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
- 1994-10-11 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 | $11.77 | $42.72 | 94,702 | — | — |
| 2013-12-30 | $11.64 | $42.27 | 70,446 | — | — |
| 2013-12-27 | $11.78 | $42.76 | 88,163 | — | — |
| 2013-12-26 | $11.74 | $42.62 | 105,564 | — | — |
| 2013-12-24 | $11.68 | $42.41 | 48,933 | — | — |
| 2013-12-23 | $11.64 | $42.27 | 127,710 | — | — |
| 2013-12-20 | $11.28 | $40.97 | 113,157 | — | — |
| 2013-12-19 | $11.04 | $40.07 | 86,581 | — | — |
| 2013-12-18 | $10.99 | $39.90 | 56,315 | — | — |
| 2013-12-17 | $11.08 | $40.24 | 84,050 | — | — |
| 2013-12-16 | $11.08 | $40.24 | 136,674 | — | — |
| 2013-12-13 | $10.77 | $39.11 | 95,018 | — | — |
| 2013-12-12 | $10.58 | $38.42 | 100,291 | — | — |
| 2013-12-11 | $10.74 | $39.00 | 92,698 | — | — |
| 2013-12-10 | $11.00 | $38.83 | 158,082 | — | — |
| 2013-12-09 | $11.00 | $38.83 | 191,934 | — | — |
| 2013-12-06 | $10.82 | $38.19 | 118,324 | — | — |
| 2013-12-05 | $10.72 | $37.86 | 126,867 | — | — |
| 2013-12-04 | $10.79 | $38.09 | 75,192 | — | — |
| 2013-12-03 | $10.53 | $37.19 | 105,142 | — | — |
| 2013-12-02 | $10.57 | $37.32 | 104,298 | — | — |
| 2013-11-29 | $10.54 | $37.22 | 71,395 | — | — |
| 2013-11-27 | $10.46 | $36.92 | 90,694 | — | — |
| 2013-11-26 | $10.24 | $36.15 | 57,580 | — | — |
| 2013-11-25 | $10.19 | $35.99 | 102,295 | — | — |
| 2013-11-22 | $10.10 | $35.65 | 131,085 | — | — |
| 2013-11-21 | $9.88 | $34.88 | 68,970 | — | — |
| 2013-11-20 | $9.78 | $34.51 | 56,420 | — | — |
| 2013-11-19 | $9.87 | $34.85 | 51,464 | — | — |
| 2013-11-18 | $9.96 | $35.15 | 61,060 | — | — |
| 2013-11-15 | $9.94 | $35.08 | 53,151 | — | — |
| 2013-11-14 | $9.89 | $34.91 | 75,508 | — | — |
| 2013-11-13 | $9.79 | $34.55 | 73,083 | — | — |
| 2013-11-12 | $9.73 | $34.35 | 22,674 | — | — |
| 2013-11-11 | $9.76 | $34.45 | 40,602 | — | — |
| 2013-11-08 | $9.68 | $34.18 | 37,227 | — | — |
| 2013-11-07 | $9.61 | $33.91 | 91,854 | — | — |
| 2013-11-06 | $9.82 | $34.68 | 48,405 | — | — |
| 2013-11-05 | $9.90 | $34.95 | 58,529 | — | — |
| 2013-11-04 | $9.79 | $34.55 | 34,801 | — | — |
| 2013-11-01 | $9.75 | $34.41 | 54,522 | — | — |
| 2013-10-31 | $9.75 | $34.41 | 42,922 | — | — |
| 2013-10-30 | $9.89 | $34.91 | 65,490 | — | — |
| 2013-10-29 | $9.86 | $34.81 | 52,096 | — | — |
| 2013-10-28 | $9.86 | $34.81 | 49,565 | — | — |
| 2013-10-25 | $9.94 | $35.08 | 63,275 | — | — |
| 2013-10-24 | $9.90 | $34.95 | 47,034 | — | — |
| 2013-10-23 | $9.92 | $35.01 | 51,991 | — | — |
| 2013-10-22 | $9.92 | $35.01 | 69,392 | — | — |
| 2013-10-21 | $9.83 | $34.71 | 145,744 | — | — |
| 2013-10-18 | $9.82 | $34.68 | 76,141 | — | — |
| 2013-10-17 | $9.60 | $33.88 | 62,959 | — | — |
| 2013-10-16 | $9.50 | $33.54 | 79,727 | — | — |
| 2013-10-15 | $9.44 | $33.34 | 43,343 | — | — |
| 2013-10-14 | $9.50 | $33.54 | 52,729 | — | — |
| 2013-10-11 | $9.41 | $33.21 | 47,773 | — | — |
| 2013-10-10 | $9.28 | $32.77 | 37,965 | — | — |
| 2013-10-09 | $9.10 | $32.14 | 88,902 | — | — |
| 2013-10-08 | $9.13 | $32.24 | 37,860 | — | — |
| 2013-10-07 | $9.29 | $32.81 | 54,838 | — | — |
| 2013-10-04 | $9.38 | $33.11 | 24,466 | — | — |
| 2013-10-03 | $9.28 | $32.77 | 82,679 | — | — |
| 2013-10-02 | $9.46 | $33.41 | 45,874 | — | — |
| 2013-10-01 | $9.35 | $33.01 | 50,198 | — | — |
| 2013-09-30 | $9.25 | $32.64 | 35,118 | — | — |
| 2013-09-27 | $9.29 | $32.81 | 33,958 | — | — |
| 2013-09-26 | $9.33 | $32.94 | 77,617 | — | — |
| 2013-09-25 | $9.36 | $33.04 | 55,155 | — | — |
| 2013-09-24 | $9.37 | $33.07 | 107,251 | — | — |
| 2013-09-23 | $9.40 | $33.17 | 64,646 | — | — |
| 2013-09-20 | $9.33 | $32.94 | 47,984 | — | — |
| 2013-09-19 | $9.43 | $33.31 | 61,377 | — | — |
| 2013-09-18 | $9.40 | $33.17 | 43,343 | — | — |
| 2013-09-17 | $9.21 | $32.50 | 50,620 | — | — |
| 2013-09-16 | $9.24 | $32.60 | 26,786 | — | — |
| 2013-09-13 | $9.16 | $32.34 | 31,216 | — | — |
| 2013-09-12 | $9.15 | $32.30 | 63,064 | — | — |
| 2013-09-11 | $9.40 | $32.50 | 55,998 | — | — |
| 2013-09-10 | $9.35 | $32.34 | 80,148 | — | — |
| 2013-09-09 | $9.22 | $31.88 | 88,269 | — | — |
| 2013-09-06 | $9.12 | $31.55 | 33,536 | — | — |
| 2013-09-05 | $9.09 | $31.45 | 54,522 | — | — |
| 2013-09-04 | $8.97 | $31.03 | 65,806 | — | — |
| 2013-09-03 | $8.87 | $30.67 | 94,702 | — | — |
| 2013-08-30 | $8.85 | $30.60 | 46,613 | — | — |
| 2013-08-29 | $8.91 | $30.83 | 29,950 | — | — |
| 2013-08-28 | $8.86 | $30.63 | 70,763 | — | — |
| 2013-08-27 | $8.83 | $30.54 | 85,738 | — | — |
| 2013-08-26 | $9.01 | $31.16 | 62,010 | — | — |
| 2013-08-23 | $9.01 | $31.16 | 90,062 | — | — |
| 2013-08-22 | $9.00 | $31.13 | 61,588 | — | — |
| 2013-08-21 | $8.82 | $30.50 | 61,482 | — | — |
| 2013-08-20 | $8.84 | $30.57 | 45,136 | — | — |
| 2013-08-19 | $8.76 | $30.31 | 98,287 | — | — |
| 2013-08-16 | $8.91 | $30.83 | 46,191 | — | — |
| 2013-08-15 | $8.96 | $31.00 | 139,100 | — | — |
| 2013-08-14 | $9.25 | $32.01 | 13,288 | — | — |
| 2013-08-13 | $9.32 | $32.24 | 45,874 | — | — |
| 2013-08-12 | $9.27 | $32.08 | 88,691 | — | — |
| 2013-08-09 | $9.30 | $32.18 | 34,379 | — | — |
| 2013-08-08 | $9.36 | $32.37 | 69,708 | — | — |
| 2013-08-07 | $9.32 | $32.24 | 63,170 | — | — |
| 2013-08-06 | $9.43 | $32.64 | 106,829 | — | — |
| 2013-08-05 | $9.50 | $32.87 | 48,511 | — | — |
| 2013-08-02 | $9.46 | $32.73 | 65,595 | — | — |
| 2013-08-01 | $9.50 | $32.87 | 79,305 | — | — |
| 2013-07-31 | $9.43 | $32.64 | 39,863 | — | — |
| 2013-07-30 | $9.43 | $32.64 | 44,187 | — | — |
| 2013-07-29 | $9.42 | $32.57 | 39,125 | — | — |
| 2013-07-26 | $9.43 | $32.60 | 32,059 | — | — |
| 2013-07-25 | $9.41 | $32.54 | 71,712 | — | — |
| 2013-07-24 | $9.42 | $32.57 | 67,388 | — | — |
| 2013-07-23 | $9.43 | $32.60 | 80,887 | — | — |
| 2013-07-22 | $9.43 | $32.64 | 50,831 | — | — |
| 2013-07-19 | $9.43 | $32.60 | 29,634 | — | — |
| 2013-07-18 | $9.43 | $32.64 | 101,451 | — | — |
| 2013-07-17 | $9.35 | $32.34 | 93,858 | — | — |
| 2013-07-16 | $9.19 | $31.78 | 188,665 | — | — |
| 2013-07-15 | $9.32 | $32.24 | 104,615 | — | — |
| 2013-07-12 | $9.34 | $32.31 | 62,642 | — | — |
| 2013-07-11 | $9.26 | $32.05 | 81,625 | — | — |
| 2013-07-10 | $9.12 | $31.55 | 59,795 | — | — |
| 2013-07-09 | $9.20 | $31.82 | 105,458 | — | — |
| 2013-07-08 | $9.31 | $32.21 | 49,144 | — | — |
| 2013-07-05 | $9.34 | $32.31 | 61,588 | — | — |
| 2013-07-03 | $9.07 | $31.39 | 31,427 | — | — |
| 2013-07-02 | $9.15 | $31.65 | 75,930 | — | — |
| 2013-07-01 | $8.96 | $31.00 | 78,461 | — | — |
| 2013-06-28 | $8.88 | $30.70 | 75,192 | — | — |
| 2013-06-27 | $8.98 | $31.06 | 61,482 | — | — |
| 2013-06-26 | $8.96 | $31.00 | 83,945 | — | — |
| 2013-06-25 | $8.97 | $31.03 | 161,562 | — | — |
| 2013-06-24 | $8.20 | $28.37 | 262,170 | — | — |
| 2013-06-21 | $8.84 | $30.57 | 190,247 | — | — |
| 2013-06-20 | $8.71 | $30.14 | 101,557 | — | — |
| 2013-06-19 | $8.90 | $30.80 | 65,173 | — | — |
| 2013-06-18 | $9.07 | $31.39 | 61,904 | — | — |
| 2013-06-17 | $8.99 | $31.09 | 111,048 | — | — |
| 2013-06-14 | $8.87 | $30.67 | 69,497 | — | — |
| 2013-06-13 | $8.65 | $29.91 | 92,276 | — | — |
| 2013-06-12 | $8.64 | $29.88 | 67,072 | — | — |
| 2013-06-11 | $8.97 | $30.37 | 51,253 | — | — |
| 2013-06-10 | $9.09 | $30.79 | 58,529 | — | — |
| 2013-06-07 | $9.07 | $30.69 | 58,529 | — | — |
| 2013-06-06 | $8.89 | $30.12 | 68,970 | — | — |
| 2013-06-05 | $8.86 | $29.99 | 102,189 | — | — |
| 2013-06-04 | $9.10 | $30.82 | 61,904 | — | — |
| 2013-06-03 | $9.19 | $31.11 | 93,753 | — | — |
| 2013-05-31 | $9.23 | $31.24 | 67,810 | — | — |
| 2013-05-30 | $9.28 | $31.43 | 43,871 | — | — |
| 2013-05-29 | $9.20 | $31.14 | 128,238 | — | — |
| 2013-05-28 | $9.40 | $31.82 | 187,822 | — | — |
| 2013-05-24 | $9.48 | $32.11 | 86,898 | — | — |
| 2013-05-23 | $9.54 | $32.30 | 205,960 | — | — |
| 2013-05-22 | $9.45 | $32.01 | 131,929 | — | — |
| 2013-05-21 | $9.46 | $32.04 | 71,395 | — | — |
| 2013-05-20 | $9.43 | $31.91 | 108,517 | — | — |
| 2013-05-17 | $9.44 | $31.98 | 98,815 | — | — |
| 2013-05-16 | $9.34 | $31.62 | 120,961 | — | — |
| 2013-05-15 | $9.24 | $31.27 | 60,428 | — | — |
| 2013-05-14 | $9.18 | $31.08 | 42,183 | — | — |
| 2013-05-13 | $9.07 | $30.73 | 62,221 | — | — |
| 2013-05-10 | $8.97 | $30.37 | 103,349 | — | — |
| 2013-05-09 | $8.96 | $30.34 | 61,799 | — | — |
| 2013-05-08 | $8.97 | $30.37 | 100,186 | — | — |
| 2013-05-07 | $8.88 | $30.05 | 130,874 | — | — |
| 2013-05-06 | $8.74 | $29.60 | 71,606 | — | — |
| 2013-05-03 | $8.71 | $29.51 | 64,013 | — | — |
| 2013-05-02 | $8.57 | $29.02 | 74,559 | — | — |
| 2013-05-01 | $8.51 | $28.80 | 47,456 | — | — |
| 2013-04-30 | $8.53 | $28.90 | 34,801 | — | — |
| 2013-04-29 | $8.48 | $28.70 | 74,032 | — | — |
| 2013-04-26 | $8.48 | $28.70 | 51,569 | — | — |
| 2013-04-25 | $8.41 | $28.48 | 107,884 | — | — |
| 2013-04-24 | $8.41 | $28.48 | 52,624 | — | — |
| 2013-04-23 | $8.36 | $28.32 | 52,307 | — | — |
| 2013-04-22 | $8.18 | $27.71 | 78,039 | — | — |
| 2013-04-19 | $8.13 | $27.51 | 146,060 | — | — |
| 2013-04-18 | $8.10 | $27.42 | 136,569 | — | — |
| 2013-04-17 | $8.21 | $27.80 | 65,173 | — | — |
| 2013-04-16 | $8.37 | $28.35 | 92,593 | — | — |
| 2013-04-15 | $8.35 | $28.29 | 61,166 | — | — |
| 2013-04-12 | $8.40 | $28.45 | 144,584 | — | — |
| 2013-04-11 | $8.38 | $28.38 | 66,439 | — | — |
| 2013-04-10 | $8.38 | $28.38 | 147,220 | — | — |
| 2013-04-09 | $8.37 | $28.35 | 82,047 | — | — |
| 2013-04-08 | $8.37 | $28.35 | 122,543 | — | — |
| 2013-04-05 | $8.40 | $28.45 | 39,652 | — | — |
| 2013-04-04 | $8.38 | $28.38 | 50,515 | — | — |
| 2013-04-03 | $8.38 | $28.38 | 63,591 | — | — |
| 2013-04-02 | $8.43 | $28.54 | 53,046 | — | — |
| 2013-04-01 | $8.44 | $28.57 | 159,137 | — | — |
| 2013-03-28 | $8.49 | $28.73 | 65,068 | — | — |
| 2013-03-27 | $8.48 | $28.70 | 52,729 | — | — |
| 2013-03-26 | $8.43 | $28.54 | 94,069 | — | — |
| 2013-03-25 | $8.41 | $28.48 | 90,589 | — | — |
| 2013-03-22 | $8.34 | $28.22 | 121,172 | — | — |
| 2013-03-21 | $8.33 | $28.19 | 69,603 | — | — |
| 2013-03-20 | $8.34 | $28.25 | 53,889 | — | — |
| 2013-03-19 | $8.30 | $28.09 | 69,181 | — | — |
| 2013-03-18 | $8.33 | $28.19 | 81,203 | — | — |
| 2013-03-15 | $8.31 | $28.12 | 56,526 | — | — |
| 2013-03-14 | $8.32 | $28.16 | 105,142 | — | — |
| 2013-03-13 | $8.38 | $28.38 | 58,108 | — | — |
| 2013-03-12 | $8.42 | $28.51 | 121,699 | — | — |
| 2013-03-11 | $8.52 | $28.19 | 114,317 | — | — |
| 2013-03-08 | $8.46 | $28.00 | 128,132 | — | — |
| 2013-03-07 | $8.40 | $27.81 | 83,101 | — | — |
| 2013-03-06 | $8.40 | $27.81 | 85,632 | — | — |
| 2013-03-05 | $8.38 | $27.75 | 124,019 | — | — |
| 2013-03-04 | $8.31 | $27.50 | 105,037 | — | — |
| 2013-03-01 | $8.25 | $27.31 | 212,288 | — | — |
| 2013-02-28 | $8.27 | $27.37 | 82,785 | — | — |
| 2013-02-27 | $8.24 | $27.28 | 131,401 | — | — |
| 2013-02-26 | $8.23 | $27.25 | 70,974 | — | — |
| 2013-02-25 | $8.18 | $27.09 | 123,070 | — | — |
| 2013-02-22 | $8.34 | $27.59 | 63,064 | — | — |
| 2013-02-21 | $8.28 | $27.40 | 115,055 | — | — |
| 2013-02-20 | $8.33 | $27.56 | 109,993 | — | — |
| 2013-02-19 | $8.49 | $28.09 | 158,504 | — | — |
| 2013-02-15 | $8.37 | $27.72 | 80,254 | — | — |
| 2013-02-14 | $8.30 | $27.47 | 260,166 | — | — |
| 2013-02-13 | $8.52 | $28.19 | 63,908 | — | — |
| 2013-02-12 | $8.52 | $28.19 | 87,003 | — | — |
| 2013-02-11 | $8.43 | $27.91 | 114,422 | — | — |
| 2013-02-08 | $8.35 | $27.66 | 68,337 | — | — |
| 2013-02-07 | $8.27 | $27.37 | 58,740 | — | — |
| 2013-02-06 | $8.34 | $27.62 | 106,302 | — | — |
| 2013-02-05 | $8.30 | $27.47 | 81,625 | — | — |
| 2013-02-04 | $8.26 | $27.34 | 81,519 | — | — |
| 2013-02-01 | $8.25 | $27.31 | 69,181 | — | — |
| 2013-01-31 | $8.12 | $26.87 | 83,523 | — | — |
| 2013-01-30 | $8.11 | $26.84 | 60,111 | — | — |
| 2013-01-29 | $8.11 | $26.84 | 52,940 | — | — |
| 2013-01-28 | $8.09 | $26.78 | 71,079 | — | — |
| 2013-01-25 | $8.07 | $26.71 | 73,083 | — | — |
| 2013-01-24 | $8.05 | $26.65 | 79,199 | — | — |
| 2013-01-23 | $8.06 | $26.68 | 60,639 | — | — |
| 2013-01-22 | $7.97 | $26.37 | 134,671 | — | — |
| 2013-01-18 | $7.97 | $26.40 | 94,702 | — | — |
| 2013-01-17 | $7.92 | $26.21 | 133,721 | — | — |
| 2013-01-16 | $7.92 | $26.21 | 159,242 | — | — |
| 2013-01-15 | $7.94 | $26.27 | 72,239 | — | — |
| 2013-01-14 | $7.95 | $26.31 | 91,538 | — | — |
| 2013-01-11 | $7.97 | $26.37 | 85,105 | — | — |
| 2013-01-10 | $7.94 | $26.27 | 132,456 | — | — |
| 2013-01-09 | $7.87 | $26.05 | 82,679 | — | — |
| 2013-01-08 | $7.82 | $25.90 | 100,396 | — | — |
| 2013-01-07 | $7.84 | $25.96 | 141,420 | — | — |
| 2013-01-04 | $7.76 | $25.68 | 94,174 | — | — |
| 2013-01-03 | $7.66 | $25.36 | 69,708 | — | — |
| 2013-01-02 | $7.65 | $25.33 | 194,149 | — | — |