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
- 1989-08-23 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 | $17.14 | $17.14 | 431,625 | — | — |
| 2013-12-30 | $17.07 | $17.07 | 416,962 | — | — |
| 2013-12-27 | $17.16 | $17.16 | 290,327 | — | — |
| 2013-12-26 | $17.34 | $17.34 | 494,276 | — | — |
| 2013-12-24 | $17.18 | $17.18 | 226,343 | — | — |
| 2013-12-23 | $17.21 | $17.21 | 504,940 | — | — |
| 2013-12-20 | $17.10 | $17.10 | 1,290,877 | — | — |
| 2013-12-19 | $16.49 | $16.49 | 928,568 | — | — |
| 2013-12-18 | $18.11 | $18.11 | 581,455 | — | — |
| 2013-12-17 | $17.96 | $17.96 | 377,506 | — | — |
| 2013-12-16 | $18.23 | $18.23 | 404,432 | — | — |
| 2013-12-13 | $18.13 | $18.13 | 363,376 | — | — |
| 2013-12-12 | $18.11 | $18.11 | 350,846 | — | — |
| 2013-12-11 | $18.24 | $18.24 | 291,394 | — | — |
| 2013-12-10 | $18.89 | $18.89 | 257,802 | — | — |
| 2013-12-09 | $19.08 | $19.08 | 316,721 | — | — |
| 2013-12-06 | $18.90 | $18.90 | 260,202 | — | — |
| 2013-12-05 | $18.59 | $18.59 | 233,808 | — | — |
| 2013-12-04 | $18.34 | $18.34 | 285,795 | — | — |
| 2013-12-03 | $18.68 | $18.68 | 529,468 | — | — |
| 2013-12-02 | $18.77 | $18.77 | 332,983 | — | — |
| 2013-11-29 | $19.08 | $19.08 | 137,032 | — | — |
| 2013-11-27 | $18.93 | $18.93 | 268,466 | — | — |
| 2013-11-26 | $18.69 | $18.69 | 230,876 | — | — |
| 2013-11-25 | $18.26 | $18.26 | 174,356 | — | — |
| 2013-11-22 | $18.45 | $18.45 | 174,890 | — | — |
| 2013-11-21 | $18.18 | $18.18 | 287,395 | — | — |
| 2013-11-20 | $17.74 | $17.74 | 242,873 | — | — |
| 2013-11-19 | $17.71 | $17.71 | 264,201 | — | — |
| 2013-11-18 | $17.57 | $17.57 | 266,600 | — | — |
| 2013-11-15 | $17.55 | $17.55 | 525,735 | — | — |
| 2013-11-14 | $17.49 | $17.49 | 287,128 | — | — |
| 2013-11-13 | $17.60 | $17.60 | 407,098 | — | — |
| 2013-11-12 | $17.55 | $17.55 | 425,227 | — | — |
| 2013-11-11 | $17.67 | $17.67 | 190,352 | — | — |
| 2013-11-08 | $17.96 | $17.96 | 299,125 | — | — |
| 2013-11-07 | $17.58 | $17.58 | 343,914 | — | — |
| 2013-11-06 | $17.69 | $17.69 | 222,344 | — | — |
| 2013-11-05 | $17.88 | $17.88 | 219,412 | — | — |
| 2013-11-04 | $17.78 | $17.78 | 538,265 | — | — |
| 2013-11-01 | $17.04 | $17.04 | 548,663 | — | — |
| 2013-10-31 | $17.34 | $17.34 | 375,906 | — | — |
| 2013-10-30 | $17.50 | $17.50 | 425,494 | — | — |
| 2013-10-29 | $17.81 | $17.81 | 229,143 | — | — |
| 2013-10-28 | $17.81 | $17.81 | 181,555 | — | — |
| 2013-10-25 | $17.74 | $17.74 | 313,922 | — | — |
| 2013-10-24 | $17.69 | $17.69 | 201,150 | — | — |
| 2013-10-23 | $17.51 | $17.51 | 400,300 | — | — |
| 2013-10-22 | $17.13 | $17.13 | 256,336 | — | — |
| 2013-10-21 | $17.03 | $17.03 | 348,313 | — | — |
| 2013-10-18 | $16.82 | $16.82 | 305,924 | — | — |
| 2013-10-17 | $16.48 | $16.48 | 353,112 | — | — |
| 2013-10-16 | $16.17 | $16.17 | 193,552 | — | — |
| 2013-10-15 | $15.78 | $15.78 | 223,144 | — | — |
| 2013-10-14 | $16.00 | $16.00 | 286,728 | — | — |
| 2013-10-11 | $15.73 | $15.73 | 269,933 | — | — |
| 2013-10-10 | $15.43 | $15.43 | 359,110 | — | — |
| 2013-10-09 | $15.18 | $15.18 | 304,724 | — | — |
| 2013-10-08 | $15.11 | $15.11 | 314,721 | — | — |
| 2013-10-07 | $15.35 | $15.35 | 311,522 | — | — |
| 2013-10-04 | $15.65 | $15.65 | 331,517 | — | — |
| 2013-10-03 | $15.62 | $15.62 | 409,098 | — | — |
| 2013-10-02 | $15.47 | $15.47 | 343,514 | — | — |
| 2013-10-01 | $15.58 | $15.58 | 365,109 | — | — |
| 2013-09-30 | $15.18 | $15.18 | 375,106 | — | — |
| 2013-09-27 | $15.12 | $15.12 | 239,140 | — | — |
| 2013-09-26 | $15.02 | $15.02 | 234,341 | — | — |
| 2013-09-25 | $14.89 | $14.89 | 549,463 | — | — |
| 2013-09-24 | $15.25 | $15.25 | 305,124 | — | — |
| 2013-09-23 | $14.93 | $14.93 | 357,910 | — | — |
| 2013-09-20 | $14.87 | $14.87 | 1,004,549 | — | — |
| 2013-09-19 | $14.88 | $14.88 | 108,373 | — | — |
| 2013-09-18 | $14.79 | $14.79 | 260,735 | — | — |
| 2013-09-17 | $14.74 | $14.74 | 163,159 | — | — |
| 2013-09-16 | $14.54 | $14.54 | 148,763 | — | — |
| 2013-09-13 | $14.60 | $14.60 | 205,149 | — | — |
| 2013-09-12 | $14.48 | $14.48 | 151,962 | — | — |
| 2013-09-11 | $14.63 | $14.63 | 218,745 | — | — |
| 2013-09-10 | $14.55 | $14.55 | 306,723 | — | — |
| 2013-09-09 | $14.12 | $14.12 | 148,763 | — | — |
| 2013-09-06 | $13.85 | $13.85 | 86,378 | — | — |
| 2013-09-05 | $13.90 | $13.90 | 155,161 | — | — |
| 2013-09-04 | $13.89 | $13.89 | 419,095 | — | — |
| 2013-09-03 | $13.55 | $13.55 | 394,701 | — | — |
| 2013-08-30 | $13.53 | $13.53 | 281,530 | — | — |
| 2013-08-29 | $13.72 | $13.72 | 137,566 | — | — |
| 2013-08-28 | $13.50 | $13.50 | 196,351 | — | — |
| 2013-08-27 | $13.49 | $13.49 | 273,532 | — | — |
| 2013-08-26 | $13.72 | $13.72 | 215,146 | — | — |
| 2013-08-23 | $13.67 | $13.67 | 260,335 | — | — |
| 2013-08-22 | $13.64 | $13.64 | 109,573 | — | — |
| 2013-08-21 | $13.52 | $13.52 | 291,127 | — | — |
| 2013-08-20 | $13.43 | $13.43 | 543,064 | — | — |
| 2013-08-19 | $13.57 | $13.57 | 281,530 | — | — |
| 2013-08-16 | $13.66 | $13.66 | 315,521 | — | — |
| 2013-08-15 | $14.08 | $14.08 | 629,043 | — | — |
| 2013-08-14 | $14.25 | $14.25 | 343,914 | — | — |
| 2013-08-13 | $14.27 | $14.27 | 349,912 | — | — |
| 2013-08-12 | $14.37 | $14.37 | 255,536 | — | — |
| 2013-08-09 | $14.31 | $14.31 | 150,762 | — | — |
| 2013-08-08 | $14.31 | $14.31 | 258,735 | — | — |
| 2013-08-07 | $14.34 | $14.34 | 144,364 | — | — |
| 2013-08-06 | $14.46 | $14.46 | 343,514 | — | — |
| 2013-08-05 | $14.47 | $14.47 | 365,109 | — | — |
| 2013-08-02 | $14.30 | $14.30 | 413,896 | — | — |
| 2013-08-01 | $14.33 | $14.33 | 501,075 | — | — |
| 2013-07-31 | $14.12 | $14.12 | 377,106 | — | — |
| 2013-07-30 | $14.15 | $14.15 | 552,662 | — | — |
| 2013-07-29 | $14.16 | $14.16 | 263,934 | — | — |
| 2013-07-26 | $14.36 | $14.36 | 248,338 | — | — |
| 2013-07-25 | $14.41 | $14.41 | 623,044 | — | — |
| 2013-07-24 | $14.06 | $14.06 | 783,404 | — | — |
| 2013-07-23 | $14.57 | $14.57 | 503,074 | — | — |
| 2013-07-22 | $14.79 | $14.79 | 187,553 | — | — |
| 2013-07-19 | $14.66 | $14.66 | 222,344 | — | — |
| 2013-07-18 | $14.45 | $14.45 | 417,096 | — | — |
| 2013-07-17 | $14.20 | $14.20 | 475,881 | — | — |
| 2013-07-16 | $14.45 | $14.45 | 448,688 | — | — |
| 2013-07-15 | $14.64 | $14.64 | 330,717 | — | — |
| 2013-07-12 | $14.69 | $14.69 | 383,104 | — | — |
| 2013-07-11 | $14.68 | $14.68 | 455,486 | — | — |
| 2013-07-10 | $14.69 | $14.69 | 223,544 | — | — |
| 2013-07-09 | $14.48 | $14.48 | 688,228 | — | — |
| 2013-07-08 | $14.64 | $14.64 | 258,335 | — | — |
| 2013-07-05 | $14.46 | $14.46 | 203,149 | — | — |
| 2013-07-03 | $14.04 | $14.04 | 126,368 | — | — |
| 2013-07-02 | $13.99 | $13.99 | 311,922 | — | — |
| 2013-07-01 | $14.11 | $14.11 | 240,740 | — | — |
| 2013-06-28 | $13.89 | $13.89 | 509,473 | — | — |
| 2013-06-27 | $13.87 | $13.87 | 241,939 | — | — |
| 2013-06-26 | $13.67 | $13.67 | 238,340 | — | — |
| 2013-06-25 | $13.70 | $13.70 | 257,136 | — | — |
| 2013-06-24 | $13.60 | $13.60 | 305,524 | — | — |
| 2013-06-21 | $13.52 | $13.52 | 653,037 | — | — |
| 2013-06-20 | $13.22 | $13.22 | 328,318 | — | — |
| 2013-06-19 | $13.63 | $13.63 | 321,520 | — | — |
| 2013-06-18 | $13.83 | $13.83 | 273,932 | — | — |
| 2013-06-17 | $13.76 | $13.76 | 374,306 | — | — |
| 2013-06-14 | $13.64 | $13.64 | 113,172 | — | — |
| 2013-06-13 | $13.85 | $13.85 | 201,150 | — | — |
| 2013-06-12 | $13.72 | $13.72 | 128,368 | — | — |
| 2013-06-11 | $13.82 | $13.82 | 97,975 | — | — |
| 2013-06-10 | $13.88 | $13.88 | 263,934 | — | — |
| 2013-06-07 | $13.76 | $13.76 | 143,564 | — | — |
| 2013-06-06 | $13.50 | $13.50 | 291,927 | — | — |
| 2013-06-05 | $13.51 | $13.51 | 181,155 | — | — |
| 2013-06-04 | $13.65 | $13.65 | 249,937 | — | — |
| 2013-06-03 | $13.78 | $13.78 | 545,064 | — | — |
| 2013-05-31 | $13.62 | $13.62 | 196,351 | — | — |
| 2013-05-30 | $13.89 | $13.89 | 117,970 | — | — |
| 2013-05-29 | $13.79 | $13.79 | 200,350 | — | — |
| 2013-05-28 | $14.19 | $14.19 | 409,897 | — | — |
| 2013-05-24 | $13.68 | $13.68 | 178,355 | — | — |
| 2013-05-23 | $13.66 | $13.66 | 145,164 | — | — |
| 2013-05-22 | $13.59 | $13.59 | 231,142 | — | — |
| 2013-05-21 | $13.85 | $13.85 | 202,349 | — | — |
| 2013-05-20 | $13.77 | $13.77 | 179,555 | — | — |
| 2013-05-17 | $13.84 | $13.84 | 309,923 | — | — |
| 2013-05-16 | $13.50 | $13.50 | 224,744 | — | — |
| 2013-05-15 | $13.52 | $13.52 | 248,338 | — | — |
| 2013-05-14 | $13.32 | $13.32 | 378,305 | — | — |
| 2013-05-13 | $13.40 | $13.40 | 214,746 | — | — |
| 2013-05-10 | $13.27 | $13.27 | 239,940 | — | — |
| 2013-05-09 | $13.13 | $13.13 | 223,144 | — | — |
| 2013-05-08 | $13.32 | $13.32 | 319,120 | — | — |
| 2013-05-07 | $13.09 | $13.09 | 231,542 | — | — |
| 2013-05-06 | $13.14 | $13.14 | 110,372 | — | — |
| 2013-05-03 | $13.23 | $13.23 | 361,510 | — | — |
| 2013-05-02 | $12.96 | $12.96 | 283,129 | — | — |
| 2013-05-01 | $12.61 | $12.61 | 620,245 | — | — |
| 2013-04-30 | $12.71 | $12.71 | 203,549 | — | — |
| 2013-04-29 | $12.63 | $12.63 | 194,751 | — | — |
| 2013-04-26 | $12.43 | $12.43 | 238,740 | — | — |
| 2013-04-25 | $12.50 | $12.50 | 293,927 | — | — |
| 2013-04-24 | $12.44 | $12.44 | 190,752 | — | — |
| 2013-04-23 | $12.51 | $12.51 | 206,748 | — | — |
| 2013-04-22 | $12.36 | $12.36 | 198,750 | — | — |
| 2013-04-19 | $12.47 | $12.47 | 177,156 | — | — |
| 2013-04-18 | $12.25 | $12.25 | 200,750 | — | — |
| 2013-04-17 | $12.44 | $12.44 | 377,905 | — | — |
| 2013-04-16 | $12.77 | $12.77 | 321,520 | — | — |
| 2013-04-15 | $12.36 | $12.36 | 352,312 | — | — |
| 2013-04-12 | $12.82 | $12.82 | 430,692 | — | — |
| 2013-04-11 | $12.56 | $12.56 | 156,361 | — | — |
| 2013-04-10 | $12.58 | $12.58 | 247,938 | — | — |
| 2013-04-09 | $12.33 | $12.33 | 223,144 | — | — |
| 2013-04-08 | $12.41 | $12.41 | 145,564 | — | — |
| 2013-04-05 | $12.35 | $12.35 | 197,551 | — | — |
| 2013-04-04 | $12.39 | $12.39 | 320,320 | — | — |
| 2013-04-03 | $12.28 | $12.28 | 296,726 | — | — |
| 2013-04-02 | $12.51 | $12.51 | 429,493 | — | — |
| 2013-04-01 | $12.41 | $12.41 | 577,456 | — | — |
| 2013-03-28 | $12.40 | $12.40 | 492,677 | — | — |
| 2013-03-27 | $12.21 | $12.21 | 160,760 | — | — |
| 2013-03-26 | $12.25 | $12.25 | 377,106 | — | — |
| 2013-03-25 | $12.15 | $12.15 | 232,342 | — | — |
| 2013-03-22 | $12.18 | $12.18 | 155,161 | — | — |
| 2013-03-21 | $12.21 | $12.21 | 328,718 | — | — |
| 2013-03-20 | $12.33 | $12.33 | 236,741 | — | — |
| 2013-03-19 | $12.11 | $12.11 | 222,344 | — | — |
| 2013-03-18 | $12.05 | $12.05 | 203,949 | — | — |
| 2013-03-15 | $12.09 | $12.09 | 355,911 | — | — |
| 2013-03-14 | $12.09 | $12.09 | 129,168 | — | — |
| 2013-03-13 | $12.02 | $12.02 | 194,351 | — | — |
| 2013-03-12 | $11.94 | $11.94 | 211,947 | — | — |
| 2013-03-11 | $11.79 | $11.79 | 421,894 | — | — |
| 2013-03-08 | $11.70 | $11.70 | 551,462 | — | — |
| 2013-03-07 | $11.50 | $11.50 | 458,685 | — | — |
| 2013-03-06 | $11.50 | $11.50 | 392,702 | — | — |
| 2013-03-05 | $11.54 | $11.54 | 677,831 | — | — |
| 2013-03-04 | $11.56 | $11.56 | 512,672 | — | — |
| 2013-03-01 | $11.63 | $11.63 | 757,011 | — | — |
| 2013-02-28 | $11.71 | $11.71 | 375,506 | — | — |
| 2013-02-27 | $11.64 | $11.64 | 309,523 | — | — |
| 2013-02-26 | $11.58 | $11.58 | 424,694 | — | — |
| 2013-02-25 | $11.65 | $11.65 | 329,918 | — | — |
| 2013-02-22 | $11.80 | $11.80 | 203,149 | — | — |
| 2013-02-21 | $11.75 | $11.75 | 211,147 | — | — |
| 2013-02-20 | $11.84 | $11.84 | 285,129 | — | — |
| 2013-02-19 | $12.20 | $12.20 | 323,919 | — | — |
| 2013-02-15 | $11.93 | $11.93 | 247,538 | — | — |
| 2013-02-14 | $11.71 | $11.71 | 130,367 | — | — |
| 2013-02-13 | $11.78 | $11.78 | 201,949 | — | — |
| 2013-02-12 | $11.71 | $11.71 | 134,366 | — | — |
| 2013-02-11 | $11.70 | $11.70 | 85,579 | — | — |
| 2013-02-08 | $11.86 | $11.86 | 127,168 | — | — |
| 2013-02-07 | $11.81 | $11.81 | 163,159 | — | — |
| 2013-02-06 | $11.83 | $11.83 | 145,564 | — | — |
| 2013-02-05 | $11.73 | $11.73 | 232,742 | — | — |
| 2013-02-04 | $11.65 | $11.65 | 211,547 | — | — |
| 2013-02-01 | $11.89 | $11.89 | 234,741 | — | — |
| 2013-01-31 | $11.63 | $11.63 | 271,132 | — | — |
| 2013-01-30 | $11.60 | $11.60 | 193,152 | — | — |
| 2013-01-29 | $11.85 | $11.85 | 266,733 | — | — |
| 2013-01-28 | $11.91 | $11.91 | 267,933 | — | — |
| 2013-01-25 | $11.86 | $11.86 | 235,141 | — | — |
| 2013-01-24 | $11.85 | $11.85 | 379,505 | — | — |
| 2013-01-23 | $11.52 | $11.52 | 235,141 | — | — |
| 2013-01-22 | $11.61 | $11.61 | 214,346 | — | — |
| 2013-01-18 | $11.53 | $11.53 | 461,485 | — | — |
| 2013-01-17 | $11.33 | $11.33 | 217,546 | — | — |
| 2013-01-16 | $11.37 | $11.37 | 396,701 | — | — |
| 2013-01-15 | $11.37 | $11.37 | 318,720 | — | — |
| 2013-01-14 | $11.46 | $11.46 | 269,933 | — | — |
| 2013-01-11 | $11.61 | $11.61 | 308,323 | — | — |
| 2013-01-10 | $11.76 | $11.76 | 471,082 | — | — |
| 2013-01-09 | $11.76 | $11.76 | 485,079 | — | — |
| 2013-01-08 | $11.72 | $11.72 | 665,434 | — | — |
| 2013-01-07 | $11.71 | $11.71 | 542,264 | — | — |
| 2013-01-04 | $11.48 | $11.48 | 334,316 | — | — |
| 2013-01-03 | $11.44 | $11.44 | 386,303 | — | — |
| 2013-01-02 | $11.40 | $11.40 | 654,236 | — | — |