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
- 1993-11-10 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 | $17.38 | $19.28 | 177,600 | — | — |
| 2013-12-30 | $17.34 | $19.24 | 147,600 | — | — |
| 2013-12-27 | $17.34 | $19.24 | 125,100 | — | — |
| 2013-12-26 | $17.58 | $19.51 | 297,300 | — | — |
| 2013-12-24 | $17.67 | $19.60 | 108,000 | — | — |
| 2013-12-23 | $17.46 | $19.37 | 196,800 | — | — |
| 2013-12-20 | $17.15 | $19.03 | 765,300 | — | — |
| 2013-12-19 | $16.64 | $18.46 | 226,200 | — | — |
| 2013-12-18 | $16.72 | $18.55 | 366,000 | — | — |
| 2013-12-17 | $16.22 | $17.99 | 360,900 | — | — |
| 2013-12-16 | $16.31 | $18.09 | 353,400 | — | — |
| 2013-12-13 | $16.50 | $18.31 | 293,400 | — | — |
| 2013-12-12 | $16.44 | $18.24 | 428,700 | — | — |
| 2013-12-11 | $16.35 | $18.14 | 389,400 | — | — |
| 2013-12-10 | $16.43 | $18.23 | 469,500 | — | — |
| 2013-12-09 | $16.72 | $18.54 | 339,300 | — | — |
| 2013-12-06 | $16.67 | $18.49 | 244,500 | — | — |
| 2013-12-05 | $16.50 | $18.30 | 196,800 | — | — |
| 2013-12-04 | $16.68 | $18.51 | 355,200 | — | — |
| 2013-12-03 | $16.75 | $18.58 | 242,700 | — | — |
| 2013-12-02 | $17.01 | $18.87 | 355,200 | — | — |
| 2013-11-29 | $17.32 | $19.22 | 173,400 | — | — |
| 2013-11-27 | $17.63 | $19.56 | 285,900 | — | — |
| 2013-11-26 | $17.40 | $19.30 | 248,100 | — | — |
| 2013-11-25 | $17.20 | $19.01 | 182,100 | — | — |
| 2013-11-22 | $17.19 | $18.99 | 156,600 | — | — |
| 2013-11-21 | $17.25 | $19.05 | 245,700 | — | — |
| 2013-11-20 | $17.07 | $18.86 | 237,000 | — | — |
| 2013-11-19 | $17.13 | $18.93 | 231,000 | — | — |
| 2013-11-18 | $17.14 | $18.93 | 286,800 | — | — |
| 2013-11-15 | $17.43 | $19.26 | 249,900 | — | — |
| 2013-11-14 | $17.37 | $19.19 | 327,600 | — | — |
| 2013-11-13 | $17.42 | $19.24 | 267,600 | — | — |
| 2013-11-12 | $17.54 | $19.38 | 415,800 | — | — |
| 2013-11-11 | $17.46 | $19.29 | 359,100 | — | — |
| 2013-11-08 | $17.91 | $19.79 | 609,000 | — | — |
| 2013-11-07 | $17.46 | $19.29 | 511,800 | — | — |
| 2013-11-06 | $17.92 | $19.80 | 565,500 | — | — |
| 2013-11-05 | $17.76 | $19.62 | 327,900 | — | — |
| 2013-11-04 | $17.94 | $19.82 | 381,900 | — | — |
| 2013-11-01 | $17.83 | $19.70 | 501,300 | — | — |
| 2013-10-31 | $17.64 | $19.49 | 502,200 | — | — |
| 2013-10-30 | $17.81 | $19.68 | 431,700 | — | — |
| 2013-10-29 | $17.80 | $19.67 | 301,200 | — | — |
| 2013-10-28 | $17.45 | $19.28 | 275,700 | — | — |
| 2013-10-25 | $17.16 | $18.96 | 405,000 | — | — |
| 2013-10-24 | $17.03 | $18.81 | 871,800 | — | — |
| 2013-10-23 | $16.57 | $18.30 | 470,400 | — | — |
| 2013-10-22 | $16.30 | $18.01 | 572,400 | — | — |
| 2013-10-21 | $15.79 | $17.44 | 754,200 | — | — |
| 2013-10-18 | $15.83 | $17.49 | 924,300 | — | — |
| 2013-10-17 | $15.55 | $17.18 | 1,992,300 | — | — |
| 2013-10-16 | $14.17 | $15.66 | 301,200 | — | — |
| 2013-10-15 | $14.00 | $15.47 | 279,300 | — | — |
| 2013-10-14 | $14.13 | $15.61 | 112,800 | — | — |
| 2013-10-11 | $14.09 | $15.57 | 272,700 | — | — |
| 2013-10-10 | $13.89 | $15.35 | 160,200 | — | — |
| 2013-10-09 | $13.17 | $14.55 | 299,700 | — | — |
| 2013-10-08 | $13.04 | $14.41 | 368,100 | — | — |
| 2013-10-07 | $13.36 | $14.76 | 243,600 | — | — |
| 2013-10-04 | $13.90 | $15.36 | 150,000 | — | — |
| 2013-10-03 | $13.68 | $15.11 | 126,000 | — | — |
| 2013-10-02 | $14.04 | $15.52 | 114,900 | — | — |
| 2013-10-01 | $14.19 | $15.67 | 243,600 | — | — |
| 2013-09-30 | $14.00 | $15.46 | 228,300 | — | — |
| 2013-09-27 | $13.94 | $15.40 | 141,600 | — | — |
| 2013-09-26 | $14.21 | $15.70 | 186,600 | — | — |
| 2013-09-25 | $14.01 | $15.48 | 367,200 | — | — |
| 2013-09-24 | $13.94 | $15.41 | 318,300 | — | — |
| 2013-09-23 | $13.77 | $15.21 | 256,800 | — | — |
| 2013-09-20 | $13.79 | $15.24 | 571,500 | — | — |
| 2013-09-19 | $13.67 | $15.11 | 135,000 | — | — |
| 2013-09-18 | $14.17 | $15.66 | 373,500 | — | — |
| 2013-09-17 | $13.38 | $14.78 | 231,000 | — | — |
| 2013-09-16 | $13.25 | $14.64 | 230,100 | — | — |
| 2013-09-13 | $13.47 | $14.88 | 72,000 | — | — |
| 2013-09-12 | $13.29 | $14.69 | 164,700 | — | — |
| 2013-09-11 | $13.70 | $15.14 | 195,300 | — | — |
| 2013-09-10 | $13.59 | $15.01 | 218,400 | — | — |
| 2013-09-09 | $13.67 | $15.10 | 351,900 | — | — |
| 2013-09-06 | $13.18 | $14.57 | 358,200 | — | — |
| 2013-09-05 | $12.70 | $14.04 | 249,600 | — | — |
| 2013-09-04 | $12.34 | $13.63 | 165,000 | — | — |
| 2013-09-03 | $12.17 | $13.45 | 313,500 | — | — |
| 2013-08-30 | $12.48 | $13.79 | 220,500 | — | — |
| 2013-08-29 | $12.90 | $14.25 | 231,600 | — | — |
| 2013-08-28 | $12.51 | $13.82 | 198,000 | — | — |
| 2013-08-27 | $12.50 | $13.81 | 181,200 | — | — |
| 2013-08-26 | $12.89 | $14.24 | 71,400 | — | — |
| 2013-08-23 | $12.91 | $14.26 | 128,700 | — | — |
| 2013-08-22 | $13.05 | $14.41 | 89,400 | — | — |
| 2013-08-21 | $12.99 | $14.35 | 142,200 | — | — |
| 2013-08-20 | $13.14 | $14.52 | 225,000 | — | — |
| 2013-08-19 | $12.76 | $14.09 | 236,400 | — | — |
| 2013-08-16 | $12.88 | $14.23 | 164,400 | — | — |
| 2013-08-15 | $12.89 | $14.25 | 527,700 | — | — |
| 2013-08-14 | $13.00 | $14.36 | 329,400 | — | — |
| 2013-08-13 | $13.37 | $14.77 | 290,100 | — | — |
| 2013-08-12 | $13.53 | $14.95 | 325,200 | — | — |
| 2013-08-09 | $13.44 | $14.85 | 175,200 | — | — |
| 2013-08-08 | $13.56 | $14.98 | 197,400 | — | — |
| 2013-08-07 | $13.59 | $15.01 | 133,200 | — | — |
| 2013-08-06 | $13.59 | $15.01 | 195,900 | — | — |
| 2013-08-05 | $13.74 | $15.18 | 195,300 | — | — |
| 2013-08-02 | $13.82 | $15.27 | 327,600 | — | — |
| 2013-08-01 | $13.74 | $15.18 | 519,300 | — | — |
| 2013-07-31 | $13.75 | $15.19 | 352,800 | — | — |
| 2013-07-30 | $13.61 | $15.04 | 229,200 | — | — |
| 2013-07-29 | $13.53 | $14.95 | 454,500 | — | — |
| 2013-07-26 | $13.62 | $15.05 | 353,700 | — | — |
| 2013-07-25 | $13.63 | $15.06 | 631,200 | — | — |
| 2013-07-24 | $13.52 | $14.94 | 376,800 | — | — |
| 2013-07-23 | $13.51 | $14.92 | 446,700 | — | — |
| 2013-07-22 | $13.54 | $14.96 | 513,900 | — | — |
| 2013-07-19 | $13.57 | $14.99 | 463,200 | — | — |
| 2013-07-18 | $13.38 | $14.78 | 1,167,000 | — | — |
| 2013-07-17 | $12.77 | $14.11 | 379,200 | — | — |
| 2013-07-16 | $12.80 | $14.14 | 495,000 | — | — |
| 2013-07-15 | $12.87 | $14.22 | 384,600 | — | — |
| 2013-07-12 | $12.85 | $14.20 | 555,900 | — | — |
| 2013-07-11 | $12.95 | $14.31 | 388,500 | — | — |
| 2013-07-10 | $12.83 | $14.17 | 466,200 | — | — |
| 2013-07-09 | $12.91 | $14.26 | 483,000 | — | — |
| 2013-07-08 | $13.23 | $14.62 | 550,200 | — | — |
| 2013-07-05 | $13.38 | $14.78 | 183,300 | — | — |
| 2013-07-03 | $13.42 | $14.83 | 72,900 | — | — |
| 2013-07-02 | $13.35 | $14.75 | 156,900 | — | — |
| 2013-07-01 | $13.47 | $14.88 | 438,000 | — | — |
| 2013-06-28 | $13.31 | $14.70 | 432,300 | — | — |
| 2013-06-27 | $13.50 | $14.92 | 322,800 | — | — |
| 2013-06-26 | $13.37 | $14.77 | 380,400 | — | — |
| 2013-06-25 | $13.68 | $15.12 | 346,200 | — | — |
| 2013-06-24 | $13.92 | $15.38 | 588,000 | — | — |
| 2013-06-21 | $14.61 | $16.15 | 4,570,200 | — | — |
| 2013-06-20 | $14.26 | $15.76 | 712,500 | — | — |
| 2013-06-19 | $14.39 | $15.89 | 519,900 | — | — |
| 2013-06-18 | $15.01 | $16.59 | 425,700 | — | — |
| 2013-06-17 | $14.41 | $15.92 | 978,900 | — | — |
| 2013-06-14 | $13.13 | $14.51 | 264,000 | — | — |
| 2013-06-13 | $13.33 | $14.73 | 185,700 | — | — |
| 2013-06-12 | $13.16 | $14.54 | 151,500 | — | — |
| 2013-06-11 | $13.06 | $14.43 | 126,000 | — | — |
| 2013-06-10 | $13.29 | $14.68 | 83,100 | — | — |
| 2013-06-07 | $13.22 | $14.61 | 292,800 | — | — |
| 2013-06-06 | $13.17 | $14.55 | 197,700 | — | — |
| 2013-06-05 | $13.23 | $14.62 | 265,800 | — | — |
| 2013-06-04 | $13.32 | $14.72 | 254,400 | — | — |
| 2013-06-03 | $13.46 | $14.87 | 321,600 | — | — |
| 2013-05-31 | $13.17 | $14.55 | 168,300 | — | — |
| 2013-05-30 | $13.34 | $14.74 | 115,500 | — | — |
| 2013-05-29 | $13.30 | $14.70 | 120,900 | — | — |
| 2013-05-28 | $13.43 | $14.77 | 170,700 | — | — |
| 2013-05-24 | $13.24 | $14.56 | 97,200 | — | — |
| 2013-05-23 | $13.24 | $14.56 | 126,600 | — | — |
| 2013-05-22 | $13.23 | $14.54 | 225,000 | — | — |
| 2013-05-21 | $13.05 | $14.34 | 99,300 | — | — |
| 2013-05-20 | $13.08 | $14.38 | 147,300 | — | — |
| 2013-05-17 | $12.91 | $14.19 | 300,600 | — | — |
| 2013-05-16 | $12.72 | $13.98 | 249,900 | — | — |
| 2013-05-15 | $13.13 | $14.43 | 137,100 | — | — |
| 2013-05-14 | $12.96 | $14.25 | 175,500 | — | — |
| 2013-05-13 | $12.66 | $13.92 | 101,700 | — | — |
| 2013-05-10 | $12.96 | $14.24 | 71,400 | — | — |
| 2013-05-09 | $12.89 | $14.17 | 148,500 | — | — |
| 2013-05-08 | $12.97 | $14.26 | 122,100 | — | — |
| 2013-05-07 | $12.74 | $14.00 | 145,200 | — | — |
| 2013-05-06 | $12.59 | $13.84 | 98,100 | — | — |
| 2013-05-03 | $12.53 | $13.78 | 148,800 | — | — |
| 2013-05-02 | $12.33 | $13.56 | 125,400 | — | — |
| 2013-05-01 | $12.25 | $13.47 | 228,600 | — | — |
| 2013-04-30 | $12.87 | $14.15 | 117,900 | — | — |
| 2013-04-29 | $12.82 | $14.10 | 139,500 | — | — |
| 2013-04-26 | $12.79 | $14.06 | 174,900 | — | — |
| 2013-04-25 | $13.13 | $14.43 | 166,200 | — | — |
| 2013-04-24 | $13.05 | $14.35 | 125,100 | — | — |
| 2013-04-23 | $12.87 | $14.15 | 219,000 | — | — |
| 2013-04-22 | $12.53 | $13.77 | 229,800 | — | — |
| 2013-04-19 | $12.54 | $13.79 | 596,400 | — | — |
| 2013-04-18 | $12.33 | $13.56 | 879,900 | — | — |
| 2013-04-17 | $11.36 | $12.49 | 283,800 | — | — |
| 2013-04-16 | $11.56 | $12.71 | 261,000 | — | — |
| 2013-04-15 | $11.71 | $12.87 | 285,300 | — | — |
| 2013-04-12 | $12.37 | $13.60 | 159,000 | — | — |
| 2013-04-11 | $12.50 | $13.74 | 210,900 | — | — |
| 2013-04-10 | $12.41 | $13.64 | 252,900 | — | — |
| 2013-04-09 | $12.37 | $13.60 | 143,400 | — | — |
| 2013-04-08 | $12.67 | $13.93 | 147,600 | — | — |
| 2013-04-05 | $12.61 | $13.87 | 161,700 | — | — |
| 2013-04-04 | $12.60 | $13.85 | 137,100 | — | — |
| 2013-04-03 | $12.58 | $13.83 | 187,800 | — | — |
| 2013-04-02 | $12.79 | $14.06 | 126,900 | — | — |
| 2013-04-01 | $13.03 | $14.32 | 249,300 | — | — |
| 2013-03-28 | $13.27 | $14.59 | 147,900 | — | — |
| 2013-03-27 | $13.33 | $14.65 | 100,200 | — | — |
| 2013-03-26 | $13.50 | $14.84 | 117,900 | — | — |
| 2013-03-25 | $13.50 | $14.84 | 227,100 | — | — |
| 2013-03-22 | $13.46 | $14.79 | 73,800 | — | — |
| 2013-03-21 | $13.45 | $14.79 | 182,700 | — | — |
| 2013-03-20 | $13.71 | $15.07 | 192,000 | — | — |
| 2013-03-19 | $13.58 | $14.93 | 158,400 | — | — |
| 2013-03-18 | $13.67 | $15.03 | 126,300 | — | — |
| 2013-03-15 | $13.69 | $15.05 | 942,900 | — | — |
| 2013-03-14 | $13.70 | $15.06 | 213,300 | — | — |
| 2013-03-13 | $13.41 | $14.75 | 131,400 | — | — |
| 2013-03-12 | $13.27 | $14.59 | 220,800 | — | — |
| 2013-03-11 | $13.56 | $14.90 | 320,100 | — | — |
| 2013-03-08 | $14.04 | $15.44 | 369,600 | — | — |
| 2013-03-07 | $13.76 | $15.12 | 143,700 | — | — |
| 2013-03-06 | $13.76 | $15.12 | 117,000 | — | — |
| 2013-03-05 | $13.77 | $15.14 | 171,600 | — | — |
| 2013-03-04 | $13.55 | $14.90 | 191,100 | — | — |
| 2013-03-01 | $13.80 | $15.17 | 167,400 | — | — |
| 2013-02-28 | $13.53 | $14.87 | 235,800 | — | — |
| 2013-02-27 | $13.59 | $14.94 | 109,500 | — | — |
| 2013-02-26 | $13.56 | $14.90 | 236,700 | — | — |
| 2013-02-25 | $13.26 | $14.57 | 244,500 | — | — |
| 2013-02-22 | $13.62 | $14.97 | 177,300 | — | — |
| 2013-02-21 | $13.42 | $14.75 | 271,800 | — | — |
| 2013-02-20 | $13.30 | $14.63 | 351,300 | — | — |
| 2013-02-19 | $13.54 | $14.89 | 213,900 | — | — |
| 2013-02-15 | $13.42 | $14.75 | 298,800 | — | — |
| 2013-02-14 | $13.28 | $14.60 | 564,300 | — | — |
| 2013-02-13 | $13.86 | $15.24 | 112,500 | — | — |
| 2013-02-12 | $13.71 | $15.07 | 90,900 | — | — |
| 2013-02-11 | $13.48 | $14.82 | 48,300 | — | — |
| 2013-02-08 | $13.53 | $14.87 | 44,700 | — | — |
| 2013-02-07 | $13.38 | $14.71 | 116,100 | — | — |
| 2013-02-06 | $13.47 | $14.81 | 75,600 | — | — |
| 2013-02-05 | $13.56 | $14.91 | 76,500 | — | — |
| 2013-02-04 | $13.50 | $14.84 | 127,200 | — | — |
| 2013-02-01 | $13.73 | $15.09 | 176,700 | — | — |
| 2013-01-31 | $13.55 | $14.90 | 201,600 | — | — |
| 2013-01-30 | $13.51 | $14.85 | 129,900 | — | — |
| 2013-01-29 | $13.89 | $15.27 | 144,600 | — | — |
| 2013-01-28 | $13.54 | $14.89 | 138,600 | — | — |
| 2013-01-25 | $13.43 | $14.77 | 207,000 | — | — |
| 2013-01-24 | $13.42 | $14.75 | 129,000 | — | — |
| 2013-01-23 | $13.27 | $14.58 | 198,000 | — | — |
| 2013-01-22 | $13.28 | $14.60 | 165,300 | — | — |
| 2013-01-18 | $13.41 | $14.74 | 161,400 | — | — |
| 2013-01-17 | $13.41 | $14.74 | 284,700 | — | — |
| 2013-01-16 | $13.31 | $14.63 | 155,100 | — | — |
| 2013-01-15 | $13.29 | $14.61 | 88,500 | — | — |
| 2013-01-14 | $13.33 | $14.66 | 153,600 | — | — |
| 2013-01-11 | $13.32 | $14.64 | 174,000 | — | — |
| 2013-01-10 | $13.37 | $14.69 | 206,100 | — | — |
| 2013-01-09 | $13.34 | $14.66 | 169,200 | — | — |
| 2013-01-08 | $13.33 | $14.65 | 104,400 | — | — |
| 2013-01-07 | $13.38 | $14.71 | 91,500 | — | — |
| 2013-01-04 | $13.62 | $14.97 | 99,300 | — | — |
| 2013-01-03 | $13.69 | $15.05 | 237,600 | — | — |
| 2013-01-02 | $13.65 | $15.01 | 400,200 | — | — |