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
- 1986-06-26 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 | $14.83 | $17.97 | 233,100 | — | — |
| 2013-12-30 | $14.82 | $17.96 | 282,800 | — | — |
| 2013-12-27 | $14.62 | $17.72 | 302,500 | — | — |
| 2013-12-26 | $14.89 | $18.04 | 158,100 | — | — |
| 2013-12-24 | $14.93 | $18.09 | 161,700 | — | — |
| 2013-12-23 | $15.12 | $18.32 | 344,900 | — | — |
| 2013-12-20 | $15.19 | $18.41 | 695,800 | — | — |
| 2013-12-19 | $14.77 | $17.90 | 255,700 | — | — |
| 2013-12-18 | $14.78 | $17.91 | 278,700 | — | — |
| 2013-12-17 | $14.59 | $17.68 | 254,700 | — | — |
| 2013-12-16 | $14.89 | $18.04 | 448,000 | — | — |
| 2013-12-13 | $15.22 | $18.44 | 183,800 | — | — |
| 2013-12-12 | $15.26 | $18.49 | 315,800 | — | — |
| 2013-12-11 | $15.11 | $18.31 | 425,400 | — | — |
| 2013-12-10 | $14.98 | $18.15 | 233,600 | — | — |
| 2013-12-09 | $15.40 | $18.66 | 273,700 | — | — |
| 2013-12-06 | $15.32 | $18.56 | 247,100 | — | — |
| 2013-12-05 | $15.15 | $18.36 | 298,000 | — | — |
| 2013-12-04 | $15.46 | $18.73 | 286,700 | — | — |
| 2013-12-03 | $15.86 | $19.22 | 481,400 | — | — |
| 2013-12-02 | $16.48 | $19.97 | 297,000 | — | — |
| 2013-11-29 | $16.90 | $20.48 | 97,600 | — | — |
| 2013-11-27 | $17.05 | $20.66 | 226,500 | — | — |
| 2013-11-26 | $16.47 | $19.96 | 289,900 | — | — |
| 2013-11-25 | $16.80 | $20.36 | 174,800 | — | — |
| 2013-11-22 | $16.33 | $19.79 | 191,400 | — | — |
| 2013-11-21 | $16.17 | $19.59 | 169,600 | — | — |
| 2013-11-20 | $15.99 | $19.38 | 123,700 | — | — |
| 2013-11-19 | $16.01 | $19.40 | 176,800 | — | — |
| 2013-11-18 | $16.07 | $19.47 | 210,700 | — | — |
| 2013-11-15 | $16.23 | $19.67 | 205,300 | — | — |
| 2013-11-14 | $16.00 | $19.39 | 173,800 | — | — |
| 2013-11-13 | $15.86 | $19.22 | 254,200 | — | — |
| 2013-11-12 | $15.83 | $19.18 | 355,200 | — | — |
| 2013-11-11 | $15.52 | $18.81 | 278,300 | — | — |
| 2013-11-08 | $15.75 | $19.08 | 591,500 | — | — |
| 2013-11-07 | $15.36 | $18.61 | 684,600 | — | — |
| 2013-11-06 | $16.61 | $20.13 | 474,300 | — | — |
| 2013-11-05 | $16.21 | $19.64 | 503,300 | — | — |
| 2013-11-04 | $15.49 | $18.77 | 720,100 | — | — |
| 2013-11-01 | $15.12 | $18.32 | 340,100 | — | — |
| 2013-10-31 | $15.04 | $18.22 | 367,200 | — | — |
| 2013-10-30 | $15.25 | $18.48 | 273,700 | — | — |
| 2013-10-29 | $15.17 | $18.38 | 400,900 | — | — |
| 2013-10-28 | $15.23 | $18.45 | 223,600 | — | — |
| 2013-10-25 | $15.18 | $18.39 | 237,700 | — | — |
| 2013-10-24 | $15.31 | $18.55 | 450,500 | — | — |
| 2013-10-23 | $14.79 | $17.92 | 144,400 | — | — |
| 2013-10-22 | $15.00 | $18.18 | 317,100 | — | — |
| 2013-10-21 | $14.64 | $17.74 | 243,100 | — | — |
| 2013-10-18 | $14.61 | $17.70 | 248,000 | — | — |
| 2013-10-17 | $14.48 | $17.55 | 274,000 | — | — |
| 2013-10-16 | $14.34 | $17.38 | 212,100 | — | — |
| 2013-10-15 | $14.38 | $17.42 | 268,900 | — | — |
| 2013-10-14 | $14.22 | $17.23 | 127,900 | — | — |
| 2013-10-11 | $14.19 | $17.19 | 211,000 | — | — |
| 2013-10-10 | $13.90 | $16.84 | 194,600 | — | — |
| 2013-10-09 | $13.57 | $16.44 | 307,200 | — | — |
| 2013-10-08 | $13.73 | $16.64 | 269,400 | — | — |
| 2013-10-07 | $14.04 | $17.01 | 192,500 | — | — |
| 2013-10-04 | $14.32 | $17.35 | 171,500 | — | — |
| 2013-10-03 | $14.16 | $17.16 | 241,500 | — | — |
| 2013-10-02 | $14.40 | $17.45 | 209,200 | — | — |
| 2013-10-01 | $14.86 | $18.01 | 285,900 | — | — |
| 2013-09-30 | $14.52 | $17.59 | 252,100 | — | — |
| 2013-09-27 | $14.72 | $17.84 | 138,300 | — | — |
| 2013-09-26 | $15.01 | $18.19 | 230,800 | — | — |
| 2013-09-25 | $15.01 | $18.14 | 293,400 | — | — |
| 2013-09-24 | $15.23 | $18.41 | 414,500 | — | — |
| 2013-09-23 | $15.01 | $18.14 | 272,700 | — | — |
| 2013-09-20 | $15.28 | $18.47 | 369,700 | — | — |
| 2013-09-19 | $15.29 | $18.48 | 258,000 | — | — |
| 2013-09-18 | $15.25 | $18.43 | 335,000 | — | — |
| 2013-09-17 | $14.95 | $18.07 | 234,600 | — | — |
| 2013-09-16 | $14.39 | $17.39 | 301,900 | — | — |
| 2013-09-13 | $14.51 | $17.54 | 257,100 | — | — |
| 2013-09-12 | $13.93 | $16.83 | 179,400 | — | — |
| 2013-09-11 | $14.06 | $16.99 | 215,600 | — | — |
| 2013-09-10 | $14.24 | $17.21 | 329,900 | — | — |
| 2013-09-09 | $13.46 | $16.27 | 251,700 | — | — |
| 2013-09-06 | $12.90 | $15.59 | 340,200 | — | — |
| 2013-09-05 | $12.97 | $15.67 | 169,500 | — | — |
| 2013-09-04 | $12.84 | $15.52 | 348,000 | — | — |
| 2013-09-03 | $12.72 | $15.37 | 258,500 | — | — |
| 2013-08-30 | $12.89 | $15.58 | 328,400 | — | — |
| 2013-08-29 | $13.00 | $15.71 | 390,200 | — | — |
| 2013-08-28 | $12.39 | $14.97 | 249,500 | — | — |
| 2013-08-27 | $12.55 | $15.17 | 277,100 | — | — |
| 2013-08-26 | $13.09 | $15.82 | 212,500 | — | — |
| 2013-08-23 | $13.37 | $16.16 | 425,000 | — | — |
| 2013-08-22 | $13.03 | $15.75 | 242,700 | — | — |
| 2013-08-21 | $12.81 | $15.48 | 216,800 | — | — |
| 2013-08-20 | $13.00 | $15.71 | 224,600 | — | — |
| 2013-08-19 | $12.86 | $15.54 | 408,100 | — | — |
| 2013-08-16 | $13.45 | $16.25 | 358,500 | — | — |
| 2013-08-15 | $13.95 | $16.86 | 246,200 | — | — |
| 2013-08-14 | $14.32 | $17.31 | 250,200 | — | — |
| 2013-08-13 | $14.63 | $17.68 | 363,400 | — | — |
| 2013-08-12 | $15.47 | $18.70 | 202,900 | — | — |
| 2013-08-09 | $15.22 | $18.39 | 195,000 | — | — |
| 2013-08-08 | $15.36 | $18.56 | 174,900 | — | — |
| 2013-08-07 | $15.30 | $18.49 | 295,700 | — | — |
| 2013-08-06 | $15.28 | $18.47 | 274,100 | — | — |
| 2013-08-05 | $15.29 | $18.48 | 204,400 | — | — |
| 2013-08-02 | $15.40 | $18.61 | 234,100 | — | — |
| 2013-08-01 | $15.29 | $18.48 | 214,800 | — | — |
| 2013-07-31 | $15.12 | $18.27 | 266,800 | — | — |
| 2013-07-30 | $14.93 | $18.04 | 126,600 | — | — |
| 2013-07-29 | $15.02 | $18.15 | 169,400 | — | — |
| 2013-07-26 | $15.32 | $18.51 | 225,400 | — | — |
| 2013-07-25 | $15.36 | $18.56 | 211,500 | — | — |
| 2013-07-24 | $15.23 | $18.41 | 221,500 | — | — |
| 2013-07-23 | $15.47 | $18.70 | 153,100 | — | — |
| 2013-07-22 | $15.54 | $18.78 | 297,600 | — | — |
| 2013-07-19 | $15.09 | $18.24 | 381,600 | — | — |
| 2013-07-18 | $15.40 | $18.61 | 272,000 | — | — |
| 2013-07-17 | $15.23 | $18.41 | 228,500 | — | — |
| 2013-07-16 | $14.77 | $17.85 | 320,300 | — | — |
| 2013-07-15 | $15.23 | $18.41 | 208,700 | — | — |
| 2013-07-12 | $14.81 | $17.90 | 176,000 | — | — |
| 2013-07-11 | $14.65 | $17.70 | 225,100 | — | — |
| 2013-07-10 | $14.53 | $17.56 | 286,800 | — | — |
| 2013-07-09 | $14.25 | $17.22 | 297,500 | — | — |
| 2013-07-08 | $14.01 | $16.93 | 231,900 | — | — |
| 2013-07-05 | $14.00 | $16.92 | 221,500 | — | — |
| 2013-07-03 | $13.73 | $16.59 | 133,800 | — | — |
| 2013-07-02 | $13.57 | $16.40 | 218,400 | — | — |
| 2013-07-01 | $13.99 | $16.91 | 271,900 | — | — |
| 2013-06-28 | $13.54 | $16.36 | 438,900 | — | — |
| 2013-06-27 | $13.87 | $16.76 | 184,500 | — | — |
| 2013-06-26 | $13.56 | $16.39 | 288,300 | — | — |
| 2013-06-25 | $13.77 | $16.59 | 346,200 | — | — |
| 2013-06-24 | $13.50 | $16.27 | 291,400 | — | — |
| 2013-06-21 | $13.61 | $16.40 | 422,600 | — | — |
| 2013-06-20 | $13.76 | $16.58 | 191,100 | — | — |
| 2013-06-19 | $14.28 | $17.21 | 146,100 | — | — |
| 2013-06-18 | $14.55 | $17.53 | 178,400 | — | — |
| 2013-06-17 | $14.44 | $17.40 | 321,200 | — | — |
| 2013-06-14 | $14.20 | $17.11 | 256,900 | — | — |
| 2013-06-13 | $14.28 | $17.21 | 202,700 | — | — |
| 2013-06-12 | $13.93 | $16.79 | 249,500 | — | — |
| 2013-06-11 | $13.75 | $16.57 | 183,500 | — | — |
| 2013-06-10 | $13.81 | $16.64 | 330,400 | — | — |
| 2013-06-07 | $13.71 | $16.52 | 301,100 | — | — |
| 2013-06-06 | $13.19 | $15.89 | 452,600 | — | — |
| 2013-06-05 | $13.24 | $15.95 | 982,100 | — | — |
| 2013-06-04 | $14.11 | $17.00 | 639,600 | — | — |
| 2013-06-03 | $14.45 | $17.41 | 433,500 | — | — |
| 2013-05-31 | $14.02 | $16.89 | 261,500 | — | — |
| 2013-05-30 | $13.98 | $16.85 | 236,000 | — | — |
| 2013-05-29 | $14.08 | $16.97 | 328,000 | — | — |
| 2013-05-28 | $14.33 | $17.27 | 325,500 | — | — |
| 2013-05-24 | $14.39 | $17.34 | 307,500 | — | — |
| 2013-05-23 | $14.51 | $17.48 | 435,300 | — | — |
| 2013-05-22 | $14.15 | $17.05 | 368,900 | — | — |
| 2013-05-21 | $14.26 | $17.18 | 453,800 | — | — |
| 2013-05-20 | $14.18 | $17.09 | 325,400 | — | — |
| 2013-05-17 | $14.20 | $17.11 | 420,600 | — | — |
| 2013-05-16 | $14.17 | $17.07 | 356,600 | — | — |
| 2013-05-15 | $14.53 | $17.51 | 425,000 | — | — |
| 2013-05-14 | $14.44 | $17.40 | 577,200 | — | — |
| 2013-05-13 | $14.54 | $17.52 | 459,000 | — | — |
| 2013-05-10 | $14.40 | $17.35 | 280,100 | — | — |
| 2013-05-09 | $14.07 | $16.95 | 454,000 | — | — |
| 2013-05-08 | $14.37 | $17.32 | 676,600 | — | — |
| 2013-05-07 | $15.25 | $18.38 | 469,300 | — | — |
| 2013-05-06 | $14.82 | $17.86 | 345,100 | — | — |
| 2013-05-03 | $14.69 | $17.70 | 436,100 | — | — |
| 2013-05-02 | $14.54 | $17.52 | 499,500 | — | — |
| 2013-05-01 | $14.00 | $16.87 | 475,000 | — | — |
| 2013-04-30 | $14.31 | $17.24 | 458,300 | — | — |
| 2013-04-29 | $14.10 | $16.99 | 234,700 | — | — |
| 2013-04-26 | $13.97 | $16.83 | 237,900 | — | — |
| 2013-04-25 | $13.83 | $16.66 | 345,200 | — | — |
| 2013-04-24 | $14.25 | $17.17 | 457,700 | — | — |
| 2013-04-23 | $14.14 | $17.04 | 378,400 | — | — |
| 2013-04-22 | $14.03 | $16.91 | 525,100 | — | — |
| 2013-04-19 | $14.28 | $17.21 | 361,300 | — | — |
| 2013-04-18 | $13.99 | $16.86 | 489,200 | — | — |
| 2013-04-17 | $13.93 | $16.79 | 326,100 | — | — |
| 2013-04-16 | $14.31 | $17.24 | 530,000 | — | — |
| 2013-04-15 | $13.94 | $16.80 | 470,200 | — | — |
| 2013-04-12 | $15.07 | $18.16 | 369,600 | — | — |
| 2013-04-11 | $15.54 | $18.73 | 346,800 | — | — |
| 2013-04-10 | $15.30 | $18.44 | 426,300 | — | — |
| 2013-04-09 | $14.94 | $18.00 | 467,900 | — | — |
| 2013-04-08 | $15.19 | $18.30 | 399,500 | — | — |
| 2013-04-05 | $14.70 | $17.71 | 328,700 | — | — |
| 2013-04-04 | $14.48 | $17.45 | 292,000 | — | — |
| 2013-04-03 | $13.96 | $16.82 | 578,200 | — | — |
| 2013-04-02 | $14.74 | $17.76 | 618,500 | — | — |
| 2013-04-01 | $16.11 | $19.41 | 333,400 | — | — |
| 2013-03-28 | $16.05 | $19.34 | 278,900 | — | — |
| 2013-03-27 | $16.03 | $19.32 | 294,700 | — | — |
| 2013-03-26 | $15.81 | $19.05 | 257,400 | — | — |
| 2013-03-25 | $15.68 | $18.85 | 371,700 | — | — |
| 2013-03-22 | $15.98 | $19.21 | 353,500 | — | — |
| 2013-03-21 | $15.97 | $19.19 | 228,100 | — | — |
| 2013-03-20 | $16.10 | $19.35 | 444,000 | — | — |
| 2013-03-19 | $16.07 | $19.31 | 354,700 | — | — |
| 2013-03-18 | $16.09 | $19.34 | 320,200 | — | — |
| 2013-03-15 | $15.64 | $18.80 | 489,700 | — | — |
| 2013-03-14 | $15.67 | $18.83 | 224,700 | — | — |
| 2013-03-13 | $15.52 | $18.65 | 221,700 | — | — |
| 2013-03-12 | $15.12 | $18.17 | 223,000 | — | — |
| 2013-03-11 | $14.92 | $17.93 | 362,300 | — | — |
| 2013-03-08 | $14.94 | $17.96 | 431,200 | — | — |
| 2013-03-07 | $14.97 | $17.99 | 235,500 | — | — |
| 2013-03-06 | $14.84 | $17.84 | 378,300 | — | — |
| 2013-03-05 | $14.63 | $17.58 | 639,200 | — | — |
| 2013-03-04 | $14.64 | $17.60 | 635,300 | — | — |
| 2013-03-01 | $14.22 | $17.09 | 537,700 | — | — |
| 2013-02-28 | $14.00 | $16.83 | 674,700 | — | — |
| 2013-02-27 | $13.92 | $16.73 | 518,200 | — | — |
| 2013-02-26 | $13.73 | $16.50 | 465,300 | — | — |
| 2013-02-25 | $13.69 | $16.45 | 573,600 | — | — |
| 2013-02-22 | $13.86 | $16.66 | 354,000 | — | — |
| 2013-02-21 | $13.53 | $16.26 | 407,800 | — | — |
| 2013-02-20 | $13.39 | $16.09 | 445,700 | — | — |
| 2013-02-19 | $13.73 | $16.50 | 735,100 | — | — |
| 2013-02-15 | $12.99 | $15.61 | 360,000 | — | — |
| 2013-02-14 | $12.75 | $15.32 | 281,200 | — | — |
| 2013-02-13 | $13.24 | $15.91 | 360,700 | — | — |
| 2013-02-12 | $12.84 | $15.43 | 256,000 | — | — |
| 2013-02-11 | $12.95 | $15.56 | 319,100 | — | — |
| 2013-02-08 | $12.71 | $15.28 | 143,100 | — | — |
| 2013-02-07 | $12.63 | $15.18 | 357,200 | — | — |
| 2013-02-06 | $12.89 | $15.49 | 371,000 | — | — |
| 2013-02-05 | $12.44 | $14.95 | 306,100 | — | — |
| 2013-02-04 | $12.32 | $14.81 | 398,000 | — | — |
| 2013-02-01 | $12.81 | $15.40 | 397,300 | — | — |
| 2013-01-31 | $12.64 | $15.19 | 365,300 | — | — |
| 2013-01-30 | $12.63 | $15.18 | 360,700 | — | — |
| 2013-01-29 | $12.97 | $15.59 | 497,800 | — | — |
| 2013-01-28 | $12.97 | $15.59 | 387,700 | — | — |
| 2013-01-25 | $12.94 | $15.55 | 462,800 | — | — |
| 2013-01-24 | $12.87 | $15.47 | 968,700 | — | — |
| 2013-01-23 | $13.82 | $16.61 | 332,800 | — | — |
| 2013-01-22 | $13.85 | $16.65 | 372,100 | — | — |
| 2013-01-18 | $13.61 | $16.36 | 237,300 | — | — |
| 2013-01-17 | $13.63 | $16.38 | 282,300 | — | — |
| 2013-01-16 | $13.54 | $16.27 | 252,600 | — | — |
| 2013-01-15 | $13.44 | $16.15 | 227,000 | — | — |
| 2013-01-14 | $13.66 | $16.42 | 267,500 | — | — |
| 2013-01-11 | $13.60 | $16.35 | 229,900 | — | — |
| 2013-01-10 | $13.28 | $15.96 | 295,900 | — | — |
| 2013-01-09 | $13.63 | $16.38 | 335,800 | — | — |
| 2013-01-08 | $13.46 | $16.18 | 426,000 | — | — |
| 2013-01-07 | $13.37 | $16.07 | 392,900 | — | — |
| 2013-01-04 | $13.48 | $16.20 | 403,300 | — | — |
| 2013-01-03 | $12.78 | $15.31 | 559,500 | — | — |
| 2013-01-02 | $12.71 | $15.23 | 589,300 | — | — |