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
- 1993-10-14 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 | $10.52 | $40.42 | 298,700 | — | — |
| 2013-12-30 | $10.50 | $40.34 | 292,300 | — | — |
| 2013-12-27 | $10.49 | $40.30 | 218,800 | — | — |
| 2013-12-26 | $10.53 | $40.46 | 154,200 | — | — |
| 2013-12-24 | $10.56 | $40.57 | 81,600 | — | — |
| 2013-12-23 | $10.61 | $40.76 | 348,500 | — | — |
| 2013-12-20 | $10.48 | $40.26 | 246,400 | — | — |
| 2013-12-19 | $10.41 | $40.00 | 219,800 | — | — |
| 2013-12-18 | $10.32 | $39.65 | 328,200 | — | — |
| 2013-12-17 | $10.26 | $39.42 | 238,900 | — | — |
| 2013-12-16 | $10.12 | $38.88 | 197,700 | — | — |
| 2013-12-13 | $10.12 | $38.88 | 130,200 | — | — |
| 2013-12-12 | $10.16 | $39.03 | 132,800 | — | — |
| 2013-12-11 | $10.13 | $38.92 | 136,700 | — | — |
| 2013-12-10 | $10.11 | $38.84 | 328,200 | — | — |
| 2013-12-09 | $10.20 | $38.95 | 226,400 | — | — |
| 2013-12-06 | $10.13 | $38.68 | 203,800 | — | — |
| 2013-12-05 | $10.14 | $38.72 | 215,500 | — | — |
| 2013-12-04 | $10.26 | $39.18 | 135,700 | — | — |
| 2013-12-03 | $10.32 | $39.40 | 267,300 | — | — |
| 2013-12-02 | $10.25 | $39.14 | 134,300 | — | — |
| 2013-11-29 | $10.24 | $39.10 | 85,100 | — | — |
| 2013-11-27 | $10.30 | $39.33 | 135,900 | — | — |
| 2013-11-26 | $10.24 | $39.10 | 76,100 | — | — |
| 2013-11-25 | $10.23 | $39.06 | 191,900 | — | — |
| 2013-11-22 | $10.27 | $39.21 | 124,600 | — | — |
| 2013-11-21 | $10.29 | $39.29 | 112,500 | — | — |
| 2013-11-20 | $10.31 | $39.37 | 205,400 | — | — |
| 2013-11-19 | $10.30 | $39.33 | 127,200 | — | — |
| 2013-11-18 | $10.31 | $39.37 | 157,400 | — | — |
| 2013-11-15 | $10.28 | $39.25 | 115,300 | — | — |
| 2013-11-14 | $10.25 | $39.14 | 85,000 | — | — |
| 2013-11-13 | $10.22 | $39.02 | 180,300 | — | — |
| 2013-11-12 | $10.26 | $39.18 | 122,300 | — | — |
| 2013-11-11 | $10.31 | $39.37 | 123,900 | — | — |
| 2013-11-08 | $10.30 | $39.33 | 207,900 | — | — |
| 2013-11-07 | $10.42 | $39.79 | 116,600 | — | — |
| 2013-11-06 | $10.38 | $39.63 | 162,100 | — | — |
| 2013-11-05 | $10.49 | $39.81 | 101,400 | — | — |
| 2013-11-04 | $10.46 | $39.70 | 132,700 | — | — |
| 2013-11-01 | $10.45 | $39.66 | 146,400 | — | — |
| 2013-10-31 | $10.56 | $40.08 | 131,700 | — | — |
| 2013-10-30 | $10.55 | $40.04 | 130,900 | — | — |
| 2013-10-29 | $10.53 | $39.97 | 228,800 | — | — |
| 2013-10-28 | $10.52 | $39.93 | 233,400 | — | — |
| 2013-10-25 | $10.50 | $39.85 | 68,300 | — | — |
| 2013-10-24 | $10.48 | $39.78 | 206,800 | — | — |
| 2013-10-23 | $10.51 | $39.89 | 160,700 | — | — |
| 2013-10-22 | $10.48 | $39.78 | 111,500 | — | — |
| 2013-10-21 | $10.50 | $39.85 | 104,700 | — | — |
| 2013-10-18 | $10.52 | $39.93 | 120,100 | — | — |
| 2013-10-17 | $10.48 | $39.78 | 138,900 | — | — |
| 2013-10-16 | $10.26 | $38.94 | 130,900 | — | — |
| 2013-10-15 | $10.24 | $38.86 | 188,300 | — | — |
| 2013-10-14 | $10.24 | $38.86 | 178,800 | — | — |
| 2013-10-11 | $10.27 | $38.98 | 96,500 | — | — |
| 2013-10-10 | $10.28 | $39.02 | 133,500 | — | — |
| 2013-10-09 | $10.34 | $39.24 | 73,300 | — | — |
| 2013-10-08 | $10.41 | $39.27 | 59,500 | — | — |
| 2013-10-07 | $10.44 | $39.38 | 125,300 | — | — |
| 2013-10-04 | $10.51 | $39.65 | 182,900 | — | — |
| 2013-10-03 | $10.56 | $39.84 | 77,400 | — | — |
| 2013-10-02 | $10.69 | $40.33 | 63,100 | — | — |
| 2013-10-01 | $10.71 | $40.40 | 49,900 | — | — |
| 2013-09-30 | $10.71 | $40.40 | 80,500 | — | — |
| 2013-09-27 | $10.77 | $40.63 | 79,600 | — | — |
| 2013-09-26 | $10.75 | $40.55 | 72,700 | — | — |
| 2013-09-25 | $10.76 | $40.59 | 178,000 | — | — |
| 2013-09-24 | $10.77 | $40.63 | 111,600 | — | — |
| 2013-09-23 | $10.64 | $40.14 | 86,100 | — | — |
| 2013-09-20 | $10.64 | $40.14 | 117,600 | — | — |
| 2013-09-19 | $10.64 | $40.14 | 174,200 | — | — |
| 2013-09-18 | $10.63 | $40.10 | 345,800 | — | — |
| 2013-09-17 | $10.35 | $39.04 | 160,300 | — | — |
| 2013-09-16 | $10.21 | $38.52 | 126,500 | — | — |
| 2013-09-13 | $10.05 | $37.91 | 126,800 | — | — |
| 2013-09-12 | $10.05 | $37.91 | 203,400 | — | — |
| 2013-09-11 | $10.01 | $37.76 | 378,700 | — | — |
| 2013-09-10 | $10.18 | $38.17 | 58,600 | — | — |
| 2013-09-09 | $10.21 | $38.28 | 101,800 | — | — |
| 2013-09-06 | $10.25 | $38.43 | 93,700 | — | — |
| 2013-09-05 | $10.28 | $38.54 | 101,400 | — | — |
| 2013-09-04 | $10.44 | $39.14 | 44,300 | — | — |
| 2013-09-03 | $10.39 | $38.95 | 96,700 | — | — |
| 2013-08-30 | $10.42 | $39.07 | 38,000 | — | — |
| 2013-08-29 | $10.49 | $39.33 | 88,800 | — | — |
| 2013-08-28 | $10.47 | $39.25 | 182,700 | — | — |
| 2013-08-27 | $10.56 | $39.59 | 177,100 | — | — |
| 2013-08-26 | $10.48 | $39.29 | 89,000 | — | — |
| 2013-08-23 | $10.51 | $39.40 | 151,900 | — | — |
| 2013-08-22 | $10.47 | $39.25 | 148,000 | — | — |
| 2013-08-21 | $10.30 | $38.62 | 95,000 | — | — |
| 2013-08-20 | $10.38 | $38.92 | 253,000 | — | — |
| 2013-08-19 | $10.15 | $38.05 | 229,800 | — | — |
| 2013-08-16 | $10.08 | $37.79 | 124,500 | — | — |
| 2013-08-15 | $10.15 | $38.05 | 116,200 | — | — |
| 2013-08-14 | $10.27 | $38.50 | 101,800 | — | — |
| 2013-08-13 | $10.27 | $38.50 | 248,100 | — | — |
| 2013-08-12 | $10.37 | $38.88 | 227,900 | — | — |
| 2013-08-09 | $10.36 | $38.84 | 150,300 | — | — |
| 2013-08-08 | $10.36 | $38.84 | 121,400 | — | — |
| 2013-08-07 | $10.44 | $38.90 | 124,300 | — | — |
| 2013-08-06 | $10.39 | $38.72 | 131,000 | — | — |
| 2013-08-05 | $10.35 | $38.57 | 152,600 | — | — |
| 2013-08-02 | $10.50 | $39.13 | 142,700 | — | — |
| 2013-08-01 | $10.56 | $39.35 | 74,100 | — | — |
| 2013-07-31 | $10.64 | $39.65 | 217,500 | — | — |
| 2013-07-30 | $10.67 | $39.76 | 142,900 | — | — |
| 2013-07-29 | $10.62 | $39.57 | 123,400 | — | — |
| 2013-07-26 | $10.53 | $39.24 | 103,700 | — | — |
| 2013-07-25 | $10.36 | $38.61 | 247,400 | — | — |
| 2013-07-24 | $10.43 | $38.87 | 263,000 | — | — |
| 2013-07-23 | $10.60 | $39.50 | 159,700 | — | — |
| 2013-07-22 | $10.58 | $39.43 | 195,400 | — | — |
| 2013-07-19 | $10.84 | $40.39 | 133,000 | — | — |
| 2013-07-18 | $10.96 | $40.84 | 109,100 | — | — |
| 2013-07-17 | $11.01 | $41.03 | 101,200 | — | — |
| 2013-07-16 | $10.88 | $40.54 | 94,200 | — | — |
| 2013-07-15 | $10.93 | $40.73 | 145,000 | — | — |
| 2013-07-12 | $11.07 | $41.25 | 95,200 | — | — |
| 2013-07-11 | $11.14 | $41.51 | 149,700 | — | — |
| 2013-07-10 | $10.97 | $40.88 | 128,400 | — | — |
| 2013-07-09 | $11.10 | $41.36 | 146,600 | — | — |
| 2013-07-08 | $11.31 | $41.91 | 121,100 | — | — |
| 2013-07-05 | $11.37 | $42.13 | 113,800 | — | — |
| 2013-07-03 | $11.59 | $42.95 | 75,500 | — | — |
| 2013-07-02 | $11.71 | $43.39 | 176,900 | — | — |
| 2013-07-01 | $11.87 | $43.99 | 179,300 | — | — |
| 2013-06-28 | $11.79 | $43.69 | 105,300 | — | — |
| 2013-06-27 | $11.84 | $43.88 | 165,800 | — | — |
| 2013-06-26 | $11.61 | $43.02 | 183,300 | — | — |
| 2013-06-25 | $11.14 | $41.28 | 185,300 | — | — |
| 2013-06-24 | $11.21 | $41.54 | 338,600 | — | — |
| 2013-06-21 | $11.40 | $42.24 | 147,000 | — | — |
| 2013-06-20 | $11.48 | $42.54 | 191,000 | — | — |
| 2013-06-19 | $11.66 | $43.21 | 129,200 | — | — |
| 2013-06-18 | $11.69 | $43.32 | 105,300 | — | — |
| 2013-06-17 | $11.82 | $43.80 | 89,600 | — | — |
| 2013-06-14 | $12.00 | $44.47 | 137,100 | — | — |
| 2013-06-13 | $11.73 | $43.47 | 278,400 | — | — |
| 2013-06-12 | $11.71 | $43.39 | 220,100 | — | — |
| 2013-06-11 | $11.98 | $44.39 | 221,600 | — | — |
| 2013-06-10 | $12.30 | $45.32 | 294,000 | — | — |
| 2013-06-07 | $12.38 | $45.61 | 155,900 | — | — |
| 2013-06-06 | $12.30 | $45.32 | 161,700 | — | — |
| 2013-06-05 | $12.10 | $44.58 | 258,500 | — | — |
| 2013-06-04 | $12.03 | $44.32 | 434,500 | — | — |
| 2013-06-03 | $12.16 | $44.80 | 165,300 | — | — |
| 2013-05-31 | $12.20 | $44.95 | 186,400 | — | — |
| 2013-05-30 | $12.46 | $45.91 | 88,800 | — | — |
| 2013-05-29 | $12.44 | $45.83 | 190,900 | — | — |
| 2013-05-28 | $12.63 | $46.53 | 126,700 | — | — |
| 2013-05-24 | $12.78 | $47.09 | 42,300 | — | — |
| 2013-05-23 | $12.82 | $47.23 | 133,400 | — | — |
| 2013-05-22 | $12.76 | $47.01 | 106,000 | — | — |
| 2013-05-21 | $12.75 | $46.97 | 107,300 | — | — |
| 2013-05-20 | $12.80 | $47.16 | 149,100 | — | — |
| 2013-05-17 | $12.71 | $46.83 | 259,600 | — | — |
| 2013-05-16 | $12.70 | $46.79 | 204,600 | — | — |
| 2013-05-15 | $12.65 | $46.61 | 110,200 | — | — |
| 2013-05-14 | $12.74 | $46.94 | 119,900 | — | — |
| 2013-05-13 | $12.77 | $47.05 | 89,500 | — | — |
| 2013-05-10 | $12.93 | $47.64 | 122,100 | — | — |
| 2013-05-09 | $12.96 | $47.75 | 109,200 | — | — |
| 2013-05-08 | $13.02 | $47.71 | 130,400 | — | — |
| 2013-05-07 | $13.09 | $47.96 | 93,000 | — | — |
| 2013-05-06 | $12.93 | $47.38 | 52,000 | — | — |
| 2013-05-03 | $12.93 | $47.38 | 73,500 | — | — |
| 2013-05-02 | $12.98 | $47.56 | 49,700 | — | — |
| 2013-05-01 | $12.96 | $47.49 | 75,200 | — | — |
| 2013-04-30 | $12.99 | $47.60 | 105,200 | — | — |
| 2013-04-29 | $13.00 | $47.63 | 62,700 | — | — |
| 2013-04-26 | $13.01 | $47.67 | 49,600 | — | — |
| 2013-04-25 | $12.96 | $47.49 | 57,500 | — | — |
| 2013-04-24 | $12.98 | $47.56 | 50,200 | — | — |
| 2013-04-23 | $12.98 | $47.56 | 64,500 | — | — |
| 2013-04-22 | $12.95 | $47.45 | 104,600 | — | — |
| 2013-04-19 | $12.90 | $47.27 | 89,400 | — | — |
| 2013-04-18 | $12.90 | $47.27 | 61,000 | — | — |
| 2013-04-17 | $12.85 | $47.08 | 41,700 | — | — |
| 2013-04-16 | $12.78 | $46.83 | 63,000 | — | — |
| 2013-04-15 | $12.86 | $47.12 | 60,400 | — | — |
| 2013-04-12 | $12.94 | $47.41 | 80,000 | — | — |
| 2013-04-11 | $12.83 | $47.01 | 57,000 | — | — |
| 2013-04-10 | $12.87 | $47.16 | 55,900 | — | — |
| 2013-04-09 | $12.85 | $47.08 | 122,200 | — | — |
| 2013-04-08 | $12.99 | $47.34 | 61,500 | — | — |
| 2013-04-05 | $12.97 | $47.26 | 110,000 | — | — |
| 2013-04-04 | $12.79 | $46.61 | 66,900 | — | — |
| 2013-04-03 | $12.71 | $46.32 | 65,900 | — | — |
| 2013-04-02 | $12.72 | $46.35 | 103,100 | — | — |
| 2013-04-01 | $12.80 | $46.65 | 86,600 | — | — |
| 2013-03-28 | $12.76 | $46.50 | 108,400 | — | — |
| 2013-03-27 | $12.79 | $46.61 | 113,900 | — | — |
| 2013-03-26 | $12.72 | $46.35 | 113,000 | — | — |
| 2013-03-25 | $12.69 | $46.24 | 130,000 | — | — |
| 2013-03-22 | $12.78 | $46.57 | 138,800 | — | — |
| 2013-03-21 | $12.75 | $46.46 | 122,400 | — | — |
| 2013-03-20 | $12.80 | $46.65 | 140,500 | — | — |
| 2013-03-19 | $12.78 | $46.57 | 158,400 | — | — |
| 2013-03-18 | $12.62 | $45.99 | 161,300 | — | — |
| 2013-03-15 | $12.30 | $44.82 | 306,000 | — | — |
| 2013-03-14 | $12.41 | $45.22 | 278,200 | — | — |
| 2013-03-13 | $12.58 | $45.84 | 202,700 | — | — |
| 2013-03-12 | $12.70 | $46.28 | 208,000 | — | — |
| 2013-03-11 | $12.77 | $46.54 | 153,200 | — | — |
| 2013-03-08 | $12.94 | $47.16 | 139,800 | — | — |
| 2013-03-07 | $13.11 | $47.77 | 76,000 | — | — |
| 2013-03-06 | $13.16 | $47.70 | 98,700 | — | — |
| 2013-03-05 | $13.18 | $47.77 | 82,100 | — | — |
| 2013-03-04 | $13.27 | $48.10 | 75,200 | — | — |
| 2013-03-01 | $13.23 | $47.95 | 62,900 | — | — |
| 2013-02-28 | $13.16 | $47.70 | 101,600 | — | — |
| 2013-02-27 | $13.20 | $47.84 | 81,900 | — | — |
| 2013-02-26 | $13.27 | $48.10 | 103,800 | — | — |
| 2013-02-25 | $13.27 | $48.10 | 84,000 | — | — |
| 2013-02-22 | $13.29 | $48.17 | 75,300 | — | — |
| 2013-02-21 | $13.33 | $48.31 | 57,700 | — | — |
| 2013-02-20 | $13.30 | $48.21 | 75,300 | — | — |
| 2013-02-19 | $13.27 | $48.10 | 128,100 | — | — |
| 2013-02-15 | $13.31 | $48.24 | 79,900 | — | — |
| 2013-02-14 | $13.35 | $48.39 | 168,700 | — | — |
| 2013-02-13 | $13.45 | $48.75 | 57,300 | — | — |
| 2013-02-12 | $13.49 | $48.89 | 96,300 | — | — |
| 2013-02-11 | $13.50 | $48.93 | 48,800 | — | — |
| 2013-02-08 | $13.50 | $48.93 | 38,400 | — | — |
| 2013-02-07 | $13.49 | $48.89 | 73,300 | — | — |
| 2013-02-06 | $13.58 | $48.96 | 55,700 | — | — |
| 2013-02-05 | $13.53 | $48.78 | 77,600 | — | — |
| 2013-02-04 | $13.48 | $48.60 | 81,300 | — | — |
| 2013-02-01 | $13.57 | $48.93 | 110,500 | — | — |
| 2013-01-31 | $13.62 | $49.11 | 153,500 | — | — |
| 2013-01-30 | $13.55 | $48.86 | 67,000 | — | — |
| 2013-01-29 | $13.49 | $48.64 | 72,400 | — | — |
| 2013-01-28 | $13.65 | $49.22 | 137,900 | — | — |
| 2013-01-25 | $13.79 | $49.72 | 107,500 | — | — |
| 2013-01-24 | $13.73 | $49.50 | 77,700 | — | — |
| 2013-01-23 | $13.73 | $49.50 | 79,300 | — | — |
| 2013-01-22 | $13.72 | $49.47 | 143,800 | — | — |
| 2013-01-18 | $13.67 | $49.29 | 83,900 | — | — |
| 2013-01-17 | $13.52 | $48.75 | 52,800 | — | — |
| 2013-01-16 | $13.44 | $48.46 | 49,300 | — | — |
| 2013-01-15 | $13.30 | $47.95 | 82,200 | — | — |
| 2013-01-14 | $13.41 | $48.35 | 129,700 | — | — |
| 2013-01-11 | $13.58 | $48.96 | 95,100 | — | — |
| 2013-01-10 | $13.65 | $49.22 | 94,600 | — | — |
| 2013-01-09 | $13.68 | $49.07 | 105,600 | — | — |
| 2013-01-08 | $13.59 | $48.75 | 106,900 | — | — |
| 2013-01-07 | $13.59 | $48.75 | 93,900 | — | — |
| 2013-01-04 | $13.51 | $48.46 | 79,100 | — | — |
| 2013-01-03 | $13.45 | $48.24 | 108,300 | — | — |
| 2013-01-02 | $13.40 | $48.06 | 153,400 | — | — |