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
- 1993-02-03 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 | $14.57 | $14.84 | 16,800 | — | — |
| 2013-12-30 | $14.30 | $14.57 | 29,800 | — | — |
| 2013-12-27 | $14.23 | $14.49 | 13,800 | — | — |
| 2013-12-26 | $14.18 | $14.44 | 18,200 | — | — |
| 2013-12-24 | $14.23 | $14.49 | 13,700 | — | — |
| 2013-12-23 | $14.15 | $14.41 | 26,500 | — | — |
| 2013-12-20 | $14.37 | $14.64 | 75,800 | — | — |
| 2013-12-19 | $14.21 | $14.47 | 11,700 | — | — |
| 2013-12-18 | $14.26 | $14.52 | 18,800 | — | — |
| 2013-12-17 | $14.21 | $14.47 | 22,500 | — | — |
| 2013-12-16 | $14.49 | $14.76 | 21,200 | — | — |
| 2013-12-13 | $14.54 | $14.81 | 8,300 | — | — |
| 2013-12-12 | $14.25 | $14.51 | 49,400 | — | — |
| 2013-12-11 | $14.25 | $14.51 | 33,800 | — | — |
| 2013-12-10 | $14.41 | $14.68 | 78,900 | — | — |
| 2013-12-09 | $14.15 | $14.41 | 138,600 | — | — |
| 2013-12-06 | $14.56 | $14.83 | 17,800 | — | — |
| 2013-12-05 | $14.91 | $15.19 | 22,200 | — | — |
| 2013-12-04 | $14.98 | $15.26 | 14,100 | — | — |
| 2013-12-03 | $15.26 | $15.54 | 35,000 | — | — |
| 2013-12-02 | $15.29 | $15.57 | 10,900 | — | — |
| 2013-11-29 | $15.24 | $15.52 | 18,500 | — | — |
| 2013-11-27 | $15.60 | $15.89 | 16,700 | — | — |
| 2013-11-26 | $15.58 | $15.87 | 21,300 | — | — |
| 2013-11-25 | $15.45 | $15.64 | 38,600 | — | — |
| 2013-11-22 | $15.41 | $15.59 | 11,400 | — | — |
| 2013-11-21 | $15.29 | $15.47 | 12,500 | — | — |
| 2013-11-20 | $15.29 | $15.47 | 33,300 | — | — |
| 2013-11-19 | $15.13 | $15.31 | 15,500 | — | — |
| 2013-11-18 | $15.44 | $15.62 | 23,400 | — | — |
| 2013-11-15 | $16.32 | $16.52 | 7,400 | — | — |
| 2013-11-14 | $16.30 | $16.50 | 9,800 | — | — |
| 2013-11-13 | $16.31 | $16.51 | 9,900 | — | — |
| 2013-11-12 | $16.63 | $16.83 | 19,800 | — | — |
| 2013-11-11 | $16.73 | $16.93 | 15,100 | — | — |
| 2013-11-08 | $16.55 | $16.75 | 23,900 | — | — |
| 2013-11-07 | $16.52 | $16.72 | 16,200 | — | — |
| 2013-11-06 | $16.90 | $17.10 | 79,300 | — | — |
| 2013-11-05 | $15.64 | $15.83 | 19,000 | — | — |
| 2013-11-04 | $15.63 | $15.82 | 58,900 | — | — |
| 2013-11-01 | $15.47 | $15.66 | 64,900 | — | — |
| 2013-10-31 | $15.16 | $15.34 | 429,600 | — | — |
| 2013-10-30 | $19.60 | $19.83 | 10,100 | — | — |
| 2013-10-29 | $19.24 | $19.47 | 9,100 | — | — |
| 2013-10-28 | $19.30 | $19.53 | 27,100 | — | — |
| 2013-10-25 | $19.30 | $19.53 | 14,500 | — | — |
| 2013-10-24 | $19.70 | $19.94 | 27,500 | — | — |
| 2013-10-23 | $19.64 | $19.88 | 16,700 | — | — |
| 2013-10-22 | $19.68 | $19.92 | 39,600 | — | — |
| 2013-10-21 | $19.60 | $19.83 | 41,400 | — | — |
| 2013-10-18 | $19.20 | $19.43 | 72,900 | — | — |
| 2013-10-17 | $19.05 | $19.28 | 16,500 | — | — |
| 2013-10-16 | $18.85 | $19.08 | 19,300 | — | — |
| 2013-10-15 | $18.71 | $18.93 | 14,500 | — | — |
| 2013-10-14 | $18.83 | $19.06 | 20,000 | — | — |
| 2013-10-11 | $18.68 | $18.90 | 14,400 | — | — |
| 2013-10-10 | $18.78 | $19.00 | 25,700 | — | — |
| 2013-10-09 | $17.84 | $18.05 | 18,600 | — | — |
| 2013-10-08 | $17.26 | $17.47 | 58,300 | — | — |
| 2013-10-07 | $17.56 | $17.77 | 18,200 | — | — |
| 2013-10-04 | $17.69 | $17.90 | 16,800 | — | — |
| 2013-10-03 | $17.85 | $18.06 | 6,900 | — | — |
| 2013-10-02 | $17.94 | $18.15 | 109,900 | — | — |
| 2013-10-01 | $17.85 | $18.06 | 28,400 | — | — |
| 2013-09-30 | $17.41 | $17.62 | 12,400 | — | — |
| 2013-09-27 | $17.75 | $17.96 | 10,800 | — | — |
| 2013-09-26 | $17.99 | $18.21 | 11,900 | — | — |
| 2013-09-25 | $17.91 | $18.12 | 20,700 | — | — |
| 2013-09-24 | $17.80 | $18.01 | 14,500 | — | — |
| 2013-09-23 | $17.75 | $17.96 | 36,600 | — | — |
| 2013-09-20 | $17.49 | $17.70 | 24,200 | — | — |
| 2013-09-19 | $17.34 | $17.55 | 15,200 | — | — |
| 2013-09-18 | $17.10 | $17.30 | 17,600 | — | — |
| 2013-09-17 | $16.86 | $17.06 | 35,600 | — | — |
| 2013-09-16 | $16.99 | $17.19 | 8,600 | — | — |
| 2013-09-13 | $16.86 | $17.06 | 7,700 | — | — |
| 2013-09-12 | $16.73 | $16.93 | 21,400 | — | — |
| 2013-09-11 | $16.60 | $16.80 | 13,600 | — | — |
| 2013-09-10 | $17.38 | $17.59 | 17,200 | — | — |
| 2013-09-09 | $17.19 | $17.40 | 24,500 | — | — |
| 2013-09-06 | $17.11 | $17.31 | 13,300 | — | — |
| 2013-09-05 | $16.98 | $17.18 | 16,600 | — | — |
| 2013-09-04 | $16.66 | $16.86 | 20,200 | — | — |
| 2013-09-03 | $16.28 | $16.48 | 60,000 | — | — |
| 2013-08-30 | $15.89 | $16.08 | 13,900 | — | — |
| 2013-08-29 | $16.14 | $16.33 | 52,900 | — | — |
| 2013-08-28 | $15.79 | $15.98 | 31,700 | — | — |
| 2013-08-27 | $16.43 | $16.63 | 25,700 | — | — |
| 2013-08-26 | $17.38 | $17.59 | 25,100 | — | — |
| 2013-08-23 | $17.51 | $17.72 | 33,700 | — | — |
| 2013-08-22 | $17.90 | $18.01 | 16,300 | — | — |
| 2013-08-21 | $17.67 | $17.78 | 10,800 | — | — |
| 2013-08-20 | $17.54 | $17.65 | 14,000 | — | — |
| 2013-08-19 | $17.80 | $17.91 | 9,200 | — | — |
| 2013-08-16 | $18.24 | $18.36 | 31,200 | — | — |
| 2013-08-15 | $18.63 | $18.75 | 15,900 | — | — |
| 2013-08-14 | $18.97 | $19.09 | 37,500 | — | — |
| 2013-08-13 | $19.19 | $19.31 | 33,700 | — | — |
| 2013-08-12 | $19.20 | $19.32 | 67,800 | — | — |
| 2013-08-09 | $19.10 | $19.22 | 74,800 | — | — |
| 2013-08-08 | $18.65 | $18.77 | 49,200 | — | — |
| 2013-08-07 | $18.67 | $18.79 | 65,400 | — | — |
| 2013-08-06 | $18.13 | $18.24 | 36,800 | — | — |
| 2013-08-05 | $17.85 | $17.96 | 14,100 | — | — |
| 2013-08-02 | $17.62 | $17.73 | 26,400 | — | — |
| 2013-08-01 | $17.39 | $17.50 | 28,900 | — | — |
| 2013-07-31 | $17.28 | $17.39 | 57,200 | — | — |
| 2013-07-30 | $17.71 | $17.82 | 42,200 | — | — |
| 2013-07-29 | $17.50 | $17.61 | 64,200 | — | — |
| 2013-07-26 | $17.29 | $17.40 | 46,800 | — | — |
| 2013-07-25 | $17.49 | $17.60 | 70,100 | — | — |
| 2013-07-24 | $17.00 | $17.11 | 225,500 | — | — |
| 2013-07-23 | $14.91 | $15.00 | 13,500 | — | — |
| 2013-07-22 | $14.96 | $15.05 | 15,900 | — | — |
| 2013-07-19 | $14.91 | $15.00 | 4,900 | — | — |
| 2013-07-18 | $14.98 | $15.07 | 11,300 | — | — |
| 2013-07-17 | $14.99 | $15.08 | 18,100 | — | — |
| 2013-07-16 | $15.08 | $15.18 | 14,900 | — | — |
| 2013-07-15 | $15.15 | $15.25 | 35,000 | — | — |
| 2013-07-12 | $15.21 | $15.31 | 39,400 | — | — |
| 2013-07-11 | $15.33 | $15.43 | 16,100 | — | — |
| 2013-07-10 | $15.38 | $15.48 | 24,700 | — | — |
| 2013-07-09 | $15.42 | $15.52 | 29,200 | — | — |
| 2013-07-08 | $15.33 | $15.43 | 18,800 | — | — |
| 2013-07-05 | $15.35 | $15.45 | 16,300 | — | — |
| 2013-07-03 | $15.19 | $15.29 | 10,700 | — | — |
| 2013-07-02 | $15.29 | $15.39 | 37,000 | — | — |
| 2013-07-01 | $15.13 | $15.23 | 14,500 | — | — |
| 2013-06-28 | $15.12 | $15.22 | 22,000 | — | — |
| 2013-06-27 | $14.91 | $15.00 | 7,700 | — | — |
| 2013-06-26 | $15.07 | $15.17 | 13,400 | — | — |
| 2013-06-25 | $14.89 | $14.98 | 13,800 | — | — |
| 2013-06-24 | $14.64 | $14.73 | 26,200 | — | — |
| 2013-06-21 | $14.73 | $14.82 | 21,000 | — | — |
| 2013-06-20 | $14.22 | $14.31 | 14,200 | — | — |
| 2013-06-19 | $14.36 | $14.45 | 17,200 | — | — |
| 2013-06-18 | $14.12 | $14.21 | 41,600 | — | — |
| 2013-06-17 | $14.15 | $14.24 | 20,800 | — | — |
| 2013-06-14 | $13.93 | $14.02 | 32,800 | — | — |
| 2013-06-13 | $13.80 | $13.89 | 24,100 | — | — |
| 2013-06-12 | $13.35 | $13.43 | 18,300 | — | — |
| 2013-06-11 | $13.23 | $13.31 | 48,300 | — | — |
| 2013-06-10 | $13.64 | $13.73 | 49,600 | — | — |
| 2013-06-07 | $14.19 | $14.28 | 20,500 | — | — |
| 2013-06-06 | $14.16 | $14.25 | 11,900 | — | — |
| 2013-06-05 | $14.07 | $14.16 | 47,200 | — | — |
| 2013-06-04 | $14.71 | $14.80 | 4,500 | — | — |
| 2013-06-03 | $14.69 | $14.78 | 23,000 | — | — |
| 2013-05-31 | $14.62 | $14.71 | 34,200 | — | — |
| 2013-05-30 | $15.40 | $15.50 | 11,200 | — | — |
| 2013-05-29 | $15.42 | $15.52 | 25,900 | — | — |
| 2013-05-28 | $15.60 | $15.70 | 77,900 | — | — |
| 2013-05-24 | $15.45 | $15.55 | 9,400 | — | — |
| 2013-05-23 | $15.71 | $15.81 | 10,600 | — | — |
| 2013-05-22 | $15.91 | $15.91 | 16,600 | — | — |
| 2013-05-21 | $16.25 | $16.25 | 36,300 | — | — |
| 2013-05-20 | $16.17 | $16.17 | 50,400 | — | — |
| 2013-05-17 | $15.68 | $15.68 | 82,600 | — | — |
| 2013-05-16 | $15.26 | $15.26 | 22,800 | — | — |
| 2013-05-15 | $15.19 | $15.19 | 82,400 | — | — |
| 2013-05-14 | $14.81 | $14.81 | 25,900 | — | — |
| 2013-05-13 | $14.79 | $14.79 | 21,100 | — | — |
| 2013-05-10 | $14.84 | $14.84 | 79,000 | — | — |
| 2013-05-09 | $14.63 | $14.63 | 91,600 | — | — |
| 2013-05-08 | $14.62 | $14.62 | 8,200 | — | — |
| 2013-05-07 | $14.62 | $14.62 | 4,300 | — | — |
| 2013-05-06 | $14.76 | $14.76 | 11,200 | — | — |
| 2013-05-03 | $14.83 | $14.83 | 6,000 | — | — |
| 2013-05-02 | $14.70 | $14.70 | 23,100 | — | — |
| 2013-05-01 | $14.81 | $14.81 | 24,100 | — | — |
| 2013-04-30 | $14.80 | $14.80 | 17,400 | — | — |
| 2013-04-29 | $14.48 | $14.48 | 36,600 | — | — |
| 2013-04-26 | $14.13 | $14.13 | 79,800 | — | — |
| 2013-04-25 | $14.04 | $14.04 | 27,200 | — | — |
| 2013-04-24 | $13.99 | $13.99 | 19,500 | — | — |
| 2013-04-23 | $13.71 | $13.71 | 26,400 | — | — |
| 2013-04-22 | $13.54 | $13.54 | 21,000 | — | — |
| 2013-04-19 | $13.52 | $13.52 | 2,300 | — | — |
| 2013-04-18 | $13.61 | $13.61 | 3,400 | — | — |
| 2013-04-17 | $13.45 | $13.45 | 6,500 | — | — |
| 2013-04-16 | $13.59 | $13.59 | 8,800 | — | — |
| 2013-04-15 | $13.53 | $13.53 | 7,200 | — | — |
| 2013-04-12 | $13.86 | $13.86 | 6,000 | — | — |
| 2013-04-11 | $13.98 | $13.98 | 15,600 | — | — |
| 2013-04-10 | $14.10 | $14.10 | 15,400 | — | — |
| 2013-04-09 | $14.00 | $14.00 | 7,900 | — | — |
| 2013-04-08 | $14.06 | $14.06 | 17,700 | — | — |
| 2013-04-05 | $14.10 | $14.10 | 10,400 | — | — |
| 2013-04-04 | $13.97 | $13.97 | 10,500 | — | — |
| 2013-04-03 | $14.07 | $14.07 | 16,200 | — | — |
| 2013-04-02 | $13.79 | $13.79 | 8,200 | — | — |
| 2013-04-01 | $13.63 | $13.63 | 32,900 | — | — |
| 2013-03-28 | $13.61 | $13.61 | 21,000 | — | — |
| 2013-03-27 | $14.09 | $14.09 | 20,400 | — | — |
| 2013-03-26 | $14.24 | $14.24 | 21,200 | — | — |
| 2013-03-25 | $13.85 | $13.85 | 30,100 | — | — |
| 2013-03-22 | $13.73 | $13.73 | 18,500 | — | — |
| 2013-03-21 | $13.56 | $13.56 | 12,500 | — | — |
| 2013-03-20 | $13.80 | $13.80 | 10,400 | — | — |
| 2013-03-19 | $13.61 | $13.61 | 10,700 | — | — |
| 2013-03-18 | $13.71 | $13.71 | 46,000 | — | — |
| 2013-03-15 | $14.12 | $14.12 | 45,300 | — | — |
| 2013-03-14 | $14.22 | $14.22 | 13,000 | — | — |
| 2013-03-13 | $14.00 | $14.00 | 2,300 | — | — |
| 2013-03-12 | $13.84 | $13.84 | 13,200 | — | — |
| 2013-03-11 | $14.08 | $14.08 | 50,000 | — | — |
| 2013-03-08 | $13.95 | $13.95 | 28,500 | — | — |
| 2013-03-07 | $13.88 | $13.88 | 16,600 | — | — |
| 2013-03-06 | $13.90 | $13.90 | 6,300 | — | — |
| 2013-03-05 | $13.99 | $13.99 | 10,400 | — | — |
| 2013-03-04 | $13.81 | $13.81 | 25,800 | — | — |
| 2013-03-01 | $13.74 | $13.74 | 14,600 | — | — |
| 2013-02-28 | $13.82 | $13.82 | 19,800 | — | — |
| 2013-02-27 | $13.80 | $13.80 | 39,200 | — | — |
| 2013-02-26 | $13.83 | $13.83 | 37,400 | — | — |
| 2013-02-25 | $13.75 | $13.75 | 63,400 | — | — |
| 2013-02-22 | $14.03 | $14.03 | 391,000 | — | — |
| 2013-02-21 | $15.42 | $15.42 | 11,200 | — | — |
| 2013-02-20 | $15.59 | $15.59 | 25,500 | — | — |
| 2013-02-19 | $15.94 | $15.94 | 38,800 | — | — |
| 2013-02-15 | $15.53 | $15.53 | 19,000 | — | — |
| 2013-02-14 | $15.44 | $15.44 | 32,900 | — | — |
| 2013-02-13 | $15.89 | $15.89 | 20,500 | — | — |
| 2013-02-12 | $15.48 | $15.48 | 28,700 | — | — |
| 2013-02-11 | $15.30 | $15.30 | 25,000 | — | — |
| 2013-02-08 | $14.94 | $14.94 | 17,500 | — | — |
| 2013-02-07 | $15.01 | $15.01 | 42,400 | — | — |
| 2013-02-06 | $14.87 | $14.87 | 11,000 | — | — |
| 2013-02-05 | $14.87 | $14.87 | 17,500 | — | — |
| 2013-02-04 | $14.78 | $14.78 | 13,200 | — | — |
| 2013-02-01 | $14.63 | $14.63 | 23,600 | — | — |
| 2013-01-31 | $14.12 | $14.12 | 14,700 | — | — |
| 2013-01-30 | $14.03 | $14.03 | 7,600 | — | — |
| 2013-01-29 | $14.09 | $14.09 | 17,700 | — | — |
| 2013-01-28 | $14.19 | $14.19 | 18,500 | — | — |
| 2013-01-25 | $14.15 | $14.15 | 12,400 | — | — |
| 2013-01-24 | $13.72 | $13.72 | 27,200 | — | — |
| 2013-01-23 | $14.04 | $14.04 | 21,500 | — | — |
| 2013-01-22 | $14.02 | $14.02 | 13,900 | — | — |
| 2013-01-18 | $13.82 | $13.82 | 12,500 | — | — |
| 2013-01-17 | $13.80 | $13.80 | 11,100 | — | — |
| 2013-01-16 | $13.72 | $13.72 | 10,400 | — | — |
| 2013-01-15 | $13.66 | $13.66 | 10,600 | — | — |
| 2013-01-14 | $13.66 | $13.66 | 10,600 | — | — |
| 2013-01-11 | $13.46 | $13.46 | 6,200 | — | — |
| 2013-01-10 | $13.20 | $13.20 | 4,700 | — | — |
| 2013-01-09 | $13.22 | $13.22 | 11,800 | — | — |
| 2013-01-08 | $13.21 | $13.21 | 4,800 | — | — |
| 2013-01-07 | $13.21 | $13.21 | 10,500 | — | — |
| 2013-01-04 | $13.16 | $13.16 | 8,600 | — | — |
| 2013-01-03 | $13.14 | $13.14 | 6,900 | — | — |
| 2013-01-02 | $13.01 | $13.01 | 16,800 | — | — |