | — |
| 2013-12-23 | $16.59 | $18.66 | 483,300 | — | — |
| 2013-12-20 | $16.56 | $18.62 | 952,400 | — | — |
| 2013-12-19 | $16.08 | $18.08 | 412,800 | — | — |
| 2013-12-18 | $16.40 | $18.44 | 535,500 | — | — |
| 2013-12-17 | $16.07 | $18.07 | 401,400 | — | — |
| 2013-12-16 | $16.22 | $18.24 | 396,000 | — | — |
| 2013-12-13 | $16.02 | $18.02 | 520,700 | — | — |
| 2013-12-12 | $15.95 | $17.94 | 473,800 | — | — |
| 2013-12-11 | $16.08 | $18.08 | 527,200 | — | — |
| 2013-12-10 | $16.47 | $18.52 | 795,200 | — | — |
| 2013-12-09 | $16.14 | $18.15 | 887,800 | — | — |
| 2013-12-06 | $16.44 | $18.49 | 542,800 | — | — |
| 2013-12-05 | $16.24 | $18.26 | 516,600 | — | — |
| 2013-12-04 | $16.49 | $18.55 | 672,600 | — | — |
| 2013-12-03 | $16.38 | $18.42 | 1,257,400 | — | — |
| 2013-12-02 | $16.43 | $18.48 | 875,000 | — | — |
| 2013-11-29 | $16.38 | $18.42 | 252,400 | — | — |
| 2013-11-27 | $16.49 | $18.55 | 457,500 | — | — |
| 2013-11-26 | $16.40 | $18.44 | 829,300 | — | — |
| 2013-11-25 | $16.49 | $18.55 | 1,004,900 | — | — |
| 2013-11-22 | $16.17 | $18.19 | 856,200 | — | — |
| 2013-11-21 | $16.18 | $18.20 | 995,300 | — | — |
| 2013-11-20 | $15.68 | $17.63 | 723,800 | — | — |
| 2013-11-19 | $15.42 | $17.34 | 969,800 | — | — |
| 2013-11-18 | $15.41 | $17.33 | 895,400 | — | — |
| 2013-11-15 | $15.41 | $17.33 | 883,600 | — | — |
| 2013-11-14 | $15.42 | $17.34 | 966,500 | — | — |
| 2013-11-13 | $15.36 | $17.27 | 1,148,900 | — | — |
| 2013-11-12 | $14.46 | $16.26 | 649,400 | — | — |
| 2013-11-11 | $14.18 | $15.95 | 589,800 | — | — |
| 2013-11-08 | $14.19 | $15.96 | 1,228,800 | — | — |
| 2013-11-07 | $13.92 | $15.66 | 882,400 | — | — |
| 2013-11-06 | $14.49 | $16.30 | 768,900 | — | — |
| 2013-11-05 | $14.55 | $16.36 | 897,300 | — | — |
| 2013-11-04 | $14.75 | $16.59 | 1,288,100 | — | — |
| 2013-11-01 | $14.08 | $15.84 | 1,480,100 | — | — |
| 2013-10-31 | $14.17 | $15.94 | 2,032,100 | — | — |
| 2013-10-30 | $14.08 | $15.84 | 1,109,400 | — | — |
| 2013-10-29 | $14.38 | $16.17 | 847,600 | — | — |
| 2013-10-28 | $14.40 | $16.20 | 1,057,600 | — | — |
| 2013-10-25 | $14.45 | $16.25 | 1,899,200 | — | — |
| 2013-10-24 | $14.39 | $16.18 | 1,219,900 | — | — |
| 2013-10-23 | $14.37 | $16.16 | 1,251,900 | — | — |
| 2013-10-22 | $14.87 | $16.72 | 1,045,800 | — | — |
| 2013-10-21 | $14.57 | $16.39 | 1,685,500 | — | — |
| 2013-10-18 | $15.29 | $17.20 | 2,243,200 | — | — |
| 2013-10-17 | $16.39 | $18.43 | 705,100 | — | — |
| 2013-10-16 | $16.33 | $18.37 | 559,900 | — | — |
| 2013-10-15 | $15.93 | $17.92 | 700,900 | — | — |
| 2013-10-14 | $15.97 | $17.96 | 777,000 | — | — |
| 2013-10-11 | $16.25 | $18.28 | 644,600 | — | — |
| 2013-10-10 | $16.15 | $18.16 | 733,400 | — | — |
| 2013-10-09 | $15.73 | $17.69 | 799,200 | — | — |
| 2013-10-08 | $15.51 | $17.44 | 1,112,700 | — | — |
| 2013-10-07 | $15.98 | $17.97 | 684,100 | — | — |
| 2013-10-04 | $16.17 | $18.19 | 1,058,500 | — | — |
| 2013-10-03 | $16.19 | $18.21 | 1,275,000 | — | — |
| 2013-10-02 | $16.38 | $18.42 | 1,153,900 | — | — |
| 2013-10-01 | $16.82 | $18.92 | 674,900 | — | — |
| 2013-09-30 | $16.78 | $18.87 | 1,039,300 | — | — |
| 2013-09-27 | $17.30 | $19.46 | 864,000 | — | — |
| 2013-09-26 | $16.80 | $18.89 | 825,900 | — | — |
| 2013-09-25 | $17.38 | $19.55 | 900,200 | — | — |
| 2013-09-24 | $17.02 | $19.14 | 1,052,000 | — | — |
| 2013-09-23 | $16.91 | $19.02 | 875,000 | — | — |
| 2013-09-20 | $17.29 | $19.45 | 1,345,000 | — | — |
| 2013-09-19 | $16.77 | $18.86 | 494,400 | — | — |
| 2013-09-18 | $16.88 | $18.98 | 601,000 | — | — |
| 2013-09-17 | $16.88 | $18.98 | 914,000 | — | — |
| 2013-09-16 | $16.45 | $18.50 | 1,098,400 | — | — |
| 2013-09-13 | $16.01 | $18.01 | 1,106,900 | — | — |
| 2013-09-12 | $15.66 | $17.61 | 689,700 | — | — |
| 2013-09-11 | $15.94 | $17.93 | 1,070,100 | — | — |
| 2013-09-10 | $15.79 | $17.76 | 974,400 | — | — |
| 2013-09-09 | $15.94 | $17.93 | 1,066,100 | — | — |
| 2013-09-06 | $15.83 | $17.80 | 821,000 | — | — |
| 2013-09-05 | $15.87 | $17.85 | 1,121,600 | — | — |
| 2013-09-04 | $15.80 | $17.77 | 1,616,100 | — | — |
| 2013-09-03 | $15.59 | $17.53 | 1,049,200 | — | — |
| 2013-08-30 | $15.33 | $17.24 | 685,200 | — | — |
| 2013-08-29 | $15.52 | $17.45 | 1,229,100 | — | — |
| 2013-08-28 | $15.27 | $17.17 | 1,294,200 | — | — |
| 2013-08-27 | $15.54 | $17.48 | 1,936,700 | — | — |
| 2013-08-26 | $15.47 | $17.40 | 2,165,700 | — | — |
| 2013-08-23 | $16.77 | $18.86 | 588,400 | — | — |
| 2013-08-22 | $16.83 | $18.93 | 348,700 | — | — |
| 2013-08-21 | $16.61 | $18.68 | 800,500 | — | — |
| 2013-08-20 | $17.07 | $19.20 | 1,856,300 | — | — |
| 2013-08-19 | $16.65 | $18.73 | 803,800 | — | — |
| 2013-08-16 | $17.01 | $19.13 | 1,794,200 | — | — |
| 2013-08-15 | $16.49 | $18.55 | 2,528,400 | — | — |
| 2013-08-14 | $18.58 | $20.90 | 2,667,400 | — | — |
| 2013-08-13 | $18.41 | $20.71 | 692,200 | — | — |
| 2013-08-12 | $18.20 | $20.47 | 950,200 | — | — |
| 2013-08-09 | $18.05 | $20.30 | 883,900 | — | — |
| 2013-08-08 | $18.27 | $20.55 | 1,486,100 | — | — |
| 2013-08-07 | $18.12 | $20.38 | 1,150,800 | — | — |
| 2013-08-06 | $18.49 | $20.80 | 1,019,400 | — | — |
| 2013-08-05 | $18.45 | $20.75 | 2,167,500 | — | — |
| 2013-08-02 | $18.38 | $20.67 | 2,007,300 | — | — |
| 2013-08-01 | $17.79 | $20.01 | 1,981,600 | — | — |
| 2013-07-31 | $16.62 | $18.69 | 564,200 | — | — |
| 2013-07-30 | $16.32 | $18.35 | 743,000 | — | — |
| 2013-07-29 | $16.35 | $18.39 | 499,900 | — | — |
| 2013-07-26 | $16.43 | $18.48 | 332,000 | — | — |
| 2013-07-25 | $16.40 | $18.44 | 491,100 | — | — |
| 2013-07-24 | $16.22 | $18.24 | 768,300 | — | — |
| 2013-07-23 | $16.28 | $18.31 | 651,800 | — | — |
| 2013-07-22 | $16.05 | $18.05 | 632,200 | — | — |
| 2013-07-19 | $16.15 | $18.16 | 633,200 | — | — |
| 2013-07-18 | $16.07 | $18.07 | 666,700 | — | — |
| 2013-07-17 | $15.82 | $17.79 | 541,600 | — | — |
| 2013-07-16 | $15.84 | $17.81 | 848,500 | — | — |
| 2013-07-15 | $15.99 | $17.98 | 880,600 | — | — |
| 2013-07-12 | $15.93 | $17.92 | 650,700 | — | — |
| 2013-07-11 | $16.06 | $18.06 | 759,300 | — | — |
| 2013-07-10 | $15.40 | $17.32 | 664,600 | — | — |
| 2013-07-09 | $15.39 | $17.31 | 815,200 | — | — |
| 2013-07-08 | $15.30 | $17.21 | 698,700 | — | — |
| 2013-07-05 | $15.34 | $17.25 | 576,400 | — | — |
| 2013-07-03 | $14.69 | $16.52 | 281,200 | — | — |
| 2013-07-02 | $14.97 | $16.84 | 1,057,100 | — | — |
| 2013-07-01 | $15.30 | $17.21 | 1,546,600 | — | — |
| 2013-06-28 | $14.94 | $16.80 | 4,496,300 | — | — |
| 2013-06-27 | $13.48 | $15.16 | 700,300 | — | — |
| 2013-06-26 | $13.26 | $14.91 | 684,800 | — | — |
| 2013-06-25 | $12.90 | $14.51 | 427,800 | — | — |
| 2013-06-24 | $12.57 | $14.14 | 651,600 | — | — |
| 2013-06-21 | $12.72 | $14.31 | 975,300 | — | — |
| 2013-06-20 | $12.77 | $14.36 | 874,700 | — | — |
| 2013-06-19 | $13.49 | $15.17 | 595,000 | — | — |
| 2013-06-18 | $13.36 | $15.03 | 630,600 | — | — |
| 2013-06-17 | $13.30 | $14.96 | 710,000 | — | — |
| 2013-06-14 | $13.39 | $15.06 | 575,700 | — | — |
| 2013-06-13 | $13.73 | $15.44 | 498,300 | — | — |
| 2013-06-12 | $13.84 | $15.57 | 600,100 | — | — |
| 2013-06-11 | $13.81 | $15.53 | 1,114,100 | — | — |
| 2013-06-10 | $13.75 | $15.46 | 1,852,400 | — | — |
| 2013-06-07 | $14.13 | $15.89 | 3,123,700 | — | — |
| 2013-06-06 | $11.58 | $13.02 | 643,300 | — | — |
| 2013-06-05 | $11.65 | $13.10 | 356,100 | — | — |
| 2013-06-04 | $11.94 | $13.43 | 906,700 | — | — |
| 2013-06-03 | $11.89 | $13.37 | 898,300 | — | — |
| 2013-05-31 | $11.96 | $13.45 | 416,500 | — | — |
| 2013-05-30 | $12.24 | $13.77 | 411,400 | — | — |
| 2013-05-29 | $12.24 | $13.77 | 1,246,000 | — | — |
| 2013-05-28 | $12.12 | $13.63 | 474,600 | — | — |
| 2013-05-24 | $11.77 | $13.24 | 270,200 | — | — |
| 2013-05-23 | $11.84 | $13.32 | 844,400 | — | — |
| 2013-05-22 | $11.78 | $13.25 | 656,700 | — | — |
| 2013-05-21 | $12.00 | $13.50 | 470,300 | — | — |
| 2013-05-20 | $11.92 | $13.41 | 483,500 | — | — |
| 2013-05-17 | $11.98 | $13.47 | 793,000 | — | — |
| 2013-05-16 | $11.79 | $13.26 | 767,800 | — | — |
| 2013-05-15 | $11.86 | $13.34 | 970,900 | — | — |
| 2013-05-14 | $11.43 | $12.85 | 717,200 | — | — |
| 2013-05-13 | $11.34 | $12.75 | 950,400 | — | — |
| 2013-05-10 | $11.21 | $12.61 | 1,448,400 | — | — |
| 2013-05-09 | $10.83 | $12.18 | 975,100 | — | — |
| 2013-05-08 | $10.87 | $12.23 | 1,400,600 | — | — |
| 2013-05-07 | $10.61 | $11.93 | 1,030,400 | — | — |
| 2013-05-06 | $10.49 | $11.80 | 1,412,300 | — | — |
| 2013-05-03 | $10.38 | $11.67 | 1,928,400 | — | — |
| 2013-05-02 | $9.90 | $11.13 | 1,472,300 | — | — |
| 2013-05-01 | $9.73 | $10.94 | 1,458,900 | — | — |
| 2013-04-30 | $9.79 | $11.01 | 871,500 | — | — |
| 2013-04-29 | $9.80 | $11.02 | 1,331,300 | — | — |
| 2013-04-26 | $9.53 | $10.72 | 512,100 | — | — |
| 2013-04-25 | $9.72 | $10.93 | 804,400 | — | — |
| 2013-04-24 | $9.61 | $10.81 | 928,300 | — | — |
| 2013-04-23 | $9.17 | $10.31 | 624,300 | — | — |
| 2013-04-22 | $8.95 | $10.07 | 961,800 | — | — |
| 2013-04-19 | $8.93 | $10.04 | 432,300 | — | — |
| 2013-04-18 | $8.75 | $9.84 | 631,900 | — | — |
| 2013-04-17 | $8.81 | $9.91 | 608,800 | — | — |
| 2013-04-16 | $9.01 | $10.13 | 807,000 | — | — |
| 2013-04-15 | $8.75 | $9.84 | 1,018,800 | — | — |
| 2013-04-12 | $9.46 | $10.64 | 998,800 | — | — |
| 2013-04-11 | $9.12 | $10.26 | 912,500 | — | — |
| 2013-04-10 | $9.00 | $10.12 | 713,800 | — | — |
| 2013-04-09 | $8.78 | $9.87 | 663,900 | — | — |
| 2013-04-08 | $8.91 | $10.02 | 329,800 | — | — |
| 2013-04-05 | $8.85 | $9.95 | 894,300 | — | — |
| 2013-04-04 | $9.27 | $10.43 | 726,300 | — | — |
| 2013-04-03 | $9.09 | $10.22 | 779,700 | — | — |
| 2013-04-02 | $9.16 | $10.30 | 723,600 | — | — |
| 2013-04-01 | $8.95 | $10.07 | 535,900 | — | — |
| 2013-03-28 | $9.19 | $10.34 | 939,300 | — | — |
| 2013-03-27 | $8.97 | $10.09 | 477,200 | — | — |
| 2013-03-26 | $8.80 | $9.90 | 316,300 | — | — |
| 2013-03-25 | $8.71 | $9.80 | 390,400 | — | — |
| 2013-03-22 | $8.85 | $9.95 | 750,300 | — | — |
| 2013-03-21 | $8.91 | $10.02 | 604,400 | — | — |
| 2013-03-20 | $8.99 | $10.11 | 581,200 | — | — |
| 2013-03-19 | $9.01 | $10.13 | 1,012,000 | — | — |
| 2013-03-18 | $8.83 | $9.93 | 885,800 | — | — |
| 2013-03-15 | $8.76 | $9.85 | 4,844,000 | — | — |
| 2013-03-14 | $9.02 | $10.14 | 1,283,700 | — | — |
| 2013-03-13 | $9.00 | $10.12 | 1,549,300 | — | — |
| 2013-03-12 | $8.48 | $9.54 | 710,400 | — | — |
| 2013-03-11 | $8.54 | $9.60 | 760,300 | — | — |
| 2013-03-08 | $8.73 | $9.82 | 855,000 | — | — |
| 2013-03-07 | $8.91 | $10.02 | 702,300 | — | — |
| 2013-03-06 | $9.25 | $10.40 | 428,000 | — | — |
| 2013-03-05 | $9.15 | $10.29 | 466,800 | — | — |
| 2013-03-04 | $9.25 | $10.40 | 543,700 | — | — |
| 2013-03-01 | $9.20 | $10.35 | 976,000 | — | — |
| 2013-02-28 | $8.81 | $9.91 | 437,600 | — | — |
| 2013-02-27 | $8.85 | $9.95 | 677,800 | — | — |
| 2013-02-26 | $8.62 | $9.69 | 1,430,900 | — | — |
| 2013-02-25 | $8.72 | $9.81 | 690,300 | — | — |
| 2013-02-22 | $8.84 | $9.94 | 429,000 | — | — |
| 2013-02-21 | $8.66 | $9.74 | 827,000 | — | — |
| 2013-02-20 | $8.89 | $10.00 | 1,257,100 | — | — |
| 2013-02-19 | $9.29 | $10.45 | 1,592,600 | — | — |
| 2013-02-15 | $8.47 | $9.53 | 1,741,800 | — | — |
| 2013-02-14 | $9.11 | $10.25 | 1,049,900 | — | — |
| 2013-02-13 | $9.13 | $10.27 | 858,700 | — | — |
| 2013-02-12 | $9.16 | $10.30 | 596,000 | — | — |
| 2013-02-11 | $9.24 | $10.39 | 488,500 | — | — |
| 2013-02-08 | $9.15 | $10.29 | 434,300 | — | — |
| 2013-02-07 | $8.99 | $10.11 | 622,200 | — | — |
| 2013-02-06 | $8.90 | $10.01 | 521,700 | — | — |
| 2013-02-05 | $8.98 | $10.10 | 433,300 | — | — |
| 2013-02-04 | $8.89 | $10.00 | 581,500 | — | — |
| 2013-02-01 | $9.28 | $10.44 | 1,382,900 | — | — |
| 2013-01-31 | $8.45 | $9.50 | 401,200 | — | — |
| 2013-01-30 | $8.57 | $9.64 | 355,400 | — | — |
| 2013-01-29 | $8.59 | $9.66 | 434,100 | — | — |
| 2013-01-28 | $8.62 | $9.69 | 562,100 | — | — |
| 2013-01-25 | $8.65 | $9.73 | 580,100 | — | — |
| 2013-01-24 | $8.43 | $9.48 | 669,700 | — | — |
| 2013-01-23 | $8.80 | $9.90 | 443,500 | — | — |
| 2013-01-22 | $8.71 | $9.80 | 473,200 | — | — |
| 2013-01-18 | $8.85 | $9.95 | 537,400 | — | — |
| 2013-01-17 | $8.64 | $9.72 | 665,600 | — | — |
| 2013-01-16 | $8.50 | $9.56 | 551,400 | — | — |
| 2013-01-15 | $8.39 | $9.44 | 610,400 | — | — |
| 2013-01-14 | $8.64 | $9.72 | 1,218,700 | — | — |
| 2013-01-11 | $8.07 | $9.08 | 487,500 | — | — |
| 2013-01-10 | $8.07 | $9.08 | 670,000 | — | — |
| 2013-01-09 | $8.10 | $9.11 | 337,600 | — | — |
| 2013-01-08 | $8.02 | $9.02 | 496,100 | — | — |
| 2013-01-07 | $8.28 | $9.31 | 1,371,800 | — | — |
| 2013-01-04 | $8.11 | $9.12 | 535,700 | — | — |
| 2013-01-03 | $8.06 | $9.06 | 1,303,900 | — | — |
| 2013-01-02 | $7.70 | $8.66 | 864,400 | — | — |