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
- 1998-10-06 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 | $17.40 | $28.47 | 48,900 | — | — |
| 2013-12-30 | $17.34 | $28.37 | 17,500 | — | — |
| 2013-12-27 | $17.55 | $28.71 | 16,967 | — | — |
| 2013-12-26 | $17.64 | $28.86 | 31,033 | — | — |
| 2013-12-24 | $17.85 | $29.20 | 33,667 | — | — |
| 2013-12-23 | $17.91 | $29.30 | 72,500 | — | — |
| 2013-12-20 | $17.88 | $29.25 | 160,033 | — | — |
| 2013-12-19 | $17.19 | $28.12 | 32,833 | — | — |
| 2013-12-18 | $17.40 | $28.47 | 60,800 | — | — |
| 2013-12-17 | $16.98 | $27.78 | 34,133 | — | — |
| 2013-12-16 | $17.16 | $28.07 | 40,567 | — | — |
| 2013-12-13 | $16.86 | $27.58 | 40,100 | — | — |
| 2013-12-12 | $16.80 | $27.49 | 31,600 | — | — |
| 2013-12-11 | $16.80 | $27.49 | 52,133 | — | — |
| 2013-12-10 | $17.07 | $27.93 | 66,100 | — | — |
| 2013-12-09 | $17.49 | $28.61 | 35,633 | — | — |
| 2013-12-06 | $17.61 | $28.81 | 24,600 | — | — |
| 2013-12-05 | $17.40 | $28.47 | 32,067 | — | — |
| 2013-12-04 | $17.43 | $28.52 | 24,800 | — | — |
| 2013-12-03 | $17.49 | $28.61 | 48,033 | — | — |
| 2013-12-02 | $17.49 | $28.61 | 34,367 | — | — |
| 2013-11-29 | $18.00 | $29.45 | 36,433 | — | — |
| 2013-11-27 | $18.00 | $29.45 | 42,967 | — | — |
| 2013-11-26 | $17.76 | $29.06 | 42,133 | — | — |
| 2013-11-25 | $17.49 | $28.61 | 67,467 | — | — |
| 2013-11-22 | $17.82 | $29.15 | 36,600 | — | — |
| 2013-11-21 | $17.49 | $28.61 | 48,267 | — | — |
| 2013-11-20 | $17.13 | $28.03 | 54,333 | — | — |
| 2013-11-19 | $16.86 | $27.58 | 24,167 | — | — |
| 2013-11-18 | $17.01 | $27.83 | 31,733 | — | — |
| 2013-11-15 | $16.95 | $27.73 | 28,933 | — | — |
| 2013-11-14 | $16.98 | $27.78 | 13,900 | — | — |
| 2013-11-13 | $16.98 | $27.78 | 35,667 | — | — |
| 2013-11-12 | $16.71 | $27.34 | 48,733 | — | — |
| 2013-11-11 | $16.65 | $27.24 | 53,467 | — | — |
| 2013-11-08 | $16.71 | $27.34 | 86,967 | — | — |
| 2013-11-07 | $16.26 | $26.60 | 61,233 | — | — |
| 2013-11-06 | $16.14 | $26.41 | 21,033 | — | — |
| 2013-11-05 | $15.84 | $25.91 | 54,233 | — | — |
| 2013-11-04 | $15.96 | $26.11 | 50,367 | — | — |
| 2013-11-01 | $15.93 | $26.06 | 91,367 | — | — |
| 2013-10-31 | $15.51 | $25.37 | 74,467 | — | — |
| 2013-10-30 | $15.99 | $26.16 | 36,633 | — | — |
| 2013-10-29 | $15.84 | $25.91 | 26,433 | — | — |
| 2013-10-28 | $15.78 | $25.82 | 26,567 | — | — |
| 2013-10-25 | $15.60 | $25.52 | 16,833 | — | — |
| 2013-10-24 | $15.60 | $25.52 | 26,833 | — | — |
| 2013-10-23 | $15.72 | $25.72 | 34,767 | — | — |
| 2013-10-22 | $15.69 | $25.47 | 95,700 | — | — |
| 2013-10-21 | $15.75 | $25.57 | 32,533 | — | — |
| 2013-10-18 | $15.90 | $25.81 | 49,667 | — | — |
| 2013-10-17 | $15.69 | $25.47 | 29,233 | — | — |
| 2013-10-16 | $15.39 | $24.99 | 23,267 | — | — |
| 2013-10-15 | $15.45 | $25.08 | 34,833 | — | — |
| 2013-10-14 | $15.78 | $25.62 | 30,200 | — | — |
| 2013-10-11 | $15.72 | $25.52 | 38,133 | — | — |
| 2013-10-10 | $15.33 | $24.89 | 35,933 | — | — |
| 2013-10-09 | $15.03 | $24.40 | 56,500 | — | — |
| 2013-10-08 | $14.94 | $24.26 | 46,900 | — | — |
| 2013-10-07 | $14.97 | $24.30 | 20,733 | — | — |
| 2013-10-04 | $15.18 | $24.64 | 21,467 | — | — |
| 2013-10-03 | $15.00 | $24.35 | 48,400 | — | — |
| 2013-10-02 | $15.33 | $24.89 | 50,233 | — | — |
| 2013-10-01 | $15.54 | $25.23 | 46,000 | — | — |
| 2013-09-30 | $15.63 | $25.38 | 91,000 | — | — |
| 2013-09-27 | $15.51 | $25.18 | 21,500 | — | — |
| 2013-09-26 | $15.54 | $25.23 | 25,867 | — | — |
| 2013-09-25 | $15.72 | $25.52 | 44,300 | — | — |
| 2013-09-24 | $15.69 | $25.47 | 50,367 | — | — |
| 2013-09-23 | $15.63 | $25.38 | 34,800 | — | — |
| 2013-09-20 | $15.48 | $25.13 | 92,700 | — | — |
| 2013-09-19 | $15.12 | $24.55 | 20,567 | — | — |
| 2013-09-18 | $15.33 | $24.89 | 103,667 | — | — |
| 2013-09-17 | $15.18 | $24.64 | 31,833 | — | — |
| 2013-09-16 | $15.06 | $24.45 | 81,567 | — | — |
| 2013-09-13 | $14.91 | $24.21 | 65,300 | — | — |
| 2013-09-12 | $14.70 | $23.87 | 36,433 | — | — |
| 2013-09-11 | $14.88 | $24.16 | 23,000 | — | — |
| 2013-09-10 | $14.97 | $24.30 | 43,900 | — | — |
| 2013-09-09 | $14.85 | $24.11 | 20,533 | — | — |
| 2013-09-06 | $14.70 | $23.87 | 21,200 | — | — |
| 2013-09-05 | $14.79 | $24.01 | 43,800 | — | — |
| 2013-09-04 | $14.64 | $23.77 | 65,833 | — | — |
| 2013-09-03 | $14.46 | $23.48 | 38,167 | — | — |
| 2013-08-30 | $14.28 | $23.18 | 82,933 | — | — |
| 2013-08-29 | $14.64 | $23.77 | 72,567 | — | — |
| 2013-08-28 | $14.52 | $23.57 | 28,300 | — | — |
| 2013-08-27 | $14.40 | $23.38 | 43,833 | — | — |
| 2013-08-26 | $14.76 | $23.96 | 14,667 | — | — |
| 2013-08-23 | $14.91 | $24.21 | 17,733 | — | — |
| 2013-08-22 | $14.97 | $24.30 | 32,500 | — | — |
| 2013-08-21 | $14.73 | $23.91 | 58,067 | — | — |
| 2013-08-20 | $14.76 | $23.96 | 52,700 | — | — |
| 2013-08-19 | $14.49 | $23.52 | 32,767 | — | — |
| 2013-08-16 | $14.58 | $23.67 | 40,533 | — | — |
| 2013-08-15 | $14.55 | $23.62 | 35,467 | — | — |
| 2013-08-14 | $14.82 | $24.06 | 20,200 | — | — |
| 2013-08-13 | $14.85 | $24.11 | 12,733 | — | — |
| 2013-08-12 | $14.79 | $24.01 | 28,433 | — | — |
| 2013-08-09 | $14.88 | $24.16 | 15,800 | — | — |
| 2013-08-08 | $15.18 | $24.64 | 21,000 | — | — |
| 2013-08-07 | $15.21 | $24.69 | 154,533 | — | — |
| 2013-08-06 | $15.15 | $24.60 | 58,200 | — | — |
| 2013-08-05 | $15.09 | $24.50 | 41,100 | — | — |
| 2013-08-02 | $15.06 | $24.45 | 21,600 | — | — |
| 2013-08-01 | $15.12 | $24.55 | 112,933 | — | — |
| 2013-07-31 | $14.97 | $24.30 | 48,400 | — | — |
| 2013-07-30 | $15.00 | $24.35 | 103,733 | — | — |
| 2013-07-29 | $15.03 | $24.40 | 28,733 | — | — |
| 2013-07-26 | $15.12 | $24.55 | 33,133 | — | — |
| 2013-07-25 | $15.42 | $25.03 | 73,467 | — | — |
| 2013-07-24 | $15.00 | $24.35 | 36,900 | — | — |
| 2013-07-23 | $14.70 | $23.87 | 47,267 | — | — |
| 2013-07-22 | $14.76 | $23.96 | 33,567 | — | — |
| 2013-07-19 | $14.73 | $23.91 | 39,233 | — | — |
| 2013-07-18 | $14.76 | $23.96 | 29,367 | — | — |
| 2013-07-17 | $14.55 | $23.62 | 34,800 | — | — |
| 2013-07-16 | $14.55 | $23.43 | 38,733 | — | — |
| 2013-07-15 | $14.46 | $23.28 | 36,167 | — | — |
| 2013-07-12 | $14.28 | $22.99 | 36,567 | — | — |
| 2013-07-11 | $14.28 | $22.99 | 81,300 | — | — |
| 2013-07-10 | $14.31 | $23.04 | 44,900 | — | — |
| 2013-07-09 | $14.37 | $23.14 | 41,800 | — | — |
| 2013-07-08 | $14.28 | $22.99 | 74,500 | — | — |
| 2013-07-05 | $14.25 | $22.94 | 44,600 | — | — |
| 2013-07-03 | $14.01 | $22.56 | 15,567 | — | — |
| 2013-07-02 | $13.92 | $22.41 | 152,400 | — | — |
| 2013-07-01 | $13.71 | $22.07 | 54,733 | — | — |
| 2013-06-28 | $13.50 | $21.74 | 292,433 | — | — |
| 2013-06-27 | $13.53 | $21.78 | 43,367 | — | — |
| 2013-06-26 | $13.44 | $21.64 | 46,733 | — | — |
| 2013-06-25 | $13.56 | $21.83 | 78,467 | — | — |
| 2013-06-24 | $13.32 | $21.45 | 53,233 | — | — |
| 2013-06-21 | $13.47 | $21.69 | 124,800 | — | — |
| 2013-06-20 | $12.90 | $20.77 | 42,267 | — | — |
| 2013-06-19 | $13.11 | $21.11 | 21,600 | — | — |
| 2013-06-18 | $13.29 | $21.40 | 35,700 | — | — |
| 2013-06-17 | $13.14 | $21.16 | 28,600 | — | — |
| 2013-06-14 | $13.14 | $21.16 | 27,800 | — | — |
| 2013-06-13 | $13.35 | $21.50 | 42,400 | — | — |
| 2013-06-12 | $13.26 | $21.35 | 41,433 | — | — |
| 2013-06-11 | $13.20 | $21.25 | 29,600 | — | — |
| 2013-06-10 | $13.32 | $21.45 | 23,033 | — | — |
| 2013-06-07 | $13.38 | $21.54 | 40,567 | — | — |
| 2013-06-06 | $13.53 | $21.78 | 36,033 | — | — |
| 2013-06-05 | $13.35 | $21.50 | 27,667 | — | — |
| 2013-06-04 | $13.50 | $21.74 | 50,767 | — | — |
| 2013-06-03 | $13.44 | $21.64 | 127,833 | — | — |
| 2013-05-31 | $13.14 | $21.16 | 266,133 | — | — |
| 2013-05-30 | $13.50 | $21.74 | 52,967 | — | — |
| 2013-05-29 | $13.41 | $21.59 | 22,467 | — | — |
| 2013-05-28 | $13.53 | $21.78 | 27,600 | — | — |
| 2013-05-24 | $13.32 | $21.45 | 17,233 | — | — |
| 2013-05-23 | $13.20 | $21.25 | 31,200 | — | — |
| 2013-05-22 | $13.38 | $21.54 | 36,800 | — | — |
| 2013-05-21 | $13.50 | $21.74 | 15,600 | — | — |
| 2013-05-20 | $13.68 | $22.03 | 14,333 | — | — |
| 2013-05-17 | $13.68 | $22.03 | 46,800 | — | — |
| 2013-05-16 | $13.44 | $21.64 | 41,733 | — | — |
| 2013-05-15 | $13.47 | $21.69 | 43,133 | — | — |
| 2013-05-14 | $13.47 | $21.69 | 37,000 | — | — |
| 2013-05-13 | $13.26 | $21.35 | 52,233 | — | — |
| 2013-05-10 | $13.41 | $21.59 | 25,400 | — | — |
| 2013-05-09 | $13.14 | $21.16 | 50,167 | — | — |
| 2013-05-08 | $13.02 | $20.96 | 27,667 | — | — |
| 2013-05-07 | $13.14 | $21.16 | 28,533 | — | — |
| 2013-05-06 | $13.11 | $21.11 | 22,933 | — | — |
| 2013-05-03 | $12.93 | $20.82 | 55,833 | — | — |
| 2013-05-02 | $12.72 | $20.48 | 46,167 | — | — |
| 2013-05-01 | $12.48 | $20.09 | 125,700 | — | — |
| 2013-04-30 | $12.90 | $20.77 | 70,067 | — | — |
| 2013-04-29 | $12.81 | $20.63 | 27,700 | — | — |
| 2013-04-26 | $12.75 | $20.53 | 63,433 | — | — |
| 2013-04-25 | $12.78 | $20.58 | 43,667 | — | — |
| 2013-04-24 | $12.84 | $20.67 | 28,533 | — | — |
| 2013-04-23 | $13.02 | $20.96 | 53,233 | — | — |
| 2013-04-22 | $12.87 | $20.72 | 40,433 | — | — |
| 2013-04-19 | $13.11 | $21.11 | 63,933 | — | — |
| 2013-04-18 | $12.75 | $20.53 | 39,433 | — | — |
| 2013-04-17 | $12.81 | $20.63 | 50,733 | — | — |
| 2013-04-16 | $13.02 | $20.77 | 42,667 | — | — |
| 2013-04-15 | $12.69 | $20.24 | 62,467 | — | — |
| 2013-04-12 | $13.11 | $20.91 | 34,567 | — | — |
| 2013-04-11 | $13.14 | $20.96 | 20,300 | — | — |
| 2013-04-10 | $13.29 | $21.20 | 45,700 | — | — |
| 2013-04-09 | $12.84 | $20.48 | 47,333 | — | — |
| 2013-04-08 | $13.05 | $20.82 | 18,633 | — | — |
| 2013-04-05 | $12.96 | $20.67 | 75,167 | — | — |
| 2013-04-04 | $13.23 | $21.11 | 20,533 | — | — |
| 2013-04-03 | $13.26 | $21.15 | 47,067 | — | — |
| 2013-04-02 | $13.20 | $21.06 | 38,800 | — | — |
| 2013-04-01 | $13.41 | $21.39 | 57,667 | — | — |
| 2013-03-28 | $13.71 | $21.87 | 77,467 | — | — |
| 2013-03-27 | $13.53 | $21.58 | 24,367 | — | — |
| 2013-03-26 | $13.68 | $21.82 | 21,367 | — | — |
| 2013-03-25 | $13.62 | $21.73 | 22,400 | — | — |
| 2013-03-22 | $13.65 | $21.78 | 11,600 | — | — |
| 2013-03-21 | $13.68 | $21.82 | 19,067 | — | — |
| 2013-03-20 | $13.89 | $22.16 | 21,167 | — | — |
| 2013-03-19 | $13.86 | $22.11 | 20,133 | — | — |
| 2013-03-18 | $14.01 | $22.35 | 29,367 | — | — |
| 2013-03-15 | $14.07 | $22.45 | 140,233 | — | — |
| 2013-03-14 | $14.07 | $22.45 | 35,433 | — | — |
| 2013-03-13 | $13.92 | $22.21 | 18,533 | — | — |
| 2013-03-12 | $13.86 | $22.11 | 11,533 | — | — |
| 2013-03-11 | $13.92 | $22.21 | 42,267 | — | — |
| 2013-03-08 | $13.86 | $22.11 | 30,500 | — | — |
| 2013-03-07 | $13.77 | $21.97 | 45,633 | — | — |
| 2013-03-06 | $13.86 | $22.11 | 31,733 | — | — |
| 2013-03-05 | $13.83 | $22.06 | 43,200 | — | — |
| 2013-03-04 | $13.71 | $21.87 | 26,233 | — | — |
| 2013-03-01 | $13.74 | $21.92 | 60,567 | — | — |
| 2013-02-28 | $13.50 | $21.54 | 53,500 | — | — |
| 2013-02-27 | $13.47 | $21.49 | 44,967 | — | — |
| 2013-02-26 | $13.35 | $21.30 | 49,400 | — | — |
| 2013-02-25 | $13.02 | $20.77 | 175,733 | — | — |
| 2013-02-22 | $13.05 | $20.82 | 70,100 | — | — |
| 2013-02-21 | $12.84 | $20.48 | 68,367 | — | — |
| 2013-02-20 | $13.05 | $20.82 | 79,200 | — | — |
| 2013-02-19 | $13.47 | $21.49 | 54,567 | — | — |
| 2013-02-15 | $13.62 | $21.73 | 43,000 | — | — |
| 2013-02-14 | $13.65 | $21.78 | 16,433 | — | — |
| 2013-02-13 | $13.53 | $21.58 | 43,967 | — | — |
| 2013-02-12 | $13.77 | $21.97 | 46,800 | — | — |
| 2013-02-11 | $13.71 | $21.87 | 33,800 | — | — |
| 2013-02-08 | $13.50 | $21.54 | 55,467 | — | — |
| 2013-02-07 | $13.35 | $21.30 | 39,067 | — | — |
| 2013-02-06 | $13.50 | $21.54 | 37,933 | — | — |
| 2013-02-05 | $13.68 | $21.82 | 43,700 | — | — |
| 2013-02-04 | $13.41 | $21.39 | 42,767 | — | — |
| 2013-02-01 | $13.65 | $21.78 | 50,267 | — | — |
| 2013-01-31 | $13.62 | $21.73 | 85,133 | — | — |
| 2013-01-30 | $13.29 | $21.20 | 59,100 | — | — |
| 2013-01-29 | $13.74 | $21.92 | 47,967 | — | — |
| 2013-01-28 | $13.68 | $21.82 | 43,167 | — | — |
| 2013-01-25 | $13.56 | $21.63 | 49,433 | — | — |
| 2013-01-24 | $13.80 | $22.01 | 34,400 | — | — |
| 2013-01-23 | $13.77 | $21.97 | 39,500 | — | — |
| 2013-01-22 | $13.89 | $22.16 | 65,600 | — | — |
| 2013-01-18 | $13.44 | $21.44 | 43,033 | — | — |
| 2013-01-17 | $13.62 | $21.73 | 57,467 | — | — |
| 2013-01-16 | $13.65 | $21.78 | 86,533 | — | — |
| 2013-01-15 | $13.89 | $22.16 | 66,667 | — | — |
| 2013-01-14 | $13.68 | $21.82 | 35,400 | — | — |
| 2013-01-11 | $13.68 | $21.82 | 32,200 | — | — |
| 2013-01-10 | $13.83 | $22.06 | 26,667 | — | — |
| 2013-01-09 | $13.92 | $22.21 | 64,100 | — | — |
| 2013-01-08 | $13.98 | $22.30 | 76,000 | — | — |
| 2013-01-07 | $14.01 | $22.35 | 42,433 | — | — |
| 2013-01-04 | $14.28 | $22.78 | 42,367 | — | — |
| 2013-01-03 | $14.40 | $22.97 | 33,167 | — | — |
| 2013-01-02 | $14.52 | $23.16 | 157,900 | — | — |