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
- 2008-01-09 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 | $16.90 | $17.75 | 700 | — | — |
| 2013-12-30 | $16.88 | $17.73 | 4,400 | — | — |
| 2013-12-27 | $16.75 | $17.59 | 700 | — | — |
| 2013-12-26 | $16.65 | $17.49 | 5,100 | — | — |
| 2013-12-24 | $16.91 | $17.76 | 0 | — | — |
| 2013-12-23 | $16.91 | $17.76 | 200 | — | — |
| 2013-12-20 | $16.87 | $17.72 | 3,000 | — | — |
| 2013-12-19 | $16.85 | $17.70 | 3,200 | — | — |
| 2013-12-18 | $16.85 | $17.70 | 1,200 | — | — |
| 2013-12-17 | $16.99 | $17.85 | 200 | — | — |
| 2013-12-16 | $16.85 | $17.70 | 3,900 | — | — |
| 2013-12-13 | $16.99 | $17.85 | 500 | — | — |
| 2013-12-12 | $16.82 | $17.67 | 4,900 | — | — |
| 2013-12-11 | $16.71 | $17.55 | 3,400 | — | — |
| 2013-12-10 | $16.81 | $17.66 | 14,800 | — | — |
| 2013-12-09 | $16.85 | $17.70 | 1,600 | — | — |
| 2013-12-06 | $16.90 | $17.75 | 7,900 | — | — |
| 2013-12-05 | $16.94 | $17.79 | 6,800 | — | — |
| 2013-12-04 | $17.00 | $17.86 | 3,300 | — | — |
| 2013-12-03 | $17.02 | $17.88 | 17,500 | — | — |
| 2013-12-02 | $17.22 | $18.09 | 300 | — | — |
| 2013-11-29 | $16.85 | $17.70 | 0 | — | — |
| 2013-11-27 | $16.85 | $17.70 | 9,100 | — | — |
| 2013-11-26 | $16.85 | $17.70 | 14,800 | — | — |
| 2013-11-25 | $16.85 | $17.70 | 10,300 | — | — |
| 2013-11-22 | $16.77 | $17.62 | 1,900 | — | — |
| 2013-11-21 | $16.77 | $17.62 | 600 | — | — |
| 2013-11-20 | $16.85 | $17.70 | 300 | — | — |
| 2013-11-19 | $16.75 | $17.59 | 800 | — | — |
| 2013-11-18 | $16.70 | $17.54 | 500 | — | — |
| 2013-11-15 | $16.84 | $17.69 | 300 | — | — |
| 2013-11-14 | $16.80 | $17.65 | 2,800 | — | — |
| 2013-11-13 | $16.68 | $17.52 | 1,400 | — | — |
| 2013-11-12 | $16.59 | $17.43 | 0 | — | — |
| 2013-11-11 | $16.59 | $17.43 | 0 | — | — |
| 2013-11-08 | $16.59 | $17.43 | 300 | — | — |
| 2013-11-07 | $16.70 | $17.49 | 4,400 | — | — |
| 2013-11-06 | $16.80 | $17.59 | 200 | — | — |
| 2013-11-05 | $16.86 | $17.66 | 18,800 | — | — |
| 2013-11-04 | $16.85 | $17.65 | 13,500 | — | — |
| 2013-11-01 | $16.18 | $16.94 | 3,400 | — | — |
| 2013-10-31 | $16.04 | $16.80 | 8,200 | — | — |
| 2013-10-30 | $16.09 | $16.85 | 400 | — | — |
| 2013-10-29 | $16.56 | $17.34 | 3,800 | — | — |
| 2013-10-28 | $16.21 | $16.98 | 0 | — | — |
| 2013-10-25 | $16.21 | $16.98 | 2,200 | — | — |
| 2013-10-24 | $15.83 | $16.58 | 1,600 | — | — |
| 2013-10-23 | $15.51 | $16.24 | 400 | — | — |
| 2013-10-22 | $15.50 | $16.23 | 100 | — | — |
| 2013-10-21 | $15.60 | $16.34 | 0 | — | — |
| 2013-10-18 | $15.60 | $16.34 | 700 | — | — |
| 2013-10-17 | $15.60 | $16.34 | 2,000 | — | — |
| 2013-10-16 | $15.73 | $16.47 | 0 | — | — |
| 2013-10-15 | $15.73 | $16.47 | 10,000 | — | — |
| 2013-10-14 | $15.09 | $15.80 | 200 | — | — |
| 2013-10-11 | $15.42 | $16.15 | 600 | — | — |
| 2013-10-10 | $15.45 | $16.18 | 100 | — | — |
| 2013-10-09 | $15.25 | $15.97 | 3,600 | — | — |
| 2013-10-08 | $15.12 | $15.83 | 2,600 | — | — |
| 2013-10-07 | $15.19 | $15.91 | 400 | — | — |
| 2013-10-04 | $15.35 | $16.08 | 5,600 | — | — |
| 2013-10-03 | $15.40 | $16.13 | 2,200 | — | — |
| 2013-10-02 | $15.35 | $16.08 | 3,300 | — | — |
| 2013-10-01 | $15.11 | $15.82 | 2,200 | — | — |
| 2013-09-30 | $15.11 | $15.82 | 14,000 | — | — |
| 2013-09-27 | $15.11 | $15.82 | 2,800 | — | — |
| 2013-09-26 | $15.26 | $15.98 | 2,100 | — | — |
| 2013-09-25 | $15.37 | $16.10 | 1,100 | — | — |
| 2013-09-24 | $15.14 | $15.86 | 900 | — | — |
| 2013-09-23 | $15.12 | $15.83 | 1,900 | — | — |
| 2013-09-20 | $15.02 | $15.73 | 11,000 | — | — |
| 2013-09-19 | $15.64 | $16.38 | 400 | — | — |
| 2013-09-18 | $15.55 | $16.29 | 5,100 | — | — |
| 2013-09-17 | $15.50 | $16.23 | 2,800 | — | — |
| 2013-09-16 | $15.34 | $16.07 | 1,200 | — | — |
| 2013-09-13 | $15.30 | $16.02 | 10,900 | — | — |
| 2013-09-12 | $15.20 | $15.92 | 7,200 | — | — |
| 2013-09-11 | $15.15 | $15.87 | 3,400 | — | — |
| 2013-09-10 | $15.15 | $15.87 | 3,400 | — | — |
| 2013-09-09 | $15.21 | $15.93 | 5,400 | — | — |
| 2013-09-06 | $15.28 | $16.00 | 5,700 | — | — |
| 2013-09-05 | $15.20 | $15.92 | 2,600 | — | — |
| 2013-09-04 | $15.15 | $15.87 | 5,800 | — | — |
| 2013-09-03 | $15.00 | $15.71 | 900 | — | — |
| 2013-08-30 | $15.00 | $15.71 | 0 | — | — |
| 2013-08-29 | $15.00 | $15.71 | 45,100 | — | — |
| 2013-08-28 | $15.00 | $15.71 | 12,700 | — | — |
| 2013-08-27 | $14.95 | $15.66 | 2,000 | — | — |
| 2013-08-26 | $15.07 | $15.78 | 3,800 | — | — |
| 2013-08-23 | $14.90 | $15.60 | 900 | — | — |
| 2013-08-22 | $14.95 | $15.66 | 3,500 | — | — |
| 2013-08-21 | $14.93 | $15.64 | 200 | — | — |
| 2013-08-20 | $15.00 | $15.71 | 400 | — | — |
| 2013-08-19 | $14.96 | $15.67 | 0 | — | — |
| 2013-08-16 | $14.96 | $15.67 | 0 | — | — |
| 2013-08-15 | $14.96 | $15.67 | 1,200 | — | — |
| 2013-08-14 | $15.05 | $15.76 | 4,300 | — | — |
| 2013-08-13 | $15.05 | $15.76 | 3,000 | — | — |
| 2013-08-12 | $15.49 | $16.22 | 33,400 | — | — |
| 2013-08-09 | $14.55 | $15.24 | 1,000 | — | — |
| 2013-08-08 | $14.65 | $15.29 | 300 | — | — |
| 2013-08-07 | $14.56 | $15.20 | 0 | — | — |
| 2013-08-06 | $14.56 | $15.20 | 6,700 | — | — |
| 2013-08-05 | $14.57 | $15.21 | 3,200 | — | — |
| 2013-08-02 | $14.49 | $15.12 | 1,500 | — | — |
| 2013-08-01 | $14.25 | $14.87 | 0 | — | — |
| 2013-07-31 | $14.25 | $14.87 | 600 | — | — |
| 2013-07-30 | $14.18 | $14.80 | 400 | — | — |
| 2013-07-29 | $14.24 | $14.86 | 1,900 | — | — |
| 2013-07-26 | $14.22 | $14.84 | 0 | — | — |
| 2013-07-25 | $14.22 | $14.84 | 0 | — | — |
| 2013-07-24 | $14.22 | $14.84 | 100 | — | — |
| 2013-07-23 | $14.25 | $14.87 | 500 | — | — |
| 2013-07-22 | $13.99 | $14.60 | 100 | — | — |
| 2013-07-19 | $13.73 | $14.33 | 0 | — | — |
| 2013-07-18 | $13.73 | $14.33 | 0 | — | — |
| 2013-07-17 | $13.73 | $14.33 | 7,500 | — | — |
| 2013-07-16 | $13.73 | $14.33 | 200 | — | — |
| 2013-07-15 | $13.70 | $14.30 | 4,500 | — | — |
| 2013-07-12 | $13.78 | $14.38 | 600 | — | — |
| 2013-07-11 | $13.77 | $14.37 | 0 | — | — |
| 2013-07-10 | $13.77 | $14.37 | 100 | — | — |
| 2013-07-09 | $13.50 | $14.09 | 1,200 | — | — |
| 2013-07-08 | $13.60 | $14.19 | 1,300 | — | — |
| 2013-07-05 | $13.74 | $14.34 | 300 | — | — |
| 2013-07-03 | $13.75 | $14.35 | 800 | — | — |
| 2013-07-02 | $13.75 | $14.35 | 500 | — | — |
| 2013-07-01 | $13.77 | $14.37 | 200 | — | — |
| 2013-06-28 | $13.76 | $14.36 | 4,200 | — | — |
| 2013-06-27 | $13.40 | $13.99 | 100 | — | — |
| 2013-06-26 | $13.60 | $14.19 | 0 | — | — |
| 2013-06-25 | $13.60 | $14.19 | 1,000 | — | — |
| 2013-06-24 | $13.60 | $14.19 | 1,400 | — | — |
| 2013-06-21 | $13.58 | $14.17 | 1,200 | — | — |
| 2013-06-20 | $13.65 | $14.25 | 0 | — | — |
| 2013-06-19 | $13.65 | $14.25 | 5,400 | — | — |
| 2013-06-18 | $13.68 | $14.28 | 100 | — | — |
| 2013-06-17 | $13.90 | $14.51 | 0 | — | — |
| 2013-06-14 | $13.90 | $14.51 | 900 | — | — |
| 2013-06-13 | $13.76 | $14.36 | 600 | — | — |
| 2013-06-12 | $13.88 | $14.49 | 0 | — | — |
| 2013-06-11 | $13.88 | $14.49 | 100 | — | — |
| 2013-06-10 | $13.90 | $14.51 | 1,000 | — | — |
| 2013-06-07 | $13.75 | $14.35 | 2,200 | — | — |
| 2013-06-06 | $13.31 | $13.89 | 2,100 | — | — |
| 2013-06-05 | $13.26 | $13.84 | 900 | — | — |
| 2013-06-04 | $13.23 | $13.81 | 600 | — | — |
| 2013-06-03 | $13.15 | $13.72 | 1,200 | — | — |
| 2013-05-31 | $13.99 | $14.60 | 2,300 | — | — |
| 2013-05-30 | $13.09 | $13.66 | 200 | — | — |
| 2013-05-29 | $13.15 | $13.72 | 1,100 | — | — |
| 2013-05-28 | $13.50 | $14.09 | 6,800 | — | — |
| 2013-05-24 | $13.94 | $14.55 | 2,200 | — | — |
| 2013-05-23 | $12.77 | $13.33 | 1,800 | — | — |
| 2013-05-22 | $12.74 | $13.30 | 100 | — | — |
| 2013-05-21 | $12.97 | $13.54 | 1,200 | — | — |
| 2013-05-20 | $12.67 | $13.22 | 8,900 | — | — |
| 2013-05-17 | $12.60 | $13.15 | 1,500 | — | — |
| 2013-05-16 | $12.61 | $13.16 | 4,300 | — | — |
| 2013-05-15 | $12.75 | $13.31 | 2,300 | — | — |
| 2013-05-14 | $12.80 | $13.36 | 3,100 | — | — |
| 2013-05-13 | $12.84 | $13.40 | 0 | — | — |
| 2013-05-10 | $12.84 | $13.40 | 5,100 | — | — |
| 2013-05-09 | $12.90 | $13.46 | 2,800 | — | — |
| 2013-05-08 | $12.76 | $13.27 | 1,400 | — | — |
| 2013-05-07 | $12.75 | $13.26 | 100 | — | — |
| 2013-05-06 | $12.83 | $13.34 | 200 | — | — |
| 2013-05-03 | $12.85 | $13.36 | 300 | — | — |
| 2013-05-02 | $12.65 | $13.15 | 10,000 | — | — |
| 2013-05-01 | $12.66 | $13.16 | 7,300 | — | — |
| 2013-04-30 | $12.48 | $12.97 | 9,800 | — | — |
| 2013-04-29 | $12.50 | $13.00 | 2,600 | — | — |
| 2013-04-26 | $12.46 | $12.95 | 11,900 | — | — |
| 2013-04-25 | $12.68 | $13.18 | 500 | — | — |
| 2013-04-24 | $12.65 | $13.15 | 1,900 | — | — |
| 2013-04-23 | $12.60 | $13.10 | 0 | — | — |
| 2013-04-22 | $12.60 | $13.10 | 100 | — | — |
| 2013-04-19 | $12.60 | $13.10 | 3,400 | — | — |
| 2013-04-18 | $12.70 | $13.20 | 100 | — | — |
| 2013-04-17 | $12.74 | $13.24 | 100 | — | — |
| 2013-04-16 | $13.03 | $13.55 | 15,200 | — | — |
| 2013-04-15 | $12.66 | $13.16 | 100 | — | — |
| 2013-04-12 | $12.70 | $13.20 | 200 | — | — |
| 2013-04-11 | $12.71 | $13.21 | 600 | — | — |
| 2013-04-10 | $12.71 | $13.21 | 1,700 | — | — |
| 2013-04-09 | $12.74 | $13.24 | 2,600 | — | — |
| 2013-04-08 | $12.50 | $13.00 | 2,000 | — | — |
| 2013-04-05 | $12.65 | $13.15 | 2,600 | — | — |
| 2013-04-04 | $12.50 | $13.00 | 5,100 | — | — |
| 2013-04-03 | $12.75 | $13.26 | 300 | — | — |
| 2013-04-02 | $12.66 | $13.16 | 0 | — | — |
| 2013-04-01 | $12.66 | $13.16 | 0 | — | — |
| 2013-03-28 | $12.66 | $13.16 | 600 | — | — |
| 2013-03-27 | $12.70 | $13.20 | 1,000 | — | — |
| 2013-03-26 | $12.96 | $13.47 | 500 | — | — |
| 2013-03-25 | $12.62 | $13.12 | 0 | — | — |
| 2013-03-22 | $12.62 | $13.12 | 100 | — | — |
| 2013-03-21 | $13.00 | $13.51 | 0 | — | — |
| 2013-03-20 | $13.00 | $13.51 | 1,900 | — | — |
| 2013-03-19 | $13.06 | $13.58 | 100 | — | — |
| 2013-03-18 | $12.98 | $13.49 | 2,000 | — | — |
| 2013-03-15 | $13.00 | $13.51 | 300 | — | — |
| 2013-03-14 | $13.00 | $13.51 | 1,700 | — | — |
| 2013-03-13 | $13.00 | $13.51 | 1,000 | — | — |
| 2013-03-12 | $12.75 | $13.26 | 0 | — | — |
| 2013-03-11 | $12.75 | $13.26 | 0 | — | — |
| 2013-03-08 | $12.75 | $13.26 | 500 | — | — |
| 2013-03-07 | $12.79 | $13.30 | 900 | — | — |
| 2013-03-06 | $12.75 | $13.26 | 0 | — | — |
| 2013-03-05 | $12.75 | $13.26 | 300 | — | — |
| 2013-03-04 | $12.75 | $13.26 | 0 | — | — |
| 2013-03-01 | $12.75 | $13.26 | 300 | — | — |
| 2013-02-28 | $12.70 | $13.20 | 0 | — | — |
| 2013-02-27 | $12.70 | $13.20 | 4,200 | — | — |
| 2013-02-26 | $12.65 | $13.15 | 2,100 | — | — |
| 2013-02-25 | $12.70 | $13.20 | 200 | — | — |
| 2013-02-22 | $12.65 | $13.15 | 200 | — | — |
| 2013-02-21 | $12.65 | $13.15 | 600 | — | — |
| 2013-02-20 | $12.85 | $13.36 | 6,100 | — | — |
| 2013-02-19 | $13.37 | $13.90 | 0 | — | — |
| 2013-02-15 | $13.37 | $13.90 | 0 | — | — |
| 2013-02-14 | $13.37 | $13.90 | 2,000 | — | — |
| 2013-02-13 | $12.81 | $13.32 | 3,000 | — | — |
| 2013-02-12 | $12.75 | $13.26 | 100 | — | — |
| 2013-02-11 | $12.75 | $13.26 | 1,000 | — | — |
| 2013-02-08 | $12.97 | $13.48 | 2,400 | — | — |
| 2013-02-07 | $12.50 | $13.00 | 100 | — | — |
| 2013-02-06 | $12.80 | $13.31 | 2,800 | — | — |
| 2013-02-05 | $12.90 | $13.41 | 1,100 | — | — |
| 2013-02-04 | $12.25 | $12.74 | 0 | — | — |
| 2013-02-01 | $12.25 | $12.74 | 13,500 | — | — |
| 2013-01-31 | $12.05 | $12.53 | 1,400 | — | — |
| 2013-01-30 | $11.79 | $12.26 | 500 | — | — |
| 2013-01-29 | $11.80 | $12.27 | 900 | — | — |
| 2013-01-28 | $11.89 | $12.36 | 2,000 | — | — |
| 2013-01-25 | $11.83 | $12.30 | 1,200 | — | — |
| 2013-01-24 | $11.65 | $12.11 | 0 | — | — |
| 2013-01-23 | $11.65 | $12.11 | 2,900 | — | — |
| 2013-01-22 | $11.05 | $11.49 | 4,500 | — | — |
| 2013-01-18 | $10.94 | $11.37 | 2,800 | — | — |
| 2013-01-17 | $10.80 | $11.23 | 4,000 | — | — |
| 2013-01-16 | $10.79 | $11.22 | 2,500 | — | — |
| 2013-01-15 | $10.75 | $11.18 | 2,200 | — | — |
| 2013-01-14 | $10.75 | $11.18 | 600 | — | — |
| 2013-01-11 | $10.65 | $11.07 | 1,200 | — | — |
| 2013-01-10 | $10.64 | $11.06 | 6,400 | — | — |
| 2013-01-09 | $10.60 | $11.02 | 1,500 | — | — |
| 2013-01-08 | $10.40 | $10.81 | 0 | — | — |
| 2013-01-07 | $10.40 | $10.81 | 3,400 | — | — |
| 2013-01-04 | $10.60 | $11.02 | 200 | — | — |
| 2013-01-03 | $10.60 | $11.02 | 4,100 | — | — |
| 2013-01-02 | $10.50 | $10.92 | 2,100 | — | — |