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
- 1980-03-18 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 | $16.85 | $18.85 | 6,200 | — | — |
| 2013-12-30 | $17.05 | $19.07 | 2,660 | — | — |
| 2013-12-27 | $17.00 | $19.01 | 2,760 | — | — |
| 2013-12-26 | $16.75 | $18.73 | 2,400 | — | — |
| 2013-12-24 | $16.50 | $18.45 | 2,920 | — | — |
| 2013-12-23 | $16.75 | $18.73 | 3,500 | — | — |
| 2013-12-20 | $17.10 | $19.13 | 5,280 | — | — |
| 2013-12-19 | $16.40 | $18.34 | 2,120 | — | — |
| 2013-12-18 | $16.35 | $18.29 | 1,600 | — | — |
| 2013-12-17 | $16.40 | $18.34 | 1,420 | — | — |
| 2013-12-16 | $16.80 | $18.79 | 2,820 | — | — |
| 2013-12-13 | $16.40 | $18.34 | 1,540 | — | — |
| 2013-12-12 | $16.30 | $18.23 | 2,060 | — | — |
| 2013-12-11 | $16.25 | $18.18 | 1,320 | — | — |
| 2013-12-10 | $16.25 | $18.18 | 11,060 | — | — |
| 2013-12-09 | $16.75 | $18.73 | 1,780 | — | — |
| 2013-12-06 | $17.50 | $19.57 | 3,920 | — | — |
| 2013-12-05 | $17.30 | $19.35 | 9,540 | — | — |
| 2013-12-04 | $17.10 | $19.13 | 7,520 | — | — |
| 2013-12-03 | $17.00 | $19.01 | 7,640 | — | — |
| 2013-12-02 | $16.55 | $18.51 | 9,300 | — | — |
| 2013-11-29 | $16.85 | $18.85 | 3,180 | — | — |
| 2013-11-27 | $16.65 | $18.62 | 9,700 | — | — |
| 2013-11-26 | $16.25 | $18.18 | 13,120 | — | — |
| 2013-11-25 | $16.05 | $17.95 | 12,180 | — | — |
| 2013-11-22 | $16.00 | $17.90 | 7,980 | — | — |
| 2013-11-21 | $15.40 | $17.22 | 11,520 | — | — |
| 2013-11-20 | $14.85 | $16.61 | 8,380 | — | — |
| 2013-11-19 | $14.15 | $15.83 | 24,780 | — | — |
| 2013-11-18 | $14.45 | $16.16 | 14,720 | — | — |
| 2013-11-15 | $14.20 | $15.88 | 15,880 | — | — |
| 2013-11-14 | $13.30 | $14.88 | 2,660 | — | — |
| 2013-11-13 | $13.70 | $15.32 | 1,880 | — | — |
| 2013-11-12 | $13.25 | $14.82 | 9,400 | — | — |
| 2013-11-11 | $13.55 | $15.16 | 5,380 | — | — |
| 2013-11-08 | $13.30 | $14.88 | 1,640 | — | — |
| 2013-11-07 | $13.15 | $14.71 | 3,580 | — | — |
| 2013-11-06 | $13.35 | $14.93 | 7,840 | — | — |
| 2013-11-05 | $13.05 | $14.60 | 1,020 | — | — |
| 2013-11-04 | $13.05 | $14.60 | 1,280 | — | — |
| 2013-11-01 | $13.05 | $14.60 | 5,000 | — | — |
| 2013-10-31 | $13.15 | $14.71 | 6,660 | — | — |
| 2013-10-30 | $13.25 | $14.82 | 4,500 | — | — |
| 2013-10-29 | $13.50 | $15.10 | 5,520 | — | — |
| 2013-10-28 | $13.15 | $14.71 | 8,700 | — | — |
| 2013-10-25 | $13.75 | $15.38 | 7,700 | — | — |
| 2013-10-24 | $14.50 | $16.22 | 6,660 | — | — |
| 2013-10-23 | $14.05 | $15.71 | 20,480 | — | — |
| 2013-10-22 | $13.40 | $14.99 | 3,240 | — | — |
| 2013-10-21 | $13.25 | $14.82 | 4,100 | — | — |
| 2013-10-18 | $13.65 | $15.27 | 2,580 | — | — |
| 2013-10-17 | $13.75 | $15.38 | 5,080 | — | — |
| 2013-10-16 | $13.25 | $14.82 | 7,480 | — | — |
| 2013-10-15 | $12.95 | $14.48 | 3,060 | — | — |
| 2013-10-14 | $13.15 | $14.71 | 3,040 | — | — |
| 2013-10-11 | $13.10 | $14.65 | 6,620 | — | — |
| 2013-10-10 | $11.90 | $13.31 | 3,640 | — | — |
| 2013-10-09 | $12.15 | $13.59 | 6,380 | — | — |
| 2013-10-08 | $12.25 | $13.70 | 5,620 | — | — |
| 2013-10-07 | $12.95 | $14.48 | 500 | — | — |
| 2013-10-04 | $12.80 | $14.32 | 8,220 | — | — |
| 2013-10-03 | $13.40 | $14.99 | 1,960 | — | — |
| 2013-10-02 | $13.50 | $15.10 | 1,800 | — | — |
| 2013-10-01 | $13.70 | $15.32 | 2,560 | — | — |
| 2013-09-30 | $13.20 | $14.76 | 5,400 | — | — |
| 2013-09-27 | $13.45 | $15.04 | 5,840 | — | — |
| 2013-09-26 | $13.70 | $15.32 | 5,420 | — | — |
| 2013-09-25 | $13.65 | $15.27 | 2,540 | — | — |
| 2013-09-24 | $14.20 | $15.88 | 420 | — | — |
| 2013-09-23 | $13.80 | $15.44 | 5,660 | — | — |
| 2013-09-20 | $13.50 | $15.10 | 15,660 | — | — |
| 2013-09-19 | $14.10 | $15.77 | 13,060 | — | — |
| 2013-09-18 | $14.55 | $16.27 | 28,240 | — | — |
| 2013-09-17 | $12.90 | $14.43 | 3,120 | — | — |
| 2013-09-16 | $12.70 | $14.20 | 10,520 | — | — |
| 2013-09-13 | $13.25 | $14.82 | 10,860 | — | — |
| 2013-09-12 | $11.95 | $13.37 | 10,640 | — | — |
| 2013-09-11 | $12.00 | $13.42 | 5,020 | — | — |
| 2013-09-10 | $12.10 | $13.53 | 11,100 | — | — |
| 2013-09-09 | $12.35 | $13.81 | 4,520 | — | — |
| 2013-09-06 | $12.10 | $13.53 | 11,780 | — | — |
| 2013-09-05 | $12.40 | $13.87 | 6,020 | — | — |
| 2013-09-04 | $12.45 | $13.93 | 7,420 | — | — |
| 2013-09-03 | $12.45 | $13.93 | 16,320 | — | — |
| 2013-08-30 | $13.00 | $14.54 | 3,880 | — | — |
| 2013-08-29 | $13.30 | $14.88 | 3,420 | — | — |
| 2013-08-28 | $13.15 | $14.71 | 4,100 | — | — |
| 2013-08-27 | $13.30 | $14.88 | 15,280 | — | — |
| 2013-08-26 | $13.75 | $15.38 | 5,000 | — | — |
| 2013-08-23 | $14.00 | $15.66 | 9,260 | — | — |
| 2013-08-22 | $13.65 | $15.27 | 12,100 | — | — |
| 2013-08-21 | $13.20 | $14.76 | 19,480 | — | — |
| 2013-08-20 | $14.00 | $15.66 | 21,360 | — | — |
| 2013-08-19 | $13.55 | $15.16 | 7,480 | — | — |
| 2013-08-16 | $13.00 | $14.54 | 18,260 | — | — |
| 2013-08-15 | $13.20 | $14.76 | 25,120 | — | — |
| 2013-08-14 | $14.40 | $16.11 | 26,500 | — | — |
| 2013-08-13 | $13.90 | $15.55 | 143,100 | — | — |
| 2013-08-12 | $18.25 | $20.41 | 30,720 | — | — |
| 2013-08-09 | $18.75 | $20.97 | 10,380 | — | — |
| 2013-08-08 | $19.50 | $21.81 | 3,460 | — | — |
| 2013-08-07 | $18.75 | $20.97 | 36,200 | — | — |
| 2013-08-06 | $19.70 | $22.03 | 11,880 | — | — |
| 2013-08-05 | $19.35 | $21.64 | 19,640 | — | — |
| 2013-08-02 | $19.20 | $21.47 | 22,600 | — | — |
| 2013-08-01 | $19.60 | $21.92 | 46,540 | — | — |
| 2013-07-31 | $20.00 | $22.37 | 60,260 | — | — |
| 2013-07-30 | $17.90 | $20.02 | 21,260 | — | — |
| 2013-07-29 | $17.40 | $19.46 | 10,500 | — | — |
| 2013-07-26 | $16.85 | $18.85 | 18,000 | — | — |
| 2013-07-25 | $17.15 | $19.18 | 35,680 | — | — |
| 2013-07-24 | $17.65 | $19.74 | 22,940 | — | — |
| 2013-07-23 | $16.75 | $18.73 | 12,720 | — | — |
| 2013-07-22 | $17.35 | $19.41 | 10,720 | — | — |
| 2013-07-19 | $17.10 | $19.13 | 10,180 | — | — |
| 2013-07-18 | $16.75 | $18.73 | 22,040 | — | — |
| 2013-07-17 | $16.35 | $18.29 | 26,780 | — | — |
| 2013-07-16 | $15.25 | $17.06 | 11,500 | — | — |
| 2013-07-15 | $14.75 | $16.50 | 3,080 | — | — |
| 2013-07-12 | $14.80 | $16.55 | 4,080 | — | — |
| 2013-07-11 | $14.75 | $16.50 | 5,280 | — | — |
| 2013-07-10 | $14.95 | $16.72 | 4,700 | — | — |
| 2013-07-09 | $14.60 | $16.33 | 5,640 | — | — |
| 2013-07-08 | $14.70 | $16.44 | 760 | — | — |
| 2013-07-05 | $15.00 | $16.78 | 2,760 | — | — |
| 2013-07-03 | $14.95 | $16.72 | 7,680 | — | — |
| 2013-07-02 | $14.50 | $16.22 | 19,660 | — | — |
| 2013-07-01 | $14.60 | $16.33 | 4,780 | — | — |
| 2013-06-28 | $15.00 | $16.78 | 8,800 | — | — |
| 2013-06-27 | $14.15 | $15.83 | 3,800 | — | — |
| 2013-06-26 | $13.90 | $15.55 | 10,280 | — | — |
| 2013-06-25 | $13.95 | $15.60 | 5,880 | — | — |
| 2013-06-24 | $14.10 | $15.77 | 14,140 | — | — |
| 2013-06-21 | $15.00 | $16.78 | 9,760 | — | — |
| 2013-06-20 | $15.10 | $16.89 | 9,140 | — | — |
| 2013-06-19 | $14.70 | $16.44 | 5,060 | — | — |
| 2013-06-18 | $15.65 | $17.50 | 13,080 | — | — |
| 2013-06-17 | $15.50 | $17.34 | 14,800 | — | — |
| 2013-06-14 | $14.80 | $16.55 | 5,620 | — | — |
| 2013-06-13 | $14.25 | $15.94 | 6,920 | — | — |
| 2013-06-12 | $14.40 | $16.11 | 3,340 | — | — |
| 2013-06-11 | $14.00 | $15.66 | 8,060 | — | — |
| 2013-06-10 | $14.05 | $15.71 | 10,620 | — | — |
| 2013-06-07 | $14.55 | $16.27 | 17,200 | — | — |
| 2013-06-06 | $14.40 | $16.11 | 20,160 | — | — |
| 2013-06-05 | $14.45 | $16.16 | 11,280 | — | — |
| 2013-06-04 | $14.45 | $16.16 | 19,540 | — | — |
| 2013-06-03 | $14.90 | $16.67 | 17,720 | — | — |
| 2013-05-31 | $16.30 | $18.23 | 4,660 | — | — |
| 2013-05-30 | $16.20 | $18.12 | 4,660 | — | — |
| 2013-05-29 | $16.20 | $18.12 | 18,420 | — | — |
| 2013-05-28 | $15.20 | $17.00 | 25,800 | — | — |
| 2013-05-24 | $16.50 | $18.45 | 7,100 | — | — |
| 2013-05-23 | $17.00 | $19.01 | 6,900 | — | — |
| 2013-05-22 | $16.95 | $18.96 | 10,520 | — | — |
| 2013-05-21 | $17.25 | $19.29 | 7,540 | — | — |
| 2013-05-20 | $17.60 | $19.69 | 22,340 | — | — |
| 2013-05-17 | $18.00 | $20.13 | 44,360 | — | — |
| 2013-05-16 | $17.20 | $19.24 | 12,460 | — | — |
| 2013-05-15 | $16.80 | $18.79 | 24,960 | — | — |
| 2013-05-14 | $16.50 | $18.45 | 33,420 | — | — |
| 2013-05-13 | $17.15 | $19.18 | 27,260 | — | — |
| 2013-05-10 | $15.95 | $17.84 | 42,940 | — | — |
| 2013-05-09 | $15.40 | $17.22 | 105,000 | — | — |
| 2013-05-08 | $13.65 | $15.27 | 7,780 | — | — |
| 2013-05-07 | $13.45 | $15.04 | 19,400 | — | — |
| 2013-05-06 | $13.70 | $15.32 | 31,500 | — | — |
| 2013-05-03 | $12.80 | $14.32 | 9,320 | — | — |
| 2013-05-02 | $12.35 | $13.81 | 4,440 | — | — |
| 2013-05-01 | $12.15 | $13.59 | 10,720 | — | — |
| 2013-04-30 | $11.90 | $13.31 | 4,520 | — | — |
| 2013-04-29 | $11.55 | $12.92 | 21,640 | — | — |
| 2013-04-26 | $11.00 | $12.30 | 6,620 | — | — |
| 2013-04-25 | $10.95 | $12.25 | 5,380 | — | — |
| 2013-04-24 | $10.95 | $12.25 | 1,300 | — | — |
| 2013-04-23 | $11.15 | $12.47 | 5,460 | — | — |
| 2013-04-22 | $11.10 | $12.42 | 6,100 | — | — |
| 2013-04-19 | $11.30 | $12.64 | 3,560 | — | — |
| 2013-04-18 | $11.35 | $12.69 | 680 | — | — |
| 2013-04-17 | $11.60 | $12.97 | 6,180 | — | — |
| 2013-04-16 | $11.55 | $12.92 | 600 | — | — |
| 2013-04-15 | $11.50 | $12.86 | 3,700 | — | — |
| 2013-04-12 | $10.75 | $12.02 | 8,280 | — | — |
| 2013-04-11 | $11.85 | $13.25 | 700 | — | — |
| 2013-04-10 | $11.70 | $13.09 | 4,800 | — | — |
| 2013-04-09 | $11.50 | $12.86 | 18,360 | — | — |
| 2013-04-08 | $11.50 | $12.86 | 15,300 | — | — |
| 2013-04-05 | $11.50 | $12.86 | 4,040 | — | — |
| 2013-04-04 | $11.55 | $12.92 | 21,900 | — | — |
| 2013-04-03 | $11.40 | $12.75 | 13,860 | — | — |
| 2013-04-02 | $10.90 | $12.19 | 3,940 | — | — |
| 2013-04-01 | $10.75 | $12.02 | 8,180 | — | — |
| 2013-03-28 | $11.35 | $12.69 | 1,740 | — | — |
| 2013-03-27 | $11.35 | $12.69 | 2,620 | — | — |
| 2013-03-26 | $11.35 | $12.69 | 11,220 | — | — |
| 2013-03-25 | $11.10 | $12.42 | 12,140 | — | — |
| 2013-03-22 | $10.80 | $12.08 | 15,420 | — | — |
| 2013-03-21 | $10.80 | $12.08 | 7,320 | — | — |
| 2013-03-20 | $10.70 | $11.97 | 28,000 | — | — |
| 2013-03-19 | $10.30 | $11.52 | 20,500 | — | — |
| 2013-03-18 | $10.60 | $11.86 | 4,560 | — | — |
| 2013-03-15 | $10.00 | $11.18 | 4,480 | — | — |
| 2013-03-14 | $10.05 | $11.24 | 14,240 | — | — |
| 2013-03-13 | $10.35 | $11.58 | 4,720 | — | — |
| 2013-03-12 | $11.05 | $12.36 | 10,640 | — | — |
| 2013-03-11 | $10.65 | $11.91 | 19,220 | — | — |
| 2013-03-08 | $9.25 | $10.35 | 6,860 | — | — |
| 2013-03-07 | $9.25 | $10.35 | 6,620 | — | — |
| 2013-03-06 | $9.65 | $10.79 | 53,520 | — | — |
| 2013-03-05 | $10.95 | $12.25 | 7,500 | — | — |
| 2013-03-04 | $11.05 | $12.36 | 5,740 | — | — |
| 2013-03-01 | $10.35 | $11.58 | 7,000 | — | — |
| 2013-02-28 | $10.85 | $12.14 | 11,660 | — | — |
| 2013-02-27 | $11.30 | $12.64 | 14,120 | — | — |
| 2013-02-26 | $11.25 | $12.58 | 18,280 | — | — |
| 2013-02-25 | $10.90 | $12.19 | 52,720 | — | — |
| 2013-02-22 | $10.85 | $12.14 | 47,360 | — | — |
| 2013-02-21 | $9.60 | $10.74 | 60,960 | — | — |
| 2013-02-20 | $8.75 | $9.79 | 4,480 | — | — |
| 2013-02-19 | $8.60 | $9.62 | 6,400 | — | — |
| 2013-02-15 | $8.75 | $9.79 | 6,880 | — | — |
| 2013-02-14 | $8.55 | $9.56 | 5,840 | — | — |
| 2013-02-13 | $8.55 | $9.56 | 17,880 | — | — |
| 2013-02-12 | $8.50 | $9.51 | 9,000 | — | — |
| 2013-02-11 | $8.45 | $9.45 | 2,080 | — | — |
| 2013-02-08 | $8.30 | $9.28 | 1,880 | — | — |
| 2013-02-07 | $8.45 | $9.45 | 1,280 | — | — |
| 2013-02-06 | $8.30 | $9.28 | 4,060 | — | — |
| 2013-02-05 | $8.50 | $9.51 | 1,340 | — | — |
| 2013-02-04 | $8.55 | $9.56 | 3,580 | — | — |
| 2013-02-01 | $8.40 | $9.40 | 1,660 | — | — |
| 2013-01-31 | $8.30 | $9.28 | 440 | — | — |
| 2013-01-30 | $8.45 | $9.45 | 1,740 | — | — |
| 2013-01-29 | $8.25 | $9.23 | 1,880 | — | — |
| 2013-01-28 | $8.30 | $9.28 | 1,800 | — | — |
| 2013-01-25 | $8.35 | $9.34 | 1,500 | — | — |
| 2013-01-24 | $8.45 | $9.45 | 900 | — | — |
| 2013-01-23 | $8.50 | $9.51 | 880 | — | — |
| 2013-01-22 | $8.45 | $9.45 | 2,440 | — | — |
| 2013-01-18 | $8.40 | $9.40 | 900 | — | — |
| 2013-01-17 | $8.35 | $9.34 | 2,280 | — | — |
| 2013-01-16 | $8.30 | $9.28 | 1,060 | — | — |
| 2013-01-15 | $8.25 | $9.23 | 2,200 | — | — |
| 2013-01-14 | $8.35 | $9.34 | 2,980 | — | — |
| 2013-01-11 | $8.65 | $9.67 | 480 | — | — |
| 2013-01-10 | $8.65 | $9.67 | 7,580 | — | — |
| 2013-01-09 | $8.45 | $9.45 | 300 | — | — |
| 2013-01-08 | $8.35 | $9.34 | 4,120 | — | — |
| 2013-01-07 | $8.40 | $9.40 | 11,900 | — | — |
| 2013-01-04 | $8.50 | $9.51 | 3,280 | — | — |
| 2013-01-03 | $8.50 | $9.51 | 5,100 | — | — |
| 2013-01-02 | $8.50 | $9.51 | 5,440 | — | — |