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
- 1993-04-14 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 | $16.70 | $16.70 | 642,300 | — | — |
| 2013-12-30 | $16.57 | $16.57 | 423,900 | — | — |
| 2013-12-27 | $16.43 | $16.43 | 518,000 | — | — |
| 2013-12-26 | $16.49 | $16.49 | 682,500 | — | — |
| 2013-12-24 | $16.44 | $16.44 | 380,400 | — | — |
| 2013-12-23 | $16.30 | $16.30 | 687,800 | — | — |
| 2013-12-20 | $16.22 | $16.22 | 1,586,200 | — | — |
| 2013-12-19 | $16.21 | $16.21 | 661,200 | — | — |
| 2013-12-18 | $16.17 | $16.17 | 1,069,700 | — | — |
| 2013-12-17 | $16.18 | $16.18 | 815,100 | — | — |
| 2013-12-16 | $15.77 | $15.77 | 548,100 | — | — |
| 2013-12-13 | $15.25 | $15.25 | 528,800 | — | — |
| 2013-12-12 | $15.14 | $15.14 | 870,400 | — | — |
| 2013-12-11 | $15.32 | $15.32 | 794,000 | — | — |
| 2013-12-10 | $15.70 | $15.70 | 1,017,700 | — | — |
| 2013-12-09 | $15.71 | $15.71 | 499,700 | — | — |
| 2013-12-06 | $15.79 | $15.79 | 938,400 | — | — |
| 2013-12-05 | $15.21 | $15.21 | 746,800 | — | — |
| 2013-12-04 | $14.91 | $14.91 | 877,400 | — | — |
| 2013-12-03 | $14.99 | $14.99 | 1,272,100 | — | — |
| 2013-12-02 | $15.17 | $15.17 | 1,294,300 | — | — |
| 2013-11-29 | $15.48 | $15.48 | 489,800 | — | — |
| 2013-11-27 | $15.48 | $15.48 | 837,700 | — | — |
| 2013-11-26 | $15.47 | $15.47 | 905,000 | — | — |
| 2013-11-25 | $15.30 | $15.30 | 651,400 | — | — |
| 2013-11-22 | $15.57 | $15.57 | 619,200 | — | — |
| 2013-11-21 | $15.60 | $15.60 | 667,000 | — | — |
| 2013-11-20 | $15.13 | $15.13 | 766,300 | — | — |
| 2013-11-19 | $15.09 | $15.09 | 801,700 | — | — |
| 2013-11-18 | $15.48 | $15.48 | 1,121,700 | — | — |
| 2013-11-15 | $15.48 | $15.48 | 738,500 | — | — |
| 2013-11-14 | $15.19 | $15.19 | 1,052,300 | — | — |
| 2013-11-13 | $15.46 | $15.46 | 859,600 | — | — |
| 2013-11-12 | $15.43 | $15.43 | 1,006,400 | — | — |
| 2013-11-11 | $15.34 | $15.34 | 780,600 | — | — |
| 2013-11-08 | $15.36 | $15.36 | 1,045,900 | — | — |
| 2013-11-07 | $15.16 | $15.16 | 1,362,800 | — | — |
| 2013-11-06 | $15.48 | $15.48 | 2,243,500 | — | — |
| 2013-11-05 | $15.75 | $15.75 | 12,730,400 | — | — |
| 2013-11-04 | $15.52 | $15.52 | 2,687,200 | — | — |
| 2013-11-01 | $14.91 | $14.91 | 1,271,200 | — | — |
| 2013-10-31 | $14.56 | $14.56 | 1,239,500 | — | — |
| 2013-10-30 | $14.81 | $14.81 | 2,007,400 | — | — |
| 2013-10-29 | $15.00 | $15.00 | 4,724,100 | — | — |
| 2013-10-28 | $17.15 | $17.15 | 1,190,300 | — | — |
| 2013-10-25 | $17.14 | $17.14 | 789,800 | — | — |
| 2013-10-24 | $16.70 | $16.70 | 943,700 | — | — |
| 2013-10-23 | $17.22 | $17.22 | 601,900 | — | — |
| 2013-10-22 | $17.62 | $17.62 | 760,900 | — | — |
| 2013-10-21 | $17.85 | $17.85 | 760,000 | — | — |
| 2013-10-18 | $17.40 | $17.40 | 1,072,700 | — | — |
| 2013-10-17 | $17.36 | $17.36 | 611,100 | — | — |
| 2013-10-16 | $17.38 | $17.38 | 627,000 | — | — |
| 2013-10-15 | $17.10 | $17.10 | 554,300 | — | — |
| 2013-10-14 | $17.32 | $17.32 | 651,400 | — | — |
| 2013-10-11 | $17.11 | $17.11 | 612,700 | — | — |
| 2013-10-10 | $16.87 | $16.87 | 550,800 | — | — |
| 2013-10-09 | $16.66 | $16.66 | 664,400 | — | — |
| 2013-10-08 | $16.66 | $16.66 | 872,600 | — | — |
| 2013-10-07 | $17.16 | $17.16 | 536,800 | — | — |
| 2013-10-04 | $17.21 | $17.21 | 835,900 | — | — |
| 2013-10-03 | $17.26 | $17.26 | 979,300 | — | — |
| 2013-10-02 | $17.66 | $17.66 | 709,500 | — | — |
| 2013-10-01 | $18.01 | $18.01 | 529,400 | — | — |
| 2013-09-30 | $17.49 | $17.49 | 867,500 | — | — |
| 2013-09-27 | $17.54 | $17.54 | 996,400 | — | — |
| 2013-09-26 | $17.68 | $17.68 | 678,700 | — | — |
| 2013-09-25 | $18.09 | $18.09 | 402,700 | — | — |
| 2013-09-24 | $18.03 | $18.03 | 548,700 | — | — |
| 2013-09-23 | $18.13 | $18.13 | 1,041,000 | — | — |
| 2013-09-20 | $17.96 | $17.96 | 1,115,600 | — | — |
| 2013-09-19 | $17.45 | $17.45 | 431,200 | — | — |
| 2013-09-18 | $17.33 | $17.33 | 675,100 | — | — |
| 2013-09-17 | $17.35 | $17.35 | 783,300 | — | — |
| 2013-09-16 | $17.40 | $17.40 | 701,900 | — | — |
| 2013-09-13 | $17.56 | $17.56 | 987,700 | — | — |
| 2013-09-12 | $17.32 | $17.32 | 512,800 | — | — |
| 2013-09-11 | $17.66 | $17.66 | 586,700 | — | — |
| 2013-09-10 | $17.63 | $17.63 | 1,234,000 | — | — |
| 2013-09-09 | $16.82 | $16.82 | 470,600 | — | — |
| 2013-09-06 | $16.53 | $16.53 | 462,400 | — | — |
| 2013-09-05 | $16.45 | $16.45 | 1,025,400 | — | — |
| 2013-09-04 | $16.70 | $16.70 | 842,900 | — | — |
| 2013-09-03 | $16.37 | $16.37 | 660,800 | — | — |
| 2013-08-30 | $16.27 | $16.27 | 600,700 | — | — |
| 2013-08-29 | $16.67 | $16.67 | 359,100 | — | — |
| 2013-08-28 | $16.24 | $16.24 | 527,200 | — | — |
| 2013-08-27 | $16.19 | $16.19 | 791,000 | — | — |
| 2013-08-26 | $16.33 | $16.33 | 350,300 | — | — |
| 2013-08-23 | $16.49 | $16.49 | 307,800 | — | — |
| 2013-08-22 | $16.60 | $16.60 | 274,800 | — | — |
| 2013-08-21 | $16.27 | $16.27 | 504,300 | — | — |
| 2013-08-20 | $16.35 | $16.35 | 368,000 | — | — |
| 2013-08-19 | $16.26 | $16.26 | 632,400 | — | — |
| 2013-08-16 | $16.27 | $16.27 | 650,000 | — | — |
| 2013-08-15 | $16.22 | $16.22 | 953,000 | — | — |
| 2013-08-14 | $16.46 | $16.46 | 562,700 | — | — |
| 2013-08-13 | $16.80 | $16.80 | 502,700 | — | — |
| 2013-08-12 | $16.63 | $16.63 | 425,900 | — | — |
| 2013-08-09 | $16.52 | $16.52 | 335,900 | — | — |
| 2013-08-08 | $16.64 | $16.64 | 552,900 | — | — |
| 2013-08-07 | $16.37 | $16.37 | 297,900 | — | — |
| 2013-08-06 | $16.54 | $16.54 | 422,300 | — | — |
| 2013-08-05 | $16.41 | $16.41 | 598,600 | — | — |
| 2013-08-02 | $16.55 | $16.55 | 374,800 | — | — |
| 2013-08-01 | $16.55 | $16.55 | 474,800 | — | — |
| 2013-07-31 | $16.48 | $16.48 | 854,300 | — | — |
| 2013-07-30 | $16.32 | $16.32 | 509,400 | — | — |
| 2013-07-29 | $16.20 | $16.20 | 666,800 | — | — |
| 2013-07-26 | $16.45 | $16.45 | 389,600 | — | — |
| 2013-07-25 | $16.44 | $16.44 | 983,800 | — | — |
| 2013-07-24 | $16.08 | $16.08 | 940,000 | — | — |
| 2013-07-23 | $16.04 | $16.04 | 2,113,600 | — | — |
| 2013-07-22 | $15.26 | $15.26 | 778,800 | — | — |
| 2013-07-19 | $15.20 | $15.20 | 361,800 | — | — |
| 2013-07-18 | $15.03 | $15.03 | 640,000 | — | — |
| 2013-07-17 | $14.76 | $14.76 | 718,800 | — | — |
| 2013-07-16 | $14.93 | $14.93 | 598,300 | — | — |
| 2013-07-15 | $15.72 | $15.72 | 574,100 | — | — |
| 2013-07-12 | $15.14 | $15.14 | 425,600 | — | — |
| 2013-07-11 | $15.02 | $15.02 | 346,800 | — | — |
| 2013-07-10 | $14.84 | $14.84 | 443,600 | — | — |
| 2013-07-09 | $14.91 | $14.91 | 415,500 | — | — |
| 2013-07-08 | $14.90 | $14.90 | 322,500 | — | — |
| 2013-07-05 | $14.97 | $14.97 | 171,800 | — | — |
| 2013-07-03 | $14.75 | $14.75 | 346,200 | — | — |
| 2013-07-02 | $14.75 | $14.75 | 455,900 | — | — |
| 2013-07-01 | $14.56 | $14.56 | 491,300 | — | — |
| 2013-06-28 | $14.35 | $14.35 | 900,200 | — | — |
| 2013-06-27 | $14.48 | $14.48 | 598,800 | — | — |
| 2013-06-26 | $14.08 | $14.08 | 552,300 | — | — |
| 2013-06-25 | $13.93 | $13.93 | 624,400 | — | — |
| 2013-06-24 | $13.56 | $13.56 | 821,100 | — | — |
| 2013-06-21 | $13.87 | $13.87 | 821,800 | — | — |
| 2013-06-20 | $13.53 | $13.53 | 747,900 | — | — |
| 2013-06-19 | $13.94 | $13.94 | 505,400 | — | — |
| 2013-06-18 | $14.44 | $14.44 | 545,100 | — | — |
| 2013-06-17 | $13.94 | $13.94 | 319,400 | — | — |
| 2013-06-14 | $13.71 | $13.71 | 368,300 | — | — |
| 2013-06-13 | $14.03 | $14.03 | 337,500 | — | — |
| 2013-06-12 | $13.68 | $13.68 | 441,900 | — | — |
| 2013-06-11 | $13.93 | $13.93 | 316,400 | — | — |
| 2013-06-10 | $14.04 | $14.04 | 631,200 | — | — |
| 2013-06-07 | $13.89 | $13.89 | 680,100 | — | — |
| 2013-06-06 | $13.90 | $13.90 | 677,600 | — | — |
| 2013-06-05 | $13.55 | $13.55 | 433,700 | — | — |
| 2013-06-04 | $13.80 | $13.80 | 627,000 | — | — |
| 2013-06-03 | $13.85 | $13.85 | 653,200 | — | — |
| 2013-05-31 | $13.58 | $13.58 | 421,700 | — | — |
| 2013-05-30 | $13.56 | $13.56 | 703,400 | — | — |
| 2013-05-29 | $13.24 | $13.24 | 509,400 | — | — |
| 2013-05-28 | $13.46 | $13.46 | 912,700 | — | — |
| 2013-05-24 | $13.19 | $13.19 | 319,700 | — | — |
| 2013-05-23 | $13.00 | $13.00 | 946,600 | — | — |
| 2013-05-22 | $13.64 | $13.64 | 399,300 | — | — |
| 2013-05-21 | $13.97 | $13.97 | 428,600 | — | — |
| 2013-05-20 | $13.79 | $13.79 | 592,200 | — | — |
| 2013-05-17 | $14.09 | $14.09 | 406,700 | — | — |
| 2013-05-16 | $13.89 | $13.89 | 481,400 | — | — |
| 2013-05-15 | $13.84 | $13.84 | 338,400 | — | — |
| 2013-05-14 | $13.70 | $13.70 | 470,200 | — | — |
| 2013-05-13 | $13.43 | $13.43 | 505,600 | — | — |
| 2013-05-10 | $13.36 | $13.36 | 540,300 | — | — |
| 2013-05-09 | $12.92 | $12.92 | 392,200 | — | — |
| 2013-05-08 | $12.95 | $12.95 | 387,100 | — | — |
| 2013-05-07 | $13.00 | $13.00 | 357,000 | — | — |
| 2013-05-06 | $12.97 | $12.97 | 411,100 | — | — |
| 2013-05-03 | $12.83 | $12.83 | 664,600 | — | — |
| 2013-05-02 | $12.44 | $12.44 | 969,800 | — | — |
| 2013-05-01 | $12.01 | $12.01 | 738,800 | — | — |
| 2013-04-30 | $12.62 | $12.62 | 738,400 | — | — |
| 2013-04-29 | $12.63 | $12.63 | 602,900 | — | — |
| 2013-04-26 | $12.40 | $12.40 | 490,900 | — | — |
| 2013-04-25 | $12.42 | $12.42 | 651,400 | — | — |
| 2013-04-24 | $12.30 | $12.30 | 1,135,600 | — | — |
| 2013-04-23 | $12.49 | $12.49 | 1,672,200 | — | — |
| 2013-04-22 | $10.83 | $10.83 | 616,000 | — | — |
| 2013-04-19 | $10.69 | $10.69 | 480,900 | — | — |
| 2013-04-18 | $10.43 | $10.43 | 802,600 | — | — |
| 2013-04-17 | $10.64 | $10.64 | 524,200 | — | — |
| 2013-04-16 | $11.07 | $11.07 | 382,500 | — | — |
| 2013-04-15 | $10.81 | $10.81 | 574,300 | — | — |
| 2013-04-12 | $11.70 | $11.70 | 408,000 | — | — |
| 2013-04-11 | $11.61 | $11.61 | 524,300 | — | — |
| 2013-04-10 | $11.70 | $11.70 | 460,100 | — | — |
| 2013-04-09 | $11.20 | $11.20 | 543,000 | — | — |
| 2013-04-08 | $10.97 | $10.97 | 531,600 | — | — |
| 2013-04-05 | $10.83 | $10.83 | 309,600 | — | — |
| 2013-04-04 | $10.92 | $10.92 | 366,000 | — | — |
| 2013-04-03 | $10.82 | $10.82 | 767,200 | — | — |
| 2013-04-02 | $11.04 | $11.04 | 367,000 | — | — |
| 2013-04-01 | $11.11 | $11.11 | 429,300 | — | — |
| 2013-03-28 | $11.37 | $11.37 | 430,000 | — | — |
| 2013-03-27 | $11.43 | $11.43 | 320,800 | — | — |
| 2013-03-26 | $11.39 | $11.39 | 208,000 | — | — |
| 2013-03-25 | $11.36 | $11.36 | 286,900 | — | — |
| 2013-03-22 | $11.30 | $11.30 | 540,500 | — | — |
| 2013-03-21 | $11.45 | $11.45 | 524,800 | — | — |
| 2013-03-20 | $11.68 | $11.68 | 360,900 | — | — |
| 2013-03-19 | $11.54 | $11.54 | 633,000 | — | — |
| 2013-03-18 | $11.40 | $11.40 | 1,007,100 | — | — |
| 2013-03-15 | $11.85 | $11.85 | 723,000 | — | — |
| 2013-03-14 | $12.08 | $12.08 | 619,000 | — | — |
| 2013-03-13 | $11.78 | $11.78 | 598,100 | — | — |
| 2013-03-12 | $11.66 | $11.66 | 747,500 | — | — |
| 2013-03-11 | $11.38 | $11.38 | 367,200 | — | — |
| 2013-03-08 | $11.31 | $11.31 | 666,900 | — | — |
| 2013-03-07 | $11.15 | $11.15 | 788,300 | — | — |
| 2013-03-06 | $10.87 | $10.87 | 673,600 | — | — |
| 2013-03-05 | $10.62 | $10.62 | 577,400 | — | — |
| 2013-03-04 | $10.30 | $10.30 | 410,500 | — | — |
| 2013-03-01 | $10.26 | $10.26 | 523,000 | — | — |
| 2013-02-28 | $10.25 | $10.25 | 730,700 | — | — |
| 2013-02-27 | $10.15 | $10.15 | 642,200 | — | — |
| 2013-02-26 | $10.01 | $10.01 | 1,231,000 | — | — |
| 2013-02-25 | $10.19 | $10.19 | 777,100 | — | — |
| 2013-02-22 | $10.17 | $10.17 | 287,500 | — | — |
| 2013-02-21 | $10.00 | $10.00 | 436,000 | — | — |
| 2013-02-20 | $10.22 | $10.22 | 551,200 | — | — |
| 2013-02-19 | $10.35 | $10.35 | 561,600 | — | — |
| 2013-02-15 | $10.10 | $10.10 | 546,300 | — | — |
| 2013-02-14 | $10.28 | $10.28 | 447,000 | — | — |
| 2013-02-13 | $10.15 | $10.15 | 389,600 | — | — |
| 2013-02-12 | $9.96 | $9.96 | 279,700 | — | — |
| 2013-02-11 | $9.89 | $9.89 | 559,500 | — | — |
| 2013-02-08 | $9.87 | $9.87 | 820,300 | — | — |
| 2013-02-07 | $10.04 | $10.04 | 1,087,800 | — | — |
| 2013-02-06 | $9.83 | $9.83 | 521,200 | — | — |
| 2013-02-05 | $9.95 | $9.95 | 786,200 | — | — |
| 2013-02-04 | $9.56 | $9.56 | 663,900 | — | — |
| 2013-02-01 | $9.71 | $9.71 | 780,000 | — | — |
| 2013-01-31 | $9.52 | $9.52 | 868,500 | — | — |
| 2013-01-30 | $9.61 | $9.61 | 1,853,500 | — | — |
| 2013-01-29 | $9.20 | $9.20 | 5,227,400 | — | — |
| 2013-01-28 | $11.75 | $11.75 | 655,900 | — | — |
| 2013-01-25 | $11.73 | $11.73 | 672,700 | — | — |
| 2013-01-24 | $11.82 | $11.82 | 478,400 | — | — |
| 2013-01-23 | $11.70 | $11.70 | 458,700 | — | — |
| 2013-01-22 | $11.65 | $11.65 | 402,300 | — | — |
| 2013-01-18 | $11.54 | $11.54 | 409,900 | — | — |
| 2013-01-17 | $11.69 | $11.69 | 610,500 | — | — |
| 2013-01-16 | $11.50 | $11.50 | 555,300 | — | — |
| 2013-01-15 | $11.13 | $11.13 | 500,400 | — | — |
| 2013-01-14 | $10.99 | $10.99 | 378,200 | — | — |
| 2013-01-11 | $11.15 | $11.15 | 618,900 | — | — |
| 2013-01-10 | $10.89 | $10.89 | 853,200 | — | — |
| 2013-01-09 | $10.84 | $10.84 | 557,400 | — | — |
| 2013-01-08 | $10.84 | $10.84 | 683,700 | — | — |
| 2013-01-07 | $11.28 | $11.28 | 359,100 | — | — |
| 2013-01-04 | $11.44 | $11.44 | 465,100 | — | — |
| 2013-01-03 | $11.22 | $11.22 | 592,700 | — | — |
| 2013-01-02 | $11.27 | $11.27 | 830,600 | — | — |