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
- 1994-10-06 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 | $15.01 | $25.64 | 62,400 | — | — |
| 2013-12-30 | $14.83 | $25.32 | 34,000 | — | — |
| 2013-12-27 | $14.84 | $25.34 | 86,400 | — | — |
| 2013-12-26 | $14.81 | $25.29 | 46,400 | — | — |
| 2013-12-24 | $14.76 | $25.21 | 45,200 | — | — |
| 2013-12-23 | $14.49 | $24.75 | 124,000 | — | — |
| 2013-12-20 | $14.33 | $24.48 | 167,600 | — | — |
| 2013-12-19 | $14.24 | $24.33 | 83,600 | — | — |
| 2013-12-18 | $14.31 | $24.43 | 126,000 | — | — |
| 2013-12-17 | $14.12 | $24.11 | 74,400 | — | — |
| 2013-12-16 | $14.03 | $23.96 | 60,800 | — | — |
| 2013-12-13 | $14.05 | $23.99 | 37,200 | — | — |
| 2013-12-12 | $14.01 | $23.92 | 50,400 | — | — |
| 2013-12-11 | $14.20 | $24.25 | 70,400 | — | — |
| 2013-12-10 | $14.27 | $24.37 | 32,400 | — | — |
| 2013-12-09 | $14.30 | $24.42 | 50,400 | — | — |
| 2013-12-06 | $14.19 | $24.24 | 36,000 | — | — |
| 2013-12-05 | $14.12 | $24.12 | 52,400 | — | — |
| 2013-12-04 | $14.09 | $24.06 | 109,200 | — | — |
| 2013-12-03 | $14.35 | $24.51 | 62,800 | — | — |
| 2013-12-02 | $14.49 | $24.75 | 34,000 | — | — |
| 2013-11-29 | $14.48 | $24.73 | 30,000 | — | — |
| 2013-11-27 | $14.53 | $24.81 | 34,400 | — | — |
| 2013-11-26 | $14.45 | $24.67 | 43,200 | — | — |
| 2013-11-25 | $14.36 | $24.52 | 38,400 | — | — |
| 2013-11-22 | $14.35 | $24.51 | 70,000 | — | — |
| 2013-11-21 | $14.29 | $24.41 | 73,600 | — | — |
| 2013-11-20 | $14.24 | $24.31 | 58,400 | — | — |
| 2013-11-19 | $14.26 | $24.36 | 32,800 | — | — |
| 2013-11-18 | $14.31 | $24.43 | 48,000 | — | — |
| 2013-11-15 | $14.32 | $24.46 | 81,200 | — | — |
| 2013-11-14 | $14.22 | $24.28 | 84,000 | — | — |
| 2013-11-13 | $14.11 | $24.09 | 94,000 | — | — |
| 2013-11-12 | $14.16 | $24.18 | 60,400 | — | — |
| 2013-11-11 | $14.19 | $24.23 | 50,000 | — | — |
| 2013-11-08 | $14.28 | $24.39 | 114,800 | — | — |
| 2013-11-07 | $14.07 | $24.02 | 47,600 | — | — |
| 2013-11-06 | $14.16 | $24.19 | 68,400 | — | — |
| 2013-11-05 | $14.11 | $24.10 | 48,800 | — | — |
| 2013-11-04 | $14.07 | $24.04 | 27,600 | — | — |
| 2013-11-01 | $13.90 | $23.74 | 66,400 | — | — |
| 2013-10-31 | $14.05 | $23.99 | 119,200 | — | — |
| 2013-10-30 | $13.94 | $23.80 | 103,200 | — | — |
| 2013-10-29 | $14.03 | $23.95 | 33,200 | — | — |
| 2013-10-28 | $14.13 | $24.14 | 59,600 | — | — |
| 2013-10-25 | $14.07 | $24.02 | 33,200 | — | — |
| 2013-10-24 | $14.07 | $24.03 | 90,400 | — | — |
| 2013-10-23 | $14.04 | $23.98 | 35,600 | — | — |
| 2013-10-22 | $14.01 | $23.92 | 89,200 | — | — |
| 2013-10-21 | $14.02 | $23.94 | 83,200 | — | — |
| 2013-10-18 | $13.85 | $23.66 | 84,000 | — | — |
| 2013-10-17 | $13.87 | $23.69 | 77,600 | — | — |
| 2013-10-16 | $13.50 | $23.05 | 46,000 | — | — |
| 2013-10-15 | $13.48 | $23.02 | 53,600 | — | — |
| 2013-10-14 | $13.57 | $23.17 | 67,600 | — | — |
| 2013-10-11 | $13.45 | $22.96 | 53,600 | — | — |
| 2013-10-10 | $13.29 | $22.69 | 50,400 | — | — |
| 2013-10-09 | $13.17 | $22.50 | 60,000 | — | — |
| 2013-10-08 | $13.42 | $22.92 | 63,600 | — | — |
| 2013-10-07 | $13.44 | $22.96 | 16,000 | — | — |
| 2013-10-04 | $13.43 | $22.94 | 51,600 | — | — |
| 2013-10-03 | $13.36 | $22.82 | 57,600 | — | — |
| 2013-10-02 | $13.52 | $23.08 | 38,800 | — | — |
| 2013-10-01 | $13.60 | $23.22 | 84,000 | — | — |
| 2013-09-30 | $13.48 | $23.02 | 57,200 | — | — |
| 2013-09-27 | $13.55 | $23.14 | 52,000 | — | — |
| 2013-09-26 | $13.53 | $23.10 | 74,800 | — | — |
| 2013-09-25 | $13.59 | $23.20 | 73,200 | — | — |
| 2013-09-24 | $13.60 | $23.22 | 53,200 | — | — |
| 2013-09-23 | $13.46 | $22.99 | 80,800 | — | — |
| 2013-09-20 | $13.53 | $23.10 | 74,800 | — | — |
| 2013-09-19 | $13.39 | $22.87 | 70,000 | — | — |
| 2013-09-18 | $13.42 | $22.91 | 58,000 | — | — |
| 2013-09-17 | $13.22 | $22.58 | 66,000 | — | — |
| 2013-09-16 | $13.05 | $22.29 | 64,800 | — | — |
| 2013-09-13 | $12.94 | $22.09 | 32,000 | — | — |
| 2013-09-12 | $12.95 | $22.12 | 79,200 | — | — |
| 2013-09-11 | $13.05 | $22.29 | 65,200 | — | — |
| 2013-09-10 | $12.97 | $22.14 | 66,800 | — | — |
| 2013-09-09 | $12.86 | $21.96 | 66,800 | — | — |
| 2013-09-06 | $12.60 | $21.51 | 87,600 | — | — |
| 2013-09-05 | $12.64 | $21.58 | 44,400 | — | — |
| 2013-09-04 | $12.59 | $21.49 | 25,600 | — | — |
| 2013-09-03 | $12.42 | $21.21 | 66,800 | — | — |
| 2013-08-30 | $12.26 | $20.93 | 44,000 | — | — |
| 2013-08-29 | $12.43 | $21.22 | 64,800 | — | — |
| 2013-08-28 | $12.25 | $20.92 | 100,000 | — | — |
| 2013-08-27 | $12.36 | $21.10 | 40,000 | — | — |
| 2013-08-26 | $12.55 | $21.43 | 84,000 | — | — |
| 2013-08-23 | $12.67 | $21.63 | 70,000 | — | — |
| 2013-08-22 | $12.66 | $21.62 | 60,000 | — | — |
| 2013-08-21 | $12.62 | $21.56 | 32,800 | — | — |
| 2013-08-20 | $12.66 | $21.61 | 60,000 | — | — |
| 2013-08-19 | $12.55 | $21.43 | 31,200 | — | — |
| 2013-08-16 | $12.61 | $21.53 | 28,800 | — | — |
| 2013-08-15 | $12.63 | $21.58 | 62,000 | — | — |
| 2013-08-14 | $12.68 | $21.65 | 38,800 | — | — |
| 2013-08-13 | $12.65 | $21.60 | 89,200 | — | — |
| 2013-08-12 | $12.65 | $21.61 | 31,200 | — | — |
| 2013-08-09 | $12.84 | $21.93 | 74,000 | — | — |
| 2013-08-08 | $12.85 | $21.94 | 74,400 | — | — |
| 2013-08-07 | $12.77 | $21.81 | 40,400 | — | — |
| 2013-08-06 | $13.02 | $22.06 | 93,200 | — | — |
| 2013-08-05 | $13.11 | $22.22 | 44,800 | — | — |
| 2013-08-02 | $12.91 | $21.88 | 73,600 | — | — |
| 2013-08-01 | $12.97 | $21.97 | 90,000 | — | — |
| 2013-07-31 | $12.96 | $21.95 | 58,800 | — | — |
| 2013-07-30 | $12.82 | $21.73 | 59,200 | — | — |
| 2013-07-29 | $12.83 | $21.75 | 88,000 | — | — |
| 2013-07-26 | $12.94 | $21.93 | 56,400 | — | — |
| 2013-07-25 | $12.88 | $21.82 | 67,200 | — | — |
| 2013-07-24 | $12.31 | $20.86 | 40,800 | — | — |
| 2013-07-23 | $12.31 | $20.86 | 25,200 | — | — |
| 2013-07-22 | $12.35 | $20.92 | 70,000 | — | — |
| 2013-07-19 | $12.48 | $21.14 | 40,400 | — | — |
| 2013-07-18 | $12.39 | $21.00 | 53,200 | — | — |
| 2013-07-17 | $12.25 | $20.76 | 38,400 | — | — |
| 2013-07-16 | $12.21 | $20.69 | 30,000 | — | — |
| 2013-07-15 | $12.23 | $20.72 | 25,600 | — | — |
| 2013-07-12 | $12.14 | $20.57 | 55,600 | — | — |
| 2013-07-11 | $12.06 | $20.44 | 28,800 | — | — |
| 2013-07-10 | $11.98 | $20.30 | 48,000 | — | — |
| 2013-07-09 | $11.73 | $19.87 | 85,200 | — | — |
| 2013-07-08 | $11.85 | $20.08 | 64,400 | — | — |
| 2013-07-05 | $11.78 | $19.96 | 56,000 | — | — |
| 2013-07-03 | $11.69 | $19.81 | 87,200 | — | — |
| 2013-07-02 | $11.60 | $19.66 | 90,400 | — | — |
| 2013-07-01 | $11.55 | $19.56 | 68,800 | — | — |
| 2013-06-28 | $11.41 | $19.33 | 65,600 | — | — |
| 2013-06-27 | $11.33 | $19.20 | 93,200 | — | — |
| 2013-06-26 | $11.26 | $19.07 | 47,600 | — | — |
| 2013-06-25 | $11.23 | $19.03 | 76,400 | — | — |
| 2013-06-24 | $11.09 | $18.79 | 141,200 | — | — |
| 2013-06-21 | $11.20 | $18.97 | 79,600 | — | — |
| 2013-06-20 | $11.30 | $19.15 | 40,000 | — | — |
| 2013-06-19 | $11.61 | $19.67 | 76,800 | — | — |
| 2013-06-18 | $11.79 | $19.97 | 43,600 | — | — |
| 2013-06-17 | $11.73 | $19.87 | 82,800 | — | — |
| 2013-06-14 | $11.60 | $19.66 | 78,000 | — | — |
| 2013-06-13 | $11.76 | $19.92 | 47,200 | — | — |
| 2013-06-12 | $11.67 | $19.77 | 94,000 | — | — |
| 2013-06-11 | $11.68 | $19.79 | 71,600 | — | — |
| 2013-06-10 | $11.59 | $19.64 | 76,000 | — | — |
| 2013-06-07 | $11.50 | $19.48 | 67,600 | — | — |
| 2013-06-06 | $11.46 | $19.42 | 88,800 | — | — |
| 2013-06-05 | $11.22 | $19.02 | 40,400 | — | — |
| 2013-06-04 | $11.35 | $19.23 | 66,800 | — | — |
| 2013-06-03 | $11.40 | $19.31 | 51,600 | — | — |
| 2013-05-31 | $11.26 | $19.08 | 130,400 | — | — |
| 2013-05-30 | $11.41 | $19.33 | 96,000 | — | — |
| 2013-05-29 | $11.40 | $19.32 | 48,800 | — | — |
| 2013-05-28 | $11.53 | $19.53 | 78,000 | — | — |
| 2013-05-24 | $11.45 | $19.40 | 128,400 | — | — |
| 2013-05-23 | $11.48 | $19.45 | 161,600 | — | — |
| 2013-05-22 | $11.55 | $19.57 | 169,600 | — | — |
| 2013-05-21 | $11.70 | $19.83 | 69,200 | — | — |
| 2013-05-20 | $11.72 | $19.86 | 40,000 | — | — |
| 2013-05-17 | $11.53 | $19.54 | 92,000 | — | — |
| 2013-05-16 | $11.65 | $19.74 | 87,200 | — | — |
| 2013-05-15 | $11.69 | $19.80 | 63,200 | — | — |
| 2013-05-14 | $11.58 | $19.62 | 82,000 | — | — |
| 2013-05-13 | $11.49 | $19.47 | 74,400 | — | — |
| 2013-05-10 | $11.62 | $19.68 | 179,600 | — | — |
| 2013-05-09 | $11.53 | $19.54 | 211,600 | — | — |
| 2013-05-08 | $11.46 | $19.42 | 384,800 | — | — |
| 2013-05-07 | $11.43 | $19.36 | 161,600 | — | — |
| 2013-05-06 | $11.55 | $19.56 | 132,400 | — | — |
| 2013-05-03 | $11.59 | $19.63 | 72,000 | — | — |
| 2013-05-02 | $11.44 | $19.38 | 62,800 | — | — |
| 2013-05-01 | $11.35 | $19.23 | 322,400 | — | — |
| 2013-04-30 | $11.66 | $19.32 | 253,200 | — | — |
| 2013-04-29 | $11.82 | $19.59 | 97,200 | — | — |
| 2013-04-26 | $11.98 | $19.86 | 81,600 | — | — |
| 2013-04-25 | $11.95 | $19.81 | 86,400 | — | — |
| 2013-04-24 | $11.86 | $19.66 | 142,000 | — | — |
| 2013-04-23 | $11.86 | $19.66 | 232,400 | — | — |
| 2013-04-22 | $11.67 | $19.35 | 86,000 | — | — |
| 2013-04-19 | $11.62 | $19.26 | 92,800 | — | — |
| 2013-04-18 | $11.63 | $19.27 | 112,800 | — | — |
| 2013-04-17 | $11.65 | $19.31 | 136,800 | — | — |
| 2013-04-16 | $11.78 | $19.52 | 109,600 | — | — |
| 2013-04-15 | $11.56 | $19.16 | 72,400 | — | — |
| 2013-04-12 | $11.76 | $19.48 | 148,400 | — | — |
| 2013-04-11 | $11.81 | $19.58 | 128,400 | — | — |
| 2013-04-10 | $11.61 | $19.24 | 305,200 | — | — |
| 2013-04-09 | $11.55 | $19.15 | 428,000 | — | — |
| 2013-04-08 | $11.55 | $19.14 | 68,800 | — | — |
| 2013-04-05 | $11.45 | $18.98 | 274,000 | — | — |
| 2013-04-04 | $11.61 | $19.24 | 164,400 | — | — |
| 2013-04-03 | $11.94 | $19.78 | 219,600 | — | — |
| 2013-04-02 | $12.10 | $20.05 | 1,878,400 | — | — |
| 2013-04-01 | $11.99 | $19.88 | 472,000 | — | — |
| 2013-03-28 | $11.88 | $19.69 | 2,237,600 | — | — |
| 2013-03-27 | $11.73 | $19.45 | 79,200 | — | — |
| 2013-03-26 | $11.84 | $19.63 | 88,800 | — | — |
| 2013-03-25 | $11.62 | $19.25 | 84,000 | — | — |
| 2013-03-22 | $11.70 | $19.39 | 96,000 | — | — |
| 2013-03-21 | $11.53 | $19.11 | 64,400 | — | — |
| 2013-03-20 | $11.54 | $19.12 | 79,600 | — | — |
| 2013-03-19 | $11.45 | $18.98 | 66,000 | — | — |
| 2013-03-18 | $11.42 | $18.92 | 72,800 | — | — |
| 2013-03-15 | $11.42 | $18.92 | 72,800 | — | — |
| 2013-03-14 | $11.35 | $18.81 | 80,400 | — | — |
| 2013-03-13 | $11.14 | $18.46 | 124,800 | — | — |
| 2013-03-12 | $11.01 | $18.25 | 57,600 | — | — |
| 2013-03-11 | $10.97 | $18.18 | 75,200 | — | — |
| 2013-03-08 | $10.95 | $18.15 | 55,200 | — | — |
| 2013-03-07 | $10.96 | $18.17 | 90,400 | — | — |
| 2013-03-06 | $11.01 | $18.24 | 73,200 | — | — |
| 2013-03-05 | $11.10 | $18.40 | 97,200 | — | — |
| 2013-03-04 | $10.90 | $18.06 | 105,200 | — | — |
| 2013-03-01 | $10.83 | $17.94 | 84,400 | — | — |
| 2013-02-28 | $10.76 | $17.83 | 126,400 | — | — |
| 2013-02-27 | $10.64 | $17.64 | 178,000 | — | — |
| 2013-02-26 | $10.52 | $17.43 | 90,400 | — | — |
| 2013-02-25 | $10.38 | $17.20 | 226,000 | — | — |
| 2013-02-22 | $10.79 | $17.89 | 76,400 | — | — |
| 2013-02-21 | $10.69 | $17.72 | 146,400 | — | — |
| 2013-02-20 | $10.88 | $18.04 | 116,400 | — | — |
| 2013-02-19 | $11.05 | $18.31 | 75,200 | — | — |
| 2013-02-15 | $10.76 | $17.84 | 104,400 | — | — |
| 2013-02-14 | $10.67 | $17.68 | 46,400 | — | — |
| 2013-02-13 | $10.77 | $17.85 | 69,600 | — | — |
| 2013-02-12 | $10.77 | $17.84 | 123,200 | — | — |
| 2013-02-11 | $10.87 | $18.01 | 65,600 | — | — |
| 2013-02-08 | $10.98 | $18.20 | 54,000 | — | — |
| 2013-02-07 | $10.95 | $18.14 | 142,800 | — | — |
| 2013-02-06 | $11.01 | $18.24 | 53,200 | — | — |
| 2013-02-05 | $10.95 | $18.15 | 33,200 | — | — |
| 2013-02-04 | $10.98 | $18.20 | 76,000 | — | — |
| 2013-02-01 | $11.23 | $18.61 | 143,600 | — | — |
| 2013-01-31 | $10.88 | $18.03 | 103,600 | — | — |
| 2013-01-30 | $10.92 | $18.10 | 55,600 | — | — |
| 2013-01-29 | $10.85 | $17.98 | 50,400 | — | — |
| 2013-01-28 | $10.87 | $18.01 | 73,200 | — | — |
| 2013-01-25 | $10.95 | $18.15 | 66,400 | — | — |
| 2013-01-24 | $10.83 | $17.94 | 109,200 | — | — |
| 2013-01-23 | $10.81 | $17.91 | 48,800 | — | — |
| 2013-01-22 | $10.89 | $18.05 | 73,200 | — | — |
| 2013-01-18 | $10.99 | $18.22 | 129,200 | — | — |
| 2013-01-17 | $10.86 | $18.00 | 83,200 | — | — |
| 2013-01-16 | $10.70 | $17.74 | 193,600 | — | — |
| 2013-01-15 | $10.69 | $17.72 | 132,000 | — | — |
| 2013-01-14 | $10.62 | $17.59 | 76,400 | — | — |
| 2013-01-11 | $10.66 | $17.67 | 64,000 | — | — |
| 2013-01-10 | $10.53 | $17.46 | 417,600 | — | — |
| 2013-01-09 | $10.25 | $16.99 | 146,800 | — | — |
| 2013-01-08 | $10.43 | $17.28 | 79,200 | — | — |
| 2013-01-07 | $10.49 | $17.38 | 99,200 | — | — |
| 2013-01-04 | $10.64 | $17.63 | 76,000 | — | — |
| 2013-01-03 | $10.54 | $17.47 | 48,400 | — | — |
| 2013-01-02 | $10.64 | $17.64 | 100,000 | — | — |