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
- 2003-03-20 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 | $17.00 | $23.01 | 0 | — | — |
| 2013-12-30 | $17.00 | $23.01 | 0 | — | — |
| 2013-12-27 | $17.00 | $23.01 | 2,700 | — | — |
| 2013-12-26 | $17.08 | $23.12 | 0 | — | — |
| 2013-12-24 | $17.08 | $23.12 | 0 | — | — |
| 2013-12-23 | $17.08 | $23.12 | 0 | — | — |
| 2013-12-20 | $17.08 | $23.12 | 0 | — | — |
| 2013-12-19 | $17.08 | $23.12 | 900 | — | — |
| 2013-12-18 | $17.17 | $23.23 | 0 | — | — |
| 2013-12-17 | $17.17 | $23.11 | 900 | — | — |
| 2013-12-16 | $16.68 | $22.46 | 8,100 | — | — |
| 2013-12-13 | $16.67 | $22.44 | 0 | — | — |
| 2013-12-12 | $16.67 | $22.44 | 0 | — | — |
| 2013-12-11 | $16.67 | $22.44 | 6,000 | — | — |
| 2013-12-10 | $16.67 | $22.44 | 10,800 | — | — |
| 2013-12-09 | $16.56 | $22.30 | 600 | — | — |
| 2013-12-06 | $16.16 | $21.76 | 0 | — | — |
| 2013-12-05 | $16.16 | $21.76 | 3,300 | — | — |
| 2013-12-04 | $15.83 | $21.32 | 1,500 | — | — |
| 2013-12-03 | $16.00 | $21.54 | 900 | — | — |
| 2013-12-02 | $15.67 | $21.09 | 4,800 | — | — |
| 2013-11-29 | $15.67 | $21.09 | 600 | — | — |
| 2013-11-27 | $15.67 | $21.09 | 600 | — | — |
| 2013-11-26 | $15.67 | $21.09 | 600 | — | — |
| 2013-11-25 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-22 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-21 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-20 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-19 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-18 | $15.67 | $21.09 | 0 | — | — |
| 2013-11-15 | $15.67 | $21.09 | 1,800 | — | — |
| 2013-11-14 | $16.00 | $21.54 | 12,000 | — | — |
| 2013-11-13 | $15.97 | $21.50 | 0 | — | — |
| 2013-11-12 | $15.97 | $21.50 | 1,800 | — | — |
| 2013-11-11 | $15.67 | $21.09 | 5,100 | — | — |
| 2013-11-08 | $15.33 | $20.65 | 900 | — | — |
| 2013-11-07 | $15.50 | $20.87 | 1,200 | — | — |
| 2013-11-06 | $15.42 | $20.76 | 600 | — | — |
| 2013-11-05 | $15.00 | $20.20 | 0 | — | — |
| 2013-11-04 | $15.00 | $20.20 | 0 | — | — |
| 2013-11-01 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-31 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-30 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-29 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-28 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-25 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-24 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-23 | $15.00 | $20.20 | 1,800 | — | — |
| 2013-10-22 | $15.00 | $20.20 | 900 | — | — |
| 2013-10-21 | $15.00 | $20.20 | 0 | — | — |
| 2013-10-18 | $15.00 | $20.20 | 600 | — | — |
| 2013-10-17 | $14.67 | $19.75 | 0 | — | — |
| 2013-10-16 | $14.67 | $19.75 | 0 | — | — |
| 2013-10-15 | $14.67 | $19.75 | 0 | — | — |
| 2013-10-14 | $14.67 | $19.75 | 0 | — | — |
| 2013-10-11 | $14.67 | $19.75 | 2,100 | — | — |
| 2013-10-10 | $14.58 | $19.64 | 300 | — | — |
| 2013-10-09 | $14.33 | $19.30 | 300 | — | — |
| 2013-10-08 | $14.33 | $19.30 | 4,500 | — | — |
| 2013-10-07 | $14.17 | $19.07 | 300 | — | — |
| 2013-10-04 | $14.33 | $19.30 | 0 | — | — |
| 2013-10-03 | $14.33 | $19.30 | 0 | — | — |
| 2013-10-02 | $14.33 | $19.30 | 0 | — | — |
| 2013-10-01 | $14.33 | $19.30 | 0 | — | — |
| 2013-09-30 | $14.33 | $19.30 | 0 | — | — |
| 2013-09-27 | $14.33 | $19.30 | 900 | — | — |
| 2013-09-26 | $14.33 | $19.30 | 0 | — | — |
| 2013-09-25 | $14.33 | $19.30 | 300 | — | — |
| 2013-09-24 | $14.19 | $19.10 | 0 | — | — |
| 2013-09-23 | $14.19 | $19.10 | 0 | — | — |
| 2013-09-20 | $14.19 | $19.10 | 0 | — | — |
| 2013-09-19 | $14.19 | $19.10 | 0 | — | — |
| 2013-09-18 | $14.19 | $19.10 | 0 | — | — |
| 2013-09-17 | $14.19 | $18.98 | 0 | — | — |
| 2013-09-16 | $14.19 | $18.98 | 2,700 | — | — |
| 2013-09-13 | $14.50 | $19.40 | 0 | — | — |
| 2013-09-12 | $14.50 | $19.40 | 300 | — | — |
| 2013-09-11 | $14.50 | $19.40 | 1,800 | — | — |
| 2013-09-10 | $14.16 | $18.95 | 0 | — | — |
| 2013-09-09 | $14.16 | $18.95 | 0 | — | — |
| 2013-09-06 | $14.16 | $18.95 | 300 | — | — |
| 2013-09-05 | $14.17 | $18.96 | 0 | — | — |
| 2013-09-04 | $14.17 | $18.96 | 0 | — | — |
| 2013-09-03 | $14.17 | $18.96 | 2,100 | — | — |
| 2013-08-30 | $14.17 | $18.96 | 600 | — | — |
| 2013-08-29 | $14.33 | $19.18 | 0 | — | — |
| 2013-08-28 | $14.33 | $19.18 | 300 | — | — |
| 2013-08-27 | $14.33 | $19.18 | 0 | — | — |
| 2013-08-26 | $14.33 | $19.18 | 0 | — | — |
| 2013-08-23 | $14.33 | $19.18 | 0 | — | — |
| 2013-08-22 | $14.33 | $19.18 | 300 | — | — |
| 2013-08-21 | $14.09 | $18.85 | 0 | — | — |
| 2013-08-20 | $14.09 | $18.85 | 1,200 | — | — |
| 2013-08-19 | $14.08 | $18.85 | 0 | — | — |
| 2013-08-16 | $14.08 | $18.85 | 0 | — | — |
| 2013-08-15 | $14.08 | $18.85 | 0 | — | — |
| 2013-08-14 | $14.08 | $18.85 | 0 | — | — |
| 2013-08-13 | $14.08 | $18.85 | 300 | — | — |
| 2013-08-12 | $14.08 | $18.85 | 900 | — | — |
| 2013-08-09 | $14.33 | $19.18 | 600 | — | — |
| 2013-08-08 | $14.25 | $19.07 | 600 | — | — |
| 2013-08-07 | $14.25 | $19.07 | 0 | — | — |
| 2013-08-06 | $14.25 | $19.07 | 600 | — | — |
| 2013-08-05 | $14.17 | $18.96 | 0 | — | — |
| 2013-08-02 | $14.17 | $18.96 | 0 | — | — |
| 2013-08-01 | $14.17 | $18.96 | 900 | — | — |
| 2013-07-31 | $14.08 | $18.85 | 3,000 | — | — |
| 2013-07-30 | $14.06 | $18.81 | 0 | — | — |
| 2013-07-29 | $14.06 | $18.81 | 0 | — | — |
| 2013-07-26 | $14.06 | $18.81 | 0 | — | — |
| 2013-07-25 | $14.06 | $18.81 | 0 | — | — |
| 2013-07-24 | $14.06 | $18.81 | 600 | — | — |
| 2013-07-23 | $13.67 | $18.29 | 0 | — | — |
| 2013-07-22 | $13.67 | $18.29 | 900 | — | — |
| 2013-07-19 | $13.67 | $18.29 | 0 | — | — |
| 2013-07-18 | $13.67 | $18.29 | 0 | — | — |
| 2013-07-17 | $13.67 | $18.29 | 0 | — | — |
| 2013-07-16 | $13.67 | $18.29 | 1,500 | — | — |
| 2013-07-15 | $13.33 | $17.84 | 1,800 | — | — |
| 2013-07-12 | $13.17 | $17.62 | 0 | — | — |
| 2013-07-11 | $13.17 | $17.62 | 0 | — | — |
| 2013-07-10 | $13.17 | $17.62 | 0 | — | — |
| 2013-07-09 | $13.17 | $17.62 | 2,100 | — | — |
| 2013-07-08 | $13.08 | $17.51 | 300 | — | — |
| 2013-07-05 | $12.95 | $17.33 | 0 | — | — |
| 2013-07-03 | $12.95 | $17.33 | 0 | — | — |
| 2013-07-02 | $12.95 | $17.33 | 1,200 | — | — |
| 2013-07-01 | $12.95 | $17.33 | 0 | — | — |
| 2013-06-28 | $12.95 | $17.33 | 0 | — | — |
| 2013-06-27 | $12.95 | $17.33 | 900 | — | — |
| 2013-06-26 | $13.00 | $17.40 | 2,100 | — | — |
| 2013-06-25 | $12.92 | $17.29 | 0 | — | — |
| 2013-06-24 | $12.92 | $17.29 | 0 | — | — |
| 2013-06-21 | $12.92 | $17.29 | 1,800 | — | — |
| 2013-06-20 | $12.52 | $16.76 | 0 | — | — |
| 2013-06-19 | $12.52 | $16.76 | 3,000 | — | — |
| 2013-06-18 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-17 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-14 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-13 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-12 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-11 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-10 | $12.33 | $16.39 | 0 | — | — |
| 2013-06-07 | $12.33 | $16.39 | 2,700 | — | — |
| 2013-06-06 | $12.25 | $16.28 | 0 | — | — |
| 2013-06-05 | $12.25 | $16.28 | 600 | — | — |
| 2013-06-04 | $12.65 | $16.81 | 600 | — | — |
| 2013-06-03 | $12.34 | $16.41 | 8,700 | — | — |
| 2013-05-31 | $12.46 | $16.56 | 37,200 | — | — |
| 2013-05-30 | $12.58 | $16.73 | 0 | — | — |
| 2013-05-29 | $12.58 | $16.73 | 900 | — | — |
| 2013-05-28 | $13.00 | $17.28 | 300 | — | — |
| 2013-05-24 | $12.36 | $16.43 | 8,100 | — | — |
| 2013-05-23 | $12.67 | $16.84 | 1,500 | — | — |
| 2013-05-22 | $12.67 | $16.84 | 1,200 | — | — |
| 2013-05-21 | $12.33 | $16.39 | 0 | — | — |
| 2013-05-20 | $12.33 | $16.39 | 600 | — | — |
| 2013-05-17 | $12.50 | $16.61 | 0 | — | — |
| 2013-05-16 | $12.50 | $16.61 | 600 | — | — |
| 2013-05-15 | $12.50 | $16.61 | 900 | — | — |
| 2013-05-14 | $12.50 | $16.61 | 600 | — | — |
| 2013-05-13 | $12.17 | $16.17 | 0 | — | — |
| 2013-05-10 | $12.17 | $16.17 | 2,100 | — | — |
| 2013-05-09 | $11.92 | $15.84 | 3,900 | — | — |
| 2013-05-08 | $11.75 | $15.62 | 0 | — | — |
| 2013-05-07 | $11.75 | $15.62 | 3,000 | — | — |
| 2013-05-06 | $11.58 | $15.40 | 1,200 | — | — |
| 2013-05-03 | $11.58 | $15.40 | 3,900 | — | — |
| 2013-05-02 | $11.58 | $15.40 | 300 | — | — |
| 2013-05-01 | $11.58 | $15.40 | 0 | — | — |
| 2013-04-30 | $11.58 | $15.40 | 300 | — | — |
| 2013-04-29 | $11.50 | $15.29 | 2,100 | — | — |
| 2013-04-26 | $11.75 | $15.62 | 1,500 | — | — |
| 2013-04-25 | $11.75 | $15.62 | 1,200 | — | — |
| 2013-04-24 | $11.75 | $15.62 | 0 | — | — |
| 2013-04-23 | $11.75 | $15.62 | 0 | — | — |
| 2013-04-22 | $11.75 | $15.62 | 0 | — | — |
| 2013-04-19 | $11.75 | $15.62 | 3,300 | — | — |
| 2013-04-18 | $11.50 | $15.29 | 0 | — | — |
| 2013-04-17 | $11.50 | $15.29 | 7,200 | — | — |
| 2013-04-16 | $11.50 | $15.29 | 0 | — | — |
| 2013-04-15 | $11.50 | $15.29 | 2,100 | — | — |
| 2013-04-12 | $11.27 | $14.98 | 0 | — | — |
| 2013-04-11 | $11.27 | $14.98 | 0 | — | — |
| 2013-04-10 | $11.27 | $14.98 | 600 | — | — |
| 2013-04-09 | $11.42 | $15.17 | 5,100 | — | — |
| 2013-04-08 | $11.58 | $15.40 | 0 | — | — |
| 2013-04-05 | $11.58 | $15.40 | 0 | — | — |
| 2013-04-04 | $11.58 | $15.40 | 0 | — | — |
| 2013-04-03 | $11.58 | $15.40 | 1,200 | — | — |
| 2013-04-02 | $11.42 | $15.17 | 0 | — | — |
| 2013-04-01 | $11.42 | $15.17 | 0 | — | — |
| 2013-03-28 | $11.42 | $15.17 | 1,200 | — | — |
| 2013-03-27 | $11.67 | $15.51 | 0 | — | — |
| 2013-03-26 | $11.67 | $15.51 | 0 | — | — |
| 2013-03-25 | $11.67 | $15.51 | 0 | — | — |
| 2013-03-22 | $11.67 | $15.51 | 0 | — | — |
| 2013-03-21 | $11.67 | $15.51 | 0 | — | — |
| 2013-03-20 | $11.67 | $15.51 | 2,400 | — | — |
| 2013-03-19 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-18 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-15 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-14 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-13 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-12 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-11 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-08 | $11.17 | $14.73 | 0 | — | — |
| 2013-03-07 | $11.17 | $14.73 | 3,600 | — | — |
| 2013-03-06 | $11.25 | $14.84 | 3,000 | — | — |
| 2013-03-05 | $11.42 | $15.06 | 0 | — | — |
| 2013-03-04 | $11.42 | $15.06 | 0 | — | — |
| 2013-03-01 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-28 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-27 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-26 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-25 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-22 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-21 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-20 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-19 | $11.42 | $15.06 | 7,200 | — | — |
| 2013-02-15 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-14 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-13 | $11.42 | $15.06 | 0 | — | — |
| 2013-02-12 | $11.42 | $15.06 | 1,500 | — | — |
| 2013-02-11 | $10.87 | $14.34 | 0 | — | — |
| 2013-02-08 | $10.87 | $14.34 | 0 | — | — |
| 2013-02-07 | $10.87 | $14.34 | 1,800 | — | — |
| 2013-02-06 | $10.20 | $13.46 | 0 | — | — |
| 2013-02-05 | $10.20 | $13.46 | 0 | — | — |
| 2013-02-04 | $10.20 | $13.46 | 0 | — | — |
| 2013-02-01 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-31 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-30 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-29 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-28 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-25 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-24 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-23 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-22 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-18 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-17 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-16 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-15 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-14 | $10.20 | $13.46 | 0 | — | — |
| 2013-01-11 | $10.20 | $13.46 | 32,400 | — | — |
| 2013-01-10 | $10.23 | $13.50 | 900 | — | — |
| 2013-01-09 | $10.33 | $13.63 | 0 | — | — |
| 2013-01-08 | $10.33 | $13.63 | 0 | — | — |
| 2013-01-07 | $10.33 | $13.63 | 0 | — | — |
| 2013-01-04 | $10.33 | $13.63 | 300 | — | — |
| 2013-01-03 | $10.33 | $13.63 | 1,500 | — | — |
| 2013-01-02 | $10.33 | $13.63 | 0 | — | — |