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
- 1994-03-28 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 | $13.93 | $27.17 | 8,302 | — | — |
| 2013-12-30 | $14.01 | $27.32 | 3,518 | — | — |
| 2013-12-27 | $14.15 | $27.60 | 4,362 | — | — |
| 2013-12-26 | $14.19 | $27.68 | 985 | — | — |
| 2013-12-24 | $13.86 | $27.03 | 281 | — | — |
| 2013-12-23 | $13.99 | $27.28 | 1,407 | — | — |
| 2013-12-20 | $14.20 | $27.70 | 5,488 | — | — |
| 2013-12-19 | $14.11 | $27.52 | 1,266 | — | — |
| 2013-12-18 | $14.04 | $27.38 | 3,096 | — | — |
| 2013-12-17 | $14.14 | $27.59 | 2,111 | — | — |
| 2013-12-16 | $14.11 | $27.52 | 6,754 | — | — |
| 2013-12-13 | $14.21 | $27.71 | 563 | — | — |
| 2013-12-12 | $14.30 | $27.89 | 1,689 | — | — |
| 2013-12-11 | $14.41 | $28.11 | 4,081 | — | — |
| 2013-12-10 | $14.32 | $27.93 | 6,332 | — | — |
| 2013-12-09 | $14.48 | $28.25 | 1,266 | — | — |
| 2013-12-06 | $14.42 | $28.13 | 22,232 | — | — |
| 2013-12-05 | $14.32 | $27.93 | 141 | — | — |
| 2013-12-04 | $14.35 | $27.99 | 3,658 | — | — |
| 2013-12-03 | $14.43 | $28.15 | 1,829 | — | — |
| 2013-12-02 | $14.08 | $27.46 | 1,970 | — | — |
| 2013-11-29 | $14.32 | $27.93 | 281 | — | — |
| 2013-11-27 | $14.32 | $27.93 | 4,362 | — | — |
| 2013-11-26 | $13.74 | $26.80 | 1,330 | — | — |
| 2013-11-25 | $13.54 | $26.40 | 443 | — | — |
| 2013-11-22 | $13.73 | $26.54 | 591 | — | — |
| 2013-11-21 | $13.76 | $26.59 | 443 | — | — |
| 2013-11-20 | $13.51 | $26.11 | 886 | — | — |
| 2013-11-19 | $13.59 | $26.26 | 2,955 | — | — |
| 2013-11-18 | $13.40 | $25.90 | 886 | — | — |
| 2013-11-15 | $13.37 | $25.83 | 0 | — | — |
| 2013-11-14 | $13.37 | $25.83 | 0 | — | — |
| 2013-11-13 | $13.37 | $25.83 | 1,477 | — | — |
| 2013-11-12 | $13.33 | $25.76 | 148 | — | — |
| 2013-11-11 | $13.33 | $25.76 | 0 | — | — |
| 2013-11-08 | $13.33 | $25.76 | 4,432 | — | — |
| 2013-11-07 | $13.54 | $26.16 | 295 | — | — |
| 2013-11-06 | $13.41 | $25.92 | 295 | — | — |
| 2013-11-05 | $13.48 | $26.04 | 2,068 | — | — |
| 2013-11-04 | $13.70 | $26.47 | 148 | — | — |
| 2013-11-01 | $13.60 | $26.29 | 3,694 | — | — |
| 2013-10-31 | $13.70 | $26.47 | 5,023 | — | — |
| 2013-10-30 | $13.56 | $26.21 | 1,477 | — | — |
| 2013-10-29 | $13.37 | $25.83 | 2,512 | — | — |
| 2013-10-28 | $13.18 | $25.48 | 1,921 | — | — |
| 2013-10-25 | $13.50 | $26.08 | 443 | — | — |
| 2013-10-24 | $13.54 | $26.16 | 6,649 | — | — |
| 2013-10-23 | $13.41 | $25.91 | 3,989 | — | — |
| 2013-10-22 | $13.37 | $25.83 | 739 | — | — |
| 2013-10-21 | $13.46 | $26.00 | 10,933 | — | — |
| 2013-10-18 | $13.18 | $25.48 | 0 | — | — |
| 2013-10-17 | $13.18 | $25.48 | 3,841 | — | — |
| 2013-10-16 | $13.21 | $25.53 | 148 | — | — |
| 2013-10-15 | $13.30 | $25.70 | 4,137 | — | — |
| 2013-10-14 | $13.21 | $25.52 | 1,034 | — | — |
| 2013-10-11 | $13.30 | $25.70 | 0 | — | — |
| 2013-10-10 | $13.30 | $25.70 | 2,807 | — | — |
| 2013-10-09 | $13.16 | $25.42 | 6,205 | — | — |
| 2013-10-08 | $13.47 | $26.03 | 0 | — | — |
| 2013-10-07 | $13.47 | $26.03 | 443 | — | — |
| 2013-10-04 | $13.20 | $25.50 | 3,103 | — | — |
| 2013-10-03 | $13.22 | $25.54 | 0 | — | — |
| 2013-10-02 | $13.22 | $25.54 | 2,512 | — | — |
| 2013-10-01 | $13.44 | $25.96 | 7,978 | — | — |
| 2013-09-30 | $14.06 | $27.18 | 591 | — | — |
| 2013-09-27 | $13.24 | $25.58 | 739 | — | — |
| 2013-09-26 | $13.71 | $26.48 | 1,182 | — | — |
| 2013-09-25 | $13.31 | $25.71 | 295 | — | — |
| 2013-09-24 | $13.17 | $25.45 | 295 | — | — |
| 2013-09-23 | $13.54 | $26.16 | 3,398 | — | — |
| 2013-09-20 | $13.54 | $26.16 | 16,548 | — | — |
| 2013-09-19 | $13.54 | $26.16 | 3,989 | — | — |
| 2013-09-18 | $13.44 | $25.97 | 2,807 | — | — |
| 2013-09-17 | $13.50 | $26.08 | 2,068 | — | — |
| 2013-09-16 | $13.40 | $25.90 | 3,103 | — | — |
| 2013-09-13 | $13.30 | $25.70 | 295 | — | — |
| 2013-09-12 | $13.16 | $25.44 | 443 | — | — |
| 2013-09-11 | $13.00 | $25.12 | 2,955 | — | — |
| 2013-09-10 | $13.31 | $25.73 | 5,910 | — | — |
| 2013-09-09 | $13.27 | $25.63 | 1,330 | — | — |
| 2013-09-06 | $13.54 | $26.16 | 739 | — | — |
| 2013-09-05 | $13.46 | $26.01 | 886 | — | — |
| 2013-09-04 | $13.50 | $26.09 | 1,330 | — | — |
| 2013-09-03 | $13.40 | $25.90 | 591 | — | — |
| 2013-08-30 | $13.41 | $25.91 | 9,456 | — | — |
| 2013-08-29 | $13.61 | $26.30 | 8,421 | — | — |
| 2013-08-28 | $14.82 | $28.63 | 16,843 | — | — |
| 2013-08-27 | $14.11 | $27.27 | 4,432 | — | — |
| 2013-08-26 | $13.79 | $26.64 | 0 | — | — |
| 2013-08-23 | $13.79 | $26.64 | 1,477 | — | — |
| 2013-08-22 | $14.32 | $27.66 | 591 | — | — |
| 2013-08-21 | $14.34 | $27.71 | 6,796 | — | — |
| 2013-08-20 | $13.31 | $25.71 | 4,137 | — | — |
| 2013-08-19 | $13.54 | $26.17 | 148 | — | — |
| 2013-08-16 | $14.01 | $27.07 | 0 | — | — |
| 2013-08-15 | $14.01 | $27.07 | 1,921 | — | — |
| 2013-08-14 | $13.05 | $25.22 | 3,989 | — | — |
| 2013-08-13 | $12.91 | $24.95 | 5,023 | — | — |
| 2013-08-12 | $13.12 | $25.36 | 6,205 | — | — |
| 2013-08-09 | $12.76 | $24.40 | 8,569 | — | — |
| 2013-08-08 | $12.98 | $24.83 | 12,854 | — | — |
| 2013-08-07 | $13.33 | $25.51 | 10,342 | — | — |
| 2013-08-06 | $13.39 | $25.62 | 2,216 | — | — |
| 2013-08-05 | $13.75 | $26.30 | 6,944 | — | — |
| 2013-08-02 | $13.54 | $25.89 | 6,501 | — | — |
| 2013-08-01 | $13.79 | $26.39 | 4,728 | — | — |
| 2013-07-31 | $13.75 | $26.31 | 591 | — | — |
| 2013-07-30 | $13.73 | $26.26 | 591 | — | — |
| 2013-07-29 | $13.76 | $26.32 | 8,865 | — | — |
| 2013-07-26 | $13.81 | $26.41 | 1,330 | — | — |
| 2013-07-25 | $13.84 | $26.48 | 2,659 | — | — |
| 2013-07-24 | $13.85 | $26.50 | 1,182 | — | — |
| 2013-07-23 | $13.98 | $26.74 | 3,250 | — | — |
| 2013-07-22 | $13.87 | $26.53 | 1,034 | — | — |
| 2013-07-19 | $13.98 | $26.74 | 1,330 | — | — |
| 2013-07-18 | $13.75 | $26.31 | 5,319 | — | — |
| 2013-07-17 | $13.95 | $26.68 | 4,137 | — | — |
| 2013-07-16 | $14.11 | $26.98 | 2,216 | — | — |
| 2013-07-15 | $14.04 | $26.85 | 1,773 | — | — |
| 2013-07-12 | $13.88 | $26.54 | 4,137 | — | — |
| 2013-07-11 | $13.39 | $25.61 | 8,717 | — | — |
| 2013-07-10 | $13.71 | $26.22 | 6,796 | — | — |
| 2013-07-09 | $13.78 | $26.36 | 10,785 | — | — |
| 2013-07-08 | $13.54 | $25.89 | 5,762 | — | — |
| 2013-07-05 | $13.73 | $26.26 | 6,501 | — | — |
| 2013-07-03 | $14.09 | $26.96 | 1,182 | — | — |
| 2013-07-02 | $14.21 | $27.19 | 3,989 | — | — |
| 2013-07-01 | $14.22 | $27.20 | 1,182 | — | — |
| 2013-06-28 | $14.68 | $28.08 | 443 | — | — |
| 2013-06-27 | $14.34 | $27.42 | 1,034 | — | — |
| 2013-06-26 | $14.40 | $27.55 | 4,432 | — | — |
| 2013-06-25 | $14.21 | $27.19 | 9,308 | — | — |
| 2013-06-24 | $14.86 | $28.42 | 5,614 | — | — |
| 2013-06-21 | $14.88 | $28.47 | 443 | — | — |
| 2013-06-20 | $14.72 | $28.16 | 1,330 | — | — |
| 2013-06-19 | $14.89 | $28.48 | 1,477 | — | — |
| 2013-06-18 | $14.98 | $28.65 | 4,580 | — | — |
| 2013-06-17 | $14.77 | $28.25 | 148 | — | — |
| 2013-06-14 | $14.55 | $27.82 | 1,330 | — | — |
| 2013-06-13 | $14.55 | $27.84 | 2,807 | — | — |
| 2013-06-12 | $14.63 | $27.99 | 295 | — | — |
| 2013-06-11 | $14.60 | $27.93 | 295 | — | — |
| 2013-06-10 | $15.06 | $28.81 | 739 | — | — |
| 2013-06-07 | $14.43 | $27.60 | 443 | — | — |
| 2013-06-06 | $14.26 | $27.28 | 591 | — | — |
| 2013-06-05 | $14.24 | $27.24 | 739 | — | — |
| 2013-06-04 | $14.43 | $27.60 | 2,659 | — | — |
| 2013-06-03 | $14.43 | $27.60 | 6,501 | — | — |
| 2013-05-31 | $14.48 | $27.71 | 4,580 | — | — |
| 2013-05-30 | $14.57 | $27.86 | 148 | — | — |
| 2013-05-29 | $14.83 | $28.37 | 6,649 | — | — |
| 2013-05-28 | $14.90 | $28.50 | 6,353 | — | — |
| 2013-05-24 | $14.50 | $27.75 | 5,614 | — | — |
| 2013-05-23 | $14.47 | $27.68 | 11,820 | — | — |
| 2013-05-22 | $14.24 | $27.24 | 10,194 | — | — |
| 2013-05-21 | $14.24 | $27.24 | 1,625 | — | — |
| 2013-05-20 | $14.27 | $27.30 | 8,421 | — | — |
| 2013-05-17 | $14.19 | $27.14 | 3,103 | — | — |
| 2013-05-16 | $14.21 | $27.19 | 3,103 | — | — |
| 2013-05-15 | $13.98 | $26.75 | 4,580 | — | — |
| 2013-05-14 | $14.00 | $26.77 | 2,512 | — | — |
| 2013-05-13 | $14.06 | $26.89 | 886 | — | — |
| 2013-05-10 | $14.04 | $26.86 | 3,398 | — | — |
| 2013-05-09 | $13.77 | $26.33 | 6,353 | — | — |
| 2013-05-08 | $13.80 | $26.40 | 591 | — | — |
| 2013-05-07 | $13.89 | $26.57 | 0 | — | — |
| 2013-05-06 | $13.89 | $26.57 | 591 | — | — |
| 2013-05-03 | $13.87 | $26.28 | 6,353 | — | — |
| 2013-05-02 | $14.15 | $26.81 | 4,137 | — | — |
| 2013-05-01 | $14.09 | $26.69 | 0 | — | — |
| 2013-04-30 | $14.09 | $26.69 | 2,364 | — | — |
| 2013-04-29 | $14.07 | $26.67 | 0 | — | — |
| 2013-04-26 | $14.07 | $26.67 | 886 | — | — |
| 2013-04-25 | $14.01 | $26.55 | 739 | — | — |
| 2013-04-24 | $14.19 | $26.88 | 0 | — | — |
| 2013-04-23 | $14.19 | $26.88 | 443 | — | — |
| 2013-04-22 | $14.19 | $26.90 | 0 | — | — |
| 2013-04-19 | $14.19 | $26.90 | 8,569 | — | — |
| 2013-04-18 | $14.21 | $26.92 | 148 | — | — |
| 2013-04-17 | $14.21 | $26.92 | 3,546 | — | — |
| 2013-04-16 | $14.21 | $26.94 | 148 | — | — |
| 2013-04-15 | $14.21 | $26.94 | 1,034 | — | — |
| 2013-04-12 | $14.33 | $27.15 | 443 | — | — |
| 2013-04-11 | $13.96 | $26.45 | 2,216 | — | — |
| 2013-04-10 | $13.94 | $26.41 | 739 | — | — |
| 2013-04-09 | $14.02 | $26.56 | 591 | — | — |
| 2013-04-08 | $13.91 | $26.36 | 1,921 | — | — |
| 2013-04-05 | $14.36 | $27.21 | 1,330 | — | — |
| 2013-04-04 | $14.55 | $27.56 | 443 | — | — |
| 2013-04-03 | $14.55 | $27.56 | 3,989 | — | — |
| 2013-04-02 | $14.41 | $27.31 | 1,182 | — | — |
| 2013-04-01 | $13.98 | $26.49 | 591 | — | — |
| 2013-03-28 | $13.86 | $26.27 | 3,841 | — | — |
| 2013-03-27 | $14.11 | $26.74 | 1,625 | — | — |
| 2013-03-26 | $14.09 | $26.71 | 2,512 | — | — |
| 2013-03-25 | $13.87 | $26.28 | 1,182 | — | — |
| 2013-03-22 | $14.19 | $26.90 | 148 | — | — |
| 2013-03-21 | $14.10 | $26.72 | 0 | — | — |
| 2013-03-20 | $14.10 | $26.72 | 443 | — | — |
| 2013-03-19 | $13.88 | $26.29 | 1,034 | — | — |
| 2013-03-18 | $13.71 | $25.97 | 443 | — | — |
| 2013-03-15 | $13.79 | $26.13 | 443 | — | — |
| 2013-03-14 | $13.71 | $25.97 | 0 | — | — |
| 2013-03-13 | $13.71 | $25.97 | 739 | — | — |
| 2013-03-12 | $13.71 | $25.97 | 2,068 | — | — |
| 2013-03-11 | $13.67 | $25.91 | 4,728 | — | — |
| 2013-03-08 | $13.58 | $25.74 | 11,820 | — | — |
| 2013-03-07 | $13.92 | $26.38 | 1,330 | — | — |
| 2013-03-06 | $13.90 | $26.33 | 295 | — | — |
| 2013-03-05 | $13.88 | $26.29 | 1,773 | — | — |
| 2013-03-04 | $13.67 | $25.91 | 1,182 | — | — |
| 2013-03-01 | $13.60 | $25.78 | 0 | — | — |
| 2013-02-28 | $13.60 | $25.78 | 2,364 | — | — |
| 2013-02-27 | $13.99 | $26.51 | 2,659 | — | — |
| 2013-02-26 | $13.58 | $25.74 | 591 | — | — |
| 2013-02-25 | $13.53 | $25.64 | 4,285 | — | — |
| 2013-02-22 | $13.65 | $25.87 | 3,398 | — | — |
| 2013-02-21 | $14.53 | $27.54 | 2,068 | — | — |
| 2013-02-20 | $13.75 | $26.06 | 148 | — | — |
| 2013-02-19 | $13.73 | $26.03 | 0 | — | — |
| 2013-02-15 | $13.73 | $26.03 | 1,773 | — | — |
| 2013-02-14 | $13.70 | $25.72 | 4,432 | — | — |
| 2013-02-13 | $13.64 | $25.60 | 0 | — | — |
| 2013-02-12 | $13.64 | $25.60 | 739 | — | — |
| 2013-02-11 | $13.54 | $25.41 | 739 | — | — |
| 2013-02-08 | $13.54 | $25.41 | 3,250 | — | — |
| 2013-02-07 | $13.50 | $25.34 | 443 | — | — |
| 2013-02-06 | $13.54 | $25.41 | 1,625 | — | — |
| 2013-02-05 | $13.54 | $25.41 | 1,034 | — | — |
| 2013-02-04 | $13.67 | $25.67 | 1,477 | — | — |
| 2013-02-01 | $13.72 | $25.76 | 4,137 | — | — |
| 2013-01-31 | $13.37 | $25.10 | 7,092 | — | — |
| 2013-01-30 | $13.34 | $25.04 | 3,841 | — | — |
| 2013-01-29 | $13.82 | $25.95 | 1,477 | — | — |
| 2013-01-28 | $13.88 | $26.05 | 0 | — | — |
| 2013-01-25 | $13.88 | $26.05 | 591 | — | — |
| 2013-01-24 | $13.88 | $26.05 | 0 | — | — |
| 2013-01-23 | $13.88 | $26.05 | 2,512 | — | — |
| 2013-01-22 | $13.73 | $25.78 | 1,330 | — | — |
| 2013-01-18 | $13.81 | $25.92 | 6,944 | — | — |
| 2013-01-17 | $13.83 | $25.96 | 2,807 | — | — |
| 2013-01-16 | $13.54 | $25.41 | 7,978 | — | — |
| 2013-01-15 | $13.54 | $25.41 | 5,614 | — | — |
| 2013-01-14 | $13.82 | $25.95 | 886 | — | — |
| 2013-01-11 | $13.83 | $25.96 | 3,694 | — | — |
| 2013-01-10 | $13.06 | $24.51 | 5,171 | — | — |
| 2013-01-09 | $13.71 | $25.73 | 1,773 | — | — |
| 2013-01-08 | $13.71 | $25.73 | 0 | — | — |
| 2013-01-07 | $13.71 | $25.73 | 0 | — | — |
| 2013-01-04 | $13.71 | $25.73 | 739 | — | — |
| 2013-01-03 | $13.62 | $25.58 | 295 | — | — |
| 2013-01-02 | $13.65 | $25.62 | 3,398 | — | — |