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
- 1987-05-19 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 | $13.56 | $13.56 | 36,183 | — | — |
| 2013-12-30 | $13.44 | $13.44 | 41,850 | — | — |
| 2013-12-27 | $13.68 | $13.68 | 29,500 | — | — |
| 2013-12-26 | $13.74 | $13.74 | 37,333 | — | — |
| 2013-12-24 | $13.98 | $13.98 | 40,233 | — | — |
| 2013-12-23 | $14.16 | $14.16 | 67,033 | — | — |
| 2013-12-20 | $13.86 | $13.86 | 94,183 | — | — |
| 2013-12-19 | $13.14 | $13.14 | 70,200 | — | — |
| 2013-12-18 | $13.20 | $13.20 | 32,817 | — | — |
| 2013-12-17 | $13.26 | $13.26 | 34,633 | — | — |
| 2013-12-16 | $13.26 | $13.26 | 29,100 | — | — |
| 2013-12-13 | $13.20 | $13.20 | 23,667 | — | — |
| 2013-12-12 | $13.14 | $13.14 | 22,033 | — | — |
| 2013-12-11 | $13.20 | $13.20 | 42,567 | — | — |
| 2013-12-10 | $13.26 | $13.26 | 24,400 | — | — |
| 2013-12-09 | $13.62 | $13.62 | 23,550 | — | — |
| 2013-12-06 | $13.62 | $13.62 | 33,717 | — | — |
| 2013-12-05 | $14.04 | $14.04 | 24,067 | — | — |
| 2013-12-04 | $13.68 | $13.68 | 24,117 | — | — |
| 2013-12-03 | $13.98 | $13.98 | 30,383 | — | — |
| 2013-12-02 | $14.16 | $14.16 | 24,050 | — | — |
| 2013-11-29 | $15.18 | $15.18 | 9,450 | — | — |
| 2013-11-27 | $15.12 | $15.12 | 57,783 | — | — |
| 2013-11-26 | $14.46 | $14.46 | 81,100 | — | — |
| 2013-11-25 | $13.50 | $13.50 | 34,150 | — | — |
| 2013-11-22 | $13.44 | $13.44 | 59,667 | — | — |
| 2013-11-21 | $12.78 | $12.78 | 38,317 | — | — |
| 2013-11-20 | $12.30 | $12.30 | 61,083 | — | — |
| 2013-11-19 | $12.00 | $12.00 | 74,350 | — | — |
| 2013-11-18 | $12.18 | $12.18 | 34,467 | — | — |
| 2013-11-15 | $12.48 | $12.48 | 27,967 | — | — |
| 2013-11-14 | $12.36 | $12.36 | 11,783 | — | — |
| 2013-11-13 | $12.48 | $12.48 | 37,433 | — | — |
| 2013-11-12 | $12.42 | $12.42 | 55,417 | — | — |
| 2013-11-11 | $12.18 | $12.18 | 16,950 | — | — |
| 2013-11-08 | $12.48 | $12.48 | 34,750 | — | — |
| 2013-11-07 | $12.36 | $12.36 | 21,067 | — | — |
| 2013-11-06 | $12.30 | $12.30 | 38,783 | — | — |
| 2013-11-05 | $12.24 | $12.24 | 29,667 | — | — |
| 2013-11-04 | $12.60 | $12.60 | 54,583 | — | — |
| 2013-11-01 | $11.82 | $11.82 | 117,933 | — | — |
| 2013-10-31 | $12.36 | $12.36 | 92,967 | — | — |
| 2013-10-30 | $12.66 | $12.66 | 45,400 | — | — |
| 2013-10-29 | $12.96 | $12.96 | 90,433 | — | — |
| 2013-10-28 | $13.08 | $13.08 | 43,200 | — | — |
| 2013-10-25 | $13.08 | $13.08 | 39,233 | — | — |
| 2013-10-24 | $13.20 | $13.20 | 68,900 | — | — |
| 2013-10-23 | $12.78 | $12.78 | 40,433 | — | — |
| 2013-10-22 | $12.84 | $12.84 | 46,917 | — | — |
| 2013-10-21 | $12.96 | $12.96 | 87,900 | — | — |
| 2013-10-18 | $13.14 | $13.14 | 47,150 | — | — |
| 2013-10-17 | $13.02 | $13.02 | 40,567 | — | — |
| 2013-10-16 | $12.78 | $12.78 | 37,450 | — | — |
| 2013-10-15 | $12.90 | $12.90 | 39,367 | — | — |
| 2013-10-14 | $12.96 | $12.96 | 47,400 | — | — |
| 2013-10-11 | $12.96 | $12.96 | 30,233 | — | — |
| 2013-10-10 | $13.20 | $13.20 | 58,883 | — | — |
| 2013-10-09 | $12.72 | $12.72 | 87,450 | — | — |
| 2013-10-08 | $12.48 | $12.48 | 76,150 | — | — |
| 2013-10-07 | $12.54 | $12.54 | 165,717 | — | — |
| 2013-10-04 | $12.78 | $12.78 | 133,633 | — | — |
| 2013-10-03 | $13.56 | $13.56 | 196,567 | — | — |
| 2013-10-02 | $15.12 | $15.12 | 43,717 | — | — |
| 2013-10-01 | $15.30 | $15.30 | 14,233 | — | — |
| 2013-09-30 | $15.42 | $15.42 | 61,883 | — | — |
| 2013-09-27 | $15.36 | $15.36 | 17,667 | — | — |
| 2013-09-26 | $15.54 | $15.54 | 31,333 | — | — |
| 2013-09-25 | $15.72 | $15.72 | 31,850 | — | — |
| 2013-09-24 | $15.72 | $15.72 | 20,433 | — | — |
| 2013-09-23 | $15.60 | $15.60 | 48,600 | — | — |
| 2013-09-20 | $15.66 | $15.66 | 70,617 | — | — |
| 2013-09-19 | $15.78 | $15.78 | 19,583 | — | — |
| 2013-09-18 | $15.78 | $15.78 | 39,733 | — | — |
| 2013-09-17 | $15.84 | $15.84 | 46,717 | — | — |
| 2013-09-16 | $15.54 | $15.54 | 23,967 | — | — |
| 2013-09-13 | $15.72 | $15.72 | 78,283 | — | — |
| 2013-09-12 | $15.66 | $15.66 | 76,117 | — | — |
| 2013-09-11 | $15.48 | $15.48 | 37,400 | — | — |
| 2013-09-10 | $15.48 | $15.48 | 74,900 | — | — |
| 2013-09-09 | $15.60 | $15.60 | 60,750 | — | — |
| 2013-09-06 | $15.48 | $15.48 | 80,483 | — | — |
| 2013-09-05 | $15.90 | $15.90 | 32,717 | — | — |
| 2013-09-04 | $16.14 | $16.14 | 63,150 | — | — |
| 2013-09-03 | $15.36 | $15.36 | 94,617 | — | — |
| 2013-08-30 | $15.24 | $15.24 | 75,133 | — | — |
| 2013-08-29 | $15.60 | $15.60 | 59,433 | — | — |
| 2013-08-28 | $15.42 | $15.42 | 74,267 | — | — |
| 2013-08-27 | $15.72 | $15.72 | 48,233 | — | — |
| 2013-08-26 | $16.32 | $16.32 | 78,317 | — | — |
| 2013-08-23 | $16.32 | $16.32 | 35,633 | — | — |
| 2013-08-22 | $15.90 | $15.90 | 18,567 | — | — |
| 2013-08-21 | $15.36 | $15.36 | 93,933 | — | — |
| 2013-08-20 | $15.06 | $15.06 | 34,667 | — | — |
| 2013-08-19 | $14.58 | $14.58 | 74,500 | — | — |
| 2013-08-16 | $14.76 | $14.76 | 78,233 | — | — |
| 2013-08-15 | $14.34 | $14.34 | 222,317 | — | — |
| 2013-08-14 | $15.42 | $15.42 | 102,367 | — | — |
| 2013-08-13 | $15.96 | $15.96 | 44,867 | — | — |
| 2013-08-12 | $15.60 | $15.60 | 92,483 | — | — |
| 2013-08-09 | $15.96 | $15.96 | 58,050 | — | — |
| 2013-08-08 | $15.84 | $15.84 | 31,550 | — | — |
| 2013-08-07 | $15.78 | $15.78 | 23,050 | — | — |
| 2013-08-06 | $15.66 | $15.66 | 40,883 | — | — |
| 2013-08-05 | $15.90 | $15.90 | 41,083 | — | — |
| 2013-08-02 | $15.66 | $15.66 | 48,433 | — | — |
| 2013-08-01 | $15.84 | $15.84 | 41,350 | — | — |
| 2013-07-31 | $15.90 | $15.90 | 59,367 | — | — |
| 2013-07-30 | $15.60 | $15.60 | 53,833 | — | — |
| 2013-07-29 | $15.84 | $15.84 | 39,383 | — | — |
| 2013-07-26 | $15.96 | $15.96 | 76,467 | — | — |
| 2013-07-25 | $16.44 | $16.44 | 96,983 | — | — |
| 2013-07-24 | $15.72 | $15.72 | 62,717 | — | — |
| 2013-07-23 | $15.84 | $15.84 | 78,267 | — | — |
| 2013-07-22 | $15.90 | $15.90 | 44,117 | — | — |
| 2013-07-19 | $15.90 | $15.90 | 35,750 | — | — |
| 2013-07-18 | $15.90 | $15.90 | 83,633 | — | — |
| 2013-07-17 | $16.08 | $16.08 | 73,900 | — | — |
| 2013-07-16 | $15.96 | $15.96 | 58,950 | — | — |
| 2013-07-15 | $15.90 | $15.90 | 28,500 | — | — |
| 2013-07-12 | $15.66 | $15.66 | 50,050 | — | — |
| 2013-07-11 | $15.84 | $15.84 | 29,350 | — | — |
| 2013-07-10 | $15.78 | $15.78 | 31,100 | — | — |
| 2013-07-09 | $15.60 | $15.60 | 62,317 | — | — |
| 2013-07-08 | $15.72 | $15.72 | 21,367 | — | — |
| 2013-07-05 | $15.96 | $15.96 | 28,933 | — | — |
| 2013-07-03 | $15.18 | $15.18 | 28,967 | — | — |
| 2013-07-02 | $15.66 | $15.66 | 22,883 | — | — |
| 2013-07-01 | $15.54 | $15.54 | 46,233 | — | — |
| 2013-06-28 | $15.72 | $15.72 | 92,233 | — | — |
| 2013-06-27 | $16.14 | $16.14 | 39,250 | — | — |
| 2013-06-26 | $16.20 | $16.20 | 51,467 | — | — |
| 2013-06-25 | $16.74 | $16.74 | 14,717 | — | — |
| 2013-06-24 | $16.74 | $16.74 | 24,300 | — | — |
| 2013-06-21 | $16.92 | $16.92 | 48,833 | — | — |
| 2013-06-20 | $16.74 | $16.74 | 32,767 | — | — |
| 2013-06-19 | $16.92 | $16.92 | 23,483 | — | — |
| 2013-06-18 | $16.92 | $16.92 | 42,900 | — | — |
| 2013-06-17 | $16.44 | $16.44 | 23,133 | — | — |
| 2013-06-14 | $16.86 | $16.86 | 20,300 | — | — |
| 2013-06-13 | $17.70 | $17.70 | 20,167 | — | — |
| 2013-06-12 | $17.22 | $17.22 | 20,583 | — | — |
| 2013-06-11 | $17.34 | $17.34 | 31,517 | — | — |
| 2013-06-10 | $17.04 | $17.04 | 29,467 | — | — |
| 2013-06-07 | $17.58 | $17.58 | 21,983 | — | — |
| 2013-06-06 | $17.52 | $17.52 | 41,617 | — | — |
| 2013-06-05 | $17.04 | $17.04 | 25,233 | — | — |
| 2013-06-04 | $16.98 | $16.98 | 45,467 | — | — |
| 2013-06-03 | $16.62 | $16.62 | 59,000 | — | — |
| 2013-05-31 | $15.90 | $15.90 | 27,033 | — | — |
| 2013-05-30 | $16.26 | $16.26 | 18,583 | — | — |
| 2013-05-29 | $16.38 | $16.38 | 10,583 | — | — |
| 2013-05-28 | $16.20 | $16.20 | 23,583 | — | — |
| 2013-05-24 | $15.96 | $15.96 | 16,950 | — | — |
| 2013-05-23 | $16.14 | $16.14 | 24,267 | — | — |
| 2013-05-22 | $15.66 | $15.66 | 29,417 | — | — |
| 2013-05-21 | $16.08 | $16.08 | 16,200 | — | — |
| 2013-05-20 | $15.96 | $15.96 | 68,883 | — | — |
| 2013-05-17 | $15.90 | $15.90 | 32,967 | — | — |
| 2013-05-16 | $15.78 | $15.78 | 20,350 | — | — |
| 2013-05-15 | $15.90 | $15.90 | 46,017 | — | — |
| 2013-05-14 | $16.08 | $16.08 | 31,583 | — | — |
| 2013-05-13 | $15.42 | $15.42 | 36,067 | — | — |
| 2013-05-10 | $15.72 | $15.72 | 23,100 | — | — |
| 2013-05-09 | $15.66 | $15.66 | 19,850 | — | — |
| 2013-05-08 | $16.02 | $16.02 | 49,667 | — | — |
| 2013-05-07 | $15.72 | $15.72 | 58,483 | — | — |
| 2013-05-06 | $15.54 | $15.54 | 53,917 | — | — |
| 2013-05-03 | $15.42 | $15.42 | 89,733 | — | — |
| 2013-05-02 | $15.42 | $15.42 | 206,733 | — | — |
| 2013-05-01 | $17.82 | $17.82 | 70,867 | — | — |
| 2013-04-30 | $19.20 | $19.20 | 72,033 | — | — |
| 2013-04-29 | $19.26 | $19.26 | 31,283 | — | — |
| 2013-04-26 | $18.66 | $18.66 | 46,933 | — | — |
| 2013-04-25 | $18.84 | $18.84 | 53,383 | — | — |
| 2013-04-24 | $17.82 | $17.82 | 29,033 | — | — |
| 2013-04-23 | $18.00 | $18.00 | 61,967 | — | — |
| 2013-04-22 | $16.92 | $16.92 | 59,567 | — | — |
| 2013-04-19 | $16.80 | $16.80 | 99,667 | — | — |
| 2013-04-18 | $16.74 | $16.74 | 59,650 | — | — |
| 2013-04-17 | $16.74 | $16.74 | 49,583 | — | — |
| 2013-04-16 | $17.10 | $17.10 | 30,900 | — | — |
| 2013-04-15 | $16.62 | $16.62 | 60,967 | — | — |
| 2013-04-12 | $17.34 | $17.34 | 60,733 | — | — |
| 2013-04-11 | $17.64 | $17.64 | 53,783 | — | — |
| 2013-04-10 | $18.24 | $18.24 | 82,850 | — | — |
| 2013-04-09 | $17.52 | $17.52 | 53,767 | — | — |
| 2013-04-08 | $17.70 | $17.70 | 60,950 | — | — |
| 2013-04-05 | $19.08 | $19.08 | 35,600 | — | — |
| 2013-04-04 | $19.20 | $19.20 | 17,183 | — | — |
| 2013-04-03 | $19.56 | $19.56 | 57,633 | — | — |
| 2013-04-02 | $19.62 | $19.62 | 40,217 | — | — |
| 2013-04-01 | $20.10 | $20.10 | 45,450 | — | — |
| 2013-03-28 | $20.22 | $20.22 | 45,733 | — | — |
| 2013-03-27 | $20.16 | $20.16 | 39,000 | — | — |
| 2013-03-26 | $20.10 | $20.10 | 34,350 | — | — |
| 2013-03-25 | $20.58 | $20.58 | 22,983 | — | — |
| 2013-03-22 | $20.34 | $20.34 | 33,600 | — | — |
| 2013-03-21 | $19.74 | $19.74 | 30,067 | — | — |
| 2013-03-20 | $20.40 | $20.40 | 12,767 | — | — |
| 2013-03-19 | $20.58 | $20.58 | 33,600 | — | — |
| 2013-03-18 | $20.76 | $20.76 | 32,417 | — | — |
| 2013-03-15 | $21.18 | $21.18 | 68,017 | — | — |
| 2013-03-14 | $21.06 | $21.06 | 34,633 | — | — |
| 2013-03-13 | $20.88 | $20.88 | 35,450 | — | — |
| 2013-03-12 | $21.00 | $21.00 | 35,517 | — | — |
| 2013-03-11 | $21.18 | $21.18 | 24,817 | — | — |
| 2013-03-08 | $21.78 | $21.78 | 29,250 | — | — |
| 2013-03-07 | $21.78 | $21.78 | 24,950 | — | — |
| 2013-03-06 | $21.48 | $21.48 | 40,417 | — | — |
| 2013-03-05 | $21.12 | $21.12 | 23,467 | — | — |
| 2013-03-04 | $21.12 | $21.12 | 35,783 | — | — |
| 2013-03-01 | $21.60 | $21.60 | 43,617 | — | — |
| 2013-02-28 | $21.36 | $21.36 | 30,233 | — | — |
| 2013-02-27 | $21.36 | $21.36 | 30,383 | — | — |
| 2013-02-26 | $21.60 | $21.60 | 19,183 | — | — |
| 2013-02-25 | $21.36 | $21.36 | 52,267 | — | — |
| 2013-02-22 | $22.20 | $22.20 | 36,433 | — | — |
| 2013-02-21 | $22.32 | $22.32 | 80,350 | — | — |
| 2013-02-20 | $22.02 | $22.02 | 51,450 | — | — |
| 2013-02-19 | $21.84 | $21.84 | 133,867 | — | — |
| 2013-02-15 | $22.50 | $22.50 | 45,967 | — | — |
| 2013-02-14 | $22.38 | $22.38 | 85,867 | — | — |
| 2013-02-13 | $22.08 | $22.08 | 27,350 | — | — |
| 2013-02-12 | $22.20 | $22.20 | 26,050 | — | — |
| 2013-02-11 | $22.38 | $22.38 | 36,267 | — | — |
| 2013-02-08 | $22.32 | $22.32 | 64,917 | — | — |
| 2013-02-07 | $22.32 | $22.32 | 69,050 | — | — |
| 2013-02-06 | $22.26 | $22.26 | 49,933 | — | — |
| 2013-02-05 | $22.14 | $22.14 | 46,567 | — | — |
| 2013-02-04 | $21.96 | $21.96 | 103,067 | — | — |
| 2013-02-01 | $22.44 | $22.44 | 90,383 | — | — |
| 2013-01-31 | $22.50 | $22.50 | 222,867 | — | — |
| 2013-01-30 | $22.44 | $22.44 | 98,617 | — | — |
| 2013-01-29 | $21.66 | $21.66 | 62,883 | — | — |
| 2013-01-28 | $21.72 | $21.72 | 95,900 | — | — |
| 2013-01-25 | $21.72 | $21.72 | 42,350 | — | — |
| 2013-01-24 | $21.72 | $21.72 | 53,733 | — | — |
| 2013-01-23 | $21.96 | $21.96 | 35,383 | — | — |
| 2013-01-22 | $22.50 | $22.50 | 42,283 | — | — |
| 2013-01-18 | $22.08 | $22.08 | 91,767 | — | — |
| 2013-01-17 | $21.72 | $21.72 | 65,883 | — | — |
| 2013-01-16 | $22.14 | $22.14 | 55,883 | — | — |
| 2013-01-15 | $21.78 | $21.78 | 37,183 | — | — |
| 2013-01-14 | $21.36 | $21.36 | 86,767 | — | — |
| 2013-01-11 | $19.92 | $19.92 | 14,150 | — | — |
| 2013-01-10 | $19.56 | $19.56 | 33,283 | — | — |
| 2013-01-09 | $20.10 | $20.10 | 26,833 | — | — |
| 2013-01-08 | $19.92 | $19.92 | 23,317 | — | — |
| 2013-01-07 | $19.98 | $19.98 | 80,250 | — | — |
| 2013-01-04 | $20.34 | $20.34 | 64,683 | — | — |
| 2013-01-03 | $21.00 | $21.00 | 47,767 | — | — |
| 2013-01-02 | $20.76 | $20.76 | 96,467 | — | — |