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
- 1998-03-06 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 | $14.08 | $23.85 | 42,200 | — | — |
| 2013-12-30 | $12.85 | $21.77 | 20,100 | — | — |
| 2013-12-27 | $12.70 | $21.51 | 3,200 | — | — |
| 2013-12-26 | $13.15 | $22.28 | 2,300 | — | — |
| 2013-12-24 | $13.20 | $22.36 | 400 | — | — |
| 2013-12-23 | $12.90 | $21.85 | 25,000 | — | — |
| 2013-12-20 | $13.30 | $22.53 | 13,300 | — | — |
| 2013-12-19 | $13.15 | $22.28 | 0 | — | — |
| 2013-12-18 | $13.15 | $22.28 | 800 | — | — |
| 2013-12-17 | $13.05 | $22.11 | 0 | — | — |
| 2013-12-16 | $13.05 | $22.11 | 1,800 | — | — |
| 2013-12-13 | $13.15 | $22.28 | 1,100 | — | — |
| 2013-12-12 | $13.15 | $22.28 | 5,500 | — | — |
| 2013-12-11 | $13.25 | $22.44 | 1,000 | — | — |
| 2013-12-10 | $13.05 | $22.11 | 0 | — | — |
| 2013-12-09 | $13.05 | $22.11 | 1,900 | — | — |
| 2013-12-06 | $12.76 | $21.61 | 1,500 | — | — |
| 2013-12-05 | $12.50 | $21.17 | 400 | — | — |
| 2013-12-04 | $12.74 | $21.58 | 200 | — | — |
| 2013-12-03 | $12.65 | $21.43 | 600 | — | — |
| 2013-12-02 | $12.66 | $21.36 | 1,400 | — | — |
| 2013-11-29 | $13.00 | $21.93 | 600 | — | — |
| 2013-11-27 | $12.90 | $21.77 | 700 | — | — |
| 2013-11-26 | $12.76 | $21.53 | 200 | — | — |
| 2013-11-25 | $12.62 | $21.29 | 1,400 | — | — |
| 2013-11-22 | $12.88 | $21.73 | 4,600 | — | — |
| 2013-11-21 | $12.40 | $20.92 | 400 | — | — |
| 2013-11-20 | $12.67 | $21.38 | 2,800 | — | — |
| 2013-11-19 | $12.25 | $20.67 | 600 | — | — |
| 2013-11-18 | $12.18 | $20.55 | 200 | — | — |
| 2013-11-15 | $12.70 | $21.43 | 400 | — | — |
| 2013-11-14 | $13.15 | $22.19 | 6,000 | — | — |
| 2013-11-13 | $12.82 | $21.63 | 1,800 | — | — |
| 2013-11-12 | $12.90 | $21.77 | 1,200 | — | — |
| 2013-11-11 | $12.88 | $21.73 | 3,600 | — | — |
| 2013-11-08 | $12.47 | $21.04 | 4,900 | — | — |
| 2013-11-07 | $12.35 | $20.84 | 21,200 | — | — |
| 2013-11-06 | $12.46 | $21.02 | 6,300 | — | — |
| 2013-11-05 | $12.71 | $21.44 | 16,800 | — | — |
| 2013-11-04 | $13.85 | $23.37 | 1,300 | — | — |
| 2013-11-01 | $14.22 | $23.99 | 19,500 | — | — |
| 2013-10-31 | $14.19 | $23.94 | 11,000 | — | — |
| 2013-10-30 | $15.35 | $25.90 | 800 | — | — |
| 2013-10-29 | $15.25 | $25.73 | 800 | — | — |
| 2013-10-28 | $15.40 | $25.98 | 400 | — | — |
| 2013-10-25 | $15.30 | $25.81 | 600 | — | — |
| 2013-10-24 | $15.31 | $25.83 | 1,100 | — | — |
| 2013-10-23 | $15.29 | $25.80 | 700 | — | — |
| 2013-10-22 | $15.04 | $25.38 | 2,800 | — | — |
| 2013-10-21 | $14.27 | $24.08 | 300 | — | — |
| 2013-10-18 | $14.15 | $23.87 | 1,100 | — | — |
| 2013-10-17 | $13.75 | $23.20 | 600 | — | — |
| 2013-10-16 | $13.75 | $23.20 | 600 | — | — |
| 2013-10-15 | $13.50 | $22.78 | 1,700 | — | — |
| 2013-10-14 | $13.40 | $22.61 | 900 | — | — |
| 2013-10-11 | $12.89 | $21.75 | 900 | — | — |
| 2013-10-10 | $13.03 | $21.98 | 12,700 | — | — |
| 2013-10-09 | $12.02 | $20.28 | 700 | — | — |
| 2013-10-08 | $12.00 | $20.25 | 500 | — | — |
| 2013-10-07 | $12.00 | $20.25 | 200 | — | — |
| 2013-10-04 | $11.84 | $19.98 | 300 | — | — |
| 2013-10-03 | $12.25 | $20.67 | 200 | — | — |
| 2013-10-02 | $12.46 | $21.02 | 2,400 | — | — |
| 2013-10-01 | $12.76 | $21.53 | 1,200 | — | — |
| 2013-09-30 | $12.98 | $21.90 | 2,300 | — | — |
| 2013-09-27 | $13.15 | $22.19 | 11,100 | — | — |
| 2013-09-26 | $13.08 | $22.07 | 2,000 | — | — |
| 2013-09-25 | $13.83 | $23.33 | 800 | — | — |
| 2013-09-24 | $13.72 | $23.15 | 0 | — | — |
| 2013-09-23 | $13.72 | $23.15 | 700 | — | — |
| 2013-09-20 | $13.21 | $22.29 | 5,400 | — | — |
| 2013-09-19 | $13.68 | $23.08 | 900 | — | — |
| 2013-09-18 | $13.94 | $23.52 | 3,000 | — | — |
| 2013-09-17 | $14.03 | $23.67 | 1,200 | — | — |
| 2013-09-16 | $14.88 | $25.11 | 500 | — | — |
| 2013-09-13 | $14.60 | $24.63 | 0 | — | — |
| 2013-09-12 | $14.60 | $24.63 | 2,100 | — | — |
| 2013-09-11 | $14.43 | $24.35 | 11,300 | — | — |
| 2013-09-10 | $13.69 | $23.10 | 1,600 | — | — |
| 2013-09-09 | $13.96 | $23.55 | 900 | — | — |
| 2013-09-06 | $14.01 | $23.64 | 5,600 | — | — |
| 2013-09-05 | $13.80 | $23.28 | 100 | — | — |
| 2013-09-04 | $13.86 | $23.39 | 5,500 | — | — |
| 2013-09-03 | $13.87 | $23.40 | 0 | — | — |
| 2013-08-30 | $13.87 | $23.32 | 1,000 | — | — |
| 2013-08-29 | $14.71 | $24.73 | 300 | — | — |
| 2013-08-28 | $14.82 | $24.91 | 400 | — | — |
| 2013-08-27 | $14.92 | $25.08 | 13,300 | — | — |
| 2013-08-26 | $15.39 | $25.87 | 1,500 | — | — |
| 2013-08-23 | $15.15 | $25.47 | 4,600 | — | — |
| 2013-08-22 | $15.73 | $26.44 | 4,100 | — | — |
| 2013-08-21 | $14.24 | $23.94 | 3,300 | — | — |
| 2013-08-20 | $14.20 | $23.87 | 6,300 | — | — |
| 2013-08-19 | $13.88 | $23.33 | 8,800 | — | — |
| 2013-08-16 | $13.86 | $23.30 | 8,300 | — | — |
| 2013-08-15 | $15.17 | $25.50 | 1,500 | — | — |
| 2013-08-14 | $15.92 | $26.76 | 1,500 | — | — |
| 2013-08-13 | $15.60 | $26.23 | 8,900 | — | — |
| 2013-08-12 | $16.44 | $27.64 | 1,300 | — | — |
| 2013-08-09 | $16.67 | $28.03 | 4,000 | — | — |
| 2013-08-08 | $17.82 | $29.96 | 5,600 | — | — |
| 2013-08-07 | $18.56 | $31.20 | 1,400 | — | — |
| 2013-08-06 | $18.31 | $30.78 | 400 | — | — |
| 2013-08-05 | $18.48 | $31.07 | 600 | — | — |
| 2013-08-02 | $18.60 | $31.27 | 8,800 | — | — |
| 2013-08-01 | $18.31 | $30.78 | 17,300 | — | — |
| 2013-07-31 | $17.39 | $29.24 | 24,300 | — | — |
| 2013-07-30 | $16.51 | $27.76 | 21,000 | — | — |
| 2013-07-29 | $15.38 | $25.86 | 500 | — | — |
| 2013-07-26 | $15.40 | $25.89 | 17,300 | — | — |
| 2013-07-25 | $14.25 | $23.96 | 100 | — | — |
| 2013-07-24 | $14.20 | $23.87 | 4,200 | — | — |
| 2013-07-23 | $13.90 | $23.37 | 200 | — | — |
| 2013-07-22 | $13.87 | $23.32 | 100 | — | — |
| 2013-07-19 | $13.77 | $23.15 | 900 | — | — |
| 2013-07-18 | $13.75 | $23.12 | 100 | — | — |
| 2013-07-17 | $13.50 | $22.70 | 5,900 | — | — |
| 2013-07-16 | $13.50 | $22.70 | 8,200 | — | — |
| 2013-07-15 | $13.17 | $22.14 | 300 | — | — |
| 2013-07-12 | $13.07 | $21.97 | 100 | — | — |
| 2013-07-11 | $13.05 | $21.94 | 100 | — | — |
| 2013-07-10 | $13.04 | $21.92 | 200 | — | — |
| 2013-07-09 | $13.16 | $22.12 | 700 | — | — |
| 2013-07-08 | $13.40 | $22.53 | 600 | — | — |
| 2013-07-05 | $13.65 | $22.95 | 400 | — | — |
| 2013-07-03 | $13.45 | $22.61 | 9,700 | — | — |
| 2013-07-02 | $13.64 | $22.93 | 5,400 | — | — |
| 2013-07-01 | $13.85 | $23.28 | 2,100 | — | — |
| 2013-06-28 | $13.96 | $23.47 | 20,500 | — | — |
| 2013-06-27 | $12.77 | $21.47 | 2,200 | — | — |
| 2013-06-26 | $12.60 | $21.18 | 500 | — | — |
| 2013-06-25 | $12.70 | $21.35 | 2,400 | — | — |
| 2013-06-24 | $12.25 | $20.59 | 1,600 | — | — |
| 2013-06-21 | $12.54 | $21.08 | 4,400 | — | — |
| 2013-06-20 | $12.50 | $21.01 | 8,800 | — | — |
| 2013-06-19 | $11.78 | $19.80 | 100 | — | — |
| 2013-06-18 | $11.54 | $19.40 | 1,200 | — | — |
| 2013-06-17 | $11.38 | $19.13 | 900 | — | — |
| 2013-06-14 | $11.37 | $19.11 | 1,400 | — | — |
| 2013-06-13 | $11.65 | $19.59 | 200 | — | — |
| 2013-06-12 | $11.65 | $19.59 | 0 | — | — |
| 2013-06-11 | $11.65 | $19.59 | 1,700 | — | — |
| 2013-06-10 | $11.65 | $19.59 | 3,600 | — | — |
| 2013-06-07 | $12.10 | $20.26 | 200 | — | — |
| 2013-06-06 | $12.05 | $20.17 | 400 | — | — |
| 2013-06-05 | $12.00 | $20.09 | 100 | — | — |
| 2013-06-04 | $12.00 | $20.09 | 5,100 | — | — |
| 2013-06-03 | $12.07 | $20.21 | 2,500 | — | — |
| 2013-05-31 | $12.50 | $20.93 | 3,400 | — | — |
| 2013-05-30 | $12.48 | $20.89 | 0 | — | — |
| 2013-05-29 | $12.48 | $20.89 | 100 | — | — |
| 2013-05-28 | $12.50 | $20.93 | 300 | — | — |
| 2013-05-24 | $11.97 | $20.04 | 3,700 | — | — |
| 2013-05-23 | $11.95 | $20.01 | 200 | — | — |
| 2013-05-22 | $12.20 | $20.43 | 200 | — | — |
| 2013-05-21 | $12.53 | $20.98 | 1,000 | — | — |
| 2013-05-20 | $12.60 | $21.10 | 1,000 | — | — |
| 2013-05-17 | $12.85 | $21.51 | 5,000 | — | — |
| 2013-05-16 | $13.12 | $21.97 | 900 | — | — |
| 2013-05-15 | $13.04 | $21.83 | 400 | — | — |
| 2013-05-14 | $12.72 | $21.30 | 10,000 | — | — |
| 2013-05-13 | $12.10 | $20.26 | 13,100 | — | — |
| 2013-05-10 | $12.00 | $20.09 | 3,400 | — | — |
| 2013-05-09 | $12.15 | $20.34 | 13,500 | — | — |
| 2013-05-08 | $12.37 | $20.71 | 500 | — | — |
| 2013-05-07 | $12.25 | $20.51 | 700 | — | — |
| 2013-05-06 | $11.83 | $19.81 | 2,500 | — | — |
| 2013-05-03 | $11.84 | $19.82 | 1,800 | — | — |
| 2013-05-02 | $12.00 | $20.09 | 1,100 | — | — |
| 2013-05-01 | $12.20 | $20.43 | 3,700 | — | — |
| 2013-04-30 | $12.50 | $20.93 | 300 | — | — |
| 2013-04-29 | $12.24 | $20.49 | 6,900 | — | — |
| 2013-04-26 | $12.00 | $20.09 | 8,200 | — | — |
| 2013-04-25 | $12.14 | $20.33 | 21,200 | — | — |
| 2013-04-24 | $11.25 | $18.83 | 500 | — | — |
| 2013-04-23 | $11.15 | $18.67 | 1,000 | — | — |
| 2013-04-22 | $11.30 | $18.92 | 200 | — | — |
| 2013-04-19 | $11.25 | $18.83 | 300 | — | — |
| 2013-04-18 | $11.15 | $18.67 | 300 | — | — |
| 2013-04-17 | $11.25 | $18.83 | 600 | — | — |
| 2013-04-16 | $11.37 | $19.04 | 2,000 | — | — |
| 2013-04-15 | $11.00 | $18.42 | 8,100 | — | — |
| 2013-04-12 | $11.88 | $19.89 | 300 | — | — |
| 2013-04-11 | $11.84 | $19.82 | 500 | — | — |
| 2013-04-10 | $11.70 | $19.59 | 8,600 | — | — |
| 2013-04-09 | $11.78 | $19.72 | 400 | — | — |
| 2013-04-08 | $11.63 | $19.47 | 4,500 | — | — |
| 2013-04-05 | $12.28 | $20.56 | 8,600 | — | — |
| 2013-04-04 | $12.45 | $20.84 | 6,400 | — | — |
| 2013-04-03 | $12.45 | $20.84 | 1,400 | — | — |
| 2013-04-02 | $12.85 | $21.51 | 6,400 | — | — |
| 2013-04-01 | $12.55 | $21.01 | 200 | — | — |
| 2013-03-28 | $12.67 | $21.21 | 1,100 | — | — |
| 2013-03-27 | $12.65 | $21.18 | 6,600 | — | — |
| 2013-03-26 | $13.23 | $22.15 | 0 | — | — |
| 2013-03-25 | $13.23 | $22.15 | 0 | — | — |
| 2013-03-22 | $13.23 | $22.15 | 100 | — | — |
| 2013-03-21 | $13.27 | $22.22 | 400 | — | — |
| 2013-03-20 | $13.70 | $22.94 | 400 | — | — |
| 2013-03-19 | $13.50 | $22.60 | 200 | — | — |
| 2013-03-18 | $13.57 | $22.72 | 300 | — | — |
| 2013-03-15 | $13.50 | $22.60 | 3,400 | — | — |
| 2013-03-14 | $13.73 | $22.99 | 200 | — | — |
| 2013-03-13 | $13.67 | $22.89 | 400 | — | — |
| 2013-03-12 | $13.61 | $22.79 | 0 | — | — |
| 2013-03-11 | $13.61 | $22.79 | 600 | — | — |
| 2013-03-08 | $13.85 | $23.19 | 600 | — | — |
| 2013-03-07 | $13.74 | $23.00 | 600 | — | — |
| 2013-03-06 | $14.10 | $23.40 | 100 | — | — |
| 2013-03-05 | $13.94 | $23.13 | 200 | — | — |
| 2013-03-04 | $14.00 | $23.23 | 500 | — | — |
| 2013-03-01 | $13.73 | $22.78 | 800 | — | — |
| 2013-02-28 | $14.13 | $23.45 | 100 | — | — |
| 2013-02-27 | $14.38 | $23.86 | 200 | — | — |
| 2013-02-26 | $14.02 | $23.26 | 200 | — | — |
| 2013-02-25 | $14.30 | $23.73 | 1,300 | — | — |
| 2013-02-22 | $14.43 | $23.94 | 300 | — | — |
| 2013-02-21 | $14.40 | $23.90 | 0 | — | — |
| 2013-02-20 | $14.40 | $23.90 | 1,000 | — | — |
| 2013-02-19 | $14.65 | $24.31 | 600 | — | — |
| 2013-02-15 | $14.45 | $23.98 | 1,400 | — | — |
| 2013-02-14 | $14.13 | $23.45 | 1,000 | — | — |
| 2013-02-13 | $14.20 | $23.56 | 0 | — | — |
| 2013-02-12 | $14.20 | $23.56 | 100 | — | — |
| 2013-02-11 | $14.20 | $23.56 | 0 | — | — |
| 2013-02-08 | $14.20 | $23.56 | 200 | — | — |
| 2013-02-07 | $14.20 | $23.56 | 300 | — | — |
| 2013-02-06 | $14.30 | $23.73 | 800 | — | — |
| 2013-02-05 | $14.15 | $23.48 | 100 | — | — |
| 2013-02-04 | $14.05 | $23.31 | 1,700 | — | — |
| 2013-02-01 | $13.90 | $23.07 | 6,000 | — | — |
| 2013-01-31 | $13.50 | $22.40 | 3,300 | — | — |
| 2013-01-30 | $13.81 | $22.92 | 400 | — | — |
| 2013-01-29 | $14.00 | $23.23 | 500 | — | — |
| 2013-01-28 | $13.98 | $23.20 | 1,000 | — | — |
| 2013-01-25 | $14.10 | $23.40 | 8,200 | — | — |
| 2013-01-24 | $14.90 | $24.72 | 10,600 | — | — |
| 2013-01-23 | $15.00 | $24.89 | 600 | — | — |
| 2013-01-22 | $15.05 | $24.97 | 700 | — | — |
| 2013-01-18 | $14.71 | $24.41 | 2,300 | — | — |
| 2013-01-17 | $14.50 | $24.06 | 2,100 | — | — |
| 2013-01-16 | $14.56 | $24.16 | 2,900 | — | — |
| 2013-01-15 | $14.11 | $23.41 | 600 | — | — |
| 2013-01-14 | $14.21 | $23.58 | 3,900 | — | — |
| 2013-01-11 | $13.60 | $22.57 | 7,100 | — | — |
| 2013-01-10 | $13.55 | $22.48 | 0 | — | — |
| 2013-01-09 | $13.55 | $22.48 | 4,300 | — | — |
| 2013-01-08 | $14.96 | $24.82 | 1,700 | — | — |
| 2013-01-07 | $15.50 | $25.72 | 0 | — | — |
| 2013-01-04 | $15.50 | $25.72 | 700 | — | — |
| 2013-01-03 | $15.60 | $25.89 | 200 | — | — |
| 2013-01-02 | $15.72 | $26.09 | 5,700 | — | — |