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
- 1997-09-23 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 | $17.77 | $31.82 | 6,525 | — | — |
| 2013-12-30 | $17.68 | $31.66 | 7,425 | — | — |
| 2013-12-27 | $17.93 | $32.10 | 4,500 | — | — |
| 2013-12-26 | $17.83 | $31.93 | 3,600 | — | — |
| 2013-12-24 | $17.75 | $31.77 | 4,950 | — | — |
| 2013-12-23 | $17.95 | $32.14 | 6,525 | — | — |
| 2013-12-20 | $17.89 | $32.04 | 36,225 | — | — |
| 2013-12-19 | $17.28 | $30.93 | 4,275 | — | — |
| 2013-12-18 | $17.42 | $31.19 | 11,700 | — | — |
| 2013-12-17 | $17.42 | $31.19 | 9,675 | — | — |
| 2013-12-16 | $17.47 | $31.27 | 12,150 | — | — |
| 2013-12-13 | $17.14 | $30.68 | 4,950 | — | — |
| 2013-12-12 | $17.15 | $30.71 | 3,825 | — | — |
| 2013-12-11 | $17.03 | $30.49 | 8,550 | — | — |
| 2013-12-10 | $17.35 | $31.06 | 31,500 | — | — |
| 2013-12-09 | $17.69 | $31.67 | 8,550 | — | — |
| 2013-12-06 | $17.68 | $31.65 | 9,675 | — | — |
| 2013-12-05 | $17.70 | $31.69 | 15,750 | — | — |
| 2013-12-04 | $17.73 | $31.75 | 24,300 | — | — |
| 2013-12-03 | $17.43 | $31.20 | 5,400 | — | — |
| 2013-12-02 | $17.51 | $31.35 | 2,925 | — | — |
| 2013-11-29 | $17.56 | $31.43 | 5,175 | — | — |
| 2013-11-27 | $17.47 | $31.27 | 21,150 | — | — |
| 2013-11-26 | $16.89 | $30.24 | 6,525 | — | — |
| 2013-11-25 | $16.85 | $30.18 | 15,300 | — | — |
| 2013-11-22 | $16.68 | $29.86 | 17,550 | — | — |
| 2013-11-21 | $16.64 | $29.79 | 5,400 | — | — |
| 2013-11-20 | $16.36 | $29.28 | 3,150 | — | — |
| 2013-11-19 | $16.62 | $29.76 | 3,150 | — | — |
| 2013-11-18 | $16.55 | $29.63 | 20,700 | — | — |
| 2013-11-15 | $16.24 | $29.08 | 8,325 | — | — |
| 2013-11-14 | $16.18 | $28.97 | 2,250 | — | — |
| 2013-11-13 | $16.24 | $29.07 | 6,975 | — | — |
| 2013-11-12 | $16.29 | $28.92 | 15,075 | — | — |
| 2013-11-11 | $16.27 | $28.88 | 6,525 | — | — |
| 2013-11-08 | $16.36 | $29.03 | 9,450 | — | — |
| 2013-11-07 | $16.21 | $28.78 | 7,425 | — | — |
| 2013-11-06 | $16.22 | $28.78 | 26,100 | — | — |
| 2013-11-05 | $16.40 | $29.10 | 12,825 | — | — |
| 2013-11-04 | $16.39 | $29.09 | 15,075 | — | — |
| 2013-11-01 | $16.63 | $29.52 | 37,125 | — | — |
| 2013-10-31 | $16.77 | $29.77 | 8,550 | — | — |
| 2013-10-30 | $16.78 | $29.78 | 29,250 | — | — |
| 2013-10-29 | $16.98 | $30.13 | 9,450 | — | — |
| 2013-10-28 | $16.87 | $29.94 | 29,025 | — | — |
| 2013-10-25 | $16.74 | $29.71 | 5,625 | — | — |
| 2013-10-24 | $16.69 | $29.62 | 18,450 | — | — |
| 2013-10-23 | $16.93 | $30.05 | 27,225 | — | — |
| 2013-10-22 | $17.09 | $30.34 | 33,525 | — | — |
| 2013-10-21 | $16.71 | $29.66 | 24,300 | — | — |
| 2013-10-18 | $16.47 | $29.23 | 81,000 | — | — |
| 2013-10-17 | $15.97 | $28.35 | 9,900 | — | — |
| 2013-10-16 | $16.00 | $28.39 | 9,450 | — | — |
| 2013-10-15 | $15.96 | $28.33 | 5,175 | — | — |
| 2013-10-14 | $16.12 | $28.60 | 13,050 | — | — |
| 2013-10-11 | $16.27 | $28.87 | 12,600 | — | — |
| 2013-10-10 | $16.02 | $28.44 | 4,950 | — | — |
| 2013-10-09 | $15.67 | $27.81 | 20,025 | — | — |
| 2013-10-08 | $15.81 | $28.07 | 15,525 | — | — |
| 2013-10-07 | $15.60 | $27.70 | 11,250 | — | — |
| 2013-10-04 | $15.99 | $28.38 | 3,375 | — | — |
| 2013-10-03 | $15.73 | $27.92 | 24,525 | — | — |
| 2013-10-02 | $16.01 | $28.42 | 5,175 | — | — |
| 2013-10-01 | $16.20 | $28.76 | 11,250 | — | — |
| 2013-09-30 | $16.35 | $29.02 | 8,100 | — | — |
| 2013-09-27 | $16.18 | $28.71 | 3,600 | — | — |
| 2013-09-26 | $16.17 | $28.70 | 3,825 | — | — |
| 2013-09-25 | $15.94 | $28.29 | 1,350 | — | — |
| 2013-09-24 | $16.08 | $28.53 | 7,650 | — | — |
| 2013-09-23 | $16.17 | $28.70 | 7,875 | — | — |
| 2013-09-20 | $16.35 | $29.02 | 17,550 | — | — |
| 2013-09-19 | $16.28 | $28.89 | 2,700 | — | — |
| 2013-09-18 | $16.33 | $28.99 | 18,900 | — | — |
| 2013-09-17 | $16.32 | $28.96 | 16,875 | — | — |
| 2013-09-16 | $16.30 | $28.93 | 8,100 | — | — |
| 2013-09-13 | $16.18 | $28.72 | 3,600 | — | — |
| 2013-09-12 | $16.25 | $28.84 | 7,875 | — | — |
| 2013-09-11 | $16.24 | $28.83 | 8,550 | — | — |
| 2013-09-10 | $16.27 | $28.87 | 4,500 | — | — |
| 2013-09-09 | $16.00 | $28.40 | 8,100 | — | — |
| 2013-09-06 | $15.89 | $28.21 | 15,075 | — | — |
| 2013-09-05 | $16.14 | $28.64 | 2,475 | — | — |
| 2013-09-04 | $15.91 | $28.24 | 20,925 | — | — |
| 2013-09-03 | $16.00 | $28.40 | 4,050 | — | — |
| 2013-08-30 | $16.00 | $28.40 | 8,325 | — | — |
| 2013-08-29 | $16.35 | $29.02 | 6,975 | — | — |
| 2013-08-28 | $16.00 | $28.40 | 7,875 | — | — |
| 2013-08-27 | $16.00 | $28.40 | 6,075 | — | — |
| 2013-08-26 | $16.33 | $28.98 | 2,700 | — | — |
| 2013-08-23 | $16.30 | $28.93 | 6,075 | — | — |
| 2013-08-22 | $16.20 | $28.75 | 4,050 | — | — |
| 2013-08-21 | $15.85 | $28.13 | 4,950 | — | — |
| 2013-08-20 | $15.42 | $27.36 | 26,100 | — | — |
| 2013-08-19 | $16.04 | $28.47 | 14,175 | — | — |
| 2013-08-16 | $16.42 | $29.14 | 17,775 | — | — |
| 2013-08-15 | $16.29 | $28.91 | 12,600 | — | — |
| 2013-08-14 | $16.71 | $29.65 | 34,650 | — | — |
| 2013-08-13 | $16.89 | $29.98 | 6,750 | — | — |
| 2013-08-12 | $16.88 | $29.71 | 10,350 | — | — |
| 2013-08-09 | $16.78 | $29.54 | 7,650 | — | — |
| 2013-08-08 | $16.88 | $29.72 | 4,275 | — | — |
| 2013-08-07 | $17.07 | $30.04 | 2,025 | — | — |
| 2013-08-06 | $17.24 | $30.35 | 89,775 | — | — |
| 2013-08-05 | $17.48 | $30.77 | 4,950 | — | — |
| 2013-08-02 | $17.61 | $30.99 | 7,650 | — | — |
| 2013-08-01 | $17.93 | $31.56 | 11,475 | — | — |
| 2013-07-31 | $17.45 | $30.71 | 19,125 | — | — |
| 2013-07-30 | $17.46 | $30.73 | 4,050 | — | — |
| 2013-07-29 | $17.53 | $30.85 | 3,825 | — | — |
| 2013-07-26 | $17.44 | $30.69 | 10,800 | — | — |
| 2013-07-25 | $17.73 | $31.21 | 15,975 | — | — |
| 2013-07-24 | $17.94 | $31.57 | 7,875 | — | — |
| 2013-07-23 | $18.05 | $31.78 | 14,850 | — | — |
| 2013-07-22 | $17.92 | $31.53 | 7,650 | — | — |
| 2013-07-19 | $17.57 | $30.93 | 26,550 | — | — |
| 2013-07-18 | $17.45 | $30.72 | 5,850 | — | — |
| 2013-07-17 | $17.16 | $30.20 | 10,575 | — | — |
| 2013-07-16 | $17.13 | $30.15 | 18,450 | — | — |
| 2013-07-15 | $16.63 | $29.26 | 13,500 | — | — |
| 2013-07-12 | $16.89 | $29.73 | 5,175 | — | — |
| 2013-07-11 | $16.81 | $29.59 | 23,625 | — | — |
| 2013-07-10 | $16.77 | $29.52 | 3,150 | — | — |
| 2013-07-09 | $16.67 | $29.34 | 10,800 | — | — |
| 2013-07-08 | $16.30 | $28.69 | 19,575 | — | — |
| 2013-07-05 | $16.27 | $28.63 | 3,150 | — | — |
| 2013-07-03 | $15.97 | $28.11 | 3,600 | — | — |
| 2013-07-02 | $15.88 | $27.94 | 8,775 | — | — |
| 2013-07-01 | $15.96 | $28.10 | 18,450 | — | — |
| 2013-06-28 | $16.24 | $28.59 | 154,575 | — | — |
| 2013-06-27 | $15.98 | $28.13 | 6,075 | — | — |
| 2013-06-26 | $15.78 | $27.77 | 8,100 | — | — |
| 2013-06-25 | $15.96 | $28.08 | 8,325 | — | — |
| 2013-06-24 | $15.68 | $27.59 | 7,425 | — | — |
| 2013-06-21 | $15.96 | $28.08 | 31,725 | — | — |
| 2013-06-20 | $15.51 | $27.29 | 4,725 | — | — |
| 2013-06-19 | $15.74 | $27.70 | 4,725 | — | — |
| 2013-06-18 | $15.99 | $28.15 | 33,075 | — | — |
| 2013-06-17 | $15.89 | $27.97 | 4,275 | — | — |
| 2013-06-14 | $15.77 | $27.76 | 20,475 | — | — |
| 2013-06-13 | $15.96 | $28.08 | 17,100 | — | — |
| 2013-06-12 | $15.91 | $28.01 | 8,775 | — | — |
| 2013-06-11 | $15.99 | $28.15 | 3,150 | — | — |
| 2013-06-10 | $15.92 | $28.01 | 4,725 | — | — |
| 2013-06-07 | $15.99 | $28.15 | 13,050 | — | — |
| 2013-06-06 | $15.99 | $28.15 | 11,700 | — | — |
| 2013-06-05 | $15.84 | $27.89 | 15,075 | — | — |
| 2013-06-04 | $15.71 | $27.65 | 5,850 | — | — |
| 2013-06-03 | $15.80 | $27.80 | 24,300 | — | — |
| 2013-05-31 | $15.97 | $28.11 | 4,725 | — | — |
| 2013-05-30 | $15.99 | $28.15 | 1,350 | — | — |
| 2013-05-29 | $15.82 | $27.85 | 2,700 | — | — |
| 2013-05-28 | $15.97 | $28.11 | 9,450 | — | — |
| 2013-05-24 | $15.88 | $27.94 | 2,475 | — | — |
| 2013-05-23 | $15.96 | $28.08 | 56,250 | — | — |
| 2013-05-22 | $15.76 | $27.74 | 4,050 | — | — |
| 2013-05-21 | $16.00 | $28.16 | 13,050 | — | — |
| 2013-05-20 | $15.95 | $28.08 | 3,825 | — | — |
| 2013-05-17 | $15.87 | $27.93 | 10,350 | — | — |
| 2013-05-16 | $15.97 | $28.11 | 2,025 | — | — |
| 2013-05-15 | $15.87 | $27.93 | 1,125 | — | — |
| 2013-05-14 | $16.00 | $28.16 | 7,650 | — | — |
| 2013-05-13 | $15.88 | $27.94 | 2,250 | — | — |
| 2013-05-10 | $16.00 | $27.92 | 7,200 | — | — |
| 2013-05-09 | $15.97 | $27.87 | 8,550 | — | — |
| 2013-05-08 | $15.87 | $27.69 | 3,825 | — | — |
| 2013-05-07 | $15.94 | $27.82 | 7,650 | — | — |
| 2013-05-06 | $15.99 | $27.90 | 14,850 | — | — |
| 2013-05-03 | $15.95 | $27.83 | 10,800 | — | — |
| 2013-05-02 | $15.68 | $27.36 | 6,750 | — | — |
| 2013-05-01 | $15.24 | $26.59 | 20,250 | — | — |
| 2013-04-30 | $16.00 | $27.92 | 9,675 | — | — |
| 2013-04-29 | $15.98 | $27.89 | 2,250 | — | — |
| 2013-04-26 | $15.69 | $27.38 | 7,425 | — | — |
| 2013-04-25 | $15.76 | $27.50 | 4,500 | — | — |
| 2013-04-24 | $15.99 | $27.90 | 7,200 | — | — |
| 2013-04-23 | $15.84 | $27.64 | 11,700 | — | — |
| 2013-04-22 | $15.50 | $27.04 | 1,800 | — | — |
| 2013-04-19 | $15.41 | $26.90 | 10,125 | — | — |
| 2013-04-18 | $15.36 | $26.80 | 15,525 | — | — |
| 2013-04-17 | $15.33 | $26.76 | 8,100 | — | — |
| 2013-04-16 | $15.68 | $27.36 | 8,100 | — | — |
| 2013-04-15 | $15.34 | $26.76 | 27,900 | — | — |
| 2013-04-12 | $15.85 | $27.66 | 3,150 | — | — |
| 2013-04-11 | $15.92 | $27.78 | 1,575 | — | — |
| 2013-04-10 | $16.00 | $27.91 | 13,950 | — | — |
| 2013-04-09 | $15.78 | $27.53 | 5,175 | — | — |
| 2013-04-08 | $15.74 | $27.47 | 8,100 | — | — |
| 2013-04-05 | $15.78 | $27.54 | 8,100 | — | — |
| 2013-04-04 | $15.79 | $27.55 | 3,375 | — | — |
| 2013-04-03 | $15.78 | $27.54 | 7,200 | — | — |
| 2013-04-02 | $15.89 | $27.73 | 2,700 | — | — |
| 2013-04-01 | $15.80 | $27.56 | 22,050 | — | — |
| 2013-03-28 | $16.24 | $28.35 | 20,925 | — | — |
| 2013-03-27 | $15.88 | $27.70 | 6,300 | — | — |
| 2013-03-26 | $15.88 | $27.71 | 9,675 | — | — |
| 2013-03-25 | $15.95 | $27.83 | 2,250 | — | — |
| 2013-03-22 | $15.97 | $27.87 | 1,800 | — | — |
| 2013-03-21 | $15.88 | $27.70 | 7,200 | — | — |
| 2013-03-20 | $15.98 | $27.88 | 4,275 | — | — |
| 2013-03-19 | $15.88 | $27.70 | 3,150 | — | — |
| 2013-03-18 | $15.85 | $27.66 | 6,750 | — | — |
| 2013-03-15 | $15.88 | $27.71 | 31,275 | — | — |
| 2013-03-14 | $15.96 | $27.85 | 10,350 | — | — |
| 2013-03-13 | $15.99 | $27.90 | 6,975 | — | — |
| 2013-03-12 | $16.00 | $27.91 | 20,475 | — | — |
| 2013-03-11 | $16.00 | $27.91 | 8,550 | — | — |
| 2013-03-08 | $15.93 | $27.80 | 8,325 | — | — |
| 2013-03-07 | $16.00 | $27.92 | 10,125 | — | — |
| 2013-03-06 | $16.00 | $27.92 | 3,825 | — | — |
| 2013-03-05 | $15.93 | $27.80 | 16,875 | — | — |
| 2013-03-04 | $16.48 | $28.76 | 39,600 | — | — |
| 2013-03-01 | $15.84 | $27.65 | 5,400 | — | — |
| 2013-02-28 | $15.84 | $27.65 | 7,425 | — | — |
| 2013-02-27 | $15.81 | $27.59 | 28,125 | — | — |
| 2013-02-26 | $15.99 | $27.90 | 21,375 | — | — |
| 2013-02-25 | $15.33 | $26.76 | 17,325 | — | — |
| 2013-02-22 | $15.86 | $27.68 | 5,625 | — | — |
| 2013-02-21 | $15.66 | $27.32 | 8,775 | — | — |
| 2013-02-20 | $15.41 | $26.89 | 12,150 | — | — |
| 2013-02-19 | $15.89 | $27.73 | 33,975 | — | — |
| 2013-02-15 | $15.66 | $27.33 | 14,400 | — | — |
| 2013-02-14 | $15.70 | $27.39 | 1,125 | — | — |
| 2013-02-13 | $15.56 | $27.14 | 7,425 | — | — |
| 2013-02-12 | $15.62 | $27.02 | 2,475 | — | — |
| 2013-02-11 | $15.51 | $26.83 | 9,000 | — | — |
| 2013-02-08 | $15.67 | $27.10 | 10,350 | — | — |
| 2013-02-07 | $15.67 | $27.10 | 4,275 | — | — |
| 2013-02-06 | $15.69 | $27.15 | 12,150 | — | — |
| 2013-02-05 | $15.82 | $27.36 | 12,600 | — | — |
| 2013-02-04 | $15.64 | $27.05 | 3,600 | — | — |
| 2013-02-01 | $15.87 | $27.45 | 17,775 | — | — |
| 2013-01-31 | $15.69 | $27.14 | 8,775 | — | — |
| 2013-01-30 | $15.65 | $27.08 | 3,150 | — | — |
| 2013-01-29 | $15.63 | $27.04 | 10,350 | — | — |
| 2013-01-28 | $15.52 | $26.85 | 4,725 | — | — |
| 2013-01-25 | $15.69 | $27.15 | 9,675 | — | — |
| 2013-01-24 | $15.46 | $26.74 | 3,825 | — | — |
| 2013-01-23 | $15.51 | $26.83 | 6,975 | — | — |
| 2013-01-22 | $15.76 | $27.26 | 4,050 | — | — |
| 2013-01-18 | $15.58 | $26.95 | 9,225 | — | — |
| 2013-01-17 | $15.72 | $27.18 | 4,725 | — | — |
| 2013-01-16 | $15.53 | $26.87 | 5,175 | — | — |
| 2013-01-15 | $15.57 | $26.94 | 6,075 | — | — |
| 2013-01-14 | $15.33 | $26.52 | 19,800 | — | — |
| 2013-01-11 | $15.54 | $26.88 | 2,475 | — | — |
| 2013-01-10 | $15.69 | $27.14 | 3,600 | — | — |
| 2013-01-09 | $15.63 | $27.03 | 15,525 | — | — |
| 2013-01-08 | $15.49 | $26.80 | 4,950 | — | — |
| 2013-01-07 | $15.49 | $26.79 | 8,100 | — | — |
| 2013-01-04 | $15.78 | $27.29 | 9,000 | — | — |
| 2013-01-03 | $15.60 | $26.99 | 13,725 | — | — |
| 2013-01-02 | $15.57 | $26.94 | 40,950 | — | — |