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
- 1981-12-08 to 2026-08-28
- 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 | $13.49 | $23.23 | 4,118 | — | — |
| 2013-12-30 | $13.36 | $23.00 | 6,536 | — | — |
| 2013-12-27 | $13.63 | $23.47 | 9,048 | — | — |
| 2013-12-26 | $13.79 | $23.74 | 7,732 | — | — |
| 2013-12-24 | $13.66 | $23.52 | 305 | — | — |
| 2013-12-23 | $13.92 | $23.97 | 5,804 | — | — |
| 2013-12-20 | $13.76 | $23.69 | 71,278 | — | — |
| 2013-12-19 | $14.02 | $24.14 | 6,647 | — | — |
| 2013-12-18 | $13.99 | $24.09 | 10,146 | — | — |
| 2013-12-17 | $13.91 | $23.95 | 7,030 | — | — |
| 2013-12-16 | $14.01 | $24.12 | 43,378 | — | — |
| 2013-12-13 | $13.85 | $23.85 | 20,612 | — | — |
| 2013-12-12 | $13.75 | $23.67 | 13,586 | — | — |
| 2013-12-11 | $13.69 | $23.57 | 11,605 | — | — |
| 2013-12-10 | $13.85 | $23.72 | 25,153 | — | — |
| 2013-12-09 | $13.64 | $23.37 | 8,226 | — | — |
| 2013-12-06 | $13.50 | $23.13 | 6,436 | — | — |
| 2013-12-05 | $13.55 | $23.21 | 4,950 | — | — |
| 2013-12-04 | $13.58 | $23.26 | 1,750 | — | — |
| 2013-12-03 | $13.57 | $23.25 | 11,358 | — | — |
| 2013-12-02 | $13.54 | $23.19 | 9,103 | — | — |
| 2013-11-29 | $13.85 | $23.72 | 2,202 | — | — |
| 2013-11-27 | $13.50 | $23.13 | 26,732 | — | — |
| 2013-11-26 | $13.23 | $22.66 | 16,171 | — | — |
| 2013-11-25 | $13.25 | $22.70 | 6,756 | — | — |
| 2013-11-22 | $13.20 | $22.61 | 3,607 | — | — |
| 2013-11-21 | $13.18 | $22.58 | 3,683 | — | — |
| 2013-11-20 | $12.72 | $21.79 | 207 | — | — |
| 2013-11-19 | $13.14 | $22.51 | 3,925 | — | — |
| 2013-11-18 | $13.02 | $22.30 | 1,023 | — | — |
| 2013-11-15 | $13.14 | $22.51 | 2,329 | — | — |
| 2013-11-14 | $13.04 | $22.34 | 10,498 | — | — |
| 2013-11-13 | $12.98 | $22.23 | 1,503 | — | — |
| 2013-11-12 | $13.00 | $22.27 | 7,835 | — | — |
| 2013-11-11 | $13.07 | $22.39 | 10,879 | — | — |
| 2013-11-08 | $12.85 | $22.01 | 7,200 | — | — |
| 2013-11-07 | $12.60 | $21.58 | 3,650 | — | — |
| 2013-11-06 | $12.66 | $21.69 | 3,068 | — | — |
| 2013-11-05 | $12.99 | $22.25 | 505 | — | — |
| 2013-11-04 | $13.00 | $22.27 | 1,200 | — | — |
| 2013-11-01 | $12.65 | $21.67 | 1,399 | — | — |
| 2013-10-31 | $12.66 | $21.68 | 550 | — | — |
| 2013-10-30 | $12.75 | $21.84 | 4,158 | — | — |
| 2013-10-29 | $12.75 | $21.84 | 17,008 | — | — |
| 2013-10-28 | $12.24 | $20.97 | 23,835 | — | — |
| 2013-10-25 | $11.92 | $20.42 | 500 | — | — |
| 2013-10-24 | $11.80 | $20.21 | 2,076 | — | — |
| 2013-10-23 | $11.82 | $20.25 | 3,650 | — | — |
| 2013-10-22 | $11.43 | $19.58 | 7,278 | — | — |
| 2013-10-21 | $11.03 | $18.89 | 5,510 | — | — |
| 2013-10-18 | $11.43 | $19.58 | 600 | — | — |
| 2013-10-17 | $11.15 | $19.10 | 98 | — | — |
| 2013-10-16 | $11.29 | $19.34 | 1,839 | — | — |
| 2013-10-15 | $10.67 | $18.28 | 1,900 | — | — |
| 2013-10-14 | $11.00 | $18.84 | 400 | — | — |
| 2013-10-11 | $11.53 | $19.75 | 200 | — | — |
| 2013-10-10 | $11.58 | $19.84 | 3,437 | — | — |
| 2013-10-09 | $11.65 | $19.96 | 513 | — | — |
| 2013-10-08 | $11.94 | $20.45 | 6,012 | — | — |
| 2013-10-07 | $12.00 | $20.56 | 1,931 | — | — |
| 2013-10-04 | $11.89 | $20.37 | 8,420 | — | — |
| 2013-10-03 | $11.54 | $19.77 | 569 | — | — |
| 2013-10-02 | $11.54 | $19.77 | 2,806 | — | — |
| 2013-10-01 | $11.35 | $19.44 | 3,577 | — | — |
| 2013-09-30 | $10.96 | $18.77 | 18,190 | — | — |
| 2013-09-27 | $11.78 | $20.18 | 2,665 | — | — |
| 2013-09-26 | $11.91 | $20.40 | 772 | — | — |
| 2013-09-25 | $11.75 | $20.13 | 813 | — | — |
| 2013-09-24 | $11.90 | $20.38 | 3,281 | — | — |
| 2013-09-23 | $11.90 | $20.38 | 5,343 | — | — |
| 2013-09-20 | $11.93 | $20.44 | 3,512 | — | — |
| 2013-09-19 | $11.80 | $20.21 | 452 | — | — |
| 2013-09-18 | $11.75 | $20.13 | 100 | — | — |
| 2013-09-17 | $11.90 | $20.38 | 501 | — | — |
| 2013-09-16 | $11.84 | $20.28 | 5,136 | — | — |
| 2013-09-13 | $11.90 | $20.38 | 561 | — | — |
| 2013-09-12 | $11.90 | $20.38 | 16,425 | — | — |
| 2013-09-11 | $11.84 | $20.28 | 1,120 | — | — |
| 2013-09-10 | $11.86 | $20.20 | 100 | — | — |
| 2013-09-09 | $11.85 | $20.18 | 1,086 | — | — |
| 2013-09-06 | $11.85 | $20.18 | 5,901 | — | — |
| 2013-09-05 | $11.80 | $20.09 | 1,973 | — | — |
| 2013-09-04 | $11.87 | $20.21 | 13,317 | — | — |
| 2013-09-03 | $11.18 | $19.04 | 3,672 | — | — |
| 2013-08-30 | $11.71 | $19.94 | 1,679 | — | — |
| 2013-08-29 | $10.68 | $18.19 | 340 | — | — |
| 2013-08-28 | $10.64 | $18.12 | 140 | — | — |
| 2013-08-27 | $11.45 | $19.50 | 1,787 | — | — |
| 2013-08-26 | $11.20 | $19.07 | 1,842 | — | — |
| 2013-08-23 | $11.79 | $20.08 | 2,872 | — | — |
| 2013-08-22 | $11.49 | $19.57 | 641 | — | — |
| 2013-08-21 | $10.71 | $18.24 | 1,897 | — | — |
| 2013-08-20 | $10.83 | $18.44 | 873 | — | — |
| 2013-08-19 | $10.93 | $18.61 | 848 | — | — |
| 2013-08-16 | $11.63 | $19.80 | 3,682 | — | — |
| 2013-08-15 | $11.76 | $20.03 | 647 | — | — |
| 2013-08-14 | $11.81 | $20.11 | 15,229 | — | — |
| 2013-08-13 | $11.91 | $20.28 | 1,135 | — | — |
| 2013-08-12 | $11.91 | $20.28 | 5,899 | — | — |
| 2013-08-09 | $11.79 | $20.08 | 1,140 | — | — |
| 2013-08-08 | $11.95 | $20.35 | 86,401 | — | — |
| 2013-08-07 | $11.63 | $19.80 | 9,341 | — | — |
| 2013-08-06 | $11.59 | $19.74 | 700 | — | — |
| 2013-08-05 | $11.56 | $19.69 | 388 | — | — |
| 2013-08-02 | $11.48 | $19.54 | 4,310 | — | — |
| 2013-08-01 | $11.40 | $19.41 | 200 | — | — |
| 2013-07-31 | $11.37 | $19.36 | 600 | — | — |
| 2013-07-30 | $11.33 | $19.29 | 2,426 | — | — |
| 2013-07-29 | $11.35 | $19.33 | 2,555 | — | — |
| 2013-07-26 | $11.40 | $19.41 | 2,297 | — | — |
| 2013-07-25 | $11.32 | $19.28 | 347 | — | — |
| 2013-07-24 | $11.31 | $19.26 | 9,099 | — | — |
| 2013-07-23 | $11.26 | $19.17 | 764 | — | — |
| 2013-07-22 | $11.26 | $19.17 | 393 | — | — |
| 2013-07-19 | $11.25 | $19.16 | 2,598 | — | — |
| 2013-07-18 | $11.26 | $19.17 | 1,419 | — | — |
| 2013-07-17 | $11.24 | $19.14 | 3,602 | — | — |
| 2013-07-16 | $11.20 | $19.07 | 214 | — | — |
| 2013-07-15 | $11.21 | $19.09 | 217 | — | — |
| 2013-07-12 | $11.22 | $19.11 | 12,156 | — | — |
| 2013-07-11 | $11.17 | $19.02 | 1,702 | — | — |
| 2013-07-10 | $11.15 | $18.99 | 218 | — | — |
| 2013-07-09 | $11.19 | $19.06 | 17,494 | — | — |
| 2013-07-08 | $11.19 | $19.06 | 4,263 | — | — |
| 2013-07-05 | $11.11 | $18.92 | 17,468 | — | — |
| 2013-07-03 | $11.04 | $18.80 | 13,666 | — | — |
| 2013-07-02 | $11.04 | $18.80 | 4,221 | — | — |
| 2013-07-01 | $10.92 | $18.60 | 7,743 | — | — |
| 2013-06-28 | $11.00 | $18.73 | 48,124 | — | — |
| 2013-06-27 | $10.89 | $18.54 | 194 | — | — |
| 2013-06-26 | $10.89 | $18.54 | 1,760 | — | — |
| 2013-06-25 | $10.90 | $18.56 | 5,473 | — | — |
| 2013-06-24 | $10.90 | $18.56 | 20,740 | — | — |
| 2013-06-21 | $10.90 | $18.56 | 30,047 | — | — |
| 2013-06-20 | $10.90 | $18.56 | 7,300 | — | — |
| 2013-06-19 | $10.90 | $18.56 | 7,666 | — | — |
| 2013-06-18 | $10.94 | $18.63 | 1,816 | — | — |
| 2013-06-17 | $10.81 | $18.41 | 12,227 | — | — |
| 2013-06-14 | $10.89 | $18.54 | 2,847 | — | — |
| 2013-06-13 | $10.88 | $18.53 | 9,080 | — | — |
| 2013-06-12 | $10.75 | $18.31 | 1,768 | — | — |
| 2013-06-11 | $10.85 | $18.36 | 3,270 | — | — |
| 2013-06-10 | $10.82 | $18.31 | 2,630 | — | — |
| 2013-06-07 | $10.85 | $18.36 | 4,019 | — | — |
| 2013-06-06 | $10.77 | $18.22 | 4,286 | — | — |
| 2013-06-05 | $10.82 | $18.31 | 2,842 | — | — |
| 2013-06-04 | $10.82 | $18.31 | 24,647 | — | — |
| 2013-06-03 | $10.74 | $18.17 | 42,565 | — | — |
| 2013-05-31 | $10.24 | $17.32 | 2,576 | — | — |
| 2013-05-30 | $10.60 | $17.93 | 5,347 | — | — |
| 2013-05-29 | $10.64 | $18.00 | 12,404 | — | — |
| 2013-05-28 | $10.65 | $18.02 | 7,750 | — | — |
| 2013-05-24 | $10.40 | $17.60 | 12,307 | — | — |
| 2013-05-23 | $10.41 | $17.61 | 5,312 | — | — |
| 2013-05-22 | $10.58 | $17.90 | 3,319 | — | — |
| 2013-05-21 | $10.60 | $17.93 | 3,786 | — | — |
| 2013-05-20 | $10.68 | $18.07 | 1,652 | — | — |
| 2013-05-17 | $10.60 | $17.93 | 4,201 | — | — |
| 2013-05-16 | $10.68 | $18.07 | 4,602 | — | — |
| 2013-05-15 | $10.60 | $17.93 | 3,279 | — | — |
| 2013-05-14 | $10.60 | $17.93 | 15,753 | — | — |
| 2013-05-13 | $10.53 | $17.82 | 5,232 | — | — |
| 2013-05-10 | $10.36 | $17.53 | 3,312 | — | — |
| 2013-05-09 | $10.36 | $17.53 | 860 | — | — |
| 2013-05-08 | $10.32 | $17.46 | 1,955 | — | — |
| 2013-05-07 | $10.35 | $17.51 | 10,198 | — | — |
| 2013-05-06 | $10.29 | $17.41 | 6,900 | — | — |
| 2013-05-03 | $10.27 | $17.38 | 10,027 | — | — |
| 2013-05-02 | $10.19 | $17.24 | 4,971 | — | — |
| 2013-05-01 | $10.14 | $17.16 | 7,590 | — | — |
| 2013-04-30 | $9.86 | $16.68 | 4,806 | — | — |
| 2013-04-29 | $9.99 | $16.90 | 8,419 | — | — |
| 2013-04-26 | $10.30 | $17.43 | 743 | — | — |
| 2013-04-25 | $10.04 | $16.99 | 6,998 | — | — |
| 2013-04-24 | $10.12 | $17.12 | 236 | — | — |
| 2013-04-23 | $10.35 | $17.51 | 1,013 | — | — |
| 2013-04-22 | $10.22 | $17.29 | 703 | — | — |
| 2013-04-19 | $10.23 | $17.30 | 7,305 | — | — |
| 2013-04-18 | $10.20 | $17.26 | 1,027 | — | — |
| 2013-04-17 | $10.37 | $17.54 | 3,013 | — | — |
| 2013-04-16 | $10.11 | $17.10 | 16,172 | — | — |
| 2013-04-15 | $10.27 | $17.38 | 6,407 | — | — |
| 2013-04-12 | $9.98 | $16.89 | 8,306 | — | — |
| 2013-04-11 | $10.20 | $17.26 | 2,300 | — | — |
| 2013-04-10 | $10.26 | $17.36 | 10,488 | — | — |
| 2013-04-09 | $10.14 | $17.16 | 15,274 | — | — |
| 2013-04-08 | $10.21 | $17.27 | 21,630 | — | — |
| 2013-04-05 | $10.13 | $17.14 | 21,648 | — | — |
| 2013-04-04 | $10.11 | $17.10 | 11,354 | — | — |
| 2013-04-03 | $10.07 | $17.04 | 8,570 | — | — |
| 2013-04-02 | $10.07 | $17.04 | 55,311 | — | — |
| 2013-04-01 | $9.60 | $16.24 | 13,999 | — | — |
| 2013-03-28 | $9.58 | $16.21 | 6,462 | — | — |
| 2013-03-27 | $9.45 | $15.99 | 8,107 | — | — |
| 2013-03-26 | $9.24 | $15.63 | 15,983 | — | — |
| 2013-03-25 | $9.46 | $16.01 | 81,533 | — | — |
| 2013-03-22 | $9.71 | $16.43 | 36,051 | — | — |
| 2013-03-21 | $10.32 | $17.46 | 7,908 | — | — |
| 2013-03-20 | $10.75 | $18.19 | 25,213 | — | — |
| 2013-03-19 | $10.57 | $17.88 | 30,281 | — | — |
| 2013-03-18 | $10.50 | $17.76 | 10,875 | — | — |
| 2013-03-15 | $10.64 | $18.00 | 18,070 | — | — |
| 2013-03-14 | $10.43 | $17.65 | 5,200 | — | — |
| 2013-03-13 | $10.34 | $17.49 | 300 | — | — |
| 2013-03-12 | $10.35 | $17.39 | 963 | — | — |
| 2013-03-11 | $10.23 | $17.19 | 7,750 | — | — |
| 2013-03-08 | $10.23 | $17.19 | 6,100 | — | — |
| 2013-03-07 | $10.20 | $17.14 | 5,459 | — | — |
| 2013-03-06 | $10.18 | $17.11 | 4,300 | — | — |
| 2013-03-05 | $10.15 | $17.06 | 6,396 | — | — |
| 2013-03-04 | $10.03 | $16.85 | 4,659 | — | — |
| 2013-03-01 | $10.00 | $16.80 | 1,200 | — | — |
| 2013-02-28 | $9.87 | $16.59 | 15,408 | — | — |
| 2013-02-27 | $10.13 | $17.02 | 4,455 | — | — |
| 2013-02-26 | $10.20 | $17.14 | 14,099 | — | — |
| 2013-02-25 | $10.10 | $16.97 | 4,361 | — | — |
| 2013-02-22 | $10.07 | $16.92 | 10,110 | — | — |
| 2013-02-21 | $10.06 | $16.91 | 8,392 | — | — |
| 2013-02-20 | $10.15 | $17.06 | 2,850 | — | — |
| 2013-02-19 | $10.26 | $17.24 | 4,508 | — | — |
| 2013-02-15 | $10.27 | $17.26 | 4,492 | — | — |
| 2013-02-14 | $10.12 | $17.01 | 7,605 | — | — |
| 2013-02-13 | $10.19 | $17.12 | 1,513 | — | — |
| 2013-02-12 | $10.20 | $17.14 | 2,830 | — | — |
| 2013-02-11 | $10.10 | $16.97 | 6,916 | — | — |
| 2013-02-08 | $10.14 | $17.04 | 3,779 | — | — |
| 2013-02-07 | $10.19 | $17.12 | 7,947 | — | — |
| 2013-02-06 | $9.92 | $16.67 | 14,780 | — | — |
| 2013-02-05 | $10.10 | $16.97 | 9,919 | — | — |
| 2013-02-04 | $10.20 | $17.14 | 15,219 | — | — |
| 2013-02-01 | $10.21 | $17.16 | 10,796 | — | — |
| 2013-01-31 | $10.00 | $16.80 | 170,002 | — | — |
| 2013-01-30 | $10.06 | $16.90 | 13,885 | — | — |
| 2013-01-29 | $10.07 | $16.92 | 12,792 | — | — |
| 2013-01-28 | $10.15 | $17.06 | 24,000 | — | — |
| 2013-01-25 | $10.09 | $16.96 | 15,708 | — | — |
| 2013-01-24 | $10.16 | $17.07 | 4,740 | — | — |
| 2013-01-23 | $10.06 | $16.91 | 46,380 | — | — |
| 2013-01-22 | $9.94 | $16.70 | 6,622 | — | — |
| 2013-01-18 | $9.91 | $16.65 | 17,400 | — | — |
| 2013-01-17 | $9.95 | $16.72 | 17,119 | — | — |
| 2013-01-16 | $10.13 | $17.02 | 1,790 | — | — |
| 2013-01-15 | $9.95 | $16.72 | 2,380 | — | — |
| 2013-01-14 | $9.90 | $16.64 | 1,667 | — | — |
| 2013-01-11 | $10.18 | $17.11 | 1,267 | — | — |
| 2013-01-10 | $10.06 | $16.91 | 9,794 | — | — |
| 2013-01-09 | $9.99 | $16.79 | 25,336 | — | — |
| 2013-01-08 | $10.01 | $16.82 | 8,915 | — | — |
| 2013-01-07 | $10.45 | $17.56 | 13,134 | — | — |
| 2013-01-04 | $10.21 | $17.16 | 6,400 | — | — |
| 2013-01-03 | $10.25 | $17.22 | 15,276 | — | — |
| 2013-01-02 | $10.20 | $17.14 | 16,718 | — | — |