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
- 1985-03-14 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 | $18.58 | $38.24 | 72,800 | — | — |
| 2013-12-30 | $18.62 | $38.34 | 70,000 | — | — |
| 2013-12-27 | $18.58 | $38.24 | 102,400 | — | — |
| 2013-12-26 | $18.45 | $37.99 | 35,400 | — | — |
| 2013-12-24 | $18.40 | $37.87 | 34,400 | — | — |
| 2013-12-23 | $18.19 | $37.45 | 63,800 | — | — |
| 2013-12-20 | $18.05 | $37.15 | 253,400 | — | — |
| 2013-12-19 | $17.65 | $36.34 | 58,000 | — | — |
| 2013-12-18 | $17.67 | $36.37 | 68,200 | — | — |
| 2013-12-17 | $17.54 | $36.10 | 139,800 | — | — |
| 2013-12-16 | $17.46 | $35.94 | 104,400 | — | — |
| 2013-12-13 | $17.18 | $35.37 | 160,400 | — | — |
| 2013-12-12 | $17.03 | $35.06 | 72,000 | — | — |
| 2013-12-11 | $17.19 | $35.17 | 92,000 | — | — |
| 2013-12-10 | $17.65 | $36.12 | 135,800 | — | — |
| 2013-12-09 | $17.65 | $36.12 | 134,400 | — | — |
| 2013-12-06 | $17.84 | $36.51 | 152,000 | — | — |
| 2013-12-05 | $17.48 | $35.77 | 53,600 | — | — |
| 2013-12-04 | $17.41 | $35.63 | 111,200 | — | — |
| 2013-12-03 | $17.51 | $35.84 | 91,800 | — | — |
| 2013-12-02 | $17.55 | $35.91 | 108,400 | — | — |
| 2013-11-29 | $17.68 | $36.18 | 26,600 | — | — |
| 2013-11-27 | $17.48 | $35.77 | 96,600 | — | — |
| 2013-11-26 | $17.39 | $35.57 | 81,000 | — | — |
| 2013-11-25 | $17.09 | $34.98 | 52,000 | — | — |
| 2013-11-22 | $17.13 | $35.04 | 50,800 | — | — |
| 2013-11-21 | $16.95 | $34.68 | 104,600 | — | — |
| 2013-11-20 | $16.87 | $34.52 | 34,000 | — | — |
| 2013-11-19 | $16.92 | $34.62 | 51,400 | — | — |
| 2013-11-18 | $16.93 | $34.65 | 59,200 | — | — |
| 2013-11-15 | $17.05 | $34.88 | 74,200 | — | — |
| 2013-11-14 | $17.14 | $35.07 | 91,200 | — | — |
| 2013-11-13 | $17.20 | $35.19 | 66,200 | — | — |
| 2013-11-12 | $17.16 | $35.10 | 224,000 | — | — |
| 2013-11-11 | $17.04 | $34.86 | 170,600 | — | — |
| 2013-11-08 | $17.26 | $35.33 | 66,200 | — | — |
| 2013-11-07 | $16.77 | $34.32 | 63,400 | — | — |
| 2013-11-06 | $17.01 | $34.82 | 125,400 | — | — |
| 2013-11-05 | $16.75 | $34.26 | 94,200 | — | — |
| 2013-11-04 | $16.61 | $33.99 | 140,800 | — | — |
| 2013-11-01 | $16.36 | $33.48 | 124,000 | — | — |
| 2013-10-31 | $16.37 | $33.50 | 104,000 | — | — |
| 2013-10-30 | $16.70 | $34.16 | 42,200 | — | — |
| 2013-10-29 | $16.82 | $34.41 | 112,800 | — | — |
| 2013-10-28 | $16.74 | $34.25 | 55,600 | — | — |
| 2013-10-25 | $16.52 | $33.80 | 68,800 | — | — |
| 2013-10-24 | $16.40 | $33.55 | 146,800 | — | — |
| 2013-10-23 | $16.11 | $32.97 | 92,800 | — | — |
| 2013-10-22 | $16.07 | $32.87 | 70,600 | — | — |
| 2013-10-21 | $16.04 | $32.82 | 110,600 | — | — |
| 2013-10-18 | $16.00 | $32.73 | 144,000 | — | — |
| 2013-10-17 | $15.96 | $32.66 | 95,600 | — | — |
| 2013-10-16 | $15.94 | $32.62 | 52,000 | — | — |
| 2013-10-15 | $15.93 | $32.60 | 59,000 | — | — |
| 2013-10-14 | $16.00 | $32.74 | 52,800 | — | — |
| 2013-10-11 | $16.05 | $32.83 | 105,800 | — | — |
| 2013-10-10 | $15.57 | $31.86 | 76,400 | — | — |
| 2013-10-09 | $15.08 | $30.86 | 74,800 | — | — |
| 2013-10-08 | $14.94 | $30.56 | 75,800 | — | — |
| 2013-10-07 | $15.03 | $30.74 | 77,000 | — | — |
| 2013-10-04 | $15.27 | $31.24 | 36,800 | — | — |
| 2013-10-03 | $15.16 | $31.02 | 58,400 | — | — |
| 2013-10-02 | $15.35 | $31.41 | 59,000 | — | — |
| 2013-10-01 | $15.45 | $31.60 | 78,800 | — | — |
| 2013-09-30 | $15.55 | $31.81 | 130,600 | — | — |
| 2013-09-27 | $15.55 | $31.81 | 27,800 | — | — |
| 2013-09-26 | $15.62 | $31.96 | 69,200 | — | — |
| 2013-09-25 | $15.68 | $32.09 | 83,600 | — | — |
| 2013-09-24 | $15.40 | $31.51 | 91,800 | — | — |
| 2013-09-23 | $15.09 | $30.88 | 85,000 | — | — |
| 2013-09-20 | $15.01 | $30.70 | 257,400 | — | — |
| 2013-09-19 | $14.47 | $29.60 | 45,000 | — | — |
| 2013-09-18 | $14.40 | $29.47 | 62,400 | — | — |
| 2013-09-17 | $14.35 | $29.35 | 48,400 | — | — |
| 2013-09-16 | $14.35 | $29.35 | 85,000 | — | — |
| 2013-09-13 | $14.19 | $29.04 | 164,200 | — | — |
| 2013-09-12 | $13.44 | $27.49 | 65,600 | — | — |
| 2013-09-11 | $13.76 | $27.93 | 81,400 | — | — |
| 2013-09-10 | $13.69 | $27.79 | 100,600 | — | — |
| 2013-09-09 | $12.84 | $26.06 | 33,600 | — | — |
| 2013-09-06 | $12.64 | $25.67 | 47,200 | — | — |
| 2013-09-05 | $12.35 | $25.07 | 48,200 | — | — |
| 2013-09-04 | $12.22 | $24.81 | 49,200 | — | — |
| 2013-09-03 | $12.15 | $24.66 | 29,200 | — | — |
| 2013-08-30 | $12.11 | $24.58 | 89,400 | — | — |
| 2013-08-29 | $12.40 | $25.18 | 57,000 | — | — |
| 2013-08-28 | $12.42 | $25.21 | 20,000 | — | — |
| 2013-08-27 | $12.51 | $25.40 | 59,400 | — | — |
| 2013-08-26 | $13.07 | $26.54 | 22,600 | — | — |
| 2013-08-23 | $13.21 | $26.82 | 24,000 | — | — |
| 2013-08-22 | $13.18 | $26.75 | 44,000 | — | — |
| 2013-08-21 | $13.03 | $26.45 | 25,800 | — | — |
| 2013-08-20 | $13.25 | $26.90 | 32,200 | — | — |
| 2013-08-19 | $12.98 | $26.35 | 28,800 | — | — |
| 2013-08-16 | $13.19 | $26.78 | 68,400 | — | — |
| 2013-08-15 | $13.26 | $26.92 | 57,000 | — | — |
| 2013-08-14 | $13.52 | $27.45 | 43,000 | — | — |
| 2013-08-13 | $13.52 | $27.44 | 35,600 | — | — |
| 2013-08-12 | $13.53 | $27.47 | 42,800 | — | — |
| 2013-08-09 | $13.54 | $27.48 | 49,000 | — | — |
| 2013-08-08 | $13.65 | $27.71 | 28,400 | — | — |
| 2013-08-07 | $13.57 | $27.56 | 33,800 | — | — |
| 2013-08-06 | $13.73 | $27.87 | 22,200 | — | — |
| 2013-08-05 | $13.73 | $27.87 | 40,800 | — | — |
| 2013-08-02 | $13.72 | $27.85 | 46,600 | — | — |
| 2013-08-01 | $13.81 | $28.04 | 47,000 | — | — |
| 2013-07-31 | $13.68 | $27.77 | 36,800 | — | — |
| 2013-07-30 | $13.86 | $28.13 | 30,800 | — | — |
| 2013-07-29 | $13.91 | $28.25 | 35,600 | — | — |
| 2013-07-26 | $14.14 | $28.70 | 27,200 | — | — |
| 2013-07-25 | $14.15 | $28.72 | 98,600 | — | — |
| 2013-07-24 | $14.14 | $28.71 | 122,200 | — | — |
| 2013-07-23 | $13.98 | $28.38 | 74,000 | — | — |
| 2013-07-22 | $14.05 | $28.53 | 82,400 | — | — |
| 2013-07-19 | $13.99 | $28.41 | 60,200 | — | — |
| 2013-07-18 | $13.98 | $28.38 | 65,400 | — | — |
| 2013-07-17 | $13.98 | $28.38 | 34,800 | — | — |
| 2013-07-16 | $13.97 | $28.37 | 63,200 | — | — |
| 2013-07-15 | $13.96 | $28.35 | 44,400 | — | — |
| 2013-07-12 | $13.88 | $28.19 | 49,000 | — | — |
| 2013-07-11 | $13.66 | $27.74 | 60,800 | — | — |
| 2013-07-10 | $13.80 | $28.01 | 37,800 | — | — |
| 2013-07-09 | $13.85 | $28.11 | 51,200 | — | — |
| 2013-07-08 | $13.77 | $27.95 | 83,200 | — | — |
| 2013-07-05 | $13.70 | $27.81 | 88,600 | — | — |
| 2013-07-03 | $13.35 | $27.10 | 61,000 | — | — |
| 2013-07-02 | $13.23 | $26.86 | 69,200 | — | — |
| 2013-07-01 | $13.24 | $26.89 | 198,400 | — | — |
| 2013-06-28 | $13.05 | $26.49 | 452,200 | — | — |
| 2013-06-27 | $12.95 | $26.29 | 61,000 | — | — |
| 2013-06-26 | $12.80 | $25.99 | 56,400 | — | — |
| 2013-06-25 | $13.03 | $26.45 | 121,200 | — | — |
| 2013-06-24 | $12.88 | $26.14 | 54,400 | — | — |
| 2013-06-21 | $12.99 | $26.38 | 210,600 | — | — |
| 2013-06-20 | $12.77 | $25.93 | 46,600 | — | — |
| 2013-06-19 | $12.82 | $26.03 | 34,000 | — | — |
| 2013-06-18 | $12.89 | $26.16 | 52,400 | — | — |
| 2013-06-17 | $12.86 | $26.11 | 31,800 | — | — |
| 2013-06-14 | $12.80 | $25.99 | 48,200 | — | — |
| 2013-06-13 | $13.05 | $26.50 | 45,400 | — | — |
| 2013-06-12 | $12.95 | $26.29 | 26,800 | — | — |
| 2013-06-11 | $13.05 | $26.28 | 35,000 | — | — |
| 2013-06-10 | $13.20 | $26.59 | 44,000 | — | — |
| 2013-06-07 | $13.10 | $26.38 | 22,800 | — | — |
| 2013-06-06 | $12.92 | $26.02 | 41,600 | — | — |
| 2013-06-05 | $12.96 | $26.11 | 16,200 | — | — |
| 2013-06-04 | $13.12 | $26.42 | 63,400 | — | — |
| 2013-06-03 | $13.22 | $26.63 | 145,400 | — | — |
| 2013-05-31 | $12.87 | $25.91 | 64,600 | — | — |
| 2013-05-30 | $13.00 | $26.19 | 25,800 | — | — |
| 2013-05-29 | $12.85 | $25.88 | 26,400 | — | — |
| 2013-05-28 | $12.93 | $26.04 | 67,000 | — | — |
| 2013-05-24 | $12.82 | $25.82 | 33,000 | — | — |
| 2013-05-23 | $12.73 | $25.64 | 44,000 | — | — |
| 2013-05-22 | $12.65 | $25.48 | 42,200 | — | — |
| 2013-05-21 | $12.96 | $26.10 | 30,800 | — | — |
| 2013-05-20 | $13.02 | $26.22 | 76,800 | — | — |
| 2013-05-17 | $12.88 | $25.93 | 83,600 | — | — |
| 2013-05-16 | $12.71 | $25.59 | 59,400 | — | — |
| 2013-05-15 | $12.75 | $25.68 | 35,200 | — | — |
| 2013-05-14 | $12.61 | $25.40 | 115,800 | — | — |
| 2013-05-13 | $12.43 | $25.03 | 45,400 | — | — |
| 2013-05-10 | $12.41 | $25.00 | 53,200 | — | — |
| 2013-05-09 | $12.39 | $24.96 | 65,800 | — | — |
| 2013-05-08 | $12.38 | $24.94 | 93,000 | — | — |
| 2013-05-07 | $12.39 | $24.95 | 70,600 | — | — |
| 2013-05-06 | $12.31 | $24.79 | 24,600 | — | — |
| 2013-05-03 | $12.14 | $24.44 | 45,200 | — | — |
| 2013-05-02 | $12.01 | $24.19 | 40,200 | — | — |
| 2013-05-01 | $11.85 | $23.87 | 126,000 | — | — |
| 2013-04-30 | $12.26 | $24.70 | 52,000 | — | — |
| 2013-04-29 | $12.25 | $24.67 | 34,800 | — | — |
| 2013-04-26 | $12.26 | $24.70 | 124,000 | — | — |
| 2013-04-25 | $12.39 | $24.96 | 30,800 | — | — |
| 2013-04-24 | $12.42 | $25.02 | 109,800 | — | — |
| 2013-04-23 | $12.28 | $24.73 | 65,600 | — | — |
| 2013-04-22 | $12.18 | $24.52 | 103,400 | — | — |
| 2013-04-19 | $12.30 | $24.77 | 62,000 | — | — |
| 2013-04-18 | $12.12 | $24.40 | 106,600 | — | — |
| 2013-04-17 | $11.96 | $24.09 | 90,600 | — | — |
| 2013-04-16 | $11.96 | $24.08 | 109,400 | — | — |
| 2013-04-15 | $11.75 | $23.67 | 118,800 | — | — |
| 2013-04-12 | $12.29 | $24.75 | 25,600 | — | — |
| 2013-04-11 | $12.47 | $25.11 | 131,000 | — | — |
| 2013-04-10 | $12.47 | $25.12 | 53,200 | — | — |
| 2013-04-09 | $12.15 | $24.46 | 43,200 | — | — |
| 2013-04-08 | $12.47 | $25.11 | 55,200 | — | — |
| 2013-04-05 | $12.36 | $24.90 | 60,800 | — | — |
| 2013-04-04 | $12.39 | $24.95 | 50,200 | — | — |
| 2013-04-03 | $12.39 | $24.96 | 63,400 | — | — |
| 2013-04-02 | $12.51 | $25.20 | 56,600 | — | — |
| 2013-04-01 | $12.59 | $25.36 | 80,000 | — | — |
| 2013-03-28 | $12.66 | $25.50 | 115,200 | — | — |
| 2013-03-27 | $12.83 | $25.83 | 343,800 | — | — |
| 2013-03-26 | $12.96 | $26.10 | 148,800 | — | — |
| 2013-03-25 | $13.02 | $26.22 | 68,200 | — | — |
| 2013-03-22 | $12.90 | $25.98 | 58,000 | — | — |
| 2013-03-21 | $13.00 | $26.19 | 81,800 | — | — |
| 2013-03-20 | $13.01 | $26.20 | 26,400 | — | — |
| 2013-03-19 | $12.88 | $25.94 | 32,800 | — | — |
| 2013-03-18 | $12.79 | $25.76 | 26,200 | — | — |
| 2013-03-15 | $12.97 | $26.13 | 152,800 | — | — |
| 2013-03-14 | $12.80 | $25.78 | 36,400 | — | — |
| 2013-03-13 | $12.70 | $25.58 | 24,000 | — | — |
| 2013-03-12 | $12.68 | $25.33 | 36,800 | — | — |
| 2013-03-11 | $12.70 | $25.36 | 37,400 | — | — |
| 2013-03-08 | $12.77 | $25.50 | 46,000 | — | — |
| 2013-03-07 | $12.81 | $25.59 | 28,400 | — | — |
| 2013-03-06 | $12.72 | $25.40 | 19,200 | — | — |
| 2013-03-05 | $12.71 | $25.38 | 48,400 | — | — |
| 2013-03-04 | $12.65 | $25.26 | 67,800 | — | — |
| 2013-03-01 | $12.65 | $25.26 | 28,600 | — | — |
| 2013-02-28 | $12.57 | $25.11 | 33,400 | — | — |
| 2013-02-27 | $12.51 | $24.99 | 50,600 | — | — |
| 2013-02-26 | $12.38 | $24.73 | 50,000 | — | — |
| 2013-02-25 | $12.40 | $24.76 | 53,000 | — | — |
| 2013-02-22 | $12.81 | $25.59 | 54,600 | — | — |
| 2013-02-21 | $12.77 | $25.50 | 42,600 | — | — |
| 2013-02-20 | $12.72 | $25.40 | 61,600 | — | — |
| 2013-02-19 | $12.88 | $25.73 | 73,600 | — | — |
| 2013-02-15 | $12.74 | $25.44 | 93,600 | — | — |
| 2013-02-14 | $12.74 | $25.45 | 62,600 | — | — |
| 2013-02-13 | $12.77 | $25.51 | 64,000 | — | — |
| 2013-02-12 | $12.81 | $25.59 | 42,600 | — | — |
| 2013-02-11 | $12.75 | $25.47 | 30,800 | — | — |
| 2013-02-08 | $12.74 | $25.44 | 31,000 | — | — |
| 2013-02-07 | $12.71 | $25.38 | 52,600 | — | — |
| 2013-02-06 | $12.90 | $25.77 | 17,800 | — | — |
| 2013-02-05 | $12.84 | $25.64 | 78,400 | — | — |
| 2013-02-04 | $12.73 | $25.43 | 34,800 | — | — |
| 2013-02-01 | $12.95 | $25.86 | 69,200 | — | — |
| 2013-01-31 | $12.77 | $25.50 | 160,000 | — | — |
| 2013-01-30 | $12.75 | $25.46 | 66,000 | — | — |
| 2013-01-29 | $12.79 | $25.55 | 96,600 | — | — |
| 2013-01-28 | $12.74 | $25.45 | 115,200 | — | — |
| 2013-01-25 | $12.66 | $25.29 | 57,800 | — | — |
| 2013-01-24 | $12.79 | $25.54 | 107,600 | — | — |
| 2013-01-23 | $12.54 | $25.05 | 53,800 | — | — |
| 2013-01-22 | $12.76 | $25.49 | 58,400 | — | — |
| 2013-01-18 | $12.76 | $25.49 | 64,800 | — | — |
| 2013-01-17 | $12.84 | $25.64 | 32,800 | — | — |
| 2013-01-16 | $12.70 | $25.37 | 64,000 | — | — |
| 2013-01-15 | $12.84 | $25.64 | 51,200 | — | — |
| 2013-01-14 | $12.93 | $25.82 | 41,800 | — | — |
| 2013-01-11 | $12.78 | $25.52 | 39,000 | — | — |
| 2013-01-10 | $12.81 | $25.58 | 15,000 | — | — |
| 2013-01-09 | $12.74 | $25.44 | 36,200 | — | — |
| 2013-01-08 | $12.79 | $25.55 | 51,400 | — | — |
| 2013-01-07 | $12.85 | $25.67 | 32,600 | — | — |
| 2013-01-04 | $12.99 | $25.95 | 93,600 | — | — |
| 2013-01-03 | $12.97 | $25.90 | 56,000 | — | — |
| 2013-01-02 | $13.05 | $26.07 | 234,600 | — | — |