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
- 2004-12-14 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 | $14.00 | $14.00 | 24,829 | — | — |
| 2013-12-30 | $13.65 | $13.65 | 51,214 | — | — |
| 2013-12-27 | $14.21 | $14.21 | 20,686 | — | — |
| 2013-12-26 | $14.56 | $14.56 | 27,900 | — | — |
| 2013-12-24 | $14.14 | $14.14 | 33,643 | — | — |
| 2013-12-23 | $12.88 | $12.88 | 18,514 | — | — |
| 2013-12-20 | $12.39 | $12.39 | 4,614 | — | — |
| 2013-12-19 | $12.67 | $12.67 | 5,514 | — | — |
| 2013-12-18 | $12.81 | $12.81 | 17,786 | — | — |
| 2013-12-17 | $12.25 | $12.25 | 11,586 | — | — |
| 2013-12-16 | $11.90 | $11.90 | 24,971 | — | — |
| 2013-12-13 | $12.39 | $12.39 | 35,543 | — | — |
| 2013-12-12 | $12.04 | $12.04 | 11,029 | — | — |
| 2013-12-11 | $11.97 | $11.97 | 5,729 | — | — |
| 2013-12-10 | $12.46 | $12.46 | 5,357 | — | — |
| 2013-12-09 | $12.74 | $12.74 | 6,500 | — | — |
| 2013-12-06 | $13.09 | $13.09 | 5,857 | — | — |
| 2013-12-05 | $12.88 | $12.88 | 2,000 | — | — |
| 2013-12-04 | $12.95 | $12.95 | 8,900 | — | — |
| 2013-12-03 | $13.02 | $13.02 | 3,814 | — | — |
| 2013-12-02 | $13.44 | $13.44 | 1,057 | — | — |
| 2013-11-29 | $13.79 | $13.79 | 714 | — | — |
| 2013-11-27 | $13.44 | $13.44 | 3,714 | — | — |
| 2013-11-26 | $13.86 | $13.86 | 4,443 | — | — |
| 2013-11-25 | $13.65 | $13.65 | 3,957 | — | — |
| 2013-11-22 | $13.51 | $13.51 | 2,757 | — | — |
| 2013-11-21 | $13.72 | $13.72 | 4,114 | — | — |
| 2013-11-20 | $13.51 | $13.51 | 2,900 | — | — |
| 2013-11-19 | $13.72 | $13.72 | 7,314 | — | — |
| 2013-11-18 | $13.86 | $13.86 | 4,586 | — | — |
| 2013-11-15 | $14.00 | $14.00 | 5,429 | — | — |
| 2013-11-14 | $13.79 | $13.79 | 8,371 | — | — |
| 2013-11-13 | $13.86 | $13.86 | 8,971 | — | — |
| 2013-11-12 | $14.42 | $14.42 | 3,600 | — | — |
| 2013-11-11 | $14.35 | $14.35 | 786 | — | — |
| 2013-11-08 | $14.28 | $14.28 | 8,114 | — | — |
| 2013-11-07 | $14.70 | $14.70 | 5,814 | — | — |
| 2013-11-06 | $14.77 | $14.77 | 7,929 | — | — |
| 2013-11-05 | $14.70 | $14.70 | 2,971 | — | — |
| 2013-11-04 | $14.91 | $14.91 | 6,371 | — | — |
| 2013-11-01 | $14.56 | $14.56 | 3,200 | — | — |
| 2013-10-31 | $14.35 | $14.35 | 5,000 | — | — |
| 2013-10-30 | $14.56 | $14.56 | 1,343 | — | — |
| 2013-10-29 | $14.42 | $14.42 | 3,371 | — | — |
| 2013-10-28 | $14.56 | $14.56 | 5,114 | — | — |
| 2013-10-25 | $14.63 | $14.63 | 9,014 | — | — |
| 2013-10-24 | $14.28 | $14.28 | 16,129 | — | — |
| 2013-10-23 | $14.21 | $14.21 | 4,657 | — | — |
| 2013-10-22 | $14.70 | $14.70 | 10,700 | — | — |
| 2013-10-21 | $13.72 | $13.72 | 6,486 | — | — |
| 2013-10-18 | $14.70 | $14.70 | 26,300 | — | — |
| 2013-10-17 | $13.86 | $13.86 | 20,957 | — | — |
| 2013-10-16 | $12.81 | $12.81 | 12,571 | — | — |
| 2013-10-15 | $12.46 | $12.46 | 6,043 | — | — |
| 2013-10-14 | $12.39 | $12.39 | 3,171 | — | — |
| 2013-10-11 | $12.60 | $12.60 | 7,686 | — | — |
| 2013-10-10 | $12.25 | $12.25 | 5,957 | — | — |
| 2013-10-09 | $11.90 | $11.90 | 7,243 | — | — |
| 2013-10-08 | $12.32 | $12.32 | 5,757 | — | — |
| 2013-10-07 | $12.60 | $12.60 | 2,857 | — | — |
| 2013-10-04 | $12.74 | $12.74 | 2,100 | — | — |
| 2013-10-03 | $12.88 | $12.88 | 4,443 | — | — |
| 2013-10-02 | $12.81 | $12.81 | 3,157 | — | — |
| 2013-10-01 | $12.67 | $12.67 | 4,886 | — | — |
| 2013-09-30 | $12.67 | $12.67 | 1,700 | — | — |
| 2013-09-27 | $12.46 | $12.46 | 6,571 | — | — |
| 2013-09-26 | $12.67 | $12.67 | 2,643 | — | — |
| 2013-09-25 | $12.46 | $12.46 | 13,386 | — | — |
| 2013-09-24 | $12.74 | $12.74 | 11,086 | — | — |
| 2013-09-23 | $13.30 | $13.30 | 1,900 | — | — |
| 2013-09-20 | $13.44 | $13.44 | 5,829 | — | — |
| 2013-09-19 | $13.37 | $13.37 | 4,829 | — | — |
| 2013-09-18 | $13.23 | $13.23 | 13,500 | — | — |
| 2013-09-17 | $13.51 | $13.51 | 4,129 | — | — |
| 2013-09-16 | $13.44 | $13.44 | 4,057 | — | — |
| 2013-09-13 | $13.65 | $13.65 | 6,900 | — | — |
| 2013-09-12 | $13.44 | $13.44 | 4,314 | — | — |
| 2013-09-11 | $13.72 | $13.72 | 9,329 | — | — |
| 2013-09-10 | $13.58 | $13.58 | 12,100 | — | — |
| 2013-09-09 | $13.51 | $13.51 | 11,457 | — | — |
| 2013-09-06 | $12.81 | $12.81 | 20,671 | — | — |
| 2013-09-05 | $12.81 | $12.81 | 60,157 | — | — |
| 2013-09-04 | $13.51 | $13.51 | 47,700 | — | — |
| 2013-09-03 | $14.49 | $14.49 | 7,143 | — | — |
| 2013-08-30 | $14.49 | $14.49 | 1,914 | — | — |
| 2013-08-29 | $14.77 | $14.77 | 7,557 | — | — |
| 2013-08-28 | $14.63 | $14.63 | 13,700 | — | — |
| 2013-08-27 | $14.35 | $14.35 | 32,457 | — | — |
| 2013-08-26 | $14.70 | $14.70 | 26,086 | — | — |
| 2013-08-23 | $14.63 | $14.63 | 12,100 | — | — |
| 2013-08-22 | $14.84 | $14.84 | 9,400 | — | — |
| 2013-08-21 | $15.19 | $15.19 | 6,643 | — | — |
| 2013-08-20 | $15.33 | $15.33 | 11,014 | — | — |
| 2013-08-19 | $14.63 | $14.63 | 11,486 | — | — |
| 2013-08-16 | $14.35 | $14.35 | 21,600 | — | — |
| 2013-08-15 | $14.70 | $14.70 | 47,443 | — | — |
| 2013-08-14 | $14.84 | $14.84 | 84,729 | — | — |
| 2013-08-13 | $16.03 | $16.03 | 116,686 | — | — |
| 2013-08-12 | $19.53 | $19.53 | 9,429 | — | — |
| 2013-08-09 | $19.32 | $19.32 | 17,529 | — | — |
| 2013-08-08 | $19.11 | $19.11 | 9,386 | — | — |
| 2013-08-07 | $18.41 | $18.41 | 10,486 | — | — |
| 2013-08-06 | $18.06 | $18.06 | 10,900 | — | — |
| 2013-08-05 | $18.06 | $18.06 | 10,600 | — | — |
| 2013-08-02 | $18.13 | $18.13 | 5,371 | — | — |
| 2013-08-01 | $17.92 | $17.92 | 22,829 | — | — |
| 2013-07-31 | $18.41 | $18.41 | 24,714 | — | — |
| 2013-07-30 | $18.06 | $18.06 | 17,829 | — | — |
| 2013-07-29 | $18.90 | $18.90 | 8,543 | — | — |
| 2013-07-26 | $19.25 | $19.25 | 10,600 | — | — |
| 2013-07-25 | $19.46 | $19.46 | 13,171 | — | — |
| 2013-07-24 | $19.74 | $19.74 | 12,171 | — | — |
| 2013-07-23 | $19.81 | $19.81 | 13,043 | — | — |
| 2013-07-22 | $19.18 | $19.18 | 7,629 | — | — |
| 2013-07-19 | $19.32 | $19.32 | 4,700 | — | — |
| 2013-07-18 | $19.32 | $19.32 | 17,814 | — | — |
| 2013-07-17 | $18.90 | $18.90 | 16,943 | — | — |
| 2013-07-16 | $18.62 | $18.62 | 34,386 | — | — |
| 2013-07-15 | $19.25 | $19.25 | 13,171 | — | — |
| 2013-07-12 | $20.02 | $20.02 | 12,700 | — | — |
| 2013-07-11 | $20.02 | $20.02 | 32,100 | — | — |
| 2013-07-10 | $19.53 | $19.53 | 12,129 | — | — |
| 2013-07-09 | $19.39 | $19.39 | 42,171 | — | — |
| 2013-07-08 | $18.41 | $18.41 | 7,457 | — | — |
| 2013-07-05 | $18.27 | $18.27 | 15,329 | — | — |
| 2013-07-03 | $18.97 | $18.97 | 6,414 | — | — |
| 2013-07-02 | $19.25 | $19.25 | 8,400 | — | — |
| 2013-07-01 | $19.11 | $19.11 | 25,929 | — | — |
| 2013-06-28 | $19.39 | $19.39 | 27,257 | — | — |
| 2013-06-27 | $19.60 | $19.60 | 49,157 | — | — |
| 2013-06-26 | $20.65 | $20.65 | 58,900 | — | — |
| 2013-06-25 | $19.18 | $19.18 | 22,229 | — | — |
| 2013-06-24 | $18.27 | $18.27 | 25,714 | — | — |
| 2013-06-21 | $19.11 | $19.11 | 41,286 | — | — |
| 2013-06-20 | $18.69 | $18.69 | 32,429 | — | — |
| 2013-06-19 | $19.32 | $19.32 | 32,929 | — | — |
| 2013-06-18 | $18.97 | $18.97 | 16,171 | — | — |
| 2013-06-17 | $19.46 | $19.46 | 32,714 | — | — |
| 2013-06-14 | $20.09 | $20.09 | 63,043 | — | — |
| 2013-06-13 | $18.97 | $18.97 | 62,186 | — | — |
| 2013-06-12 | $17.22 | $17.22 | 20,457 | — | — |
| 2013-06-11 | $18.06 | $18.06 | 9,929 | — | — |
| 2013-06-10 | $18.62 | $18.62 | 17,471 | — | — |
| 2013-06-07 | $18.55 | $18.55 | 15,857 | — | — |
| 2013-06-06 | $18.41 | $18.41 | 27,714 | — | — |
| 2013-06-05 | $17.43 | $17.43 | 14,029 | — | — |
| 2013-06-04 | $17.71 | $17.71 | 17,257 | — | — |
| 2013-06-03 | $17.57 | $17.57 | 37,357 | — | — |
| 2013-05-31 | $18.27 | $18.27 | 53,271 | — | — |
| 2013-05-30 | $19.39 | $19.39 | 28,600 | — | — |
| 2013-05-29 | $19.95 | $19.95 | 41,514 | — | — |
| 2013-05-28 | $19.88 | $19.88 | 59,714 | — | — |
| 2013-05-24 | $19.25 | $19.25 | 27,257 | — | — |
| 2013-05-23 | $19.81 | $19.81 | 35,386 | — | — |
| 2013-05-22 | $19.60 | $19.60 | 112,257 | — | — |
| 2013-05-21 | $21.21 | $21.21 | 56,814 | — | — |
| 2013-05-20 | $19.95 | $19.95 | 90,271 | — | — |
| 2013-05-17 | $21.84 | $21.84 | 75,186 | — | — |
| 2013-05-16 | $23.38 | $23.38 | 107,629 | — | — |
| 2013-05-15 | $22.96 | $22.96 | 456,500 | — | — |
| 2013-05-14 | $17.57 | $17.57 | 120,029 | — | — |
| 2013-05-13 | $15.82 | $15.82 | 44,014 | — | — |
| 2013-05-10 | $15.89 | $15.89 | 39,200 | — | — |
| 2013-05-09 | $16.24 | $16.24 | 79,286 | — | — |
| 2013-05-08 | $16.94 | $16.94 | 49,643 | — | — |
| 2013-05-07 | $15.82 | $15.82 | 58,000 | — | — |
| 2013-05-06 | $15.82 | $15.82 | 128,943 | — | — |
| 2013-05-03 | $17.36 | $17.36 | 73,571 | — | — |
| 2013-05-02 | $18.20 | $18.20 | 96,729 | — | — |
| 2013-05-01 | $19.32 | $19.32 | 61,271 | — | — |
| 2013-04-30 | $19.81 | $19.81 | 97,129 | — | — |
| 2013-04-29 | $21.42 | $21.42 | 84,886 | — | — |
| 2013-04-26 | $23.17 | $23.17 | 98,814 | — | — |
| 2013-04-25 | $23.66 | $23.66 | 112,814 | — | — |
| 2013-04-24 | $21.00 | $21.00 | 92,571 | — | — |
| 2013-04-23 | $19.18 | $19.18 | 18,643 | — | — |
| 2013-04-22 | $19.88 | $19.88 | 20,657 | — | — |
| 2013-04-19 | $18.55 | $18.55 | 14,629 | — | — |
| 2013-04-18 | $18.90 | $18.90 | 11,514 | — | — |
| 2013-04-17 | $18.83 | $18.83 | 27,443 | — | — |
| 2013-04-16 | $19.25 | $19.25 | 83,129 | — | — |
| 2013-04-15 | $16.17 | $16.17 | 56,300 | — | — |
| 2013-04-12 | $17.57 | $17.57 | 13,600 | — | — |
| 2013-04-11 | $18.06 | $18.06 | 44,629 | — | — |
| 2013-04-10 | $17.92 | $17.92 | 98,400 | — | — |
| 2013-04-09 | $17.78 | $17.78 | 40,114 | — | — |
| 2013-04-08 | $17.99 | $17.99 | 93,557 | — | — |
| 2013-04-05 | $18.27 | $18.27 | 64,286 | — | — |
| 2013-04-04 | $16.80 | $16.80 | 26,943 | — | — |
| 2013-04-03 | $16.59 | $16.59 | 64,614 | — | — |
| 2013-04-02 | $16.66 | $16.66 | 161,357 | — | — |
| 2013-04-01 | $14.07 | $14.07 | 77,329 | — | — |
| 2013-03-28 | $12.32 | $12.32 | 62,357 | — | — |
| 2013-03-27 | $13.09 | $13.09 | 396,257 | — | — |
| 2013-03-26 | $8.19 | $8.19 | 4,871 | — | — |
| 2013-03-25 | $8.19 | $8.19 | 5,900 | — | — |
| 2013-03-22 | $8.40 | $8.40 | 4,400 | — | — |
| 2013-03-21 | $8.26 | $8.26 | 57,757 | — | — |
| 2013-03-20 | $8.47 | $8.47 | 18,457 | — | — |
| 2013-03-19 | $9.03 | $9.03 | 4,371 | — | — |
| 2013-03-18 | $9.17 | $9.17 | 0 | — | — |
| 2013-03-15 | $9.17 | $9.17 | 1,100 | — | — |
| 2013-03-14 | $9.10 | $9.10 | 2,300 | — | — |
| 2013-03-13 | $9.03 | $9.03 | 1,229 | — | — |
| 2013-03-12 | $9.52 | $9.52 | 2,057 | — | — |
| 2013-03-11 | $9.45 | $9.45 | 3,814 | — | — |
| 2013-03-08 | $9.10 | $9.10 | 1,643 | — | — |
| 2013-03-07 | $8.89 | $8.89 | 2,843 | — | — |
| 2013-03-06 | $8.96 | $8.96 | 500 | — | — |
| 2013-03-05 | $9.24 | $9.24 | 2,014 | — | — |
| 2013-03-04 | $9.17 | $9.17 | 1,443 | — | — |
| 2013-03-01 | $9.10 | $9.10 | 2,914 | — | — |
| 2013-02-28 | $9.17 | $9.17 | 300 | — | — |
| 2013-02-27 | $9.24 | $9.24 | 2,729 | — | — |
| 2013-02-26 | $9.24 | $9.24 | 3,443 | — | — |
| 2013-02-25 | $9.24 | $9.24 | 757 | — | — |
| 2013-02-22 | $9.80 | $9.80 | 3,557 | — | — |
| 2013-02-21 | $9.59 | $9.59 | 3,957 | — | — |
| 2013-02-20 | $9.24 | $9.24 | 1,571 | — | — |
| 2013-02-19 | $9.66 | $9.66 | 757 | — | — |
| 2013-02-15 | $9.73 | $9.73 | 2,886 | — | — |
| 2013-02-14 | $9.66 | $9.66 | 1,600 | — | — |
| 2013-02-13 | $9.52 | $9.52 | 3,700 | — | — |
| 2013-02-12 | $9.59 | $9.59 | 814 | — | — |
| 2013-02-11 | $9.10 | $9.10 | 5,671 | — | — |
| 2013-02-08 | $9.38 | $9.38 | 2,229 | — | — |
| 2013-02-07 | $9.59 | $9.59 | 3,071 | — | — |
| 2013-02-06 | $9.24 | $9.24 | 786 | — | — |
| 2013-02-05 | $9.52 | $9.52 | 957 | — | — |
| 2013-02-04 | $9.38 | $9.38 | 1,214 | — | — |
| 2013-02-01 | $9.38 | $9.38 | 1,757 | — | — |
| 2013-01-31 | $9.59 | $9.59 | 3,143 | — | — |
| 2013-01-30 | $9.66 | $9.66 | 1,657 | — | — |
| 2013-01-29 | $9.80 | $9.80 | 1,600 | — | — |
| 2013-01-28 | $9.80 | $9.80 | 8,186 | — | — |
| 2013-01-25 | $10.08 | $10.08 | 7,329 | — | — |
| 2013-01-24 | $9.73 | $9.73 | 4,757 | — | — |
| 2013-01-23 | $10.01 | $10.01 | 11,343 | — | — |
| 2013-01-22 | $10.29 | $10.29 | 4,386 | — | — |
| 2013-01-18 | $10.43 | $10.43 | 1,386 | — | — |
| 2013-01-17 | $10.08 | $10.08 | 3,186 | — | — |
| 2013-01-16 | $10.15 | $10.15 | 5,529 | — | — |
| 2013-01-15 | $10.15 | $10.15 | 7,371 | — | — |
| 2013-01-14 | $10.08 | $10.08 | 5,571 | — | — |
| 2013-01-11 | $9.80 | $9.80 | 8,800 | — | — |
| 2013-01-10 | $9.59 | $9.59 | 2,786 | — | — |
| 2013-01-09 | $9.45 | $9.45 | 13,571 | — | — |
| 2013-01-08 | $8.68 | $8.68 | 629 | — | — |
| 2013-01-07 | $9.03 | $9.03 | 3,086 | — | — |
| 2013-01-04 | $8.54 | $8.54 | 1,957 | — | — |
| 2013-01-03 | $8.47 | $8.47 | 3,829 | — | — |
| 2013-01-02 | $8.05 | $8.05 | 8,786 | — | — |