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
- 2012-11-08 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 | $14.89 | $16.48 | 61,262 | — | — |
| 2013-12-30 | $14.76 | $16.34 | 36,858 | — | — |
| 2013-12-27 | $14.63 | $16.20 | 11,650 | — | — |
| 2013-12-26 | $14.63 | $16.20 | 19,082 | — | — |
| 2013-12-24 | $14.63 | $16.20 | 18,379 | — | — |
| 2013-12-23 | $14.36 | $15.90 | 90,487 | — | — |
| 2013-12-20 | $14.29 | $15.82 | 103,845 | — | — |
| 2013-12-19 | $14.54 | $16.10 | 34,046 | — | — |
| 2013-12-18 | $14.63 | $16.20 | 38,866 | — | — |
| 2013-12-17 | $14.59 | $16.15 | 27,518 | — | — |
| 2013-12-16 | $14.72 | $16.30 | 33,744 | — | — |
| 2013-12-13 | $14.37 | $15.91 | 93,601 | — | — |
| 2013-12-12 | $14.42 | $15.97 | 54,935 | — | — |
| 2013-12-11 | $14.80 | $16.38 | 40,072 | — | — |
| 2013-12-10 | $14.78 | $16.36 | 50,717 | — | — |
| 2013-12-09 | $14.83 | $16.42 | 27,920 | — | — |
| 2013-12-06 | $15.11 | $16.73 | 19,684 | — | — |
| 2013-12-05 | $14.97 | $16.57 | 16,069 | — | — |
| 2013-12-04 | $15.23 | $16.49 | 34,247 | — | — |
| 2013-12-03 | $15.33 | $16.60 | 29,326 | — | — |
| 2013-12-02 | $15.36 | $16.63 | 59,354 | — | — |
| 2013-11-29 | $15.37 | $16.65 | 41,980 | — | — |
| 2013-11-27 | $15.31 | $16.58 | 23,099 | — | — |
| 2013-11-26 | $15.11 | $16.35 | 24,907 | — | — |
| 2013-11-25 | $15.07 | $16.31 | 34,950 | — | — |
| 2013-11-22 | $15.07 | $16.31 | 41,076 | — | — |
| 2013-11-21 | $14.91 | $16.14 | 25,911 | — | — |
| 2013-11-20 | $14.78 | $16.00 | 22,496 | — | — |
| 2013-11-19 | $14.82 | $16.04 | 24,304 | — | — |
| 2013-11-18 | $14.86 | $16.08 | 17,274 | — | — |
| 2013-11-15 | $14.87 | $16.10 | 15,768 | — | — |
| 2013-11-14 | $14.77 | $15.99 | 41,076 | — | — |
| 2013-11-13 | $14.78 | $16.00 | 29,426 | — | — |
| 2013-11-12 | $14.74 | $15.96 | 15,768 | — | — |
| 2013-11-11 | $14.87 | $16.10 | 19,584 | — | — |
| 2013-11-08 | $14.82 | $16.04 | 18,379 | — | — |
| 2013-11-07 | $14.76 | $15.98 | 25,710 | — | — |
| 2013-11-06 | $14.78 | $16.00 | 13,257 | — | — |
| 2013-11-05 | $14.79 | $16.01 | 20,889 | — | — |
| 2013-11-04 | $14.76 | $15.98 | 21,894 | — | — |
| 2013-11-01 | $14.71 | $15.92 | 38,264 | — | — |
| 2013-10-31 | $14.78 | $16.00 | 53,429 | — | — |
| 2013-10-30 | $14.84 | $16.06 | 19,584 | — | — |
| 2013-10-29 | $14.88 | $16.11 | 25,710 | — | — |
| 2013-10-28 | $14.94 | $16.17 | 20,186 | — | — |
| 2013-10-25 | $14.92 | $16.15 | 25,610 | — | — |
| 2013-10-24 | $14.88 | $16.11 | 21,894 | — | — |
| 2013-10-23 | $14.73 | $15.94 | 34,950 | — | — |
| 2013-10-22 | $14.71 | $15.92 | 44,490 | — | — |
| 2013-10-21 | $14.55 | $15.75 | 20,387 | — | — |
| 2013-10-18 | $14.60 | $15.80 | 39,971 | — | — |
| 2013-10-17 | $14.68 | $15.89 | 16,471 | — | — |
| 2013-10-16 | $14.54 | $15.74 | 25,710 | — | — |
| 2013-10-15 | $14.37 | $15.56 | 20,789 | — | — |
| 2013-10-14 | $14.42 | $15.61 | 31,836 | — | — |
| 2013-10-11 | $14.44 | $15.63 | 30,430 | — | — |
| 2013-10-10 | $14.44 | $15.63 | 40,674 | — | — |
| 2013-10-09 | $14.46 | $15.65 | 50,115 | — | — |
| 2013-10-08 | $14.64 | $15.85 | 32,841 | — | — |
| 2013-10-07 | $14.67 | $15.88 | 31,234 | — | — |
| 2013-10-04 | $14.76 | $15.98 | 15,065 | — | — |
| 2013-10-03 | $14.67 | $15.88 | 40,975 | — | — |
| 2013-10-02 | $14.74 | $15.96 | 36,657 | — | — |
| 2013-10-01 | $14.95 | $16.18 | 25,710 | — | — |
| 2013-09-30 | $14.92 | $16.15 | 26,714 | — | — |
| 2013-09-27 | $14.88 | $16.11 | 16,973 | — | — |
| 2013-09-26 | $14.89 | $16.12 | 37,260 | — | — |
| 2013-09-25 | $14.82 | $16.04 | 34,950 | — | — |
| 2013-09-24 | $14.84 | $16.06 | 30,932 | — | — |
| 2013-09-23 | $14.95 | $16.18 | 20,186 | — | — |
| 2013-09-20 | $14.78 | $16.00 | 54,433 | — | — |
| 2013-09-19 | $14.83 | $16.05 | 25,710 | — | — |
| 2013-09-18 | $15.04 | $16.28 | 21,592 | — | — |
| 2013-09-17 | $15.01 | $16.25 | 24,806 | — | — |
| 2013-09-16 | $14.92 | $16.15 | 35,452 | — | — |
| 2013-09-13 | $14.82 | $16.04 | 74,218 | — | — |
| 2013-09-12 | $14.85 | $16.07 | 33,945 | — | — |
| 2013-09-11 | $14.91 | $16.14 | 37,561 | — | — |
| 2013-09-10 | $14.95 | $16.18 | 32,539 | — | — |
| 2013-09-09 | $15.01 | $16.25 | 18,680 | — | — |
| 2013-09-06 | $14.77 | $15.99 | 22,998 | — | — |
| 2013-09-05 | $14.92 | $16.15 | 25,007 | — | — |
| 2013-09-04 | $14.79 | $16.01 | 31,234 | — | — |
| 2013-09-03 | $14.91 | $16.14 | 32,841 | — | — |
| 2013-08-30 | $15.00 | $15.87 | 39,067 | — | — |
| 2013-08-29 | $15.01 | $15.88 | 38,565 | — | — |
| 2013-08-28 | $14.85 | $15.71 | 17,073 | — | — |
| 2013-08-27 | $14.68 | $15.53 | 51,922 | — | — |
| 2013-08-26 | $14.94 | $15.81 | 14,964 | — | — |
| 2013-08-23 | $14.96 | $15.83 | 17,274 | — | — |
| 2013-08-22 | $14.97 | $15.84 | 13,960 | — | — |
| 2013-08-21 | $14.95 | $15.82 | 24,404 | — | — |
| 2013-08-20 | $14.97 | $15.84 | 30,932 | — | — |
| 2013-08-19 | $14.84 | $15.70 | 45,093 | — | — |
| 2013-08-16 | $14.94 | $15.81 | 33,544 | — | — |
| 2013-08-15 | $14.95 | $15.82 | 28,623 | — | — |
| 2013-08-14 | $14.96 | $15.83 | 37,862 | — | — |
| 2013-08-13 | $14.97 | $15.84 | 40,775 | — | — |
| 2013-08-12 | $15.02 | $15.89 | 30,029 | — | — |
| 2013-08-09 | $14.86 | $15.72 | 68,393 | — | — |
| 2013-08-08 | $14.96 | $15.83 | 39,067 | — | — |
| 2013-08-07 | $14.75 | $15.61 | 44,591 | — | — |
| 2013-08-06 | $14.76 | $15.62 | 31,937 | — | — |
| 2013-08-05 | $15.17 | $16.06 | 14,060 | — | — |
| 2013-08-02 | $15.18 | $16.07 | 13,458 | — | — |
| 2013-08-01 | $15.01 | $15.88 | 28,924 | — | — |
| 2013-07-31 | $15.09 | $15.96 | 26,112 | — | — |
| 2013-07-30 | $15.13 | $16.02 | 14,161 | — | — |
| 2013-07-29 | $15.12 | $16.00 | 12,654 | — | — |
| 2013-07-26 | $15.02 | $15.89 | 26,011 | — | — |
| 2013-07-25 | $15.21 | $16.10 | 50,717 | — | — |
| 2013-07-24 | $15.11 | $15.99 | 35,351 | — | — |
| 2013-07-23 | $15.16 | $16.05 | 55,036 | — | — |
| 2013-07-22 | $15.08 | $15.95 | 22,095 | — | — |
| 2013-07-19 | $15.12 | $16.00 | 32,640 | — | — |
| 2013-07-18 | $14.95 | $15.82 | 55,036 | — | — |
| 2013-07-17 | $14.91 | $15.77 | 22,798 | — | — |
| 2013-07-16 | $14.96 | $15.83 | 42,181 | — | — |
| 2013-07-15 | $15.01 | $15.88 | 52,625 | — | — |
| 2013-07-12 | $14.91 | $15.77 | 21,191 | — | — |
| 2013-07-11 | $15.02 | $15.89 | 57,245 | — | — |
| 2013-07-10 | $14.99 | $15.86 | 47,503 | — | — |
| 2013-07-09 | $14.89 | $15.75 | 23,501 | — | — |
| 2013-07-08 | $14.70 | $15.55 | 48,106 | — | — |
| 2013-07-05 | $14.98 | $15.85 | 21,693 | — | — |
| 2013-07-03 | $14.82 | $15.68 | 12,554 | — | — |
| 2013-07-02 | $14.83 | $15.69 | 73,414 | — | — |
| 2013-07-01 | $15.02 | $15.89 | 28,020 | — | — |
| 2013-06-28 | $14.99 | $15.86 | 391,476 | — | — |
| 2013-06-27 | $14.74 | $15.60 | 46,198 | — | — |
| 2013-06-26 | $14.74 | $15.60 | 46,097 | — | — |
| 2013-06-25 | $14.99 | $15.86 | 35,251 | — | — |
| 2013-06-24 | $14.66 | $15.51 | 54,433 | — | — |
| 2013-06-21 | $14.56 | $15.41 | 118,608 | — | — |
| 2013-06-20 | $14.87 | $15.73 | 60,559 | — | — |
| 2013-06-19 | $14.88 | $15.74 | 71,205 | — | — |
| 2013-06-18 | $15.24 | $15.77 | 99,225 | — | — |
| 2013-06-17 | $15.10 | $15.62 | 53,630 | — | — |
| 2013-06-14 | $14.96 | $15.48 | 17,073 | — | — |
| 2013-06-13 | $14.90 | $15.41 | 14,462 | — | — |
| 2013-06-12 | $14.79 | $15.30 | 37,561 | — | — |
| 2013-06-11 | $15.03 | $15.55 | 30,330 | — | — |
| 2013-06-10 | $15.11 | $15.63 | 26,112 | — | — |
| 2013-06-07 | $15.03 | $15.55 | 34,347 | — | — |
| 2013-06-06 | $15.06 | $15.58 | 26,212 | — | — |
| 2013-06-05 | $15.01 | $15.53 | 29,727 | — | — |
| 2013-06-04 | $15.13 | $15.66 | 30,430 | — | — |
| 2013-06-03 | $15.09 | $15.61 | 56,040 | — | — |
| 2013-05-31 | $14.99 | $15.51 | 44,993 | — | — |
| 2013-05-30 | $15.12 | $15.65 | 24,103 | — | — |
| 2013-05-29 | $15.03 | $15.55 | 38,766 | — | — |
| 2013-05-28 | $15.04 | $15.56 | 37,059 | — | — |
| 2013-05-24 | $14.99 | $15.51 | 26,915 | — | — |
| 2013-05-23 | $15.06 | $15.58 | 55,739 | — | — |
| 2013-05-22 | $15.12 | $15.64 | 87,675 | — | — |
| 2013-05-21 | $15.10 | $15.62 | 49,914 | — | — |
| 2013-05-20 | $14.94 | $15.46 | 28,723 | — | — |
| 2013-05-17 | $14.85 | $15.36 | 49,813 | — | — |
| 2013-05-16 | $14.94 | $15.46 | 29,627 | — | — |
| 2013-05-15 | $14.93 | $15.44 | 33,443 | — | — |
| 2013-05-14 | $14.97 | $15.49 | 50,115 | — | — |
| 2013-05-13 | $14.96 | $15.48 | 45,796 | — | — |
| 2013-05-10 | $15.09 | $15.61 | 46,198 | — | — |
| 2013-05-09 | $14.91 | $15.42 | 45,595 | — | — |
| 2013-05-08 | $14.96 | $15.48 | 48,407 | — | — |
| 2013-05-07 | $15.02 | $15.54 | 29,526 | — | — |
| 2013-05-06 | $15.03 | $15.55 | 31,736 | — | — |
| 2013-05-03 | $14.82 | $15.33 | 34,749 | — | — |
| 2013-05-02 | $14.72 | $15.23 | 34,046 | — | — |
| 2013-05-01 | $14.61 | $15.12 | 61,764 | — | — |
| 2013-04-30 | $15.23 | $15.76 | 53,228 | — | — |
| 2013-04-29 | $14.94 | $15.46 | 38,866 | — | — |
| 2013-04-26 | $14.84 | $15.35 | 45,696 | — | — |
| 2013-04-25 | $14.82 | $15.33 | 35,552 | — | — |
| 2013-04-24 | $14.76 | $15.27 | 41,176 | — | — |
| 2013-04-23 | $14.80 | $15.31 | 64,978 | — | — |
| 2013-04-22 | $14.72 | $15.23 | 26,915 | — | — |
| 2013-04-19 | $14.36 | $14.86 | 55,638 | — | — |
| 2013-04-18 | $14.23 | $14.72 | 39,670 | — | — |
| 2013-04-17 | $14.32 | $14.82 | 54,734 | — | — |
| 2013-04-16 | $14.62 | $15.13 | 66,183 | — | — |
| 2013-04-15 | $14.36 | $14.86 | 64,175 | — | — |
| 2013-04-12 | $14.70 | $15.21 | 44,490 | — | — |
| 2013-04-11 | $14.68 | $15.19 | 38,063 | — | — |
| 2013-04-10 | $14.77 | $15.28 | 47,805 | — | — |
| 2013-04-09 | $14.69 | $15.20 | 38,666 | — | — |
| 2013-04-08 | $14.75 | $15.26 | 12,955 | — | — |
| 2013-04-05 | $14.71 | $15.22 | 31,535 | — | — |
| 2013-04-04 | $14.73 | $15.24 | 50,115 | — | — |
| 2013-04-03 | $14.66 | $15.17 | 44,892 | — | — |
| 2013-04-02 | $14.93 | $15.44 | 25,811 | — | — |
| 2013-04-01 | $14.86 | $15.37 | 32,138 | — | — |
| 2013-03-28 | $14.76 | $15.27 | 103,041 | — | — |
| 2013-03-27 | $14.63 | $15.14 | 116,901 | — | — |
| 2013-03-26 | $14.92 | $15.43 | 75,423 | — | — |
| 2013-03-25 | $15.04 | $15.56 | 51,521 | — | — |
| 2013-03-22 | $14.91 | $15.42 | 24,907 | — | — |
| 2013-03-21 | $14.77 | $15.28 | 60,258 | — | — |
| 2013-03-20 | $14.79 | $15.30 | 59,756 | — | — |
| 2013-03-19 | $14.80 | $15.31 | 26,915 | — | — |
| 2013-03-18 | $15.26 | $15.44 | 43,084 | — | — |
| 2013-03-15 | $15.22 | $15.40 | 62,066 | — | — |
| 2013-03-14 | $15.36 | $15.55 | 101,736 | — | — |
| 2013-03-13 | $15.04 | $15.21 | 60,057 | — | — |
| 2013-03-12 | $15.10 | $15.27 | 56,743 | — | — |
| 2013-03-11 | $15.23 | $15.41 | 36,858 | — | — |
| 2013-03-08 | $15.16 | $15.34 | 46,097 | — | — |
| 2013-03-07 | $15.21 | $15.39 | 96,312 | — | — |
| 2013-03-06 | $14.99 | $15.16 | 55,237 | — | — |
| 2013-03-05 | $15.06 | $15.23 | 73,414 | — | — |
| 2013-03-04 | $15.27 | $15.45 | 55,839 | — | — |
| 2013-03-01 | $15.07 | $15.24 | 55,337 | — | — |
| 2013-02-28 | $15.18 | $15.36 | 122,926 | — | — |
| 2013-02-27 | $14.84 | $15.01 | 40,975 | — | — |
| 2013-02-26 | $14.82 | $14.99 | 37,762 | — | — |
| 2013-02-25 | $14.79 | $14.96 | 57,245 | — | — |
| 2013-02-22 | $14.89 | $15.06 | 54,433 | — | — |
| 2013-02-21 | $14.71 | $14.88 | 47,001 | — | — |
| 2013-02-20 | $14.79 | $14.96 | 44,390 | — | — |
| 2013-02-19 | $15.02 | $15.19 | 32,640 | — | — |
| 2013-02-15 | $14.92 | $15.09 | 102,137 | — | — |
| 2013-02-14 | $14.70 | $14.87 | 68,795 | — | — |
| 2013-02-13 | $14.75 | $14.92 | 55,337 | — | — |
| 2013-02-12 | $14.82 | $14.99 | 35,251 | — | — |
| 2013-02-11 | $14.82 | $14.99 | 28,723 | — | — |
| 2013-02-08 | $14.79 | $14.96 | 64,878 | — | — |
| 2013-02-07 | $14.69 | $14.86 | 76,026 | — | — |
| 2013-02-06 | $14.84 | $15.01 | 67,690 | — | — |
| 2013-02-05 | $14.89 | $15.06 | 81,750 | — | — |
| 2013-02-04 | $14.87 | $15.04 | 54,031 | — | — |
| 2013-02-01 | $14.89 | $15.06 | 57,546 | — | — |
| 2013-01-31 | $15.17 | $15.35 | 181,979 | — | — |
| 2013-01-30 | $14.73 | $14.90 | 65,280 | — | — |
| 2013-01-29 | $14.82 | $14.99 | 56,743 | — | — |
| 2013-01-28 | $14.86 | $15.03 | 62,066 | — | — |
| 2013-01-25 | $14.81 | $14.98 | 38,063 | — | — |
| 2013-01-24 | $14.64 | $14.81 | 71,506 | — | — |
| 2013-01-23 | $14.69 | $14.86 | 91,592 | — | — |
| 2013-01-22 | $14.59 | $14.76 | 47,001 | — | — |
| 2013-01-18 | $14.68 | $14.85 | 76,327 | — | — |
| 2013-01-17 | $14.62 | $14.79 | 92,195 | — | — |
| 2013-01-16 | $14.66 | $14.83 | 96,513 | — | — |
| 2013-01-15 | $14.53 | $14.70 | 178,866 | — | — |
| 2013-01-14 | $14.45 | $14.62 | 112,883 | — | — |
| 2013-01-11 | $14.70 | $14.87 | 41,076 | — | — |
| 2013-01-10 | $14.95 | $15.12 | 76,126 | — | — |
| 2013-01-09 | $14.72 | $14.89 | 197,546 | — | — |
| 2013-01-08 | $15.24 | $15.42 | 162,295 | — | — |
| 2013-01-07 | $15.80 | $15.99 | 55,638 | — | — |
| 2013-01-04 | $15.87 | $16.06 | 36,456 | — | — |
| 2013-01-03 | $15.88 | $16.07 | 60,861 | — | — |
| 2013-01-02 | $16.66 | $16.86 | 247,158 | — | — |