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
- 2005-11-09 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 | $18.82 | $21.84 | 1,800 | — | — |
| 2013-12-30 | $18.77 | $21.79 | 9,800 | — | — |
| 2013-12-27 | $18.90 | $21.94 | 1,000 | — | — |
| 2013-12-26 | $18.84 | $21.87 | 29,600 | — | — |
| 2013-12-24 | $18.93 | $21.98 | 5,400 | — | — |
| 2013-12-23 | $18.97 | $22.01 | 23,200 | — | — |
| 2013-12-20 | $19.00 | $22.05 | 19,000 | — | — |
| 2013-12-19 | $19.01 | $22.07 | 6,200 | — | — |
| 2013-12-18 | $18.99 | $22.03 | 6,200 | — | — |
| 2013-12-17 | $18.92 | $21.97 | 13,600 | — | — |
| 2013-12-16 | $19.06 | $22.12 | 20,400 | — | — |
| 2013-12-13 | $18.81 | $21.83 | 6,800 | — | — |
| 2013-12-12 | $18.76 | $21.77 | 13,400 | — | — |
| 2013-12-11 | $19.00 | $22.05 | 42,400 | — | — |
| 2013-12-10 | $19.06 | $22.12 | 12,800 | — | — |
| 2013-12-09 | $19.07 | $22.13 | 79,400 | — | — |
| 2013-12-06 | $19.12 | $22.19 | 56,200 | — | — |
| 2013-12-05 | $19.10 | $22.17 | 13,600 | — | — |
| 2013-12-04 | $19.21 | $22.29 | 46,200 | — | — |
| 2013-12-03 | $19.17 | $22.26 | 44,600 | — | — |
| 2013-12-02 | $19.01 | $22.06 | 18,000 | — | — |
| 2013-11-29 | $19.08 | $22.14 | 10,600 | — | — |
| 2013-11-27 | $19.02 | $22.08 | 15,400 | — | — |
| 2013-11-26 | $18.90 | $21.94 | 5,400 | — | — |
| 2013-11-25 | $18.88 | $21.91 | 22,400 | — | — |
| 2013-11-22 | $18.37 | $21.32 | 13,000 | — | — |
| 2013-11-21 | $17.92 | $20.79 | 12,400 | — | — |
| 2013-11-20 | $17.96 | $20.84 | 46,800 | — | — |
| 2013-11-19 | $17.75 | $20.60 | 7,600 | — | — |
| 2013-11-18 | $17.78 | $20.64 | 11,600 | — | — |
| 2013-11-15 | $17.76 | $20.62 | 7,400 | — | — |
| 2013-11-14 | $17.75 | $20.60 | 4,800 | — | — |
| 2013-11-13 | $17.79 | $20.64 | 2,600 | — | — |
| 2013-11-12 | $17.68 | $20.44 | 11,200 | — | — |
| 2013-11-11 | $17.56 | $20.30 | 3,400 | — | — |
| 2013-11-08 | $17.65 | $20.40 | 6,600 | — | — |
| 2013-11-07 | $17.51 | $20.25 | 4,000 | — | — |
| 2013-11-06 | $17.58 | $20.32 | 2,000 | — | — |
| 2013-11-05 | $17.55 | $20.28 | 12,400 | — | — |
| 2013-11-04 | $17.64 | $20.39 | 48,000 | — | — |
| 2013-11-01 | $17.54 | $20.28 | 34,400 | — | — |
| 2013-10-31 | $17.61 | $20.36 | 29,000 | — | — |
| 2013-10-30 | $17.55 | $20.28 | 40,600 | — | — |
| 2013-10-29 | $17.21 | $19.90 | 15,200 | — | — |
| 2013-10-28 | $17.29 | $19.99 | 28,400 | — | — |
| 2013-10-25 | $17.07 | $19.73 | 45,000 | — | — |
| 2013-10-24 | $16.43 | $18.99 | 6,800 | — | — |
| 2013-10-23 | $16.42 | $18.99 | 98,800 | — | — |
| 2013-10-22 | $16.34 | $18.90 | 1,000 | — | — |
| 2013-10-21 | $16.36 | $18.91 | 55,600 | — | — |
| 2013-10-18 | $16.25 | $18.78 | 7,800 | — | — |
| 2013-10-17 | $16.15 | $18.67 | 1,800 | — | — |
| 2013-10-16 | $16.13 | $18.65 | 7,600 | — | — |
| 2013-10-15 | $16.15 | $18.67 | 2,200 | — | — |
| 2013-10-14 | $16.12 | $18.63 | 15,800 | — | — |
| 2013-10-11 | $16.20 | $18.72 | 4,200 | — | — |
| 2013-10-10 | $16.24 | $18.77 | 16,000 | — | — |
| 2013-10-09 | $16.03 | $18.53 | 600 | — | — |
| 2013-10-08 | $15.89 | $18.37 | 18,400 | — | — |
| 2013-10-07 | $16.37 | $18.92 | 1,800 | — | — |
| 2013-10-04 | $16.29 | $18.83 | 9,400 | — | — |
| 2013-10-03 | $16.42 | $18.98 | 2,000 | — | — |
| 2013-10-02 | $16.37 | $18.92 | 5,000 | — | — |
| 2013-10-01 | $16.40 | $18.96 | 800 | — | — |
| 2013-09-30 | $16.32 | $18.87 | 19,600 | — | — |
| 2013-09-27 | $16.25 | $18.79 | 600 | — | — |
| 2013-09-26 | $16.34 | $18.81 | 3,200 | — | — |
| 2013-09-25 | $16.36 | $18.83 | 3,200 | — | — |
| 2013-09-24 | $16.38 | $18.85 | 1,000 | — | — |
| 2013-09-23 | $16.25 | $18.71 | 23,200 | — | — |
| 2013-09-20 | $16.33 | $18.79 | 2,800 | — | — |
| 2013-09-19 | $16.37 | $18.84 | 3,000 | — | — |
| 2013-09-18 | $16.38 | $18.85 | 1,400 | — | — |
| 2013-09-17 | $16.39 | $18.87 | 3,600 | — | — |
| 2013-09-16 | $16.40 | $18.87 | 13,400 | — | — |
| 2013-09-13 | $16.37 | $18.84 | 2,000 | — | — |
| 2013-09-12 | $16.40 | $18.87 | 6,200 | — | — |
| 2013-09-11 | $16.42 | $18.90 | 7,600 | — | — |
| 2013-09-10 | $16.38 | $18.85 | 11,400 | — | — |
| 2013-09-09 | $16.42 | $18.90 | 1,400 | — | — |
| 2013-09-06 | $16.42 | $18.90 | 2,000 | — | — |
| 2013-09-05 | $16.39 | $18.87 | 400 | — | — |
| 2013-09-04 | $16.39 | $18.87 | 0 | — | — |
| 2013-09-03 | $16.39 | $18.87 | 9,600 | — | — |
| 2013-08-30 | $16.40 | $18.88 | 2,000 | — | — |
| 2013-08-29 | $16.35 | $18.82 | 5,200 | — | — |
| 2013-08-28 | $16.43 | $18.92 | 2,800 | — | — |
| 2013-08-27 | $16.30 | $18.76 | 5,600 | — | — |
| 2013-08-26 | $16.49 | $18.98 | 1,000 | — | — |
| 2013-08-23 | $16.53 | $19.03 | 5,000 | — | — |
| 2013-08-22 | $16.50 | $19.00 | 3,000 | — | — |
| 2013-08-21 | $16.47 | $18.96 | 2,000 | — | — |
| 2013-08-20 | $16.39 | $18.86 | 20,200 | — | — |
| 2013-08-19 | $16.47 | $18.96 | 2,600 | — | — |
| 2013-08-16 | $16.50 | $18.99 | 1,600 | — | — |
| 2013-08-15 | $16.33 | $18.79 | 2,400 | — | — |
| 2013-08-14 | $16.41 | $18.88 | 22,800 | — | — |
| 2013-08-13 | $16.25 | $18.71 | 1,000 | — | — |
| 2013-08-12 | $16.38 | $18.85 | 27,000 | — | — |
| 2013-08-09 | $16.45 | $18.94 | 4,400 | — | — |
| 2013-08-08 | $16.42 | $18.91 | 1,400 | — | — |
| 2013-08-07 | $16.37 | $18.84 | 1,600 | — | — |
| 2013-08-06 | $16.47 | $18.96 | 4,200 | — | — |
| 2013-08-05 | $16.39 | $18.87 | 3,800 | — | — |
| 2013-08-02 | $16.41 | $18.89 | 5,200 | — | — |
| 2013-08-01 | $16.42 | $18.91 | 4,400 | — | — |
| 2013-07-31 | $16.47 | $18.95 | 14,600 | — | — |
| 2013-07-30 | $16.47 | $18.95 | 3,200 | — | — |
| 2013-07-29 | $16.16 | $18.60 | 32,200 | — | — |
| 2013-07-26 | $16.45 | $18.94 | 14,400 | — | — |
| 2013-07-25 | $16.49 | $18.98 | 6,800 | — | — |
| 2013-07-24 | $16.43 | $18.91 | 5,800 | — | — |
| 2013-07-23 | $16.37 | $18.84 | 24,400 | — | — |
| 2013-07-22 | $15.98 | $18.39 | 2,200 | — | — |
| 2013-07-19 | $15.98 | $18.39 | 2,600 | — | — |
| 2013-07-18 | $15.85 | $18.24 | 3,200 | — | — |
| 2013-07-17 | $15.76 | $18.14 | 3,400 | — | — |
| 2013-07-16 | $15.75 | $18.13 | 2,800 | — | — |
| 2013-07-15 | $15.94 | $18.34 | 8,800 | — | — |
| 2013-07-12 | $15.99 | $18.41 | 5,800 | — | — |
| 2013-07-11 | $15.93 | $18.34 | 11,200 | — | — |
| 2013-07-10 | $15.70 | $18.07 | 19,400 | — | — |
| 2013-07-09 | $15.38 | $17.70 | 3,600 | — | — |
| 2013-07-08 | $15.49 | $17.83 | 20,600 | — | — |
| 2013-07-05 | $14.99 | $17.25 | 18,000 | — | — |
| 2013-07-03 | $14.72 | $16.94 | 1,000 | — | — |
| 2013-07-02 | $14.68 | $16.90 | 7,600 | — | — |
| 2013-07-01 | $14.90 | $17.15 | 3,800 | — | — |
| 2013-06-28 | $14.99 | $17.25 | 56,000 | — | — |
| 2013-06-27 | $14.60 | $16.81 | 3,600 | — | — |
| 2013-06-26 | $14.48 | $16.58 | 5,600 | — | — |
| 2013-06-25 | $14.47 | $16.57 | 2,000 | — | — |
| 2013-06-24 | $14.38 | $16.47 | 6,600 | — | — |
| 2013-06-21 | $14.52 | $16.63 | 27,600 | — | — |
| 2013-06-20 | $14.29 | $16.37 | 3,400 | — | — |
| 2013-06-19 | $14.46 | $16.56 | 21,400 | — | — |
| 2013-06-18 | $14.36 | $16.45 | 4,600 | — | — |
| 2013-06-17 | $14.27 | $16.34 | 5,800 | — | — |
| 2013-06-14 | $14.44 | $16.54 | 6,400 | — | — |
| 2013-06-13 | $14.40 | $16.50 | 4,000 | — | — |
| 2013-06-12 | $14.30 | $16.38 | 1,000 | — | — |
| 2013-06-11 | $14.17 | $16.23 | 46,600 | — | — |
| 2013-06-10 | $14.53 | $16.64 | 1,600 | — | — |
| 2013-06-07 | $14.70 | $16.83 | 2,200 | — | — |
| 2013-06-06 | $14.79 | $16.94 | 11,800 | — | — |
| 2013-06-05 | $14.78 | $16.93 | 15,800 | — | — |
| 2013-06-04 | $14.75 | $16.90 | 4,600 | — | — |
| 2013-06-03 | $14.78 | $16.93 | 7,800 | — | — |
| 2013-05-31 | $14.75 | $16.90 | 15,200 | — | — |
| 2013-05-30 | $14.79 | $16.94 | 10,400 | — | — |
| 2013-05-29 | $14.70 | $16.84 | 6,800 | — | — |
| 2013-05-28 | $14.75 | $16.90 | 8,200 | — | — |
| 2013-05-24 | $14.53 | $16.64 | 5,200 | — | — |
| 2013-05-23 | $14.47 | $16.58 | 10,400 | — | — |
| 2013-05-22 | $14.64 | $16.77 | 10,000 | — | — |
| 2013-05-21 | $14.72 | $16.86 | 19,400 | — | — |
| 2013-05-20 | $14.80 | $16.95 | 11,200 | — | — |
| 2013-05-17 | $14.81 | $16.97 | 13,000 | — | — |
| 2013-05-16 | $14.84 | $16.99 | 38,200 | — | — |
| 2013-05-15 | $14.66 | $16.79 | 19,200 | — | — |
| 2013-05-14 | $14.62 | $16.74 | 14,000 | — | — |
| 2013-05-13 | $14.71 | $16.85 | 10,600 | — | — |
| 2013-05-10 | $14.73 | $16.87 | 5,400 | — | — |
| 2013-05-09 | $14.75 | $16.89 | 51,600 | — | — |
| 2013-05-08 | $14.79 | $16.94 | 47,200 | — | — |
| 2013-05-07 | $14.35 | $16.43 | 4,000 | — | — |
| 2013-05-06 | $14.02 | $16.06 | 2,600 | — | — |
| 2013-05-03 | $13.95 | $15.98 | 16,000 | — | — |
| 2013-05-02 | $13.93 | $15.96 | 18,400 | — | — |
| 2013-05-01 | $13.92 | $15.95 | 7,800 | — | — |
| 2013-04-30 | $13.87 | $15.88 | 1,200 | — | — |
| 2013-04-29 | $13.77 | $15.77 | 1,600 | — | — |
| 2013-04-26 | $13.66 | $15.65 | 48,800 | — | — |
| 2013-04-25 | $13.01 | $14.90 | 7,200 | — | — |
| 2013-04-24 | $12.98 | $14.86 | 83,800 | — | — |
| 2013-04-23 | $12.88 | $14.75 | 4,800 | — | — |
| 2013-04-22 | $13.04 | $14.94 | 6,000 | — | — |
| 2013-04-19 | $12.83 | $14.70 | 8,200 | — | — |
| 2013-04-18 | $12.83 | $14.70 | 1,400 | — | — |
| 2013-04-17 | $12.96 | $14.84 | 12,400 | — | — |
| 2013-04-16 | $12.76 | $14.61 | 15,200 | — | — |
| 2013-04-15 | $12.79 | $14.65 | 6,000 | — | — |
| 2013-04-12 | $12.97 | $14.86 | 2,000 | — | — |
| 2013-04-11 | $13.13 | $15.04 | 0 | — | — |
| 2013-04-10 | $13.13 | $15.04 | 16,200 | — | — |
| 2013-04-09 | $13.25 | $15.18 | 1,600 | — | — |
| 2013-04-08 | $13.19 | $15.11 | 3,000 | — | — |
| 2013-04-05 | $13.12 | $15.03 | 9,600 | — | — |
| 2013-04-04 | $13.25 | $15.18 | 3,400 | — | — |
| 2013-04-03 | $13.39 | $15.34 | 1,600 | — | — |
| 2013-04-02 | $13.29 | $15.22 | 2,600 | — | — |
| 2013-04-01 | $13.50 | $15.46 | 2,600 | — | — |
| 2013-03-28 | $13.45 | $15.41 | 2,200 | — | — |
| 2013-03-27 | $13.40 | $15.35 | 25,600 | — | — |
| 2013-03-26 | $13.60 | $15.50 | 3,400 | — | — |
| 2013-03-25 | $13.84 | $15.77 | 2,800 | — | — |
| 2013-03-22 | $13.77 | $15.69 | 11,400 | — | — |
| 2013-03-21 | $13.56 | $15.45 | 5,600 | — | — |
| 2013-03-20 | $13.28 | $15.13 | 9,200 | — | — |
| 2013-03-19 | $13.02 | $14.84 | 7,200 | — | — |
| 2013-03-18 | $12.93 | $14.74 | 6,200 | — | — |
| 2013-03-15 | $12.88 | $14.67 | 3,000 | — | — |
| 2013-03-14 | $12.81 | $14.60 | 19,800 | — | — |
| 2013-03-13 | $12.78 | $14.56 | 28,600 | — | — |
| 2013-03-12 | $12.77 | $14.55 | 29,800 | — | — |
| 2013-03-11 | $12.51 | $14.26 | 14,800 | — | — |
| 2013-03-08 | $12.49 | $14.23 | 7,600 | — | — |
| 2013-03-07 | $12.49 | $14.23 | 3,400 | — | — |
| 2013-03-06 | $12.46 | $14.19 | 3,200 | — | — |
| 2013-03-05 | $12.41 | $14.14 | 16,800 | — | — |
| 2013-03-04 | $12.43 | $14.16 | 5,200 | — | — |
| 2013-03-01 | $12.41 | $14.14 | 3,600 | — | — |
| 2013-02-28 | $12.39 | $14.11 | 9,000 | — | — |
| 2013-02-27 | $12.45 | $14.19 | 10,200 | — | — |
| 2013-02-26 | $12.49 | $14.23 | 11,400 | — | — |
| 2013-02-25 | $12.40 | $14.13 | 0 | — | — |
| 2013-02-22 | $12.40 | $14.13 | 7,400 | — | — |
| 2013-02-21 | $12.41 | $14.14 | 13,000 | — | — |
| 2013-02-20 | $12.40 | $14.13 | 12,800 | — | — |
| 2013-02-19 | $12.24 | $13.94 | 25,200 | — | — |
| 2013-02-15 | $12.10 | $13.78 | 11,200 | — | — |
| 2013-02-14 | $12.07 | $13.76 | 11,800 | — | — |
| 2013-02-13 | $12.07 | $13.75 | 27,200 | — | — |
| 2013-02-12 | $12.09 | $13.78 | 24,600 | — | — |
| 2013-02-11 | $12.06 | $13.74 | 9,800 | — | — |
| 2013-02-08 | $12.06 | $13.74 | 7,600 | — | — |
| 2013-02-07 | $12.08 | $13.76 | 23,200 | — | — |
| 2013-02-06 | $12.12 | $13.81 | 32,200 | — | — |
| 2013-02-05 | $12.13 | $13.82 | 43,400 | — | — |
| 2013-02-04 | $12.10 | $13.78 | 53,400 | — | — |
| 2013-02-01 | $12.33 | $14.05 | 48,200 | — | — |
| 2013-01-31 | $12.10 | $13.78 | 20,800 | — | — |
| 2013-01-30 | $11.97 | $13.64 | 6,400 | — | — |
| 2013-01-29 | $11.98 | $13.65 | 44,200 | — | — |
| 2013-01-28 | $11.75 | $13.39 | 8,200 | — | — |
| 2013-01-25 | $11.76 | $13.40 | 6,600 | — | — |
| 2013-01-24 | $11.83 | $13.48 | 6,000 | — | — |
| 2013-01-23 | $11.87 | $13.52 | 21,200 | — | — |
| 2013-01-22 | $11.67 | $13.30 | 45,200 | — | — |
| 2013-01-18 | $11.90 | $13.56 | 15,400 | — | — |
| 2013-01-17 | $11.96 | $13.62 | 33,600 | — | — |
| 2013-01-16 | $11.82 | $13.46 | 2,400 | — | — |
| 2013-01-15 | $11.81 | $13.45 | 28,400 | — | — |
| 2013-01-14 | $11.72 | $13.36 | 46,800 | — | — |
| 2013-01-11 | $11.65 | $13.28 | 21,400 | — | — |
| 2013-01-10 | $11.56 | $13.17 | 13,600 | — | — |
| 2013-01-09 | $11.55 | $13.16 | 4,600 | — | — |
| 2013-01-08 | $11.51 | $13.11 | 8,800 | — | — |
| 2013-01-07 | $11.55 | $13.16 | 96,000 | — | — |
| 2013-01-04 | $11.51 | $13.11 | 21,800 | — | — |
| 2013-01-03 | $11.50 | $13.11 | 12,600 | — | — |
| 2013-01-02 | $11.52 | $13.12 | 43,200 | — | — |