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
- 1985-10-16 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 | $12.89 | $27.34 | 550 | — | — |
| 2013-12-30 | $12.85 | $27.26 | 1,100 | — | — |
| 2013-12-27 | $12.86 | $27.28 | 220 | — | — |
| 2013-12-26 | $12.82 | $27.18 | 0 | — | — |
| 2013-12-24 | $12.82 | $27.18 | 8,030 | — | — |
| 2013-12-23 | $13.00 | $27.57 | 1,100 | — | — |
| 2013-12-20 | $12.74 | $27.01 | 1,980 | — | — |
| 2013-12-19 | $12.75 | $27.03 | 1,210 | — | — |
| 2013-12-18 | $12.73 | $26.99 | 1,760 | — | — |
| 2013-12-17 | $12.73 | $26.99 | 16,280 | — | — |
| 2013-12-16 | $12.65 | $26.81 | 1,430 | — | — |
| 2013-12-13 | $12.30 | $26.08 | 3,630 | — | — |
| 2013-12-12 | $12.53 | $26.56 | 2,530 | — | — |
| 2013-12-11 | $12.55 | $26.60 | 4,620 | — | — |
| 2013-12-10 | $12.72 | $26.97 | 3,300 | — | — |
| 2013-12-09 | $12.73 | $26.99 | 9,130 | — | — |
| 2013-12-06 | $12.73 | $26.99 | 330 | — | — |
| 2013-12-05 | $12.75 | $27.03 | 110 | — | — |
| 2013-12-04 | $12.73 | $26.99 | 770 | — | — |
| 2013-12-03 | $12.95 | $27.47 | 8,690 | — | — |
| 2013-12-02 | $12.79 | $27.12 | 4,180 | — | — |
| 2013-11-29 | $12.35 | $26.20 | 4,400 | — | — |
| 2013-11-27 | $12.34 | $26.10 | 2,310 | — | — |
| 2013-11-26 | $12.27 | $25.97 | 1,210 | — | — |
| 2013-11-25 | $12.30 | $26.02 | 1,870 | — | — |
| 2013-11-22 | $12.27 | $25.97 | 5,280 | — | — |
| 2013-11-21 | $12.10 | $25.60 | 13,750 | — | — |
| 2013-11-20 | $12.09 | $25.58 | 6,490 | — | — |
| 2013-11-19 | $12.09 | $25.58 | 1,320 | — | — |
| 2013-11-18 | $12.00 | $25.39 | 2,310 | — | — |
| 2013-11-15 | $12.09 | $25.58 | 1,980 | — | — |
| 2013-11-14 | $12.02 | $25.43 | 3,960 | — | — |
| 2013-11-13 | $11.91 | $25.20 | 990 | — | — |
| 2013-11-12 | $11.89 | $25.16 | 220 | — | — |
| 2013-11-11 | $11.82 | $25.01 | 1,100 | — | — |
| 2013-11-08 | $11.93 | $25.24 | 3,520 | — | — |
| 2013-11-07 | $11.86 | $25.10 | 1,980 | — | — |
| 2013-11-06 | $12.14 | $25.68 | 880 | — | — |
| 2013-11-05 | $11.83 | $25.02 | 110 | — | — |
| 2013-11-04 | $11.82 | $25.01 | 0 | — | — |
| 2013-11-01 | $11.82 | $25.01 | 4,180 | — | — |
| 2013-10-31 | $11.91 | $25.20 | 330 | — | — |
| 2013-10-30 | $11.86 | $25.10 | 9,350 | — | — |
| 2013-10-29 | $11.82 | $25.01 | 8,140 | — | — |
| 2013-10-28 | $11.65 | $24.66 | 5,610 | — | — |
| 2013-10-25 | $11.82 | $25.01 | 1,320 | — | — |
| 2013-10-24 | $11.76 | $24.89 | 660 | — | — |
| 2013-10-23 | $11.72 | $24.79 | 1,650 | — | — |
| 2013-10-22 | $11.68 | $24.72 | 220 | — | — |
| 2013-10-21 | $11.69 | $24.74 | 12,210 | — | — |
| 2013-10-18 | $11.52 | $24.37 | 1,430 | — | — |
| 2013-10-17 | $11.45 | $24.22 | 5,060 | — | — |
| 2013-10-16 | $11.36 | $24.04 | 5,280 | — | — |
| 2013-10-15 | $11.33 | $23.97 | 990 | — | — |
| 2013-10-14 | $11.36 | $24.04 | 4,950 | — | — |
| 2013-10-11 | $11.36 | $24.04 | 8,140 | — | — |
| 2013-10-10 | $11.38 | $24.08 | 2,090 | — | — |
| 2013-10-09 | $11.28 | $23.87 | 880 | — | — |
| 2013-10-08 | $11.27 | $23.85 | 330 | — | — |
| 2013-10-07 | $11.27 | $23.85 | 440 | — | — |
| 2013-10-04 | $11.33 | $23.97 | 220 | — | — |
| 2013-10-03 | $11.31 | $23.93 | 17,820 | — | — |
| 2013-10-02 | $11.50 | $24.33 | 21,780 | — | — |
| 2013-10-01 | $11.41 | $24.14 | 7,370 | — | — |
| 2013-09-30 | $11.23 | $23.75 | 3,410 | — | — |
| 2013-09-27 | $11.23 | $23.75 | 0 | — | — |
| 2013-09-26 | $11.23 | $23.75 | 2,640 | — | — |
| 2013-09-25 | $11.32 | $23.95 | 0 | — | — |
| 2013-09-24 | $11.32 | $23.95 | 770 | — | — |
| 2013-09-23 | $11.28 | $23.87 | 1,100 | — | — |
| 2013-09-20 | $11.60 | $24.54 | 31,900 | — | — |
| 2013-09-19 | $11.18 | $23.66 | 9,460 | — | — |
| 2013-09-18 | $11.27 | $23.85 | 2,750 | — | — |
| 2013-09-17 | $11.27 | $23.85 | 3,190 | — | — |
| 2013-09-16 | $11.35 | $24.02 | 9,570 | — | — |
| 2013-09-13 | $11.28 | $23.87 | 5,060 | — | — |
| 2013-09-12 | $11.29 | $23.89 | 7,700 | — | — |
| 2013-09-11 | $11.35 | $24.02 | 2,750 | — | — |
| 2013-09-10 | $11.24 | $23.77 | 3,410 | — | — |
| 2013-09-09 | $11.17 | $23.64 | 8,690 | — | — |
| 2013-09-06 | $11.45 | $24.24 | 7,260 | — | — |
| 2013-09-05 | $11.61 | $24.56 | 1,540 | — | — |
| 2013-09-04 | $11.65 | $24.66 | 1,320 | — | — |
| 2013-09-03 | $12.03 | $25.45 | 1,100 | — | — |
| 2013-08-30 | $11.82 | $25.01 | 990 | — | — |
| 2013-08-29 | $12.05 | $25.49 | 330 | — | — |
| 2013-08-28 | $11.86 | $25.04 | 1,650 | — | — |
| 2013-08-27 | $12.04 | $25.41 | 4,180 | — | — |
| 2013-08-26 | $12.27 | $25.91 | 1,430 | — | — |
| 2013-08-23 | $11.82 | $24.95 | 7,370 | — | — |
| 2013-08-22 | $12.27 | $25.91 | 220 | — | — |
| 2013-08-21 | $12.05 | $25.43 | 0 | — | — |
| 2013-08-20 | $12.05 | $25.43 | 1,540 | — | — |
| 2013-08-19 | $12.00 | $25.33 | 1,540 | — | — |
| 2013-08-16 | $11.38 | $24.03 | 2,200 | — | — |
| 2013-08-15 | $11.82 | $24.95 | 770 | — | — |
| 2013-08-14 | $11.83 | $24.97 | 220 | — | — |
| 2013-08-13 | $11.82 | $24.95 | 1,430 | — | — |
| 2013-08-12 | $11.87 | $25.06 | 7,810 | — | — |
| 2013-08-09 | $11.87 | $25.06 | 330 | — | — |
| 2013-08-08 | $12.21 | $25.77 | 1,430 | — | — |
| 2013-08-07 | $12.36 | $26.10 | 2,640 | — | — |
| 2013-08-06 | $12.42 | $26.21 | 660 | — | — |
| 2013-08-05 | $12.41 | $26.20 | 0 | — | — |
| 2013-08-02 | $12.41 | $26.20 | 0 | — | — |
| 2013-08-01 | $12.41 | $26.20 | 3,410 | — | — |
| 2013-07-31 | $12.47 | $26.33 | 1,210 | — | — |
| 2013-07-30 | $12.39 | $26.16 | 0 | — | — |
| 2013-07-29 | $12.39 | $26.16 | 2,090 | — | — |
| 2013-07-26 | $12.64 | $26.67 | 1,320 | — | — |
| 2013-07-25 | $12.50 | $26.39 | 5,060 | — | — |
| 2013-07-24 | $12.50 | $26.39 | 27,500 | — | — |
| 2013-07-23 | $12.58 | $26.56 | 2,640 | — | — |
| 2013-07-22 | $12.50 | $26.39 | 0 | — | — |
| 2013-07-19 | $12.50 | $26.39 | 220 | — | — |
| 2013-07-18 | $12.66 | $26.73 | 220 | — | — |
| 2013-07-17 | $12.59 | $26.58 | 13,640 | — | — |
| 2013-07-16 | $12.45 | $26.27 | 2,090 | — | — |
| 2013-07-15 | $12.21 | $25.77 | 2,420 | — | — |
| 2013-07-12 | $12.26 | $25.89 | 1,980 | — | — |
| 2013-07-11 | $12.17 | $25.70 | 1,100 | — | — |
| 2013-07-10 | $12.15 | $25.66 | 0 | — | — |
| 2013-07-09 | $12.15 | $25.66 | 0 | — | — |
| 2013-07-08 | $12.15 | $25.66 | 9,350 | — | — |
| 2013-07-05 | $11.92 | $25.16 | 2,750 | — | — |
| 2013-07-03 | $12.05 | $25.43 | 0 | — | — |
| 2013-07-02 | $12.05 | $25.43 | 330 | — | — |
| 2013-07-01 | $11.82 | $24.95 | 880 | — | — |
| 2013-06-28 | $11.73 | $24.76 | 3,740 | — | — |
| 2013-06-27 | $11.65 | $24.58 | 330 | — | — |
| 2013-06-26 | $11.68 | $24.66 | 110 | — | — |
| 2013-06-25 | $11.82 | $24.95 | 0 | — | — |
| 2013-06-24 | $11.82 | $24.95 | 0 | — | — |
| 2013-06-21 | $11.82 | $24.95 | 3,630 | — | — |
| 2013-06-20 | $11.88 | $25.08 | 2,310 | — | — |
| 2013-06-19 | $11.88 | $25.08 | 990 | — | — |
| 2013-06-18 | $11.88 | $25.08 | 550 | — | — |
| 2013-06-17 | $12.18 | $25.72 | 2,970 | — | — |
| 2013-06-14 | $12.16 | $25.68 | 2,420 | — | — |
| 2013-06-13 | $11.68 | $24.66 | 5,940 | — | — |
| 2013-06-12 | $11.55 | $24.37 | 110 | — | — |
| 2013-06-11 | $11.29 | $23.83 | 2,860 | — | — |
| 2013-06-10 | $11.14 | $23.51 | 0 | — | — |
| 2013-06-07 | $11.14 | $23.51 | 7,700 | — | — |
| 2013-06-06 | $11.18 | $23.60 | 5,500 | — | — |
| 2013-06-05 | $11.10 | $23.43 | 660 | — | — |
| 2013-06-04 | $11.10 | $23.43 | 1,210 | — | — |
| 2013-06-03 | $11.11 | $23.45 | 8,690 | — | — |
| 2013-05-31 | $11.20 | $23.64 | 1,980 | — | — |
| 2013-05-30 | $11.08 | $23.34 | 2,310 | — | — |
| 2013-05-29 | $10.91 | $22.97 | 12,980 | — | — |
| 2013-05-28 | $10.94 | $23.03 | 5,170 | — | — |
| 2013-05-24 | $11.12 | $23.41 | 3,520 | — | — |
| 2013-05-23 | $10.82 | $22.78 | 330 | — | — |
| 2013-05-22 | $10.73 | $22.59 | 0 | — | — |
| 2013-05-21 | $10.73 | $22.59 | 2,420 | — | — |
| 2013-05-20 | $10.92 | $22.99 | 6,930 | — | — |
| 2013-05-17 | $10.73 | $22.59 | 8,470 | — | — |
| 2013-05-16 | $10.62 | $22.36 | 1,210 | — | — |
| 2013-05-15 | $10.85 | $22.86 | 0 | — | — |
| 2013-05-14 | $10.85 | $22.86 | 3,850 | — | — |
| 2013-05-13 | $10.55 | $22.21 | 2,200 | — | — |
| 2013-05-10 | $10.55 | $22.23 | 0 | — | — |
| 2013-05-09 | $10.55 | $22.23 | 990 | — | — |
| 2013-05-08 | $10.73 | $22.59 | 0 | — | — |
| 2013-05-07 | $10.73 | $22.59 | 770 | — | — |
| 2013-05-06 | $10.74 | $22.61 | 0 | — | — |
| 2013-05-03 | $10.74 | $22.61 | 9,680 | — | — |
| 2013-05-02 | $10.73 | $22.59 | 5,500 | — | — |
| 2013-05-01 | $10.73 | $22.59 | 5,170 | — | — |
| 2013-04-30 | $10.66 | $22.46 | 110 | — | — |
| 2013-04-29 | $10.68 | $22.49 | 1,100 | — | — |
| 2013-04-26 | $10.68 | $22.49 | 0 | — | — |
| 2013-04-25 | $10.68 | $22.49 | 550 | — | — |
| 2013-04-24 | $10.60 | $22.32 | 330 | — | — |
| 2013-04-23 | $10.46 | $22.03 | 990 | — | — |
| 2013-04-22 | $10.70 | $22.53 | 2,420 | — | — |
| 2013-04-19 | $10.21 | $21.50 | 0 | — | — |
| 2013-04-18 | $10.21 | $21.50 | 110 | — | — |
| 2013-04-17 | $10.26 | $21.61 | 3,300 | — | — |
| 2013-04-16 | $10.23 | $21.54 | 8,470 | — | — |
| 2013-04-15 | $10.41 | $21.92 | 330 | — | — |
| 2013-04-12 | $10.27 | $21.63 | 2,420 | — | — |
| 2013-04-11 | $10.31 | $21.71 | 3,630 | — | — |
| 2013-04-10 | $10.36 | $21.82 | 1,320 | — | — |
| 2013-04-09 | $10.31 | $21.71 | 550 | — | — |
| 2013-04-08 | $10.35 | $21.79 | 4,400 | — | — |
| 2013-04-05 | $10.38 | $21.86 | 660 | — | — |
| 2013-04-04 | $10.62 | $22.36 | 330 | — | — |
| 2013-04-03 | $10.29 | $21.67 | 880 | — | — |
| 2013-04-02 | $10.26 | $21.61 | 110 | — | — |
| 2013-04-01 | $10.21 | $21.50 | 110 | — | — |
| 2013-03-28 | $10.15 | $21.38 | 880 | — | — |
| 2013-03-27 | $10.42 | $21.94 | 550 | — | — |
| 2013-03-26 | $10.27 | $21.63 | 4,950 | — | — |
| 2013-03-25 | $10.27 | $21.63 | 3,960 | — | — |
| 2013-03-22 | $10.18 | $21.44 | 2,530 | — | — |
| 2013-03-21 | $10.38 | $21.86 | 2,640 | — | — |
| 2013-03-20 | $10.45 | $22.01 | 660 | — | — |
| 2013-03-19 | $10.52 | $22.15 | 990 | — | — |
| 2013-03-18 | $10.52 | $22.15 | 1,430 | — | — |
| 2013-03-15 | $10.45 | $22.01 | 4,510 | — | — |
| 2013-03-14 | $10.21 | $21.50 | 550 | — | — |
| 2013-03-13 | $10.45 | $22.01 | 2,200 | — | — |
| 2013-03-12 | $10.68 | $22.49 | 110 | — | — |
| 2013-03-11 | $10.55 | $22.21 | 4,400 | — | — |
| 2013-03-08 | $10.44 | $21.98 | 880 | — | — |
| 2013-03-07 | $10.27 | $21.63 | 6,820 | — | — |
| 2013-03-06 | $10.05 | $21.15 | 9,460 | — | — |
| 2013-03-05 | $10.05 | $21.15 | 1,210 | — | — |
| 2013-03-04 | $10.32 | $21.73 | 1,540 | — | — |
| 2013-03-01 | $10.00 | $21.06 | 8,910 | — | — |
| 2013-02-28 | $9.98 | $21.02 | 880 | — | — |
| 2013-02-27 | $9.77 | $20.52 | 7,150 | — | — |
| 2013-02-26 | $9.69 | $20.35 | 6,270 | — | — |
| 2013-02-25 | $9.68 | $20.33 | 2,860 | — | — |
| 2013-02-22 | $9.68 | $20.33 | 12,540 | — | — |
| 2013-02-21 | $9.55 | $20.06 | 1,320 | — | — |
| 2013-02-20 | $9.55 | $20.04 | 3,190 | — | — |
| 2013-02-19 | $9.55 | $20.04 | 5,830 | — | — |
| 2013-02-15 | $9.48 | $19.91 | 3,960 | — | — |
| 2013-02-14 | $9.41 | $19.76 | 4,950 | — | — |
| 2013-02-13 | $9.55 | $20.04 | 1,650 | — | — |
| 2013-02-12 | $9.32 | $19.57 | 0 | — | — |
| 2013-02-11 | $9.32 | $19.57 | 11,330 | — | — |
| 2013-02-08 | $9.50 | $19.95 | 7,920 | — | — |
| 2013-02-07 | $9.59 | $20.14 | 1,100 | — | — |
| 2013-02-06 | $9.59 | $20.14 | 3,080 | — | — |
| 2013-02-05 | $9.63 | $20.22 | 660 | — | — |
| 2013-02-04 | $9.64 | $20.24 | 3,850 | — | — |
| 2013-02-01 | $9.55 | $20.04 | 16,500 | — | — |
| 2013-01-31 | $9.32 | $19.57 | 6,050 | — | — |
| 2013-01-30 | $9.00 | $18.90 | 15,400 | — | — |
| 2013-01-29 | $9.15 | $19.20 | 660 | — | — |
| 2013-01-28 | $9.27 | $19.47 | 5,390 | — | — |
| 2013-01-25 | $9.41 | $19.76 | 12,870 | — | — |
| 2013-01-24 | $9.12 | $19.15 | 330 | — | — |
| 2013-01-23 | $9.10 | $19.11 | 6,050 | — | — |
| 2013-01-22 | $8.91 | $18.71 | 7,810 | — | — |
| 2013-01-18 | $8.91 | $18.71 | 0 | — | — |
| 2013-01-17 | $8.91 | $18.71 | 5,720 | — | — |
| 2013-01-16 | $8.92 | $18.73 | 440 | — | — |
| 2013-01-15 | $8.82 | $18.52 | 5,610 | — | — |
| 2013-01-14 | $8.91 | $18.71 | 2,200 | — | — |
| 2013-01-11 | $8.92 | $18.73 | 0 | — | — |
| 2013-01-10 | $8.92 | $18.73 | 1,210 | — | — |
| 2013-01-09 | $8.77 | $18.42 | 330 | — | — |
| 2013-01-08 | $8.80 | $18.48 | 8,140 | — | — |
| 2013-01-07 | $8.63 | $18.12 | 11,770 | — | — |
| 2013-01-04 | $8.68 | $18.23 | 8,030 | — | — |
| 2013-01-03 | $8.54 | $17.93 | 9,350 | — | — |
| 2013-01-02 | $8.55 | $17.94 | 11,000 | — | — |