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
- 1980-03-17 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 | $14.90 | $19.52 | 1,800 | — | — |
| 2013-12-30 | $14.60 | $19.13 | 500 | — | — |
| 2013-12-27 | $14.47 | $18.96 | 1,700 | — | — |
| 2013-12-26 | $14.18 | $18.58 | 1,200 | — | — |
| 2013-12-24 | $14.50 | $19.00 | 800 | — | — |
| 2013-12-23 | $14.30 | $18.74 | 4,100 | — | — |
| 2013-12-20 | $14.50 | $19.00 | 2,000 | — | — |
| 2013-12-19 | $14.35 | $18.80 | 9,600 | — | — |
| 2013-12-18 | $14.74 | $19.32 | 0 | — | — |
| 2013-12-17 | $14.74 | $19.32 | 1,900 | — | — |
| 2013-12-16 | $15.05 | $19.72 | 4,200 | — | — |
| 2013-12-13 | $14.98 | $19.63 | 8,000 | — | — |
| 2013-12-12 | $14.72 | $19.29 | 10,000 | — | — |
| 2013-12-11 | $15.25 | $19.98 | 3,200 | — | — |
| 2013-12-10 | $15.32 | $20.08 | 8,000 | — | — |
| 2013-12-09 | $15.25 | $19.98 | 14,800 | — | — |
| 2013-12-06 | $15.25 | $19.98 | 7,300 | — | — |
| 2013-12-05 | $14.97 | $19.62 | 11,600 | — | — |
| 2013-12-04 | $14.77 | $19.35 | 600 | — | — |
| 2013-12-03 | $14.66 | $19.21 | 400 | — | — |
| 2013-12-02 | $14.65 | $19.20 | 5,500 | — | — |
| 2013-11-29 | $14.74 | $19.32 | 600 | — | — |
| 2013-11-27 | $14.74 | $19.32 | 0 | — | — |
| 2013-11-26 | $14.74 | $19.32 | 1,400 | — | — |
| 2013-11-25 | $14.79 | $19.38 | 10,100 | — | — |
| 2013-11-22 | $14.61 | $19.14 | 2,500 | — | — |
| 2013-11-21 | $14.91 | $19.54 | 20,300 | — | — |
| 2013-11-20 | $14.98 | $19.63 | 6,100 | — | — |
| 2013-11-19 | $14.92 | $19.55 | 100 | — | — |
| 2013-11-18 | $14.85 | $19.46 | 200 | — | — |
| 2013-11-15 | $14.63 | $19.17 | 3,400 | — | — |
| 2013-11-14 | $14.65 | $19.20 | 1,800 | — | — |
| 2013-11-13 | $14.66 | $19.21 | 600 | — | — |
| 2013-11-12 | $14.61 | $19.14 | 800 | — | — |
| 2013-11-11 | $14.66 | $19.21 | 1,600 | — | — |
| 2013-11-08 | $14.87 | $19.49 | 5,000 | — | — |
| 2013-11-07 | $15.40 | $20.18 | 2,200 | — | — |
| 2013-11-06 | $14.57 | $19.09 | 0 | — | — |
| 2013-11-05 | $14.57 | $19.09 | 500 | — | — |
| 2013-11-04 | $14.82 | $19.42 | 26,000 | — | — |
| 2013-11-01 | $15.02 | $19.68 | 100 | — | — |
| 2013-10-31 | $14.81 | $19.41 | 33,200 | — | — |
| 2013-10-30 | $14.88 | $19.50 | 1,700 | — | — |
| 2013-10-29 | $15.11 | $19.80 | 500 | — | — |
| 2013-10-28 | $15.25 | $19.98 | 26,600 | — | — |
| 2013-10-25 | $15.43 | $20.22 | 500 | — | — |
| 2013-10-24 | $14.86 | $19.47 | 1,200 | — | — |
| 2013-10-23 | $15.00 | $19.66 | 16,100 | — | — |
| 2013-10-22 | $14.80 | $19.39 | 1,100 | — | — |
| 2013-10-21 | $15.11 | $19.80 | 9,400 | — | — |
| 2013-10-18 | $15.02 | $19.68 | 7,100 | — | — |
| 2013-10-17 | $15.22 | $19.94 | 2,100 | — | — |
| 2013-10-16 | $15.18 | $19.89 | 4,000 | — | — |
| 2013-10-15 | $15.15 | $19.85 | 0 | — | — |
| 2013-10-14 | $15.15 | $19.85 | 1,300 | — | — |
| 2013-10-11 | $14.91 | $19.54 | 1,200 | — | — |
| 2013-10-10 | $15.15 | $19.85 | 2,000 | — | — |
| 2013-10-09 | $15.18 | $19.89 | 1,500 | — | — |
| 2013-10-08 | $14.75 | $19.33 | 2,400 | — | — |
| 2013-10-07 | $14.29 | $18.73 | 3,500 | — | — |
| 2013-10-04 | $14.65 | $19.20 | 3,900 | — | — |
| 2013-10-03 | $15.19 | $19.90 | 700 | — | — |
| 2013-10-02 | $14.75 | $19.33 | 2,300 | — | — |
| 2013-10-01 | $14.46 | $18.95 | 1,600 | — | — |
| 2013-09-30 | $15.09 | $19.77 | 400 | — | — |
| 2013-09-27 | $15.08 | $19.76 | 4,000 | — | — |
| 2013-09-26 | $14.94 | $19.47 | 400 | — | — |
| 2013-09-25 | $14.85 | $19.36 | 900 | — | — |
| 2013-09-24 | $15.07 | $19.64 | 1,800 | — | — |
| 2013-09-23 | $15.08 | $19.66 | 3,500 | — | — |
| 2013-09-20 | $14.83 | $19.33 | 2,000 | — | — |
| 2013-09-19 | $14.58 | $19.00 | 1,000 | — | — |
| 2013-09-18 | $14.58 | $19.00 | 8,400 | — | — |
| 2013-09-17 | $14.50 | $18.90 | 3,200 | — | — |
| 2013-09-16 | $14.13 | $18.42 | 5,400 | — | — |
| 2013-09-13 | $14.09 | $18.36 | 3,100 | — | — |
| 2013-09-12 | $14.24 | $18.56 | 9,700 | — | — |
| 2013-09-11 | $14.07 | $18.34 | 7,300 | — | — |
| 2013-09-10 | $13.87 | $18.08 | 100 | — | — |
| 2013-09-09 | $13.93 | $18.16 | 2,900 | — | — |
| 2013-09-06 | $14.03 | $18.29 | 600 | — | — |
| 2013-09-05 | $13.99 | $18.23 | 2,800 | — | — |
| 2013-09-04 | $14.00 | $18.25 | 10,600 | — | — |
| 2013-09-03 | $14.03 | $18.29 | 2,300 | — | — |
| 2013-08-30 | $14.24 | $18.56 | 0 | — | — |
| 2013-08-29 | $14.24 | $18.56 | 100 | — | — |
| 2013-08-28 | $14.00 | $18.25 | 1,400 | — | — |
| 2013-08-27 | $13.71 | $17.87 | 18,200 | — | — |
| 2013-08-26 | $13.90 | $18.12 | 26,400 | — | — |
| 2013-08-23 | $13.70 | $17.86 | 11,900 | — | — |
| 2013-08-22 | $13.98 | $18.22 | 400 | — | — |
| 2013-08-21 | $13.94 | $18.17 | 2,500 | — | — |
| 2013-08-20 | $13.95 | $18.18 | 800 | — | — |
| 2013-08-19 | $13.93 | $18.16 | 7,800 | — | — |
| 2013-08-16 | $13.75 | $17.92 | 600 | — | — |
| 2013-08-15 | $13.72 | $17.88 | 7,800 | — | — |
| 2013-08-14 | $13.70 | $17.86 | 1,200 | — | — |
| 2013-08-13 | $13.95 | $18.18 | 0 | — | — |
| 2013-08-12 | $13.95 | $18.18 | 3,300 | — | — |
| 2013-08-09 | $13.91 | $18.13 | 12,700 | — | — |
| 2013-08-08 | $13.70 | $17.86 | 21,800 | — | — |
| 2013-08-07 | $13.61 | $17.74 | 4,700 | — | — |
| 2013-08-06 | $13.55 | $17.66 | 25,500 | — | — |
| 2013-08-05 | $13.84 | $18.04 | 400 | — | — |
| 2013-08-02 | $13.50 | $17.60 | 9,800 | — | — |
| 2013-08-01 | $13.70 | $17.86 | 2,900 | — | — |
| 2013-07-31 | $13.88 | $18.09 | 1,800 | — | — |
| 2013-07-30 | $13.88 | $18.09 | 2,000 | — | — |
| 2013-07-29 | $13.80 | $17.99 | 700 | — | — |
| 2013-07-26 | $13.75 | $17.92 | 7,300 | — | — |
| 2013-07-25 | $13.75 | $17.92 | 1,900 | — | — |
| 2013-07-24 | $13.60 | $17.73 | 1,100 | — | — |
| 2013-07-23 | $13.60 | $17.73 | 1,600 | — | — |
| 2013-07-22 | $13.55 | $17.66 | 5,000 | — | — |
| 2013-07-19 | $13.40 | $17.47 | 14,100 | — | — |
| 2013-07-18 | $13.00 | $16.94 | 1,000 | — | — |
| 2013-07-17 | $13.25 | $17.27 | 1,500 | — | — |
| 2013-07-16 | $12.80 | $16.68 | 3,100 | — | — |
| 2013-07-15 | $12.96 | $16.89 | 800 | — | — |
| 2013-07-12 | $13.10 | $17.07 | 1,500 | — | — |
| 2013-07-11 | $13.06 | $17.02 | 8,000 | — | — |
| 2013-07-10 | $13.35 | $17.40 | 2,300 | — | — |
| 2013-07-09 | $13.21 | $17.22 | 3,300 | — | — |
| 2013-07-08 | $13.20 | $17.20 | 1,600 | — | — |
| 2013-07-05 | $13.35 | $17.40 | 5,300 | — | — |
| 2013-07-03 | $13.04 | $17.00 | 1,300 | — | — |
| 2013-07-02 | $12.75 | $16.62 | 800 | — | — |
| 2013-07-01 | $12.86 | $16.76 | 0 | — | — |
| 2013-06-28 | $12.86 | $16.76 | 300 | — | — |
| 2013-06-27 | $12.98 | $16.92 | 5,900 | — | — |
| 2013-06-26 | $12.85 | $16.75 | 600 | — | — |
| 2013-06-25 | $12.76 | $16.63 | 0 | — | — |
| 2013-06-24 | $12.76 | $16.63 | 700 | — | — |
| 2013-06-21 | $12.80 | $16.68 | 3,400 | — | — |
| 2013-06-20 | $12.64 | $16.47 | 1,600 | — | — |
| 2013-06-19 | $12.91 | $16.83 | 1,200 | — | — |
| 2013-06-18 | $13.11 | $17.09 | 3,900 | — | — |
| 2013-06-17 | $12.89 | $16.80 | 2,000 | — | — |
| 2013-06-14 | $12.84 | $16.74 | 3,000 | — | — |
| 2013-06-13 | $12.75 | $16.62 | 3,900 | — | — |
| 2013-06-12 | $12.63 | $16.36 | 400 | — | — |
| 2013-06-11 | $12.66 | $16.40 | 500 | — | — |
| 2013-06-10 | $12.52 | $16.21 | 4,600 | — | — |
| 2013-06-07 | $12.50 | $16.19 | 2,800 | — | — |
| 2013-06-06 | $12.26 | $15.88 | 5,300 | — | — |
| 2013-06-05 | $12.66 | $16.40 | 700 | — | — |
| 2013-06-04 | $12.67 | $16.41 | 5,400 | — | — |
| 2013-06-03 | $12.73 | $16.49 | 0 | — | — |
| 2013-05-31 | $12.73 | $16.49 | 200 | — | — |
| 2013-05-30 | $12.73 | $16.49 | 1,500 | — | — |
| 2013-05-29 | $12.69 | $16.44 | 6,200 | — | — |
| 2013-05-28 | $12.65 | $16.38 | 100 | — | — |
| 2013-05-24 | $12.65 | $16.38 | 0 | — | — |
| 2013-05-23 | $12.65 | $16.38 | 2,300 | — | — |
| 2013-05-22 | $12.88 | $16.68 | 0 | — | — |
| 2013-05-21 | $12.88 | $16.68 | 700 | — | — |
| 2013-05-20 | $13.00 | $16.84 | 500 | — | — |
| 2013-05-17 | $12.86 | $16.66 | 1,400 | — | — |
| 2013-05-16 | $12.99 | $16.82 | 2,200 | — | — |
| 2013-05-15 | $13.10 | $16.97 | 7,500 | — | — |
| 2013-05-14 | $13.18 | $17.07 | 800 | — | — |
| 2013-05-13 | $13.03 | $16.88 | 400 | — | — |
| 2013-05-10 | $12.98 | $16.81 | 900 | — | — |
| 2013-05-09 | $12.80 | $16.58 | 7,600 | — | — |
| 2013-05-08 | $12.80 | $16.58 | 2,900 | — | — |
| 2013-05-07 | $12.81 | $16.59 | 1,200 | — | — |
| 2013-05-06 | $12.96 | $16.78 | 3,700 | — | — |
| 2013-05-03 | $12.92 | $16.73 | 6,000 | — | — |
| 2013-05-02 | $13.05 | $16.90 | 6,300 | — | — |
| 2013-05-01 | $12.65 | $16.38 | 1,300 | — | — |
| 2013-04-30 | $12.80 | $16.58 | 16,400 | — | — |
| 2013-04-29 | $12.14 | $15.72 | 23,400 | — | — |
| 2013-04-26 | $12.44 | $16.11 | 7,100 | — | — |
| 2013-04-25 | $12.33 | $15.97 | 5,600 | — | — |
| 2013-04-24 | $12.11 | $15.68 | 1,500 | — | — |
| 2013-04-23 | $12.30 | $15.93 | 3,700 | — | — |
| 2013-04-22 | $12.44 | $16.11 | 2,300 | — | — |
| 2013-04-19 | $12.44 | $16.11 | 4,700 | — | — |
| 2013-04-18 | $12.29 | $15.92 | 2,600 | — | — |
| 2013-04-17 | $11.99 | $15.53 | 1,200 | — | — |
| 2013-04-16 | $12.25 | $15.87 | 700 | — | — |
| 2013-04-15 | $12.29 | $15.92 | 6,000 | — | — |
| 2013-04-12 | $12.44 | $16.11 | 2,000 | — | — |
| 2013-04-11 | $12.37 | $16.02 | 700 | — | — |
| 2013-04-10 | $12.44 | $16.11 | 400 | — | — |
| 2013-04-09 | $12.44 | $16.11 | 800 | — | — |
| 2013-04-08 | $12.26 | $15.88 | 2,300 | — | — |
| 2013-04-05 | $12.44 | $16.11 | 2,500 | — | — |
| 2013-04-04 | $12.20 | $15.80 | 600 | — | — |
| 2013-04-03 | $12.18 | $15.77 | 1,800 | — | — |
| 2013-04-02 | $12.18 | $15.77 | 10,300 | — | — |
| 2013-04-01 | $12.19 | $15.70 | 1,200 | — | — |
| 2013-03-28 | $12.19 | $15.70 | 5,100 | — | — |
| 2013-03-27 | $12.17 | $15.67 | 1,500 | — | — |
| 2013-03-26 | $12.20 | $15.71 | 100 | — | — |
| 2013-03-25 | $12.19 | $15.70 | 700 | — | — |
| 2013-03-22 | $12.16 | $15.66 | 2,500 | — | — |
| 2013-03-21 | $12.16 | $15.66 | 400 | — | — |
| 2013-03-20 | $12.20 | $15.71 | 3,900 | — | — |
| 2013-03-19 | $12.17 | $15.67 | 200 | — | — |
| 2013-03-18 | $12.16 | $15.66 | 3,900 | — | — |
| 2013-03-15 | $12.20 | $15.71 | 1,100 | — | — |
| 2013-03-14 | $12.25 | $15.77 | 3,500 | — | — |
| 2013-03-13 | $12.25 | $15.77 | 2,800 | — | — |
| 2013-03-12 | $12.28 | $15.81 | 100 | — | — |
| 2013-03-11 | $12.29 | $15.83 | 100 | — | — |
| 2013-03-08 | $12.30 | $15.84 | 1,700 | — | — |
| 2013-03-07 | $12.25 | $15.77 | 800 | — | — |
| 2013-03-06 | $12.30 | $15.84 | 3,600 | — | — |
| 2013-03-05 | $12.43 | $16.01 | 16,500 | — | — |
| 2013-03-04 | $12.30 | $15.84 | 4,200 | — | — |
| 2013-03-01 | $12.42 | $15.99 | 6,200 | — | — |
| 2013-02-28 | $12.54 | $16.15 | 4,400 | — | — |
| 2013-02-27 | $12.15 | $15.65 | 1,200 | — | — |
| 2013-02-26 | $12.10 | $15.58 | 600 | — | — |
| 2013-02-25 | $12.14 | $15.63 | 1,600 | — | — |
| 2013-02-22 | $12.15 | $15.65 | 700 | — | — |
| 2013-02-21 | $12.11 | $15.59 | 0 | — | — |
| 2013-02-20 | $12.11 | $15.59 | 2,100 | — | — |
| 2013-02-19 | $12.13 | $15.62 | 2,700 | — | — |
| 2013-02-15 | $12.20 | $15.71 | 500 | — | — |
| 2013-02-14 | $12.10 | $15.58 | 2,700 | — | — |
| 2013-02-13 | $12.11 | $15.59 | 0 | — | — |
| 2013-02-12 | $12.11 | $15.59 | 3,800 | — | — |
| 2013-02-11 | $12.10 | $15.58 | 0 | — | — |
| 2013-02-08 | $12.10 | $15.58 | 3,100 | — | — |
| 2013-02-07 | $11.85 | $15.26 | 800 | — | — |
| 2013-02-06 | $11.90 | $15.32 | 2,100 | — | — |
| 2013-02-05 | $12.06 | $15.53 | 300 | — | — |
| 2013-02-04 | $12.02 | $15.48 | 8,600 | — | — |
| 2013-02-01 | $12.17 | $15.67 | 5,200 | — | — |
| 2013-01-31 | $12.20 | $15.71 | 500 | — | — |
| 2013-01-30 | $12.12 | $15.61 | 1,400 | — | — |
| 2013-01-29 | $12.12 | $15.61 | 1,400 | — | — |
| 2013-01-28 | $12.04 | $15.50 | 700 | — | — |
| 2013-01-25 | $12.11 | $15.59 | 600 | — | — |
| 2013-01-24 | $12.09 | $15.57 | 400 | — | — |
| 2013-01-23 | $12.10 | $15.58 | 3,800 | — | — |
| 2013-01-22 | $12.01 | $15.47 | 500 | — | — |
| 2013-01-18 | $11.94 | $15.38 | 2,100 | — | — |
| 2013-01-17 | $11.87 | $15.28 | 1,000 | — | — |
| 2013-01-16 | $11.90 | $15.32 | 0 | — | — |
| 2013-01-15 | $11.90 | $15.32 | 0 | — | — |
| 2013-01-14 | $11.90 | $15.32 | 2,200 | — | — |
| 2013-01-11 | $12.00 | $15.45 | 1,200 | — | — |
| 2013-01-10 | $11.85 | $15.26 | 2,600 | — | — |
| 2013-01-09 | $11.60 | $14.94 | 2,600 | — | — |
| 2013-01-08 | $11.55 | $14.87 | 600 | — | — |
| 2013-01-07 | $11.55 | $14.87 | 0 | — | — |
| 2013-01-04 | $11.55 | $14.87 | 100 | — | — |
| 2013-01-03 | $11.50 | $14.81 | 1,600 | — | — |
| 2013-01-02 | $11.36 | $14.63 | 4,400 | — | — |