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
- 1980-03-17 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 | $12.80 | $23.07 | 76,272 | — | — |
| 2013-12-30 | $12.76 | $23.01 | 47,670 | — | — |
| 2013-12-27 | $12.85 | $23.16 | 55,025 | — | — |
| 2013-12-26 | $12.85 | $23.15 | 86,078 | — | — |
| 2013-12-24 | $12.85 | $23.16 | 31,326 | — | — |
| 2013-12-23 | $12.84 | $23.14 | 86,078 | — | — |
| 2013-12-20 | $12.79 | $23.05 | 190,680 | — | — |
| 2013-12-19 | $12.48 | $22.50 | 68,645 | — | — |
| 2013-12-18 | $12.85 | $23.16 | 85,806 | — | — |
| 2013-12-17 | $12.62 | $22.75 | 39,226 | — | — |
| 2013-12-16 | $12.70 | $22.89 | 55,297 | — | — |
| 2013-12-13 | $12.37 | $22.29 | 97,519 | — | — |
| 2013-12-12 | $12.23 | $22.04 | 50,666 | — | — |
| 2013-12-11 | $12.08 | $21.77 | 87,713 | — | — |
| 2013-12-10 | $12.08 | $21.78 | 103,784 | — | — |
| 2013-12-09 | $12.06 | $21.74 | 66,738 | — | — |
| 2013-12-06 | $12.55 | $22.62 | 50,666 | — | — |
| 2013-12-05 | $12.50 | $22.52 | 42,222 | — | — |
| 2013-12-04 | $12.51 | $22.54 | 38,681 | — | — |
| 2013-12-03 | $12.53 | $22.59 | 33,233 | — | — |
| 2013-12-02 | $12.21 | $22.01 | 68,645 | — | — |
| 2013-11-29 | $12.60 | $22.70 | 101,605 | — | — |
| 2013-11-27 | $12.58 | $22.67 | 61,018 | — | — |
| 2013-11-26 | $12.66 | $22.81 | 86,623 | — | — |
| 2013-11-25 | $12.68 | $22.85 | 45,491 | — | — |
| 2013-11-22 | $12.38 | $22.31 | 135,383 | — | — |
| 2013-11-21 | $12.33 | $22.23 | 66,738 | — | — |
| 2013-11-20 | $12.25 | $22.07 | 64,014 | — | — |
| 2013-11-19 | $12.22 | $22.02 | 75,182 | — | — |
| 2013-11-18 | $12.17 | $21.93 | 70,824 | — | — |
| 2013-11-15 | $12.20 | $21.99 | 56,932 | — | — |
| 2013-11-14 | $12.13 | $21.86 | 67,828 | — | — |
| 2013-11-13 | $11.92 | $21.48 | 72,186 | — | — |
| 2013-11-12 | $11.95 | $21.48 | 87,713 | — | — |
| 2013-11-11 | $11.67 | $20.98 | 190,408 | — | — |
| 2013-11-08 | $11.81 | $21.22 | 128,028 | — | — |
| 2013-11-07 | $11.53 | $20.71 | 78,451 | — | — |
| 2013-11-06 | $12.02 | $21.59 | 60,200 | — | — |
| 2013-11-05 | $12.04 | $21.64 | 23,699 | — | — |
| 2013-11-04 | $12.05 | $21.65 | 85,261 | — | — |
| 2013-11-01 | $11.93 | $21.43 | 112,501 | — | — |
| 2013-10-31 | $12.07 | $21.68 | 59,656 | — | — |
| 2013-10-30 | $12.17 | $21.87 | 37,864 | — | — |
| 2013-10-29 | $12.32 | $22.14 | 83,082 | — | — |
| 2013-10-28 | $12.04 | $21.64 | 129,118 | — | — |
| 2013-10-25 | $11.96 | $21.50 | 30,781 | — | — |
| 2013-10-24 | $11.96 | $21.50 | 67,010 | — | — |
| 2013-10-23 | $12.31 | $22.12 | 49,577 | — | — |
| 2013-10-22 | $12.47 | $22.41 | 47,398 | — | — |
| 2013-10-21 | $12.39 | $22.26 | 64,559 | — | — |
| 2013-10-18 | $12.85 | $23.09 | 177,877 | — | — |
| 2013-10-17 | $12.83 | $23.05 | 43,039 | — | — |
| 2013-10-16 | $12.35 | $22.20 | 80,630 | — | — |
| 2013-10-15 | $11.96 | $21.48 | 28,602 | — | — |
| 2013-10-14 | $12.09 | $21.73 | 41,405 | — | — |
| 2013-10-11 | $12.02 | $21.59 | 114,680 | — | — |
| 2013-10-10 | $11.91 | $21.40 | 60,200 | — | — |
| 2013-10-09 | $11.56 | $20.78 | 41,405 | — | — |
| 2013-10-08 | $11.73 | $21.07 | 119,584 | — | — |
| 2013-10-07 | $11.75 | $21.11 | 107,870 | — | — |
| 2013-10-04 | $11.84 | $21.27 | 60,473 | — | — |
| 2013-10-03 | $11.42 | $20.52 | 97,519 | — | — |
| 2013-10-02 | $11.80 | $21.20 | 102,150 | — | — |
| 2013-10-01 | $12.66 | $22.75 | 27,785 | — | — |
| 2013-09-30 | $12.56 | $22.57 | 70,552 | — | — |
| 2013-09-27 | $12.82 | $23.03 | 35,140 | — | — |
| 2013-09-26 | $12.80 | $22.99 | 30,781 | — | — |
| 2013-09-25 | $12.91 | $23.20 | 68,917 | — | — |
| 2013-09-24 | $12.98 | $23.32 | 62,924 | — | — |
| 2013-09-23 | $13.05 | $23.44 | 73,276 | — | — |
| 2013-09-20 | $13.14 | $23.61 | 321,977 | — | — |
| 2013-09-19 | $12.90 | $23.19 | 111,412 | — | — |
| 2013-09-18 | $12.94 | $23.25 | 73,003 | — | — |
| 2013-09-17 | $12.96 | $23.28 | 62,380 | — | — |
| 2013-09-16 | $12.84 | $23.07 | 57,204 | — | — |
| 2013-09-13 | $13.07 | $23.48 | 39,770 | — | — |
| 2013-09-12 | $12.87 | $23.13 | 51,211 | — | — |
| 2013-09-11 | $12.89 | $23.15 | 88,802 | — | — |
| 2013-09-10 | $12.99 | $23.34 | 56,114 | — | — |
| 2013-09-09 | $12.72 | $22.86 | 87,713 | — | — |
| 2013-09-06 | $12.62 | $22.68 | 64,559 | — | — |
| 2013-09-05 | $12.61 | $22.66 | 45,491 | — | — |
| 2013-09-04 | $12.66 | $22.74 | 63,742 | — | — |
| 2013-09-03 | $12.47 | $22.41 | 21,247 | — | — |
| 2013-08-30 | $12.10 | $21.75 | 108,960 | — | — |
| 2013-08-29 | $12.80 | $22.99 | 74,638 | — | — |
| 2013-08-28 | $12.40 | $22.28 | 49,577 | — | — |
| 2013-08-27 | $12.31 | $22.11 | 51,756 | — | — |
| 2013-08-26 | $12.62 | $22.67 | 47,670 | — | — |
| 2013-08-23 | $12.60 | $22.64 | 40,860 | — | — |
| 2013-08-22 | $12.67 | $22.76 | 81,448 | — | — |
| 2013-08-21 | $12.23 | $21.97 | 116,315 | — | — |
| 2013-08-20 | $12.89 | $23.15 | 105,146 | — | — |
| 2013-08-19 | $12.48 | $22.43 | 68,100 | — | — |
| 2013-08-16 | $12.77 | $22.94 | 67,828 | — | — |
| 2013-08-15 | $12.58 | $22.60 | 89,347 | — | — |
| 2013-08-14 | $12.65 | $22.73 | 22,882 | — | — |
| 2013-08-13 | $12.64 | $22.72 | 94,795 | — | — |
| 2013-08-12 | $12.91 | $23.20 | 40,315 | — | — |
| 2013-08-09 | $12.77 | $22.94 | 23,971 | — | — |
| 2013-08-08 | $12.93 | $23.23 | 34,867 | — | — |
| 2013-08-07 | $12.92 | $23.22 | 19,613 | — | — |
| 2013-08-06 | $13.01 | $23.38 | 47,942 | — | — |
| 2013-08-05 | $13.09 | $23.53 | 92,616 | — | — |
| 2013-08-02 | $13.24 | $23.79 | 136,200 | — | — |
| 2013-08-01 | $13.29 | $23.88 | 142,738 | — | — |
| 2013-07-31 | $13.31 | $23.91 | 87,168 | — | — |
| 2013-07-30 | $13.24 | $23.79 | 41,405 | — | — |
| 2013-07-29 | $13.25 | $23.81 | 43,584 | — | — |
| 2013-07-26 | $13.31 | $23.91 | 91,526 | — | — |
| 2013-07-25 | $13.28 | $23.86 | 151,454 | — | — |
| 2013-07-24 | $13.36 | $24.01 | 390,077 | — | — |
| 2013-07-23 | $13.15 | $23.63 | 271,310 | — | — |
| 2013-07-22 | $13.08 | $23.50 | 49,032 | — | — |
| 2013-07-19 | $13.28 | $23.87 | 123,125 | — | — |
| 2013-07-18 | $13.51 | $24.27 | 187,411 | — | — |
| 2013-07-17 | $13.47 | $24.20 | 56,659 | — | — |
| 2013-07-16 | $13.59 | $24.42 | 78,451 | — | — |
| 2013-07-15 | $13.59 | $24.42 | 68,645 | — | — |
| 2013-07-12 | $13.62 | $24.48 | 99,154 | — | — |
| 2013-07-11 | $13.33 | $23.95 | 93,706 | — | — |
| 2013-07-10 | $13.26 | $23.82 | 54,480 | — | — |
| 2013-07-09 | $13.32 | $23.93 | 110,050 | — | — |
| 2013-07-08 | $13.33 | $23.96 | 81,720 | — | — |
| 2013-07-05 | $13.49 | $24.23 | 38,136 | — | — |
| 2013-07-03 | $12.91 | $23.19 | 17,434 | — | — |
| 2013-07-02 | $12.96 | $23.29 | 47,942 | — | — |
| 2013-07-01 | $12.81 | $23.02 | 51,211 | — | — |
| 2013-06-28 | $12.65 | $22.73 | 520,829 | — | — |
| 2013-06-27 | $12.54 | $22.52 | 152,544 | — | — |
| 2013-06-26 | $12.46 | $22.39 | 43,584 | — | — |
| 2013-06-25 | $12.57 | $22.59 | 80,630 | — | — |
| 2013-06-24 | $12.54 | $22.53 | 45,763 | — | — |
| 2013-06-21 | $12.61 | $22.66 | 144,917 | — | — |
| 2013-06-20 | $12.61 | $22.66 | 51,211 | — | — |
| 2013-06-19 | $12.76 | $22.93 | 30,509 | — | — |
| 2013-06-18 | $12.82 | $23.04 | 63,197 | — | — |
| 2013-06-17 | $12.87 | $23.13 | 38,136 | — | — |
| 2013-06-14 | $12.63 | $22.70 | 47,942 | — | — |
| 2013-06-13 | $13.05 | $23.45 | 70,824 | — | — |
| 2013-06-12 | $12.72 | $22.86 | 98,064 | — | — |
| 2013-06-11 | $12.75 | $22.90 | 21,792 | — | — |
| 2013-06-10 | $12.76 | $22.92 | 38,136 | — | — |
| 2013-06-07 | $12.74 | $22.89 | 63,197 | — | — |
| 2013-06-06 | $12.85 | $23.09 | 75,182 | — | — |
| 2013-06-05 | $12.95 | $23.26 | 46,853 | — | — |
| 2013-06-04 | $12.85 | $23.09 | 39,226 | — | — |
| 2013-06-03 | $12.93 | $23.23 | 144,917 | — | — |
| 2013-05-31 | $12.66 | $22.74 | 77,362 | — | — |
| 2013-05-30 | $12.74 | $22.90 | 16,344 | — | — |
| 2013-05-29 | $12.53 | $22.52 | 108,960 | — | — |
| 2013-05-28 | $12.71 | $22.83 | 84,989 | — | — |
| 2013-05-24 | $12.48 | $22.43 | 15,254 | — | — |
| 2013-05-23 | $12.52 | $22.49 | 28,330 | — | — |
| 2013-05-22 | $12.49 | $22.44 | 54,480 | — | — |
| 2013-05-21 | $12.40 | $22.28 | 23,971 | — | — |
| 2013-05-20 | $12.57 | $22.59 | 31,598 | — | — |
| 2013-05-17 | $12.43 | $22.34 | 92,616 | — | — |
| 2013-05-16 | $12.28 | $22.06 | 26,150 | — | — |
| 2013-05-15 | $12.36 | $22.21 | 56,659 | — | — |
| 2013-05-14 | $12.23 | $21.90 | 53,390 | — | — |
| 2013-05-13 | $11.70 | $20.95 | 35,957 | — | — |
| 2013-05-10 | $11.74 | $21.02 | 9,806 | — | — |
| 2013-05-09 | $11.55 | $20.69 | 56,659 | — | — |
| 2013-05-08 | $11.36 | $20.35 | 40,315 | — | — |
| 2013-05-07 | $11.34 | $20.32 | 27,240 | — | — |
| 2013-05-06 | $11.25 | $20.15 | 463,080 | — | — |
| 2013-05-03 | $10.67 | $19.11 | 53,390 | — | — |
| 2013-05-02 | $10.59 | $18.97 | 110,050 | — | — |
| 2013-05-01 | $10.55 | $18.91 | 112,229 | — | — |
| 2013-04-30 | $10.80 | $19.35 | 55,570 | — | — |
| 2013-04-29 | $10.65 | $19.07 | 27,240 | — | — |
| 2013-04-26 | $10.62 | $19.02 | 59,928 | — | — |
| 2013-04-25 | $10.62 | $19.02 | 29,419 | — | — |
| 2013-04-24 | $10.64 | $19.06 | 37,046 | — | — |
| 2013-04-23 | $10.63 | $19.04 | 44,674 | — | — |
| 2013-04-22 | $10.70 | $19.17 | 21,792 | — | — |
| 2013-04-19 | $10.48 | $18.78 | 49,032 | — | — |
| 2013-04-18 | $10.42 | $18.66 | 31,598 | — | — |
| 2013-04-17 | $10.41 | $18.66 | 52,301 | — | — |
| 2013-04-16 | $10.74 | $19.24 | 30,509 | — | — |
| 2013-04-15 | $10.56 | $18.92 | 64,286 | — | — |
| 2013-04-12 | $10.70 | $19.17 | 56,659 | — | — |
| 2013-04-11 | $10.77 | $19.29 | 40,315 | — | — |
| 2013-04-10 | $10.88 | $19.50 | 41,405 | — | — |
| 2013-04-09 | $10.70 | $19.16 | 41,405 | — | — |
| 2013-04-08 | $10.85 | $19.44 | 61,018 | — | — |
| 2013-04-05 | $10.69 | $19.16 | 71,914 | — | — |
| 2013-04-04 | $11.05 | $19.79 | 27,240 | — | — |
| 2013-04-03 | $11.02 | $19.73 | 91,526 | — | — |
| 2013-04-02 | $11.10 | $19.89 | 63,197 | — | — |
| 2013-04-01 | $10.76 | $19.28 | 37,046 | — | — |
| 2013-03-28 | $10.55 | $18.91 | 101,333 | — | — |
| 2013-03-27 | $10.56 | $18.92 | 94,795 | — | — |
| 2013-03-26 | $10.69 | $19.15 | 40,315 | — | — |
| 2013-03-25 | $10.65 | $19.08 | 89,347 | — | — |
| 2013-03-22 | $10.88 | $19.49 | 62,107 | — | — |
| 2013-03-21 | $10.99 | $19.69 | 34,867 | — | — |
| 2013-03-20 | $11.06 | $19.80 | 47,942 | — | — |
| 2013-03-19 | $10.95 | $19.61 | 49,032 | — | — |
| 2013-03-18 | $10.87 | $19.47 | 14,165 | — | — |
| 2013-03-15 | $10.97 | $19.65 | 82,810 | — | — |
| 2013-03-14 | $10.92 | $19.56 | 32,688 | — | — |
| 2013-03-13 | $10.99 | $19.69 | 67,555 | — | — |
| 2013-03-12 | $11.04 | $19.32 | 56,659 | — | — |
| 2013-03-11 | $11.23 | $19.66 | 49,032 | — | — |
| 2013-03-08 | $11.36 | $19.88 | 46,853 | — | — |
| 2013-03-07 | $11.36 | $19.89 | 57,749 | — | — |
| 2013-03-06 | $11.36 | $19.88 | 11,986 | — | — |
| 2013-03-05 | $11.42 | $19.99 | 64,286 | — | — |
| 2013-03-04 | $11.41 | $19.98 | 118,766 | — | — |
| 2013-03-01 | $11.51 | $20.15 | 126,394 | — | — |
| 2013-02-28 | $10.63 | $18.61 | 75,182 | — | — |
| 2013-02-27 | $10.47 | $18.33 | 30,509 | — | — |
| 2013-02-26 | $10.49 | $18.36 | 14,165 | — | — |
| 2013-02-25 | $10.44 | $18.27 | 41,405 | — | — |
| 2013-02-22 | $10.51 | $18.40 | 54,480 | — | — |
| 2013-02-21 | $10.29 | $18.02 | 31,598 | — | — |
| 2013-02-20 | $10.20 | $17.86 | 84,989 | — | — |
| 2013-02-19 | $10.30 | $18.03 | 99,154 | — | — |
| 2013-02-15 | $10.18 | $17.82 | 119,856 | — | — |
| 2013-02-14 | $10.02 | $17.54 | 32,688 | — | — |
| 2013-02-13 | $10.07 | $17.63 | 66,466 | — | — |
| 2013-02-12 | $9.99 | $17.48 | 35,957 | — | — |
| 2013-02-11 | $9.92 | $17.37 | 75,182 | — | — |
| 2013-02-08 | $9.91 | $17.35 | 41,405 | — | — |
| 2013-02-07 | $9.78 | $17.13 | 39,226 | — | — |
| 2013-02-06 | $9.97 | $17.45 | 75,182 | — | — |
| 2013-02-05 | $9.92 | $17.37 | 21,792 | — | — |
| 2013-02-04 | $9.71 | $17.00 | 39,226 | — | — |
| 2013-02-01 | $9.98 | $17.46 | 67,555 | — | — |
| 2013-01-31 | $9.90 | $17.33 | 119,856 | — | — |
| 2013-01-30 | $9.87 | $17.27 | 105,691 | — | — |
| 2013-01-29 | $9.89 | $17.31 | 53,390 | — | — |
| 2013-01-28 | $9.65 | $16.89 | 105,691 | — | — |
| 2013-01-25 | $9.38 | $16.41 | 84,989 | — | — |
| 2013-01-24 | $9.44 | $16.53 | 76,272 | — | — |
| 2013-01-23 | $9.51 | $16.64 | 82,810 | — | — |
| 2013-01-22 | $9.58 | $16.76 | 58,838 | — | — |
| 2013-01-18 | $9.52 | $16.66 | 115,498 | — | — |
| 2013-01-17 | $9.76 | $17.08 | 31,598 | — | — |
| 2013-01-16 | $9.71 | $16.99 | 185,232 | — | — |
| 2013-01-15 | $9.87 | $17.28 | 52,301 | — | — |
| 2013-01-14 | $9.77 | $17.11 | 33,778 | — | — |
| 2013-01-11 | $9.80 | $17.16 | 58,838 | — | — |
| 2013-01-10 | $9.63 | $16.85 | 59,928 | — | — |
| 2013-01-09 | $9.64 | $16.88 | 57,749 | — | — |
| 2013-01-08 | $9.60 | $16.81 | 69,734 | — | — |
| 2013-01-07 | $9.45 | $16.55 | 43,584 | — | — |
| 2013-01-04 | $9.73 | $17.03 | 141,648 | — | — |
| 2013-01-03 | $9.64 | $16.88 | 56,659 | — | — |
| 2013-01-02 | $9.64 | $16.87 | 125,304 | — | — |