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
- 2011-09-19 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 | $14.05 | $14.05 | 6,200 | — | — |
| 2013-12-30 | $14.01 | $14.01 | 1,600 | — | — |
| 2013-12-27 | $14.09 | $14.09 | 1,400 | — | — |
| 2013-12-26 | $13.76 | $13.76 | 600 | — | — |
| 2013-12-24 | $14.00 | $14.00 | 200 | — | — |
| 2013-12-23 | $13.86 | $13.86 | 400 | — | — |
| 2013-12-20 | $13.75 | $13.75 | 0 | — | — |
| 2013-12-19 | $13.75 | $13.75 | 1,400 | — | — |
| 2013-12-18 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-17 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-16 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-13 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-12 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-11 | $13.97 | $13.97 | 0 | — | — |
| 2013-12-10 | $13.97 | $13.97 | 1,100 | — | — |
| 2013-12-09 | $14.19 | $14.19 | 200 | — | — |
| 2013-12-06 | $14.28 | $14.28 | 0 | — | — |
| 2013-12-05 | $14.28 | $14.28 | 200 | — | — |
| 2013-12-04 | $14.32 | $14.32 | 1,600 | — | — |
| 2013-12-03 | $14.31 | $14.31 | 6,900 | — | — |
| 2013-12-02 | $14.55 | $14.55 | 500 | — | — |
| 2013-11-29 | $14.70 | $14.70 | 0 | — | — |
| 2013-11-27 | $14.70 | $14.70 | 900 | — | — |
| 2013-11-26 | $14.74 | $14.74 | 0 | — | — |
| 2013-11-25 | $14.74 | $14.74 | 100 | — | — |
| 2013-11-22 | $14.80 | $14.80 | 100 | — | — |
| 2013-11-21 | $14.85 | $14.85 | 700 | — | — |
| 2013-11-20 | $14.85 | $14.85 | 400 | — | — |
| 2013-11-19 | $14.83 | $14.83 | 600 | — | — |
| 2013-11-18 | $14.73 | $14.73 | 0 | — | — |
| 2013-11-15 | $14.73 | $14.73 | 300 | — | — |
| 2013-11-14 | $14.73 | $14.73 | 200 | — | — |
| 2013-11-13 | $15.00 | $15.00 | 0 | — | — |
| 2013-11-12 | $15.00 | $15.00 | 800 | — | — |
| 2013-11-11 | $14.95 | $14.95 | 700 | — | — |
| 2013-11-08 | $15.00 | $15.00 | 100 | — | — |
| 2013-11-07 | $15.03 | $15.03 | 900 | — | — |
| 2013-11-06 | $15.15 | $15.15 | 100 | — | — |
| 2013-11-05 | $15.21 | $15.21 | 0 | — | — |
| 2013-11-04 | $15.21 | $15.21 | 200 | — | — |
| 2013-11-01 | $15.21 | $15.21 | 2,400 | — | — |
| 2013-10-31 | $15.23 | $15.23 | 2,400 | — | — |
| 2013-10-30 | $15.35 | $15.35 | 300 | — | — |
| 2013-10-29 | $15.38 | $15.38 | 5,100 | — | — |
| 2013-10-28 | $15.59 | $15.59 | 1,400 | — | — |
| 2013-10-25 | $15.71 | $15.71 | 600 | — | — |
| 2013-10-24 | $15.71 | $15.71 | 1,300 | — | — |
| 2013-10-23 | $15.85 | $15.85 | 6,200 | — | — |
| 2013-10-22 | $16.03 | $16.03 | 1,400 | — | — |
| 2013-10-21 | $16.57 | $16.57 | 8,200 | — | — |
| 2013-10-18 | $16.00 | $16.00 | 2,700 | — | — |
| 2013-10-17 | $15.83 | $15.83 | 1,000 | — | — |
| 2013-10-16 | $15.80 | $15.80 | 1,600 | — | — |
| 2013-10-15 | $15.60 | $15.60 | 300 | — | — |
| 2013-10-14 | $15.86 | $15.86 | 2,400 | — | — |
| 2013-10-11 | $16.26 | $16.26 | 300 | — | — |
| 2013-10-10 | $15.66 | $15.66 | 1,600 | — | — |
| 2013-10-09 | $15.53 | $15.53 | 1,200 | — | — |
| 2013-10-08 | $15.51 | $15.51 | 2,200 | — | — |
| 2013-10-07 | $15.54 | $15.54 | 4,100 | — | — |
| 2013-10-04 | $15.40 | $15.40 | 700 | — | — |
| 2013-10-03 | $15.56 | $15.56 | 2,500 | — | — |
| 2013-10-02 | $15.44 | $15.44 | 4,100 | — | — |
| 2013-10-01 | $15.24 | $15.24 | 1,200 | — | — |
| 2013-09-30 | $15.19 | $15.19 | 1,100 | — | — |
| 2013-09-27 | $15.22 | $15.22 | 0 | — | — |
| 2013-09-26 | $15.22 | $15.22 | 400 | — | — |
| 2013-09-25 | $15.16 | $15.16 | 100 | — | — |
| 2013-09-24 | $15.05 | $15.05 | 2,300 | — | — |
| 2013-09-23 | $14.86 | $14.86 | 300 | — | — |
| 2013-09-20 | $14.89 | $14.89 | 400 | — | — |
| 2013-09-19 | $14.94 | $14.94 | 2,800 | — | — |
| 2013-09-18 | $14.70 | $14.70 | 2,300 | — | — |
| 2013-09-17 | $14.63 | $14.63 | 2,800 | — | — |
| 2013-09-16 | $14.71 | $14.71 | 3,700 | — | — |
| 2013-09-13 | $14.79 | $14.79 | 2,600 | — | — |
| 2013-09-12 | $14.84 | $14.84 | 2,000 | — | — |
| 2013-09-11 | $14.79 | $14.79 | 3,200 | — | — |
| 2013-09-10 | $14.80 | $14.80 | 800 | — | — |
| 2013-09-09 | $14.38 | $14.38 | 0 | — | — |
| 2013-09-06 | $14.38 | $14.38 | 800 | — | — |
| 2013-09-05 | $14.37 | $14.37 | 2,100 | — | — |
| 2013-09-04 | $14.20 | $14.20 | 16,100 | — | — |
| 2013-09-03 | $14.19 | $14.19 | 0 | — | — |
| 2013-08-30 | $14.19 | $14.19 | 100 | — | — |
| 2013-08-29 | $14.24 | $14.24 | 0 | — | — |
| 2013-08-28 | $14.24 | $14.24 | 300 | — | — |
| 2013-08-27 | $14.23 | $14.23 | 3,700 | — | — |
| 2013-08-26 | $14.33 | $14.33 | 3,800 | — | — |
| 2013-08-23 | $14.13 | $14.13 | 0 | — | — |
| 2013-08-22 | $14.13 | $14.13 | 1,700 | — | — |
| 2013-08-21 | $14.18 | $14.18 | 1,700 | — | — |
| 2013-08-20 | $14.35 | $14.35 | 9,800 | — | — |
| 2013-08-19 | $14.33 | $14.33 | 2,200 | — | — |
| 2013-08-16 | $14.67 | $14.67 | 300 | — | — |
| 2013-08-15 | $14.73 | $14.73 | 2,100 | — | — |
| 2013-08-14 | $14.64 | $14.64 | 0 | — | — |
| 2013-08-13 | $14.64 | $14.64 | 0 | — | — |
| 2013-08-12 | $14.64 | $14.64 | 200 | — | — |
| 2013-08-09 | $14.63 | $14.63 | 0 | — | — |
| 2013-08-08 | $14.63 | $14.63 | 0 | — | — |
| 2013-08-07 | $14.63 | $14.63 | 100 | — | — |
| 2013-08-06 | $14.43 | $14.43 | 100 | — | — |
| 2013-08-05 | $14.54 | $14.54 | 0 | — | — |
| 2013-08-02 | $14.54 | $14.54 | 0 | — | — |
| 2013-08-01 | $14.54 | $14.54 | 2,200 | — | — |
| 2013-07-31 | $14.53 | $14.53 | 400 | — | — |
| 2013-07-30 | $14.53 | $14.53 | 300 | — | — |
| 2013-07-29 | $14.26 | $14.26 | 0 | — | — |
| 2013-07-26 | $14.26 | $14.26 | 0 | — | — |
| 2013-07-25 | $14.26 | $14.26 | 300 | — | — |
| 2013-07-24 | $14.27 | $14.27 | 0 | — | — |
| 2013-07-23 | $14.27 | $14.27 | 0 | — | — |
| 2013-07-22 | $14.27 | $14.27 | 0 | — | — |
| 2013-07-19 | $14.27 | $14.27 | 800 | — | — |
| 2013-07-18 | $14.29 | $14.29 | 1,300 | — | — |
| 2013-07-17 | $14.16 | $14.16 | 1,200 | — | — |
| 2013-07-16 | $14.27 | $14.27 | 200 | — | — |
| 2013-07-15 | $14.23 | $14.23 | 0 | — | — |
| 2013-07-12 | $14.23 | $14.23 | 0 | — | — |
| 2013-07-11 | $14.23 | $14.23 | 1,300 | — | — |
| 2013-07-10 | $14.34 | $14.34 | 900 | — | — |
| 2013-07-09 | $14.35 | $14.35 | 400 | — | — |
| 2013-07-08 | $14.38 | $14.38 | 0 | — | — |
| 2013-07-05 | $14.38 | $14.38 | 600 | — | — |
| 2013-07-03 | $14.62 | $14.62 | 0 | — | — |
| 2013-07-02 | $14.62 | $14.62 | 700 | — | — |
| 2013-07-01 | $14.85 | $14.85 | 200 | — | — |
| 2013-06-28 | $14.92 | $14.92 | 1,000 | — | — |
| 2013-06-27 | $14.91 | $14.91 | 300 | — | — |
| 2013-06-26 | $15.17 | $15.17 | 500 | — | — |
| 2013-06-25 | $15.08 | $15.08 | 700 | — | — |
| 2013-06-24 | $15.05 | $15.05 | 1,400 | — | — |
| 2013-06-21 | $14.94 | $14.94 | 800 | — | — |
| 2013-06-20 | $14.69 | $14.69 | 700 | — | — |
| 2013-06-19 | $15.01 | $15.01 | 0 | — | — |
| 2013-06-18 | $15.01 | $15.01 | 1,400 | — | — |
| 2013-06-17 | $15.12 | $15.12 | 8,700 | — | — |
| 2013-06-14 | $14.98 | $14.98 | 700 | — | — |
| 2013-06-13 | $14.79 | $14.79 | 1,700 | — | — |
| 2013-06-12 | $14.92 | $14.92 | 0 | — | — |
| 2013-06-11 | $14.92 | $14.92 | 0 | — | — |
| 2013-06-10 | $14.92 | $14.92 | 1,300 | — | — |
| 2013-06-07 | $14.92 | $14.92 | 4,100 | — | — |
| 2013-06-06 | $14.89 | $14.89 | 0 | — | — |
| 2013-06-05 | $14.89 | $14.89 | 2,000 | — | — |
| 2013-06-04 | $14.94 | $14.94 | 300 | — | — |
| 2013-06-03 | $14.98 | $14.98 | 1,000 | — | — |
| 2013-05-31 | $15.11 | $15.11 | 1,300 | — | — |
| 2013-05-30 | $15.13 | $15.13 | 400 | — | — |
| 2013-05-29 | $15.26 | $15.26 | 0 | — | — |
| 2013-05-28 | $15.26 | $15.26 | 4,400 | — | — |
| 2013-05-24 | $15.28 | $15.28 | 0 | — | — |
| 2013-05-23 | $15.28 | $15.28 | 4,100 | — | — |
| 2013-05-22 | $15.18 | $15.18 | 500 | — | — |
| 2013-05-21 | $15.32 | $15.32 | 0 | — | — |
| 2013-05-20 | $15.32 | $15.32 | 400 | — | — |
| 2013-05-17 | $15.40 | $15.40 | 2,000 | — | — |
| 2013-05-16 | $15.38 | $15.38 | 4,400 | — | — |
| 2013-05-15 | $15.44 | $15.44 | 2,600 | — | — |
| 2013-05-14 | $15.76 | $15.76 | 0 | — | — |
| 2013-05-13 | $15.76 | $15.76 | 1,700 | — | — |
| 2013-05-10 | $15.81 | $15.81 | 500 | — | — |
| 2013-05-09 | $15.90 | $15.90 | 700 | — | — |
| 2013-05-08 | $15.99 | $15.99 | 0 | — | — |
| 2013-05-07 | $15.99 | $15.99 | 400 | — | — |
| 2013-05-06 | $16.06 | $16.06 | 1,700 | — | — |
| 2013-05-03 | $15.99 | $15.99 | 400 | — | — |
| 2013-05-02 | $15.90 | $15.90 | 300 | — | — |
| 2013-05-01 | $15.81 | $15.81 | 300 | — | — |
| 2013-04-30 | $15.89 | $15.89 | 0 | — | — |
| 2013-04-29 | $15.89 | $15.89 | 400 | — | — |
| 2013-04-26 | $15.80 | $15.80 | 500 | — | — |
| 2013-04-25 | $15.79 | $15.79 | 1,500 | — | — |
| 2013-04-24 | $15.78 | $15.78 | 1,000 | — | — |
| 2013-04-23 | $16.19 | $16.19 | 0 | — | — |
| 2013-04-22 | $16.19 | $16.19 | 0 | — | — |
| 2013-04-19 | $16.19 | $16.19 | 2,200 | — | — |
| 2013-04-18 | $15.94 | $15.94 | 200 | — | — |
| 2013-04-17 | $15.98 | $15.98 | 500 | — | — |
| 2013-04-16 | $16.07 | $16.07 | 500 | — | — |
| 2013-04-15 | $15.94 | $15.94 | 600 | — | — |
| 2013-04-12 | $16.18 | $16.18 | 600 | — | — |
| 2013-04-11 | $16.13 | $16.13 | 300 | — | — |
| 2013-04-10 | $16.13 | $16.13 | 1,500 | — | — |
| 2013-04-09 | $16.11 | $16.11 | 600 | — | — |
| 2013-04-08 | $15.97 | $15.97 | 100 | — | — |
| 2013-04-05 | $16.03 | $16.03 | 1,400 | — | — |
| 2013-04-04 | $16.02 | $16.02 | 800 | — | — |
| 2013-04-03 | $16.00 | $16.00 | 1,400 | — | — |
| 2013-04-02 | $16.12 | $16.12 | 0 | — | — |
| 2013-04-01 | $16.12 | $16.12 | 100 | — | — |
| 2013-03-28 | $16.09 | $16.09 | 3,000 | — | — |
| 2013-03-27 | $16.26 | $16.26 | 1,900 | — | — |
| 2013-03-26 | $16.28 | $16.28 | 2,000 | — | — |
| 2013-03-25 | $16.34 | $16.34 | 1,700 | — | — |
| 2013-03-22 | $16.60 | $16.60 | 600 | — | — |
| 2013-03-21 | $16.76 | $16.76 | 0 | — | — |
| 2013-03-20 | $16.76 | $16.76 | 1,000 | — | — |
| 2013-03-19 | $16.76 | $16.76 | 700 | — | — |
| 2013-03-18 | $16.66 | $16.66 | 5,500 | — | — |
| 2013-03-15 | $17.00 | $17.00 | 1,500 | — | — |
| 2013-03-14 | $17.06 | $17.06 | 100 | — | — |
| 2013-03-13 | $17.01 | $17.01 | 0 | — | — |
| 2013-03-12 | $17.01 | $17.01 | 1,400 | — | — |
| 2013-03-11 | $17.00 | $17.00 | 3,000 | — | — |
| 2013-03-08 | $16.74 | $16.74 | 9,200 | — | — |
| 2013-03-07 | $16.89 | $16.89 | 6,700 | — | — |
| 2013-03-06 | $16.51 | $16.51 | 14,200 | — | — |
| 2013-03-05 | $16.57 | $16.57 | 700 | — | — |
| 2013-03-04 | $16.56 | $16.56 | 200 | — | — |
| 2013-03-01 | $16.51 | $16.51 | 1,500 | — | — |
| 2013-02-28 | $16.66 | $16.66 | 800 | — | — |
| 2013-02-27 | $16.59 | $16.59 | 4,400 | — | — |
| 2013-02-26 | $16.56 | $16.56 | 1,000 | — | — |
| 2013-02-25 | $16.48 | $16.48 | 4,000 | — | — |
| 2013-02-22 | $16.69 | $16.69 | 9,700 | — | — |
| 2013-02-21 | $16.48 | $16.48 | 3,600 | — | — |
| 2013-02-20 | $16.54 | $16.54 | 17,900 | — | — |
| 2013-02-19 | $16.34 | $16.34 | 13,000 | — | — |
| 2013-02-15 | $16.21 | $16.21 | 4,200 | — | — |
| 2013-02-14 | $16.35 | $16.35 | 20,800 | — | — |
| 2013-02-13 | $16.66 | $16.66 | 2,400 | — | — |
| 2013-02-12 | $16.56 | $16.56 | 18,800 | — | — |
| 2013-02-11 | $16.80 | $16.80 | 0 | — | — |
| 2013-02-08 | $16.80 | $16.80 | 3,100 | — | — |
| 2013-02-07 | $16.74 | $16.74 | 1,700 | — | — |
| 2013-02-06 | $17.06 | $17.06 | 0 | — | — |
| 2013-02-05 | $17.06 | $17.06 | 500 | — | — |
| 2013-02-04 | $17.23 | $17.23 | 0 | — | — |
| 2013-02-01 | $17.23 | $17.23 | 40,400 | — | — |
| 2013-01-31 | $17.31 | $17.31 | 1,000 | — | — |
| 2013-01-30 | $17.23 | $17.23 | 1,100 | — | — |
| 2013-01-29 | $16.97 | $16.97 | 1,100 | — | — |
| 2013-01-28 | $17.22 | $17.22 | 3,700 | — | — |
| 2013-01-25 | $16.98 | $16.98 | 4,000 | — | — |
| 2013-01-24 | $17.04 | $17.04 | 1,300 | — | — |
| 2013-01-23 | $16.94 | $16.94 | 500 | — | — |
| 2013-01-22 | $16.76 | $16.76 | 2,900 | — | — |
| 2013-01-18 | $17.06 | $17.06 | 3,100 | — | — |
| 2013-01-17 | $17.04 | $17.04 | 7,600 | — | — |
| 2013-01-16 | $17.22 | $17.22 | 17,000 | — | — |
| 2013-01-15 | $17.38 | $17.38 | 13,400 | — | — |
| 2013-01-14 | $17.49 | $17.49 | 6,700 | — | — |
| 2013-01-11 | $17.67 | $17.67 | 8,700 | — | — |
| 2013-01-10 | $17.57 | $17.57 | 26,100 | — | — |
| 2013-01-09 | $17.43 | $17.43 | 24,900 | — | — |
| 2013-01-08 | $17.28 | $17.28 | 19,200 | — | — |
| 2013-01-07 | $17.45 | $17.45 | 35,800 | — | — |
| 2013-01-04 | $17.36 | $17.36 | 79,400 | — | — |
| 2013-01-03 | $17.47 | $17.47 | 22,300 | — | — |
| 2013-01-02 | $17.89 | $17.89 | 15,800 | — | — |