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
- 1994-04-07 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 | $11.55 | $11.55 | 48,529 | — | — |
| 2013-12-30 | $11.62 | $11.62 | 45,429 | — | — |
| 2013-12-27 | $11.34 | $11.34 | 36,200 | — | — |
| 2013-12-26 | $11.69 | $11.69 | 32,314 | — | — |
| 2013-12-24 | $11.69 | $11.69 | 34,429 | — | — |
| 2013-12-23 | $12.60 | $12.60 | 54,814 | — | — |
| 2013-12-20 | $11.83 | $11.83 | 249,643 | — | — |
| 2013-12-19 | $11.55 | $11.55 | 52,514 | — | — |
| 2013-12-18 | $11.20 | $11.20 | 78,257 | — | — |
| 2013-12-17 | $10.78 | $10.78 | 69,157 | — | — |
| 2013-12-16 | $10.54 | $10.53 | 146,843 | — | — |
| 2013-12-13 | $10.64 | $10.64 | 181,357 | — | — |
| 2013-12-12 | $11.62 | $11.62 | 70,871 | — | — |
| 2013-12-11 | $12.18 | $12.18 | 42,857 | — | — |
| 2013-12-10 | $12.39 | $12.39 | 61,186 | — | — |
| 2013-12-09 | $12.95 | $12.95 | 52,871 | — | — |
| 2013-12-06 | $12.88 | $12.88 | 73,743 | — | — |
| 2013-12-05 | $12.32 | $12.32 | 113,700 | — | — |
| 2013-12-04 | $12.95 | $12.95 | 86,771 | — | — |
| 2013-12-03 | $13.02 | $13.02 | 71,057 | — | — |
| 2013-12-02 | $13.44 | $13.44 | 61,243 | — | — |
| 2013-11-29 | $13.44 | $13.44 | 30,700 | — | — |
| 2013-11-27 | $13.37 | $13.37 | 77,643 | — | — |
| 2013-11-26 | $13.79 | $13.79 | 70,771 | — | — |
| 2013-11-25 | $14.28 | $14.28 | 169,057 | — | — |
| 2013-11-22 | $13.58 | $13.58 | 128,143 | — | — |
| 2013-11-21 | $12.18 | $12.18 | 332,471 | — | — |
| 2013-11-20 | $11.48 | $11.48 | 119,557 | — | — |
| 2013-11-19 | $12.04 | $12.04 | 109,100 | — | — |
| 2013-11-18 | $12.85 | $12.85 | 54,186 | — | — |
| 2013-11-15 | $13.02 | $13.02 | 57,471 | — | — |
| 2013-11-14 | $13.58 | $13.58 | 68,343 | — | — |
| 2013-11-13 | $12.74 | $12.74 | 86,143 | — | — |
| 2013-11-12 | $12.11 | $12.11 | 131,871 | — | — |
| 2013-11-11 | $13.44 | $13.44 | 59,086 | — | — |
| 2013-11-08 | $13.93 | $13.93 | 123,514 | — | — |
| 2013-11-07 | $14.07 | $14.07 | 102,100 | — | — |
| 2013-11-06 | $13.79 | $13.79 | 128,786 | — | — |
| 2013-11-05 | $15.12 | $15.12 | 204,029 | — | — |
| 2013-11-04 | $14.28 | $14.28 | 191,786 | — | — |
| 2013-11-01 | $15.33 | $15.33 | 145,300 | — | — |
| 2013-10-31 | $15.33 | $15.33 | 67,471 | — | — |
| 2013-10-30 | $15.68 | $15.68 | 79,971 | — | — |
| 2013-10-29 | $16.24 | $16.24 | 40,614 | — | — |
| 2013-10-28 | $15.89 | $15.89 | 174,757 | — | — |
| 2013-10-25 | $18.13 | $18.13 | 212,357 | — | — |
| 2013-10-24 | $17.43 | $17.43 | 215,614 | — | — |
| 2013-10-23 | $17.43 | $17.43 | 154,171 | — | — |
| 2013-10-22 | $17.43 | $17.43 | 150,900 | — | — |
| 2013-10-21 | $17.64 | $17.64 | 185,243 | — | — |
| 2013-10-18 | $17.29 | $17.29 | 122,771 | — | — |
| 2013-10-17 | $16.94 | $16.94 | 117,714 | — | — |
| 2013-10-16 | $16.66 | $16.66 | 49,543 | — | — |
| 2013-10-15 | $16.59 | $16.59 | 33,114 | — | — |
| 2013-10-14 | $16.66 | $16.66 | 39,529 | — | — |
| 2013-10-11 | $16.73 | $16.73 | 51,943 | — | — |
| 2013-10-10 | $16.45 | $16.45 | 113,171 | — | — |
| 2013-10-09 | $16.10 | $16.10 | 57,286 | — | — |
| 2013-10-08 | $16.10 | $16.10 | 123,129 | — | — |
| 2013-10-07 | $16.17 | $16.17 | 65,471 | — | — |
| 2013-10-04 | $16.66 | $16.66 | 28,629 | — | — |
| 2013-10-03 | $16.38 | $16.38 | 119,743 | — | — |
| 2013-10-02 | $16.38 | $16.38 | 126,857 | — | — |
| 2013-10-01 | $16.24 | $16.24 | 149,871 | — | — |
| 2013-09-30 | $16.66 | $16.66 | 108,957 | — | — |
| 2013-09-27 | $16.59 | $16.59 | 85,643 | — | — |
| 2013-09-26 | $16.52 | $16.52 | 58,143 | — | — |
| 2013-09-25 | $16.66 | $16.66 | 65,957 | — | — |
| 2013-09-24 | $16.73 | $16.73 | 300,743 | — | — |
| 2013-09-23 | $15.61 | $15.61 | 49,357 | — | — |
| 2013-09-20 | $15.54 | $15.54 | 173,243 | — | — |
| 2013-09-19 | $15.19 | $15.19 | 119,500 | — | — |
| 2013-09-18 | $15.89 | $15.89 | 70,614 | — | — |
| 2013-09-17 | $16.10 | $16.10 | 144,657 | — | — |
| 2013-09-16 | $16.66 | $16.66 | 103,986 | — | — |
| 2013-09-13 | $16.73 | $16.73 | 182,814 | — | — |
| 2013-09-12 | $16.66 | $16.66 | 64,171 | — | — |
| 2013-09-11 | $16.80 | $16.80 | 39,914 | — | — |
| 2013-09-10 | $17.01 | $17.01 | 42,843 | — | — |
| 2013-09-09 | $16.87 | $16.87 | 50,857 | — | — |
| 2013-09-06 | $16.66 | $16.66 | 22,229 | — | — |
| 2013-09-05 | $16.76 | $16.76 | 34,943 | — | — |
| 2013-09-04 | $17.01 | $17.01 | 63,029 | — | — |
| 2013-09-03 | $16.94 | $16.94 | 35,486 | — | — |
| 2013-08-30 | $16.87 | $16.87 | 45,486 | — | — |
| 2013-08-29 | $17.15 | $17.15 | 44,771 | — | — |
| 2013-08-28 | $16.66 | $16.66 | 20,657 | — | — |
| 2013-08-27 | $16.66 | $16.66 | 45,957 | — | — |
| 2013-08-26 | $16.94 | $16.94 | 16,571 | — | — |
| 2013-08-23 | $16.94 | $16.94 | 21,814 | — | — |
| 2013-08-22 | $17.15 | $17.15 | 40,286 | — | — |
| 2013-08-21 | $16.80 | $16.80 | 36,100 | — | — |
| 2013-08-20 | $17.15 | $17.15 | 37,014 | — | — |
| 2013-08-19 | $16.80 | $16.80 | 33,371 | — | — |
| 2013-08-16 | $17.08 | $17.08 | 92,514 | — | — |
| 2013-08-15 | $16.59 | $16.59 | 54,271 | — | — |
| 2013-08-14 | $17.08 | $17.08 | 19,129 | — | — |
| 2013-08-13 | $17.22 | $17.22 | 34,900 | — | — |
| 2013-08-12 | $17.36 | $17.36 | 65,186 | — | — |
| 2013-08-09 | $17.50 | $17.50 | 51,857 | — | — |
| 2013-08-08 | $17.92 | $17.92 | 29,300 | — | — |
| 2013-08-07 | $17.99 | $17.99 | 34,257 | — | — |
| 2013-08-06 | $18.20 | $18.20 | 49,814 | — | — |
| 2013-08-05 | $18.20 | $18.20 | 32,829 | — | — |
| 2013-08-02 | $18.34 | $18.34 | 33,343 | — | — |
| 2013-08-01 | $18.41 | $18.41 | 30,400 | — | — |
| 2013-07-31 | $18.27 | $18.27 | 42,114 | — | — |
| 2013-07-30 | $18.34 | $18.34 | 47,900 | — | — |
| 2013-07-29 | $18.27 | $18.27 | 33,314 | — | — |
| 2013-07-26 | $18.20 | $18.20 | 79,800 | — | — |
| 2013-07-25 | $17.64 | $17.64 | 69,686 | — | — |
| 2013-07-24 | $17.36 | $17.36 | 34,829 | — | — |
| 2013-07-23 | $17.50 | $17.50 | 49,614 | — | — |
| 2013-07-22 | $17.43 | $17.43 | 65,843 | — | — |
| 2013-07-19 | $17.50 | $17.50 | 55,714 | — | — |
| 2013-07-18 | $17.43 | $17.43 | 62,386 | — | — |
| 2013-07-17 | $17.78 | $17.78 | 74,171 | — | — |
| 2013-07-16 | $18.13 | $18.13 | 97,471 | — | — |
| 2013-07-15 | $18.48 | $18.48 | 54,671 | — | — |
| 2013-07-12 | $18.20 | $18.20 | 39,743 | — | — |
| 2013-07-11 | $18.31 | $18.30 | 55,000 | — | — |
| 2013-07-10 | $18.41 | $18.41 | 76,029 | — | — |
| 2013-07-09 | $18.41 | $18.41 | 71,629 | — | — |
| 2013-07-08 | $18.48 | $18.48 | 106,971 | — | — |
| 2013-07-05 | $18.06 | $18.06 | 117,757 | — | — |
| 2013-07-03 | $18.41 | $18.41 | 120,414 | — | — |
| 2013-07-02 | $17.50 | $17.50 | 174,671 | — | — |
| 2013-07-01 | $16.87 | $16.87 | 185,557 | — | — |
| 2013-06-28 | $16.24 | $16.24 | 2,252,729 | — | — |
| 2013-06-27 | $16.10 | $16.10 | 144,986 | — | — |
| 2013-06-26 | $16.03 | $16.03 | 99,000 | — | — |
| 2013-06-25 | $16.03 | $16.03 | 89,843 | — | — |
| 2013-06-24 | $16.07 | $16.07 | 103,286 | — | — |
| 2013-06-21 | $15.89 | $15.89 | 62,457 | — | — |
| 2013-06-20 | $15.82 | $15.82 | 49,814 | — | — |
| 2013-06-19 | $15.75 | $15.75 | 55,600 | — | — |
| 2013-06-18 | $15.89 | $15.89 | 65,114 | — | — |
| 2013-06-17 | $16.10 | $16.10 | 62,200 | — | — |
| 2013-06-14 | $15.75 | $15.75 | 45,829 | — | — |
| 2013-06-13 | $15.61 | $15.61 | 30,443 | — | — |
| 2013-06-12 | $15.61 | $15.61 | 33,157 | — | — |
| 2013-06-11 | $15.82 | $15.82 | 28,400 | — | — |
| 2013-06-10 | $15.54 | $15.54 | 43,857 | — | — |
| 2013-06-07 | $15.19 | $15.19 | 80,971 | — | — |
| 2013-06-06 | $15.05 | $15.05 | 43,043 | — | — |
| 2013-06-05 | $14.91 | $14.91 | 94,286 | — | — |
| 2013-06-04 | $14.98 | $14.98 | 65,557 | — | — |
| 2013-06-03 | $14.35 | $14.35 | 103,200 | — | — |
| 2013-05-31 | $15.47 | $15.47 | 162,900 | — | — |
| 2013-05-30 | $16.17 | $16.17 | 42,043 | — | — |
| 2013-05-29 | $16.45 | $16.45 | 52,871 | — | — |
| 2013-05-28 | $16.45 | $16.45 | 37,343 | — | — |
| 2013-05-24 | $16.52 | $16.52 | 31,514 | — | — |
| 2013-05-23 | $16.52 | $16.52 | 37,457 | — | — |
| 2013-05-22 | $16.73 | $16.73 | 46,957 | — | — |
| 2013-05-21 | $16.73 | $16.73 | 59,914 | — | — |
| 2013-05-20 | $16.80 | $16.80 | 64,614 | — | — |
| 2013-05-17 | $17.08 | $17.08 | 53,429 | — | — |
| 2013-05-16 | $16.87 | $16.87 | 136,471 | — | — |
| 2013-05-15 | $16.98 | $16.97 | 60,814 | — | — |
| 2013-05-14 | $16.87 | $16.87 | 113,586 | — | — |
| 2013-05-13 | $16.45 | $16.45 | 75,786 | — | — |
| 2013-05-10 | $15.82 | $15.82 | 314,357 | — | — |
| 2013-05-09 | $17.01 | $17.01 | 130,543 | — | — |
| 2013-05-08 | $17.01 | $17.01 | 111,386 | — | — |
| 2013-05-07 | $16.24 | $16.24 | 74,400 | — | — |
| 2013-05-06 | $16.10 | $16.10 | 44,986 | — | — |
| 2013-05-03 | $16.10 | $16.10 | 31,871 | — | — |
| 2013-05-02 | $15.96 | $15.96 | 48,286 | — | — |
| 2013-05-01 | $15.96 | $15.96 | 38,771 | — | — |
| 2013-04-30 | $15.96 | $15.96 | 35,557 | — | — |
| 2013-04-29 | $15.89 | $15.89 | 41,471 | — | — |
| 2013-04-26 | $15.89 | $15.89 | 24,843 | — | — |
| 2013-04-25 | $15.68 | $15.68 | 57,014 | — | — |
| 2013-04-24 | $15.96 | $15.96 | 43,214 | — | — |
| 2013-04-23 | $15.82 | $15.82 | 42,643 | — | — |
| 2013-04-22 | $15.96 | $15.96 | 30,271 | — | — |
| 2013-04-19 | $15.68 | $15.68 | 16,686 | — | — |
| 2013-04-18 | $15.89 | $15.89 | 17,743 | — | — |
| 2013-04-17 | $16.03 | $16.03 | 45,329 | — | — |
| 2013-04-16 | $16.03 | $16.03 | 27,171 | — | — |
| 2013-04-15 | $16.24 | $16.24 | 34,057 | — | — |
| 2013-04-12 | $16.45 | $16.45 | 74,814 | — | — |
| 2013-04-11 | $16.10 | $16.10 | 33,143 | — | — |
| 2013-04-10 | $16.03 | $16.03 | 50,957 | — | — |
| 2013-04-09 | $16.10 | $16.10 | 53,100 | — | — |
| 2013-04-08 | $16.00 | $15.99 | 34,557 | — | — |
| 2013-04-05 | $16.10 | $16.10 | 28,086 | — | — |
| 2013-04-04 | $15.96 | $15.96 | 40,414 | — | — |
| 2013-04-03 | $16.10 | $16.10 | 58,600 | — | — |
| 2013-04-02 | $16.10 | $16.10 | 45,629 | — | — |
| 2013-04-01 | $16.45 | $16.45 | 46,057 | — | — |
| 2013-03-28 | $16.45 | $16.45 | 47,614 | — | — |
| 2013-03-27 | $16.24 | $16.24 | 29,757 | — | — |
| 2013-03-26 | $16.52 | $16.52 | 56,029 | — | — |
| 2013-03-25 | $16.80 | $16.80 | 64,700 | — | — |
| 2013-03-22 | $15.54 | $15.54 | 42,957 | — | — |
| 2013-03-21 | $15.12 | $15.12 | 81,714 | — | — |
| 2013-03-20 | $15.96 | $15.96 | 89,543 | — | — |
| 2013-03-19 | $16.49 | $16.49 | 43,371 | — | — |
| 2013-03-18 | $16.66 | $16.66 | 37,843 | — | — |
| 2013-03-15 | $17.43 | $17.43 | 61,086 | — | — |
| 2013-03-14 | $17.22 | $17.22 | 36,414 | — | — |
| 2013-03-13 | $17.43 | $17.43 | 38,843 | — | — |
| 2013-03-12 | $17.29 | $17.29 | 35,543 | — | — |
| 2013-03-11 | $17.15 | $17.15 | 39,086 | — | — |
| 2013-03-08 | $17.29 | $17.29 | 39,914 | — | — |
| 2013-03-07 | $17.50 | $17.50 | 44,271 | — | — |
| 2013-03-06 | $17.50 | $17.50 | 31,014 | — | — |
| 2013-03-05 | $17.43 | $17.43 | 20,271 | — | — |
| 2013-03-04 | $17.64 | $17.64 | 24,914 | — | — |
| 2013-03-01 | $17.43 | $17.43 | 20,986 | — | — |
| 2013-02-28 | $17.71 | $17.71 | 49,029 | — | — |
| 2013-02-27 | $17.36 | $17.36 | 42,129 | — | — |
| 2013-02-26 | $17.43 | $17.43 | 44,857 | — | — |
| 2013-02-25 | $17.29 | $17.29 | 29,929 | — | — |
| 2013-02-22 | $17.22 | $17.22 | 58,643 | — | — |
| 2013-02-21 | $17.29 | $17.29 | 51,771 | — | — |
| 2013-02-20 | $17.01 | $17.01 | 49,514 | — | — |
| 2013-02-19 | $17.43 | $17.43 | 36,400 | — | — |
| 2013-02-15 | $17.43 | $17.43 | 29,643 | — | — |
| 2013-02-14 | $17.71 | $17.71 | 31,000 | — | — |
| 2013-02-13 | $17.64 | $17.64 | 57,343 | — | — |
| 2013-02-12 | $16.17 | $16.17 | 167,800 | — | — |
| 2013-02-11 | $17.57 | $17.57 | 41,086 | — | — |
| 2013-02-08 | $17.92 | $17.92 | 73,571 | — | — |
| 2013-02-07 | $17.71 | $17.71 | 37,457 | — | — |
| 2013-02-06 | $17.99 | $17.99 | 48,600 | — | — |
| 2013-02-05 | $17.92 | $17.92 | 39,114 | — | — |
| 2013-02-04 | $18.20 | $18.20 | 21,743 | — | — |
| 2013-02-01 | $18.34 | $18.34 | 31,500 | — | — |
| 2013-01-31 | $18.55 | $18.55 | 53,429 | — | — |
| 2013-01-30 | $18.76 | $18.76 | 22,829 | — | — |
| 2013-01-29 | $18.90 | $18.90 | 96,443 | — | — |
| 2013-01-28 | $17.64 | $17.64 | 51,029 | — | — |
| 2013-01-25 | $18.34 | $18.34 | 26,414 | — | — |
| 2013-01-24 | $18.69 | $18.69 | 28,700 | — | — |
| 2013-01-23 | $19.25 | $19.25 | 46,986 | — | — |
| 2013-01-22 | $19.88 | $19.88 | 51,200 | — | — |
| 2013-01-18 | $19.67 | $19.67 | 129,200 | — | — |
| 2013-01-17 | $20.30 | $20.30 | 140,400 | — | — |
| 2013-01-16 | $18.20 | $18.20 | 29,671 | — | — |
| 2013-01-15 | $18.20 | $18.20 | 80,457 | — | — |
| 2013-01-14 | $16.59 | $16.59 | 29,943 | — | — |
| 2013-01-11 | $16.17 | $16.17 | 31,843 | — | — |
| 2013-01-10 | $16.24 | $16.24 | 32,814 | — | — |
| 2013-01-09 | $16.17 | $16.17 | 48,229 | — | — |
| 2013-01-08 | $15.68 | $15.68 | 20,600 | — | — |
| 2013-01-07 | $15.61 | $15.61 | 13,329 | — | — |
| 2013-01-04 | $15.68 | $15.68 | 32,614 | — | — |
| 2013-01-03 | $15.67 | $15.67 | 17,343 | — | — |
| 2013-01-02 | $15.82 | $15.82 | 42,500 | — | — |