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
- 1977-06-17 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 | $14.21 | $25.62 | 44,645 | — | — |
| 2013-12-30 | $14.30 | $25.79 | 26,700 | — | — |
| 2013-12-27 | $14.03 | $25.31 | 73,971 | — | — |
| 2013-12-26 | $14.40 | $25.97 | 31,077 | — | — |
| 2013-12-24 | $14.45 | $26.06 | 22,323 | — | — |
| 2013-12-23 | $14.44 | $26.04 | 29,764 | — | — |
| 2013-12-20 | $14.49 | $26.13 | 170,265 | — | — |
| 2013-12-19 | $14.38 | $25.94 | 171,141 | — | — |
| 2013-12-18 | $14.20 | $25.60 | 139,189 | — | — |
| 2013-12-17 | $14.19 | $25.59 | 69,157 | — | — |
| 2013-12-16 | $14.33 | $25.85 | 43,770 | — | — |
| 2013-12-13 | $14.15 | $25.51 | 52,086 | — | — |
| 2013-12-12 | $14.06 | $25.35 | 43,332 | — | — |
| 2013-12-11 | $13.91 | $25.09 | 116,866 | — | — |
| 2013-12-10 | $13.92 | $25.11 | 129,997 | — | — |
| 2013-12-09 | $14.02 | $25.28 | 87,102 | — | — |
| 2013-12-06 | $14.48 | $26.12 | 38,080 | — | — |
| 2013-12-05 | $14.33 | $25.84 | 59,527 | — | — |
| 2013-12-04 | $14.31 | $25.81 | 21,885 | — | — |
| 2013-12-03 | $14.48 | $26.10 | 75,284 | — | — |
| 2013-12-02 | $14.49 | $26.12 | 56,901 | — | — |
| 2013-11-29 | $14.79 | $26.68 | 18,383 | — | — |
| 2013-11-27 | $14.70 | $26.51 | 72,658 | — | — |
| 2013-11-26 | $14.38 | $25.93 | 91,479 | — | — |
| 2013-11-25 | $13.73 | $24.66 | 61,278 | — | — |
| 2013-11-22 | $13.34 | $23.95 | 31,952 | — | — |
| 2013-11-21 | $13.18 | $23.67 | 48,147 | — | — |
| 2013-11-20 | $12.88 | $23.12 | 29,326 | — | — |
| 2013-11-19 | $12.85 | $23.08 | 125,620 | — | — |
| 2013-11-18 | $12.71 | $22.82 | 148,380 | — | — |
| 2013-11-15 | $12.71 | $22.82 | 63,904 | — | — |
| 2013-11-14 | $12.57 | $22.58 | 42,457 | — | — |
| 2013-11-13 | $12.78 | $22.95 | 196,527 | — | — |
| 2013-11-12 | $12.57 | $22.56 | 160,636 | — | — |
| 2013-11-11 | $13.02 | $23.38 | 20,572 | — | — |
| 2013-11-08 | $13.01 | $23.36 | 195,652 | — | — |
| 2013-11-07 | $12.68 | $22.77 | 64,780 | — | — |
| 2013-11-06 | $12.73 | $22.85 | 45,959 | — | — |
| 2013-11-05 | $12.67 | $22.75 | 73,971 | — | — |
| 2013-11-04 | $12.72 | $22.84 | 78,786 | — | — |
| 2013-11-01 | $12.61 | $22.64 | 68,719 | — | — |
| 2013-10-31 | $13.02 | $23.37 | 52,962 | — | — |
| 2013-10-30 | $12.81 | $23.00 | 44,645 | — | — |
| 2013-10-29 | $13.14 | $23.60 | 46,396 | — | — |
| 2013-10-28 | $13.25 | $23.80 | 27,575 | — | — |
| 2013-10-25 | $13.33 | $23.94 | 46,396 | — | — |
| 2013-10-24 | $13.47 | $24.19 | 31,077 | — | — |
| 2013-10-23 | $13.39 | $24.04 | 70,032 | — | — |
| 2013-10-22 | $13.28 | $23.84 | 26,262 | — | — |
| 2013-10-21 | $13.07 | $23.47 | 65,655 | — | — |
| 2013-10-18 | $13.34 | $23.95 | 106,799 | — | — |
| 2013-10-17 | $13.36 | $24.00 | 47,709 | — | — |
| 2013-10-16 | $13.09 | $23.50 | 66,968 | — | — |
| 2013-10-15 | $13.39 | $24.05 | 41,582 | — | — |
| 2013-10-14 | $13.49 | $24.23 | 46,834 | — | — |
| 2013-10-11 | $13.44 | $24.14 | 54,713 | — | — |
| 2013-10-10 | $13.09 | $23.50 | 83,601 | — | — |
| 2013-10-09 | $12.69 | $22.78 | 66,968 | — | — |
| 2013-10-08 | $12.43 | $22.32 | 59,090 | — | — |
| 2013-10-07 | $12.52 | $22.47 | 109,425 | — | — |
| 2013-10-04 | $12.67 | $22.76 | 26,262 | — | — |
| 2013-10-03 | $12.63 | $22.68 | 48,585 | — | — |
| 2013-10-02 | $12.83 | $23.03 | 46,834 | — | — |
| 2013-10-01 | $12.93 | $23.23 | 63,029 | — | — |
| 2013-09-30 | $12.66 | $22.74 | 128,684 | — | — |
| 2013-09-27 | $12.74 | $22.88 | 36,767 | — | — |
| 2013-09-26 | $12.76 | $22.92 | 55,150 | — | — |
| 2013-09-25 | $12.63 | $22.68 | 64,780 | — | — |
| 2013-09-24 | $12.78 | $22.94 | 79,661 | — | — |
| 2013-09-23 | $12.55 | $22.53 | 46,396 | — | — |
| 2013-09-20 | $12.57 | $22.56 | 182,521 | — | — |
| 2013-09-19 | $12.67 | $22.75 | 70,470 | — | — |
| 2013-09-18 | $12.70 | $22.80 | 52,962 | — | — |
| 2013-09-17 | $12.67 | $22.76 | 38,518 | — | — |
| 2013-09-16 | $12.68 | $22.76 | 36,329 | — | — |
| 2013-09-13 | $12.68 | $22.77 | 62,153 | — | — |
| 2013-09-12 | $12.52 | $22.48 | 38,080 | — | — |
| 2013-09-11 | $12.60 | $22.62 | 42,895 | — | — |
| 2013-09-10 | $12.77 | $22.93 | 73,096 | — | — |
| 2013-09-09 | $12.54 | $22.52 | 63,467 | — | — |
| 2013-09-06 | $12.48 | $22.40 | 76,598 | — | — |
| 2013-09-05 | $12.41 | $22.28 | 101,546 | — | — |
| 2013-09-04 | $12.52 | $22.49 | 58,214 | — | — |
| 2013-09-03 | $12.77 | $22.93 | 54,275 | — | — |
| 2013-08-30 | $12.70 | $22.80 | 95,419 | — | — |
| 2013-08-29 | $13.15 | $23.62 | 85,789 | — | — |
| 2013-08-28 | $13.04 | $23.42 | 59,527 | — | — |
| 2013-08-27 | $12.76 | $22.81 | 57,339 | — | — |
| 2013-08-26 | $13.06 | $23.34 | 81,850 | — | — |
| 2013-08-23 | $12.98 | $23.21 | 43,332 | — | — |
| 2013-08-22 | $13.04 | $23.32 | 113,802 | — | — |
| 2013-08-21 | $12.93 | $23.12 | 74,409 | — | — |
| 2013-08-20 | $13.19 | $23.57 | 142,253 | — | — |
| 2013-08-19 | $13.30 | $23.77 | 133,499 | — | — |
| 2013-08-16 | $13.43 | $24.01 | 66,093 | — | — |
| 2013-08-15 | $13.53 | $24.18 | 81,850 | — | — |
| 2013-08-14 | $14.11 | $25.22 | 52,524 | — | — |
| 2013-08-13 | $14.32 | $25.61 | 81,850 | — | — |
| 2013-08-12 | $14.38 | $25.71 | 79,661 | — | — |
| 2013-08-09 | $13.60 | $24.32 | 44,645 | — | — |
| 2013-08-08 | $13.66 | $24.43 | 46,834 | — | — |
| 2013-08-07 | $13.86 | $24.78 | 62,153 | — | — |
| 2013-08-06 | $13.98 | $25.00 | 56,901 | — | — |
| 2013-08-05 | $14.24 | $25.46 | 31,077 | — | — |
| 2013-08-02 | $14.29 | $25.55 | 51,649 | — | — |
| 2013-08-01 | $14.49 | $25.91 | 87,102 | — | — |
| 2013-07-31 | $14.01 | $25.05 | 65,655 | — | — |
| 2013-07-30 | $13.61 | $24.32 | 136,125 | — | — |
| 2013-07-29 | $13.47 | $24.09 | 71,783 | — | — |
| 2013-07-26 | $13.72 | $24.53 | 99,796 | — | — |
| 2013-07-25 | $13.84 | $24.75 | 73,534 | — | — |
| 2013-07-24 | $13.73 | $24.54 | 317,333 | — | — |
| 2013-07-23 | $13.87 | $24.79 | 150,131 | — | — |
| 2013-07-22 | $14.05 | $25.11 | 97,169 | — | — |
| 2013-07-19 | $14.17 | $25.33 | 53,399 | — | — |
| 2013-07-18 | $13.98 | $24.99 | 183,396 | — | — |
| 2013-07-17 | $13.76 | $24.60 | 45,959 | — | — |
| 2013-07-16 | $13.61 | $24.33 | 53,837 | — | — |
| 2013-07-15 | $13.87 | $24.79 | 82,725 | — | — |
| 2013-07-12 | $13.51 | $24.15 | 88,415 | — | — |
| 2013-07-11 | $13.90 | $24.84 | 149,693 | — | — |
| 2013-07-10 | $13.42 | $23.98 | 149,256 | — | — |
| 2013-07-09 | $13.69 | $24.47 | 100,233 | — | — |
| 2013-07-08 | $13.33 | $23.83 | 84,038 | — | — |
| 2013-07-05 | $13.30 | $23.78 | 125,182 | — | — |
| 2013-07-03 | $12.50 | $22.35 | 137,876 | — | — |
| 2013-07-02 | $12.88 | $23.03 | 245,112 | — | — |
| 2013-07-01 | $13.22 | $23.63 | 154,508 | — | — |
| 2013-06-28 | $13.09 | $23.39 | 353,224 | — | — |
| 2013-06-27 | $13.03 | $23.29 | 56,026 | — | — |
| 2013-06-26 | $12.61 | $22.54 | 71,345 | — | — |
| 2013-06-25 | $12.76 | $22.82 | 111,176 | — | — |
| 2013-06-24 | $12.66 | $22.63 | 145,754 | — | — |
| 2013-06-21 | $12.89 | $23.04 | 161,074 | — | — |
| 2013-06-20 | $12.88 | $23.02 | 51,211 | — | — |
| 2013-06-19 | $13.33 | $23.83 | 48,147 | — | — |
| 2013-06-18 | $13.44 | $24.03 | 126,933 | — | — |
| 2013-06-17 | $13.05 | $23.33 | 130,872 | — | — |
| 2013-06-14 | $13.55 | $24.22 | 98,045 | — | — |
| 2013-06-13 | $13.45 | $24.04 | 60,840 | — | — |
| 2013-06-12 | $13.09 | $23.41 | 124,307 | — | — |
| 2013-06-11 | $13.15 | $23.51 | 69,594 | — | — |
| 2013-06-10 | $13.49 | $24.12 | 185,147 | — | — |
| 2013-06-07 | $13.17 | $23.54 | 131,748 | — | — |
| 2013-06-06 | $12.81 | $22.91 | 208,345 | — | — |
| 2013-06-05 | $11.96 | $21.38 | 104,173 | — | — |
| 2013-06-04 | $12.00 | $21.45 | 159,761 | — | — |
| 2013-06-03 | $12.40 | $22.17 | 178,582 | — | — |
| 2013-05-31 | $12.80 | $22.88 | 74,847 | — | — |
| 2013-05-30 | $12.93 | $23.12 | 115,553 | — | — |
| 2013-05-29 | $12.90 | $23.06 | 165,451 | — | — |
| 2013-05-28 | $12.91 | $22.98 | 183,396 | — | — |
| 2013-05-24 | $12.39 | $22.06 | 167,639 | — | — |
| 2013-05-23 | $12.40 | $22.07 | 98,483 | — | — |
| 2013-05-22 | $12.27 | $21.84 | 189,962 | — | — |
| 2013-05-21 | $12.35 | $21.97 | 215,348 | — | — |
| 2013-05-20 | $12.44 | $22.14 | 140,939 | — | — |
| 2013-05-17 | $12.38 | $22.03 | 95,419 | — | — |
| 2013-05-16 | $12.13 | $21.60 | 220,163 | — | — |
| 2013-05-15 | $11.90 | $21.17 | 475,342 | — | — |
| 2013-05-14 | $11.41 | $20.30 | 129,997 | — | — |
| 2013-05-13 | $11.09 | $19.74 | 79,224 | — | — |
| 2013-05-10 | $11.13 | $19.81 | 144,003 | — | — |
| 2013-05-09 | $11.23 | $19.99 | 132,623 | — | — |
| 2013-05-08 | $11.47 | $20.41 | 215,348 | — | — |
| 2013-05-07 | $11.17 | $19.87 | 292,384 | — | — |
| 2013-05-06 | $11.46 | $20.40 | 288,007 | — | — |
| 2013-05-03 | $11.54 | $20.53 | 355,850 | — | — |
| 2013-05-02 | $11.67 | $20.77 | 305,077 | — | — |
| 2013-05-01 | $12.18 | $21.67 | 160,636 | — | — |
| 2013-04-30 | $13.26 | $23.59 | 81,850 | — | — |
| 2013-04-29 | $13.03 | $23.20 | 181,646 | — | — |
| 2013-04-26 | $12.86 | $22.88 | 119,930 | — | — |
| 2013-04-25 | $13.10 | $23.32 | 130,435 | — | — |
| 2013-04-24 | $13.13 | $23.38 | 130,435 | — | — |
| 2013-04-23 | $12.97 | $23.09 | 68,719 | — | — |
| 2013-04-22 | $12.56 | $22.35 | 132,623 | — | — |
| 2013-04-19 | $12.63 | $22.49 | 124,745 | — | — |
| 2013-04-18 | $12.34 | $21.97 | 221,914 | — | — |
| 2013-04-17 | $11.94 | $21.25 | 312,956 | — | — |
| 2013-04-16 | $12.11 | $21.55 | 316,457 | — | — |
| 2013-04-15 | $12.00 | $21.35 | 304,202 | — | — |
| 2013-04-12 | $12.20 | $21.72 | 134,374 | — | — |
| 2013-04-11 | $12.09 | $21.52 | 88,415 | — | — |
| 2013-04-10 | $11.94 | $21.26 | 153,633 | — | — |
| 2013-04-09 | $11.19 | $19.91 | 137,000 | — | — |
| 2013-04-08 | $11.24 | $20.01 | 70,032 | — | — |
| 2013-04-05 | $11.22 | $19.97 | 103,735 | — | — |
| 2013-04-04 | $11.36 | $20.22 | 94,543 | — | — |
| 2013-04-03 | $11.32 | $20.14 | 206,594 | — | — |
| 2013-04-02 | $11.62 | $20.68 | 163,262 | — | — |
| 2013-04-01 | $12.10 | $21.54 | 154,946 | — | — |
| 2013-03-28 | $12.19 | $21.70 | 149,693 | — | — |
| 2013-03-27 | $12.30 | $21.90 | 128,684 | — | — |
| 2013-03-26 | $12.50 | $22.25 | 102,422 | — | — |
| 2013-03-25 | $12.65 | $22.52 | 99,358 | — | — |
| 2013-03-22 | $12.62 | $22.46 | 35,891 | — | — |
| 2013-03-21 | $12.54 | $22.32 | 63,029 | — | — |
| 2013-03-20 | $12.73 | $22.65 | 235,920 | — | — |
| 2013-03-19 | $12.78 | $22.74 | 129,997 | — | — |
| 2013-03-18 | $12.79 | $22.75 | 133,499 | — | — |
| 2013-03-15 | $12.81 | $22.79 | 248,176 | — | — |
| 2013-03-14 | $12.87 | $22.90 | 161,949 | — | — |
| 2013-03-13 | $12.68 | $22.57 | 189,086 | — | — |
| 2013-03-12 | $12.62 | $22.45 | 68,719 | — | — |
| 2013-03-11 | $12.57 | $22.38 | 227,604 | — | — |
| 2013-03-08 | $12.61 | $22.45 | 215,348 | — | — |
| 2013-03-07 | $12.63 | $22.47 | 297,636 | — | — |
| 2013-03-06 | $12.68 | $22.56 | 334,841 | — | — |
| 2013-03-05 | $13.05 | $23.23 | 238,984 | — | — |
| 2013-03-04 | $13.23 | $23.55 | 242,486 | — | — |
| 2013-03-01 | $13.22 | $23.53 | 193,463 | — | — |
| 2013-02-28 | $13.27 | $23.62 | 293,697 | — | — |
| 2013-02-27 | $13.11 | $23.34 | 157,572 | — | — |
| 2013-02-26 | $13.11 | $23.23 | 201,342 | — | — |
| 2013-02-25 | $13.02 | $23.06 | 427,195 | — | — |
| 2013-02-22 | $14.28 | $25.31 | 71,783 | — | — |
| 2013-02-21 | $14.03 | $24.87 | 125,620 | — | — |
| 2013-02-20 | $14.40 | $25.53 | 117,304 | — | — |
| 2013-02-19 | $15.12 | $26.79 | 291,071 | — | — |
| 2013-02-15 | $15.00 | $26.58 | 51,649 | — | — |
| 2013-02-14 | $15.09 | $26.74 | 63,467 | — | — |
| 2013-02-13 | $14.85 | $26.32 | 57,339 | — | — |
| 2013-02-12 | $14.98 | $26.54 | 101,546 | — | — |
| 2013-02-11 | $14.55 | $25.78 | 65,655 | — | — |
| 2013-02-08 | $14.56 | $25.81 | 74,847 | — | — |
| 2013-02-07 | $14.65 | $25.96 | 204,406 | — | — |
| 2013-02-06 | $14.74 | $26.12 | 128,684 | — | — |
| 2013-02-05 | $15.02 | $26.61 | 247,301 | — | — |
| 2013-02-04 | $14.72 | $26.08 | 115,991 | — | — |
| 2013-02-01 | $15.02 | $26.61 | 179,457 | — | — |
| 2013-01-31 | $14.89 | $26.38 | 176,393 | — | — |
| 2013-01-30 | $14.72 | $26.09 | 257,805 | — | — |
| 2013-01-29 | $15.05 | $26.66 | 163,262 | — | — |
| 2013-01-28 | $15.02 | $26.61 | 154,946 | — | — |
| 2013-01-25 | $15.00 | $26.58 | 122,118 | — | — |
| 2013-01-24 | $15.07 | $26.70 | 212,285 | — | — |
| 2013-01-23 | $14.87 | $26.35 | 251,240 | — | — |
| 2013-01-22 | $14.93 | $26.47 | 187,773 | — | — |
| 2013-01-18 | $14.96 | $26.50 | 152,757 | — | — |
| 2013-01-17 | $15.14 | $26.82 | 131,748 | — | — |
| 2013-01-16 | $15.06 | $26.68 | 63,904 | — | — |
| 2013-01-15 | $15.10 | $26.76 | 138,751 | — | — |
| 2013-01-14 | $14.92 | $26.44 | 140,064 | — | — |
| 2013-01-11 | $14.80 | $26.23 | 150,131 | — | — |
| 2013-01-10 | $15.16 | $26.86 | 162,387 | — | — |
| 2013-01-09 | $14.99 | $26.56 | 100,671 | — | — |
| 2013-01-08 | $14.83 | $26.28 | 197,403 | — | — |
| 2013-01-07 | $14.91 | $26.42 | 263,495 | — | — |
| 2013-01-04 | $14.91 | $26.42 | 175,080 | — | — |
| 2013-01-03 | $14.41 | $25.54 | 345,345 | — | — |
| 2013-01-02 | $14.38 | $25.48 | 174,205 | — | — |