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
- 2000-09-27 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 | $15.70 | $16.05 | 38,100 | — | — |
| 2013-12-30 | $15.45 | $15.79 | 13,500 | — | — |
| 2013-12-27 | $15.40 | $15.74 | 16,000 | — | — |
| 2013-12-26 | $15.00 | $15.33 | 11,300 | — | — |
| 2013-12-24 | $15.40 | $15.74 | 3,280 | — | — |
| 2013-12-23 | $15.45 | $15.79 | 46,020 | — | — |
| 2013-12-20 | $14.55 | $14.87 | 9,060 | — | — |
| 2013-12-19 | $14.30 | $14.62 | 4,240 | — | — |
| 2013-12-18 | $14.40 | $14.72 | 9,440 | — | — |
| 2013-12-17 | $14.35 | $14.67 | 10,740 | — | — |
| 2013-12-16 | $14.20 | $14.52 | 12,260 | — | — |
| 2013-12-13 | $13.95 | $14.26 | 22,240 | — | — |
| 2013-12-12 | $14.15 | $14.46 | 16,520 | — | — |
| 2013-12-11 | $13.95 | $14.26 | 14,060 | — | — |
| 2013-12-10 | $14.00 | $14.31 | 13,840 | — | — |
| 2013-12-09 | $14.10 | $14.41 | 14,280 | — | — |
| 2013-12-06 | $14.10 | $14.41 | 67,780 | — | — |
| 2013-12-05 | $13.55 | $13.85 | 12,200 | — | — |
| 2013-12-04 | $13.80 | $14.11 | 21,620 | — | — |
| 2013-12-03 | $13.60 | $13.90 | 54,640 | — | — |
| 2013-12-02 | $12.90 | $13.19 | 31,200 | — | — |
| 2013-11-29 | $13.10 | $13.39 | 11,840 | — | — |
| 2013-11-27 | $13.45 | $13.75 | 16,420 | — | — |
| 2013-11-26 | $13.80 | $14.11 | 2,960 | — | — |
| 2013-11-25 | $13.85 | $14.16 | 16,820 | — | — |
| 2013-11-22 | $13.95 | $14.26 | 7,180 | — | — |
| 2013-11-21 | $13.95 | $14.26 | 9,040 | — | — |
| 2013-11-20 | $14.10 | $14.41 | 3,520 | — | — |
| 2013-11-19 | $13.95 | $14.26 | 8,180 | — | — |
| 2013-11-18 | $14.55 | $14.87 | 10,500 | — | — |
| 2013-11-15 | $14.45 | $14.77 | 7,760 | — | — |
| 2013-11-14 | $14.45 | $14.77 | 10,620 | — | — |
| 2013-11-13 | $14.20 | $14.52 | 10,860 | — | — |
| 2013-11-12 | $13.90 | $14.21 | 13,980 | — | — |
| 2013-11-11 | $14.55 | $14.87 | 25,280 | — | — |
| 2013-11-08 | $14.75 | $15.08 | 14,220 | — | — |
| 2013-11-07 | $15.10 | $15.44 | 23,440 | — | — |
| 2013-11-06 | $15.15 | $15.49 | 37,380 | — | — |
| 2013-11-05 | $14.95 | $15.28 | 17,600 | — | — |
| 2013-11-04 | $14.70 | $15.03 | 7,080 | — | — |
| 2013-11-01 | $14.75 | $15.08 | 26,940 | — | — |
| 2013-10-31 | $14.55 | $14.87 | 31,080 | — | — |
| 2013-10-30 | $13.95 | $14.26 | 6,960 | — | — |
| 2013-10-29 | $13.70 | $14.00 | 21,600 | — | — |
| 2013-10-28 | $14.25 | $14.57 | 6,740 | — | — |
| 2013-10-25 | $14.50 | $14.82 | 4,320 | — | — |
| 2013-10-24 | $14.85 | $15.18 | 12,060 | — | — |
| 2013-10-23 | $14.50 | $14.82 | 11,820 | — | — |
| 2013-10-22 | $14.70 | $15.03 | 13,800 | — | — |
| 2013-10-21 | $15.00 | $15.33 | 12,120 | — | — |
| 2013-10-18 | $14.90 | $15.23 | 9,840 | — | — |
| 2013-10-17 | $14.75 | $15.08 | 21,300 | — | — |
| 2013-10-16 | $14.75 | $15.08 | 28,240 | — | — |
| 2013-10-15 | $14.70 | $15.03 | 12,880 | — | — |
| 2013-10-14 | $14.65 | $14.98 | 19,600 | — | — |
| 2013-10-11 | $14.60 | $14.92 | 21,260 | — | — |
| 2013-10-10 | $14.80 | $15.13 | 12,000 | — | — |
| 2013-10-09 | $14.80 | $15.13 | 9,420 | — | — |
| 2013-10-08 | $14.75 | $15.08 | 14,360 | — | — |
| 2013-10-07 | $15.05 | $15.38 | 18,600 | — | — |
| 2013-10-04 | $15.05 | $15.38 | 17,460 | — | — |
| 2013-10-03 | $15.30 | $15.64 | 11,820 | — | — |
| 2013-10-02 | $15.35 | $15.69 | 99,120 | — | — |
| 2013-10-01 | $15.70 | $16.05 | 24,880 | — | — |
| 2013-09-30 | $14.80 | $15.13 | 21,380 | — | — |
| 2013-09-27 | $14.60 | $14.92 | 11,280 | — | — |
| 2013-09-26 | $14.40 | $14.72 | 13,200 | — | — |
| 2013-09-25 | $14.85 | $15.18 | 55,820 | — | — |
| 2013-09-24 | $15.20 | $15.54 | 71,180 | — | — |
| 2013-09-23 | $14.35 | $14.67 | 11,120 | — | — |
| 2013-09-20 | $14.45 | $14.77 | 18,640 | — | — |
| 2013-09-19 | $14.25 | $14.57 | 8,480 | — | — |
| 2013-09-18 | $14.30 | $14.62 | 7,220 | — | — |
| 2013-09-17 | $14.20 | $14.52 | 8,920 | — | — |
| 2013-09-16 | $13.85 | $14.16 | 8,020 | — | — |
| 2013-09-13 | $13.90 | $14.21 | 6,300 | — | — |
| 2013-09-12 | $14.20 | $14.52 | 8,000 | — | — |
| 2013-09-11 | $13.60 | $13.90 | 22,540 | — | — |
| 2013-09-10 | $14.25 | $14.57 | 5,500 | — | — |
| 2013-09-09 | $14.15 | $14.46 | 31,080 | — | — |
| 2013-09-06 | $13.75 | $14.06 | 18,860 | — | — |
| 2013-09-05 | $13.75 | $14.06 | 31,640 | — | — |
| 2013-09-04 | $13.30 | $13.60 | 21,260 | — | — |
| 2013-09-03 | $12.85 | $13.14 | 7,340 | — | — |
| 2013-08-30 | $12.60 | $12.88 | 5,820 | — | — |
| 2013-08-29 | $12.60 | $12.88 | 7,020 | — | — |
| 2013-08-28 | $12.55 | $12.83 | 6,120 | — | — |
| 2013-08-27 | $12.15 | $12.42 | 3,840 | — | — |
| 2013-08-26 | $12.50 | $12.78 | 3,240 | — | — |
| 2013-08-23 | $12.35 | $12.62 | 8,420 | — | — |
| 2013-08-22 | $12.30 | $12.57 | 9,740 | — | — |
| 2013-08-21 | $12.55 | $12.83 | 10,980 | — | — |
| 2013-08-20 | $12.40 | $12.68 | 13,380 | — | — |
| 2013-08-19 | $12.50 | $12.78 | 10,200 | — | — |
| 2013-08-16 | $13.00 | $13.29 | 6,340 | — | — |
| 2013-08-15 | $12.90 | $13.19 | 16,600 | — | — |
| 2013-08-14 | $12.60 | $12.88 | 15,240 | — | — |
| 2013-08-13 | $13.20 | $13.49 | 6,420 | — | — |
| 2013-08-12 | $13.20 | $13.49 | 23,980 | — | — |
| 2013-08-09 | $12.85 | $13.14 | 7,960 | — | — |
| 2013-08-08 | $13.00 | $13.29 | 21,360 | — | — |
| 2013-08-07 | $12.45 | $12.73 | 63,420 | — | — |
| 2013-08-06 | $14.95 | $15.28 | 161,940 | — | — |
| 2013-08-05 | $11.25 | $11.50 | 13,340 | — | — |
| 2013-08-02 | $10.95 | $11.19 | 4,820 | — | — |
| 2013-08-01 | $10.95 | $11.19 | 7,420 | — | — |
| 2013-07-31 | $10.85 | $11.09 | 11,200 | — | — |
| 2013-07-30 | $10.50 | $10.73 | 13,660 | — | — |
| 2013-07-29 | $10.50 | $10.73 | 8,080 | — | — |
| 2013-07-26 | $10.60 | $10.84 | 3,820 | — | — |
| 2013-07-25 | $10.55 | $10.78 | 11,700 | — | — |
| 2013-07-24 | $10.65 | $10.89 | 9,200 | — | — |
| 2013-07-23 | $10.45 | $10.68 | 3,620 | — | — |
| 2013-07-22 | $10.40 | $10.63 | 2,060 | — | — |
| 2013-07-19 | $10.35 | $10.58 | 6,200 | — | — |
| 2013-07-18 | $10.40 | $10.63 | 480 | — | — |
| 2013-07-17 | $10.60 | $10.84 | 7,320 | — | — |
| 2013-07-16 | $10.60 | $10.84 | 1,140 | — | — |
| 2013-07-15 | $10.55 | $10.78 | 7,940 | — | — |
| 2013-07-12 | $10.60 | $10.84 | 7,900 | — | — |
| 2013-07-11 | $11.00 | $11.24 | 16,480 | — | — |
| 2013-07-10 | $10.45 | $10.68 | 7,380 | — | — |
| 2013-07-09 | $10.35 | $10.58 | 2,420 | — | — |
| 2013-07-08 | $10.50 | $10.73 | 2,380 | — | — |
| 2013-07-05 | $10.75 | $10.99 | 4,200 | — | — |
| 2013-07-03 | $10.65 | $10.89 | 3,780 | — | — |
| 2013-07-02 | $10.65 | $10.89 | 3,520 | — | — |
| 2013-07-01 | $10.50 | $10.73 | 2,900 | — | — |
| 2013-06-28 | $10.55 | $10.78 | 4,180 | — | — |
| 2013-06-27 | $10.40 | $10.63 | 4,680 | — | — |
| 2013-06-26 | $10.20 | $10.43 | 5,140 | — | — |
| 2013-06-25 | $10.25 | $10.48 | 2,360 | — | — |
| 2013-06-24 | $10.30 | $10.53 | 5,440 | — | — |
| 2013-06-21 | $10.45 | $10.68 | 5,680 | — | — |
| 2013-06-20 | $10.30 | $10.53 | 260 | — | — |
| 2013-06-19 | $10.20 | $10.43 | 3,740 | — | — |
| 2013-06-18 | $10.50 | $10.73 | 4,440 | — | — |
| 2013-06-17 | $10.30 | $10.53 | 680 | — | — |
| 2013-06-14 | $10.30 | $10.53 | 1,860 | — | — |
| 2013-06-13 | $10.35 | $10.58 | 4,460 | — | — |
| 2013-06-12 | $10.40 | $10.63 | 880 | — | — |
| 2013-06-11 | $10.40 | $10.63 | 520 | — | — |
| 2013-06-10 | $10.55 | $10.78 | 2,140 | — | — |
| 2013-06-07 | $10.50 | $10.73 | 13,940 | — | — |
| 2013-06-06 | $10.30 | $10.53 | 1,540 | — | — |
| 2013-06-05 | $10.50 | $10.73 | 12,720 | — | — |
| 2013-06-04 | $10.45 | $10.68 | 3,200 | — | — |
| 2013-06-03 | $10.35 | $10.58 | 9,480 | — | — |
| 2013-05-31 | $10.55 | $10.78 | 280 | — | — |
| 2013-05-30 | $10.70 | $10.94 | 2,500 | — | — |
| 2013-05-29 | $10.80 | $11.04 | 3,640 | — | — |
| 2013-05-28 | $10.75 | $10.99 | 3,440 | — | — |
| 2013-05-24 | $10.60 | $10.84 | 2,400 | — | — |
| 2013-05-23 | $10.50 | $10.73 | 1,520 | — | — |
| 2013-05-22 | $10.70 | $10.94 | 2,880 | — | — |
| 2013-05-21 | $10.80 | $11.04 | 2,300 | — | — |
| 2013-05-20 | $10.75 | $10.99 | 10,280 | — | — |
| 2013-05-17 | $11.00 | $11.24 | 26,980 | — | — |
| 2013-05-16 | $10.25 | $10.48 | 1,520 | — | — |
| 2013-05-15 | $10.50 | $10.73 | 1,600 | — | — |
| 2013-05-14 | $10.45 | $10.68 | 5,040 | — | — |
| 2013-05-13 | $10.45 | $10.68 | 14,140 | — | — |
| 2013-05-10 | $10.40 | $10.63 | 1,900 | — | — |
| 2013-05-09 | $10.50 | $10.73 | 40,160 | — | — |
| 2013-05-08 | $10.25 | $10.48 | 7,640 | — | — |
| 2013-05-07 | $10.15 | $10.38 | 14,580 | — | — |
| 2013-05-06 | $10.25 | $10.48 | 1,180 | — | — |
| 2013-05-03 | $10.25 | $10.48 | 3,720 | — | — |
| 2013-05-02 | $10.15 | $10.38 | 29,480 | — | — |
| 2013-05-01 | $10.30 | $10.53 | 1,480 | — | — |
| 2013-04-30 | $10.20 | $10.43 | 3,300 | — | — |
| 2013-04-29 | $10.15 | $10.38 | 4,840 | — | — |
| 2013-04-26 | $10.20 | $10.43 | 1,340 | — | — |
| 2013-04-25 | $10.35 | $10.58 | 2,000 | — | — |
| 2013-04-24 | $10.30 | $10.53 | 1,800 | — | — |
| 2013-04-23 | $10.55 | $10.78 | 540 | — | — |
| 2013-04-22 | $10.50 | $10.73 | 540 | — | — |
| 2013-04-19 | $10.40 | $10.63 | 7,820 | — | — |
| 2013-04-18 | $10.30 | $10.53 | 12,880 | — | — |
| 2013-04-17 | $10.60 | $10.84 | 4,500 | — | — |
| 2013-04-16 | $10.65 | $10.89 | 6,300 | — | — |
| 2013-04-15 | $10.60 | $10.84 | 2,760 | — | — |
| 2013-04-12 | $10.65 | $10.89 | 1,400 | — | — |
| 2013-04-11 | $10.80 | $11.04 | 2,580 | — | — |
| 2013-04-10 | $10.80 | $11.04 | 30,820 | — | — |
| 2013-04-09 | $10.55 | $10.78 | 4,420 | — | — |
| 2013-04-08 | $10.65 | $10.89 | 1,360 | — | — |
| 2013-04-05 | $10.65 | $10.89 | 7,300 | — | — |
| 2013-04-04 | $10.10 | $10.32 | 660 | — | — |
| 2013-04-03 | $10.55 | $10.78 | 4,800 | — | — |
| 2013-04-02 | $10.65 | $10.89 | 10,680 | — | — |
| 2013-04-01 | $10.35 | $10.58 | 9,280 | — | — |
| 2013-03-28 | $10.00 | $10.22 | 17,160 | — | — |
| 2013-03-27 | $9.55 | $9.76 | 6,100 | — | — |
| 2013-03-26 | $9.25 | $9.46 | 4,740 | — | — |
| 2013-03-25 | $9.20 | $9.40 | 2,940 | — | — |
| 2013-03-22 | $9.30 | $9.51 | 6,320 | — | — |
| 2013-03-21 | $9.20 | $9.40 | 3,880 | — | — |
| 2013-03-20 | $9.35 | $9.56 | 6,840 | — | — |
| 2013-03-19 | $9.35 | $9.56 | 8,400 | — | — |
| 2013-03-18 | $9.25 | $9.46 | 18,560 | — | — |
| 2013-03-15 | $9.45 | $9.66 | 5,760 | — | — |
| 2013-03-14 | $9.55 | $9.76 | 3,380 | — | — |
| 2013-03-13 | $9.65 | $9.86 | 3,140 | — | — |
| 2013-03-12 | $10.30 | $10.53 | 17,220 | — | — |
| 2013-03-11 | $9.70 | $9.92 | 5,300 | — | — |
| 2013-03-08 | $9.70 | $9.92 | 3,220 | — | — |
| 2013-03-07 | $9.55 | $9.76 | 2,640 | — | — |
| 2013-03-06 | $9.55 | $9.76 | 2,360 | — | — |
| 2013-03-05 | $9.85 | $10.07 | 2,820 | — | — |
| 2013-03-04 | $9.60 | $9.81 | 13,200 | — | — |
| 2013-03-01 | $9.40 | $9.61 | 860 | — | — |
| 2013-02-28 | $9.25 | $9.46 | 4,000 | — | — |
| 2013-02-27 | $9.40 | $9.61 | 5,880 | — | — |
| 2013-02-26 | $9.30 | $9.51 | 14,280 | — | — |
| 2013-02-25 | $9.30 | $9.51 | 33,280 | — | — |
| 2013-02-22 | $10.10 | $10.32 | 2,860 | — | — |
| 2013-02-21 | $10.00 | $10.22 | 6,380 | — | — |
| 2013-02-20 | $10.50 | $10.73 | 3,540 | — | — |
| 2013-02-19 | $10.30 | $10.53 | 640 | — | — |
| 2013-02-15 | $10.40 | $10.63 | 2,280 | — | — |
| 2013-02-14 | $10.55 | $10.78 | 4,520 | — | — |
| 2013-02-13 | $10.50 | $10.73 | 3,860 | — | — |
| 2013-02-12 | $10.75 | $10.99 | 13,320 | — | — |
| 2013-02-11 | $10.90 | $11.14 | 12,520 | — | — |
| 2013-02-08 | $10.60 | $10.84 | 14,100 | — | — |
| 2013-02-07 | $10.70 | $10.94 | 3,780 | — | — |
| 2013-02-06 | $10.40 | $10.63 | 9,320 | — | — |
| 2013-02-05 | $10.45 | $10.68 | 6,060 | — | — |
| 2013-02-04 | $10.45 | $10.68 | 4,120 | — | — |
| 2013-02-01 | $10.10 | $10.32 | 28,820 | — | — |
| 2013-01-31 | $10.55 | $10.78 | 3,800 | — | — |
| 2013-01-30 | $10.75 | $10.99 | 6,100 | — | — |
| 2013-01-29 | $10.90 | $11.14 | 13,680 | — | — |
| 2013-01-28 | $10.75 | $10.99 | 15,580 | — | — |
| 2013-01-25 | $10.50 | $10.73 | 22,900 | — | — |
| 2013-01-24 | $10.00 | $10.22 | 10,880 | — | — |
| 2013-01-23 | $9.85 | $10.07 | 1,460 | — | — |
| 2013-01-22 | $9.75 | $9.97 | 3,560 | — | — |
| 2013-01-18 | $10.00 | $10.22 | 500 | — | — |
| 2013-01-17 | $9.90 | $10.12 | 5,080 | — | — |
| 2013-01-16 | $9.90 | $10.12 | 12,080 | — | — |
| 2013-01-15 | $9.25 | $9.46 | 4,100 | — | — |
| 2013-01-14 | $9.00 | $9.20 | 10,040 | — | — |
| 2013-01-11 | $9.10 | $9.30 | 4,300 | — | — |
| 2013-01-10 | $9.35 | $9.56 | 4,260 | — | — |
| 2013-01-09 | $9.45 | $9.66 | 7,580 | — | — |
| 2013-01-08 | $9.55 | $9.76 | 6,280 | — | — |
| 2013-01-07 | $9.45 | $9.66 | 2,020 | — | — |
| 2013-01-04 | $9.45 | $9.66 | 4,020 | — | — |
| 2013-01-03 | $9.40 | $9.61 | 1,820 | — | — |
| 2013-01-02 | $9.75 | $9.97 | 4,000 | — | — |