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
- 1986-11-19 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 | $16.01 | $112.14 | 127,000 | — | — |
| 2013-12-30 | $16.04 | $112.35 | 177,500 | — | — |
| 2013-12-27 | $16.11 | $112.84 | 111,900 | — | — |
| 2013-12-26 | $16.06 | $112.49 | 99,100 | — | — |
| 2013-12-24 | $15.99 | $112.00 | 65,000 | — | — |
| 2013-12-23 | $15.92 | $111.51 | 206,300 | — | — |
| 2013-12-20 | $15.74 | $110.25 | 186,800 | — | — |
| 2013-12-19 | $15.51 | $108.64 | 186,400 | — | — |
| 2013-12-18 | $15.56 | $108.99 | 169,400 | — | — |
| 2013-12-17 | $15.33 | $107.37 | 219,100 | — | — |
| 2013-12-16 | $15.26 | $106.88 | 147,800 | — | — |
| 2013-12-13 | $15.05 | $105.41 | 307,300 | — | — |
| 2013-12-12 | $14.99 | $104.99 | 191,600 | — | — |
| 2013-12-11 | $15.05 | $105.41 | 188,200 | — | — |
| 2013-12-10 | $15.37 | $106.18 | 188,500 | — | — |
| 2013-12-09 | $15.35 | $106.05 | 174,500 | — | — |
| 2013-12-06 | $15.33 | $105.91 | 120,900 | — | — |
| 2013-12-05 | $15.21 | $105.08 | 118,300 | — | — |
| 2013-12-04 | $15.30 | $105.70 | 188,100 | — | — |
| 2013-12-03 | $15.36 | $106.11 | 108,000 | — | — |
| 2013-12-02 | $15.40 | $106.39 | 172,200 | — | — |
| 2013-11-29 | $15.48 | $106.94 | 66,200 | — | — |
| 2013-11-27 | $15.49 | $107.01 | 88,000 | — | — |
| 2013-11-26 | $15.39 | $106.32 | 116,100 | — | — |
| 2013-11-25 | $15.34 | $105.98 | 105,000 | — | — |
| 2013-11-22 | $15.35 | $106.05 | 97,400 | — | — |
| 2013-11-21 | $15.31 | $105.77 | 139,900 | — | — |
| 2013-11-20 | $15.10 | $104.32 | 132,200 | — | — |
| 2013-11-19 | $15.17 | $104.80 | 99,600 | — | — |
| 2013-11-18 | $15.26 | $105.42 | 214,700 | — | — |
| 2013-11-15 | $15.33 | $105.91 | 160,600 | — | — |
| 2013-11-14 | $15.24 | $105.29 | 106,600 | — | — |
| 2013-11-13 | $15.25 | $105.35 | 126,800 | — | — |
| 2013-11-12 | $15.16 | $104.73 | 173,500 | — | — |
| 2013-11-11 | $15.17 | $104.80 | 183,700 | — | — |
| 2013-11-08 | $15.23 | $105.22 | 237,500 | — | — |
| 2013-11-07 | $15.19 | $104.94 | 215,400 | — | — |
| 2013-11-06 | $15.31 | $105.77 | 107,000 | — | — |
| 2013-11-05 | $15.35 | $106.05 | 133,900 | — | — |
| 2013-11-04 | $15.33 | $105.91 | 198,300 | — | — |
| 2013-11-01 | $15.36 | $106.11 | 107,500 | — | — |
| 2013-10-31 | $15.27 | $105.49 | 140,900 | — | — |
| 2013-10-30 | $15.35 | $106.05 | 155,300 | — | — |
| 2013-10-29 | $15.46 | $106.81 | 117,400 | — | — |
| 2013-10-28 | $15.44 | $106.67 | 80,400 | — | — |
| 2013-10-25 | $15.46 | $106.81 | 100,300 | — | — |
| 2013-10-24 | $15.45 | $106.74 | 91,200 | — | — |
| 2013-10-23 | $15.38 | $106.25 | 113,200 | — | — |
| 2013-10-22 | $15.38 | $106.25 | 127,600 | — | — |
| 2013-10-21 | $15.31 | $105.77 | 200,900 | — | — |
| 2013-10-18 | $15.49 | $107.01 | 344,500 | — | — |
| 2013-10-17 | $15.12 | $104.46 | 128,237 | — | — |
| 2013-10-16 | $14.91 | $102.99 | 106,340 | — | — |
| 2013-10-15 | $14.79 | $102.16 | 129,646 | — | — |
| 2013-10-14 | $14.92 | $103.05 | 91,490 | — | — |
| 2013-10-11 | $14.88 | $102.80 | 134,091 | — | — |
| 2013-10-10 | $14.72 | $101.72 | 190,350 | — | — |
| 2013-10-09 | $14.38 | $99.36 | 110,026 | — | — |
| 2013-10-08 | $14.36 | $99.23 | 105,907 | — | — |
| 2013-10-07 | $14.60 | $100.89 | 291,054 | — | — |
| 2013-10-04 | $14.81 | $102.29 | 222,437 | — | — |
| 2013-10-03 | $14.64 | $101.14 | 195,120 | — | — |
| 2013-10-02 | $14.75 | $101.91 | 317,178 | — | — |
| 2013-10-01 | $14.82 | $102.35 | 411,161 | — | — |
| 2013-09-30 | $14.86 | $102.67 | 181,136 | — | — |
| 2013-09-27 | $14.98 | $103.50 | 140,595 | — | — |
| 2013-09-26 | $14.98 | $103.50 | 177,776 | — | — |
| 2013-09-25 | $14.94 | $103.25 | 118,156 | — | — |
| 2013-09-24 | $14.93 | $103.12 | 155,879 | — | — |
| 2013-09-23 | $14.87 | $102.74 | 102,546 | — | — |
| 2013-09-20 | $14.89 | $102.86 | 85,311 | — | — |
| 2013-09-19 | $14.94 | $103.25 | 126,936 | — | — |
| 2013-09-18 | $14.95 | $103.31 | 194,036 | — | — |
| 2013-09-17 | $14.70 | $101.59 | 121,842 | — | — |
| 2013-09-16 | $14.66 | $101.27 | 229,374 | — | — |
| 2013-09-13 | $14.66 | $101.27 | 133,007 | — | — |
| 2013-09-12 | $14.62 | $101.01 | 160,432 | — | — |
| 2013-09-11 | $14.82 | $101.14 | 142,546 | — | — |
| 2013-09-10 | $14.75 | $100.64 | 106,666 | — | — |
| 2013-09-09 | $14.55 | $99.25 | 113,278 | — | — |
| 2013-09-06 | $14.39 | $98.18 | 73,062 | — | — |
| 2013-09-05 | $14.35 | $97.87 | 98,427 | — | — |
| 2013-09-04 | $14.29 | $97.49 | 148,833 | — | — |
| 2013-09-03 | $14.21 | $96.93 | 91,056 | — | — |
| 2013-08-30 | $14.21 | $96.93 | 98,861 | — | — |
| 2013-08-29 | $14.34 | $97.81 | 109,267 | — | — |
| 2013-08-28 | $14.23 | $97.11 | 133,874 | — | — |
| 2013-08-27 | $14.17 | $96.67 | 175,608 | — | — |
| 2013-08-26 | $14.49 | $98.88 | 141,028 | — | — |
| 2013-08-23 | $14.46 | $98.62 | 84,877 | — | — |
| 2013-08-22 | $14.41 | $98.31 | 149,917 | — | — |
| 2013-08-21 | $14.29 | $97.49 | 265,038 | — | — |
| 2013-08-20 | $14.35 | $97.87 | 292,030 | — | — |
| 2013-08-19 | $14.24 | $97.18 | 218,426 | — | — |
| 2013-08-16 | $14.39 | $98.18 | 121,300 | — | — |
| 2013-08-15 | $14.60 | $99.63 | 165,635 | — | — |
| 2013-08-14 | $14.73 | $100.51 | 115,229 | — | — |
| 2013-08-13 | $14.80 | $100.95 | 143,738 | — | — |
| 2013-08-12 | $14.85 | $101.33 | 91,056 | — | — |
| 2013-08-09 | $14.82 | $101.14 | 102,872 | — | — |
| 2013-08-08 | $14.94 | $101.90 | 162,166 | — | — |
| 2013-08-07 | $14.82 | $101.08 | 102,546 | — | — |
| 2013-08-06 | $14.77 | $100.76 | 166,286 | — | — |
| 2013-08-05 | $14.82 | $101.08 | 103,305 | — | — |
| 2013-08-02 | $14.80 | $100.95 | 76,422 | — | — |
| 2013-08-01 | $14.76 | $100.70 | 118,915 | — | — |
| 2013-07-31 | $14.61 | $99.69 | 156,530 | — | — |
| 2013-07-30 | $14.52 | $99.07 | 112,302 | — | — |
| 2013-07-29 | $14.58 | $99.51 | 112,628 | — | — |
| 2013-07-26 | $14.69 | $100.20 | 106,666 | — | — |
| 2013-07-25 | $14.68 | $100.13 | 153,820 | — | — |
| 2013-07-24 | $14.58 | $99.51 | 149,592 | — | — |
| 2013-07-23 | $14.76 | $100.70 | 143,522 | — | — |
| 2013-07-22 | $14.66 | $100.01 | 131,056 | — | — |
| 2013-07-19 | $14.56 | $99.32 | 140,920 | — | — |
| 2013-07-18 | $14.58 | $99.51 | 146,774 | — | — |
| 2013-07-17 | $14.50 | $98.94 | 169,863 | — | — |
| 2013-07-16 | $14.47 | $98.75 | 153,928 | — | — |
| 2013-07-15 | $14.55 | $99.25 | 177,559 | — | — |
| 2013-07-12 | $14.46 | $98.69 | 121,408 | — | — |
| 2013-07-11 | $14.34 | $97.81 | 183,304 | — | — |
| 2013-07-10 | $14.25 | $97.24 | 197,180 | — | — |
| 2013-07-09 | $14.23 | $97.11 | 154,036 | — | — |
| 2013-07-08 | $14.13 | $96.42 | 156,313 | — | — |
| 2013-07-05 | $14.05 | $95.86 | 105,040 | — | — |
| 2013-07-03 | $13.97 | $95.29 | 263,087 | — | — |
| 2013-07-02 | $14.07 | $95.98 | 265,472 | — | — |
| 2013-07-01 | $14.09 | $96.11 | 170,622 | — | — |
| 2013-06-28 | $13.99 | $95.41 | 125,636 | — | — |
| 2013-06-27 | $14.00 | $95.54 | 126,178 | — | — |
| 2013-06-26 | $13.83 | $94.34 | 146,123 | — | — |
| 2013-06-25 | $13.72 | $93.59 | 134,741 | — | — |
| 2013-06-24 | $13.62 | $92.90 | 138,644 | — | — |
| 2013-06-21 | $13.88 | $94.72 | 228,832 | — | — |
| 2013-06-20 | $13.70 | $93.46 | 167,912 | — | — |
| 2013-06-19 | $14.05 | $95.86 | 160,649 | — | — |
| 2013-06-18 | $14.21 | $96.93 | 182,654 | — | — |
| 2013-06-17 | $14.01 | $95.60 | 235,987 | — | — |
| 2013-06-14 | $14.02 | $95.67 | 236,204 | — | — |
| 2013-06-13 | $14.18 | $96.74 | 145,581 | — | — |
| 2013-06-12 | $14.04 | $95.79 | 145,256 | — | — |
| 2013-06-11 | $14.43 | $97.24 | 213,006 | — | — |
| 2013-06-10 | $14.52 | $97.86 | 138,318 | — | — |
| 2013-06-07 | $14.47 | $97.55 | 147,207 | — | — |
| 2013-06-06 | $14.21 | $95.75 | 127,153 | — | — |
| 2013-06-05 | $14.12 | $95.19 | 159,456 | — | — |
| 2013-06-04 | $14.29 | $96.31 | 210,730 | — | — |
| 2013-06-03 | $14.43 | $97.24 | 157,072 | — | — |
| 2013-05-31 | $14.36 | $96.80 | 218,751 | — | — |
| 2013-05-30 | $14.54 | $97.99 | 183,521 | — | — |
| 2013-05-29 | $14.44 | $97.30 | 170,513 | — | — |
| 2013-05-28 | $14.53 | $97.92 | 227,532 | — | — |
| 2013-05-24 | $14.46 | $97.43 | 179,510 | — | — |
| 2013-05-23 | $14.50 | $97.74 | 270,133 | — | — |
| 2013-05-22 | $14.58 | $98.30 | 258,209 | — | — |
| 2013-05-21 | $14.64 | $98.67 | 147,749 | — | — |
| 2013-05-20 | $14.53 | $97.92 | 161,950 | — | — |
| 2013-05-17 | $14.54 | $97.99 | 151,110 | — | — |
| 2013-05-16 | $14.37 | $96.87 | 144,064 | — | — |
| 2013-05-15 | $14.33 | $96.56 | 233,385 | — | — |
| 2013-05-14 | $14.28 | $96.24 | 251,163 | — | — |
| 2013-05-13 | $14.16 | $95.44 | 195,554 | — | — |
| 2013-05-10 | $14.07 | $94.81 | 265,038 | — | — |
| 2013-05-09 | $13.99 | $94.26 | 116,422 | — | — |
| 2013-05-08 | $14.00 | $94.38 | 167,695 | — | — |
| 2013-05-07 | $13.85 | $93.32 | 238,372 | — | — |
| 2013-05-06 | $13.81 | $93.07 | 224,930 | — | — |
| 2013-05-03 | $13.82 | $93.14 | 238,263 | — | — |
| 2013-05-02 | $13.59 | $91.58 | 257,450 | — | — |
| 2013-05-01 | $13.53 | $91.21 | 173,765 | — | — |
| 2013-04-30 | $13.67 | $92.14 | 215,391 | — | — |
| 2013-04-29 | $13.44 | $90.59 | 150,784 | — | — |
| 2013-04-26 | $13.46 | $90.71 | 164,009 | — | — |
| 2013-04-25 | $13.42 | $90.46 | 204,226 | — | — |
| 2013-04-24 | $13.44 | $90.59 | 158,047 | — | — |
| 2013-04-23 | $13.34 | $89.90 | 212,898 | — | — |
| 2013-04-22 | $13.15 | $88.66 | 163,684 | — | — |
| 2013-04-19 | $13.16 | $88.72 | 137,885 | — | — |
| 2013-04-18 | $13.09 | $88.22 | 222,654 | — | — |
| 2013-04-17 | $13.08 | $88.16 | 223,087 | — | — |
| 2013-04-16 | $13.33 | $89.84 | 326,501 | — | — |
| 2013-04-15 | $13.38 | $90.15 | 239,130 | — | — |
| 2013-04-12 | $13.75 | $92.70 | 155,662 | — | — |
| 2013-04-11 | $13.84 | $93.26 | 200,323 | — | — |
| 2013-04-10 | $13.70 | $92.33 | 207,044 | — | — |
| 2013-04-09 | $13.46 | $90.71 | 181,245 | — | — |
| 2013-04-08 | $13.44 | $90.59 | 136,909 | — | — |
| 2013-04-05 | $13.50 | $90.96 | 212,030 | — | — |
| 2013-04-04 | $13.46 | $90.71 | 144,389 | — | — |
| 2013-04-03 | $13.38 | $90.15 | 288,344 | — | — |
| 2013-04-02 | $13.64 | $91.95 | 236,637 | — | — |
| 2013-04-01 | $13.78 | $92.89 | 183,304 | — | — |
| 2013-03-28 | $13.89 | $93.63 | 187,098 | — | — |
| 2013-03-27 | $13.84 | $93.26 | 205,852 | — | — |
| 2013-03-26 | $13.78 | $92.89 | 193,060 | — | — |
| 2013-03-25 | $13.68 | $92.20 | 156,855 | — | — |
| 2013-03-22 | $13.80 | $93.01 | 135,283 | — | — |
| 2013-03-21 | $13.79 | $92.95 | 162,925 | — | — |
| 2013-03-20 | $13.78 | $92.89 | 129,646 | — | — |
| 2013-03-19 | $13.68 | $92.20 | 166,069 | — | — |
| 2013-03-18 | $13.64 | $91.95 | 128,562 | — | — |
| 2013-03-15 | $13.69 | $92.27 | 187,207 | — | — |
| 2013-03-14 | $13.73 | $92.51 | 144,606 | — | — |
| 2013-03-13 | $13.66 | $92.08 | 135,175 | — | — |
| 2013-03-12 | $13.63 | $91.89 | 203,033 | — | — |
| 2013-03-11 | $13.69 | $92.27 | 127,370 | — | — |
| 2013-03-08 | $13.64 | $91.95 | 204,442 | — | — |
| 2013-03-07 | $13.60 | $91.64 | 200,757 | — | — |
| 2013-03-06 | $13.59 | $91.58 | 131,598 | — | — |
| 2013-03-05 | $13.60 | $91.64 | 192,302 | — | — |
| 2013-03-04 | $13.57 | $91.46 | 180,378 | — | — |
| 2013-03-01 | $13.72 | $91.27 | 190,025 | — | — |
| 2013-02-28 | $13.66 | $90.90 | 264,062 | — | — |
| 2013-02-27 | $13.59 | $90.41 | 218,643 | — | — |
| 2013-02-26 | $13.42 | $89.31 | 160,215 | — | — |
| 2013-02-25 | $13.34 | $88.75 | 250,512 | — | — |
| 2013-02-22 | $13.68 | $91.03 | 208,236 | — | — |
| 2013-02-21 | $13.51 | $89.86 | 186,665 | — | — |
| 2013-02-20 | $13.65 | $90.84 | 198,697 | — | — |
| 2013-02-19 | $13.81 | $91.88 | 198,914 | — | — |
| 2013-02-15 | $13.75 | $91.46 | 180,703 | — | — |
| 2013-02-14 | $13.74 | $91.39 | 147,099 | — | — |
| 2013-02-13 | $13.72 | $91.27 | 128,346 | — | — |
| 2013-02-12 | $13.65 | $90.84 | 206,827 | — | — |
| 2013-02-11 | $13.61 | $90.53 | 181,678 | — | — |
| 2013-02-08 | $13.56 | $90.23 | 214,198 | — | — |
| 2013-02-07 | $13.56 | $90.23 | 202,274 | — | — |
| 2013-02-06 | $13.54 | $90.10 | 169,971 | — | — |
| 2013-02-05 | $13.56 | $90.23 | 217,776 | — | — |
| 2013-02-04 | $13.39 | $89.06 | 200,323 | — | — |
| 2013-02-01 | $13.50 | $89.80 | 244,876 | — | — |
| 2013-01-31 | $13.38 | $89.00 | 197,180 | — | — |
| 2013-01-30 | $13.30 | $88.51 | 266,556 | — | — |
| 2013-01-29 | $13.39 | $89.06 | 211,488 | — | — |
| 2013-01-28 | $13.35 | $88.82 | 215,499 | — | — |
| 2013-01-25 | $13.34 | $88.75 | 165,093 | — | — |
| 2013-01-24 | $13.27 | $88.26 | 302,111 | — | — |
| 2013-01-23 | $13.27 | $88.26 | 209,862 | — | — |
| 2013-01-22 | $13.20 | $87.83 | 312,517 | — | — |
| 2013-01-18 | $13.24 | $88.08 | 204,551 | — | — |
| 2013-01-17 | $13.16 | $87.59 | 231,217 | — | — |
| 2013-01-16 | $13.03 | $86.67 | 210,188 | — | — |
| 2013-01-15 | $13.00 | $86.48 | 217,884 | — | — |
| 2013-01-14 | $13.03 | $86.67 | 186,556 | — | — |
| 2013-01-11 | $13.01 | $86.54 | 329,211 | — | — |
| 2013-01-10 | $13.06 | $86.91 | 240,973 | — | — |
| 2013-01-09 | $12.96 | $86.24 | 267,640 | — | — |
| 2013-01-08 | $12.90 | $85.81 | 225,255 | — | — |
| 2013-01-07 | $12.92 | $85.93 | 312,626 | — | — |
| 2013-01-04 | $12.86 | $85.56 | 216,475 | — | — |
| 2013-01-03 | $12.78 | $85.01 | 309,374 | — | — |
| 2013-01-02 | $12.80 | $85.13 | 261,027 | — | — |