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
- 1994-04-12 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 | $16.64 | $28.97 | 8,600 | — | — |
| 2013-12-30 | $17.50 | $30.48 | 7,600 | — | — |
| 2013-12-27 | $17.54 | $30.55 | 600 | — | — |
| 2013-12-26 | $17.50 | $30.48 | 4,800 | — | — |
| 2013-12-24 | $17.42 | $30.35 | 2,200 | — | — |
| 2013-12-23 | $17.49 | $30.45 | 24,400 | — | — |
| 2013-12-20 | $18.50 | $32.22 | 177,200 | — | — |
| 2013-12-19 | $16.74 | $29.14 | 0 | — | — |
| 2013-12-18 | $16.74 | $29.14 | 1,600 | — | — |
| 2013-12-17 | $16.74 | $29.15 | 0 | — | — |
| 2013-12-16 | $16.74 | $29.15 | 800 | — | — |
| 2013-12-13 | $16.25 | $28.31 | 200 | — | — |
| 2013-12-12 | $16.36 | $28.49 | 3,600 | — | — |
| 2013-12-11 | $16.74 | $29.15 | 400 | — | — |
| 2013-12-10 | $16.45 | $28.65 | 1,200 | — | — |
| 2013-12-09 | $15.91 | $27.70 | 1,200 | — | — |
| 2013-12-06 | $16.65 | $29.00 | 0 | — | — |
| 2013-12-05 | $16.65 | $29.00 | 0 | — | — |
| 2013-12-04 | $16.65 | $29.00 | 600 | — | — |
| 2013-12-03 | $16.75 | $29.17 | 5,600 | — | — |
| 2013-12-02 | $16.88 | $29.39 | 2,400 | — | — |
| 2013-11-29 | $18.00 | $31.35 | 2,200 | — | — |
| 2013-11-27 | $15.88 | $27.65 | 0 | — | — |
| 2013-11-26 | $15.88 | $27.65 | 0 | — | — |
| 2013-11-25 | $15.88 | $27.65 | 600 | — | — |
| 2013-11-22 | $16.00 | $27.86 | 7,600 | — | — |
| 2013-11-21 | $15.55 | $27.08 | 4,400 | — | — |
| 2013-11-20 | $15.53 | $27.04 | 2,600 | — | — |
| 2013-11-19 | $15.74 | $27.41 | 0 | — | — |
| 2013-11-18 | $15.74 | $27.41 | 200 | — | — |
| 2013-11-15 | $15.46 | $26.92 | 0 | — | — |
| 2013-11-14 | $15.46 | $26.92 | 5,000 | — | — |
| 2013-11-13 | $15.49 | $26.98 | 0 | — | — |
| 2013-11-12 | $15.49 | $26.84 | 0 | — | — |
| 2013-11-11 | $15.49 | $26.84 | 1,400 | — | — |
| 2013-11-08 | $15.75 | $27.28 | 0 | — | — |
| 2013-11-07 | $15.75 | $27.28 | 600 | — | — |
| 2013-11-06 | $15.25 | $26.41 | 6,200 | — | — |
| 2013-11-05 | $15.09 | $26.14 | 2,000 | — | — |
| 2013-11-04 | $15.05 | $26.07 | 10,800 | — | — |
| 2013-11-01 | $15.08 | $26.12 | 17,800 | — | — |
| 2013-10-31 | $15.48 | $26.81 | 3,600 | — | — |
| 2013-10-30 | $15.50 | $26.85 | 3,200 | — | — |
| 2013-10-29 | $15.48 | $26.82 | 3,200 | — | — |
| 2013-10-28 | $15.40 | $26.68 | 26,400 | — | — |
| 2013-10-25 | $15.00 | $25.99 | 4,000 | — | — |
| 2013-10-24 | $15.01 | $26.01 | 15,200 | — | — |
| 2013-10-23 | $14.25 | $24.69 | 0 | — | — |
| 2013-10-22 | $14.25 | $24.69 | 9,800 | — | — |
| 2013-10-21 | $13.88 | $24.04 | 13,400 | — | — |
| 2013-10-18 | $13.53 | $23.43 | 2,000 | — | — |
| 2013-10-17 | $13.75 | $23.82 | 400 | — | — |
| 2013-10-16 | $13.03 | $22.57 | 600 | — | — |
| 2013-10-15 | $13.58 | $23.53 | 2,400 | — | — |
| 2013-10-14 | $13.79 | $23.88 | 2,200 | — | — |
| 2013-10-11 | $13.80 | $23.91 | 2,800 | — | — |
| 2013-10-10 | $13.86 | $24.00 | 1,200 | — | — |
| 2013-10-09 | $13.76 | $23.83 | 3,200 | — | — |
| 2013-10-08 | $13.78 | $23.87 | 200 | — | — |
| 2013-10-07 | $13.75 | $23.82 | 0 | — | — |
| 2013-10-04 | $13.75 | $23.82 | 1,000 | — | — |
| 2013-10-03 | $13.65 | $23.64 | 0 | — | — |
| 2013-10-02 | $13.65 | $23.64 | 1,800 | — | — |
| 2013-10-01 | $13.46 | $23.31 | 2,000 | — | — |
| 2013-09-30 | $13.30 | $23.04 | 200 | — | — |
| 2013-09-27 | $13.39 | $23.20 | 0 | — | — |
| 2013-09-26 | $13.39 | $23.20 | 1,000 | — | — |
| 2013-09-25 | $13.25 | $22.96 | 1,400 | — | — |
| 2013-09-24 | $13.26 | $22.97 | 1,600 | — | — |
| 2013-09-23 | $13.25 | $22.96 | 15,800 | — | — |
| 2013-09-20 | $13.76 | $23.83 | 1,800 | — | — |
| 2013-09-19 | $13.27 | $22.98 | 2,000 | — | — |
| 2013-09-18 | $13.89 | $24.06 | 2,200 | — | — |
| 2013-09-17 | $13.50 | $23.38 | 0 | — | — |
| 2013-09-16 | $13.50 | $23.38 | 10,000 | — | — |
| 2013-09-13 | $13.51 | $23.40 | 800 | — | — |
| 2013-09-12 | $13.39 | $23.19 | 0 | — | — |
| 2013-09-11 | $13.39 | $23.19 | 0 | — | — |
| 2013-09-10 | $13.39 | $23.19 | 800 | — | — |
| 2013-09-09 | $13.38 | $23.17 | 0 | — | — |
| 2013-09-06 | $13.38 | $23.17 | 5,600 | — | — |
| 2013-09-05 | $13.61 | $23.57 | 1,800 | — | — |
| 2013-09-04 | $13.49 | $23.37 | 4,800 | — | — |
| 2013-09-03 | $13.75 | $23.82 | 0 | — | — |
| 2013-08-30 | $13.75 | $23.82 | 4,400 | — | — |
| 2013-08-29 | $13.51 | $23.40 | 1,400 | — | — |
| 2013-08-28 | $13.75 | $23.82 | 3,600 | — | — |
| 2013-08-27 | $14.09 | $24.40 | 200 | — | — |
| 2013-08-26 | $13.78 | $23.87 | 1,200 | — | — |
| 2013-08-23 | $13.75 | $23.82 | 1,000 | — | — |
| 2013-08-22 | $13.51 | $23.41 | 1,800 | — | — |
| 2013-08-21 | $13.52 | $23.42 | 400 | — | — |
| 2013-08-20 | $13.83 | $23.95 | 0 | — | — |
| 2013-08-19 | $13.83 | $23.95 | 3,400 | — | — |
| 2013-08-16 | $14.25 | $24.69 | 400 | — | — |
| 2013-08-15 | $14.25 | $24.69 | 400 | — | — |
| 2013-08-14 | $13.88 | $24.04 | 1,600 | — | — |
| 2013-08-13 | $14.25 | $24.69 | 2,000 | — | — |
| 2013-08-12 | $14.00 | $24.11 | 4,600 | — | — |
| 2013-08-09 | $13.88 | $23.90 | 1,400 | — | — |
| 2013-08-08 | $13.95 | $24.03 | 1,400 | — | — |
| 2013-08-07 | $14.00 | $24.12 | 1,200 | — | — |
| 2013-08-06 | $13.88 | $23.90 | 200 | — | — |
| 2013-08-05 | $13.88 | $23.90 | 3,000 | — | — |
| 2013-08-02 | $13.63 | $23.47 | 1,000 | — | — |
| 2013-08-01 | $13.85 | $23.85 | 15,400 | — | — |
| 2013-07-31 | $13.75 | $23.69 | 1,800 | — | — |
| 2013-07-30 | $13.25 | $22.82 | 62,000 | — | — |
| 2013-07-29 | $13.20 | $22.74 | 400 | — | — |
| 2013-07-26 | $13.20 | $22.74 | 1,000 | — | — |
| 2013-07-25 | $13.20 | $22.74 | 600 | — | — |
| 2013-07-24 | $13.20 | $22.74 | 200 | — | — |
| 2013-07-23 | $13.16 | $22.66 | 400 | — | — |
| 2013-07-22 | $13.18 | $22.70 | 2,400 | — | — |
| 2013-07-19 | $13.04 | $22.45 | 1,600 | — | — |
| 2013-07-18 | $13.13 | $22.62 | 0 | — | — |
| 2013-07-17 | $13.13 | $22.62 | 1,000 | — | — |
| 2013-07-16 | $13.07 | $22.51 | 600 | — | — |
| 2013-07-15 | $13.08 | $22.53 | 600 | — | — |
| 2013-07-12 | $13.01 | $22.40 | 600 | — | — |
| 2013-07-11 | $12.93 | $22.27 | 3,600 | — | — |
| 2013-07-10 | $12.83 | $22.09 | 0 | — | — |
| 2013-07-09 | $12.83 | $22.09 | 6,600 | — | — |
| 2013-07-08 | $12.87 | $22.17 | 200 | — | — |
| 2013-07-05 | $13.00 | $22.39 | 2,200 | — | — |
| 2013-07-03 | $13.12 | $22.59 | 200 | — | — |
| 2013-07-02 | $12.82 | $22.08 | 800 | — | — |
| 2013-07-01 | $12.79 | $22.03 | 1,800 | — | — |
| 2013-06-28 | $12.84 | $22.11 | 6,000 | — | — |
| 2013-06-27 | $13.00 | $22.39 | 800 | — | — |
| 2013-06-26 | $12.95 | $22.31 | 2,200 | — | — |
| 2013-06-25 | $12.80 | $22.05 | 3,400 | — | — |
| 2013-06-24 | $12.38 | $21.32 | 6,600 | — | — |
| 2013-06-21 | $13.05 | $22.47 | 17,200 | — | — |
| 2013-06-20 | $12.00 | $20.67 | 200 | — | — |
| 2013-06-19 | $12.25 | $21.10 | 7,400 | — | — |
| 2013-06-18 | $12.07 | $20.78 | 8,400 | — | — |
| 2013-06-17 | $12.25 | $21.10 | 2,200 | — | — |
| 2013-06-14 | $12.44 | $21.42 | 2,800 | — | — |
| 2013-06-13 | $12.44 | $21.43 | 5,000 | — | — |
| 2013-06-12 | $12.40 | $21.36 | 1,000 | — | — |
| 2013-06-11 | $12.56 | $21.63 | 3,800 | — | — |
| 2013-06-10 | $12.56 | $21.63 | 600 | — | — |
| 2013-06-07 | $12.61 | $21.72 | 1,600 | — | — |
| 2013-06-06 | $12.58 | $21.66 | 2,200 | — | — |
| 2013-06-05 | $12.57 | $21.64 | 1,200 | — | — |
| 2013-06-04 | $12.54 | $21.59 | 800 | — | — |
| 2013-06-03 | $12.93 | $22.27 | 0 | — | — |
| 2013-05-31 | $12.93 | $22.27 | 4,000 | — | — |
| 2013-05-30 | $12.63 | $21.75 | 600 | — | — |
| 2013-05-29 | $12.72 | $21.90 | 0 | — | — |
| 2013-05-28 | $12.72 | $21.90 | 2,400 | — | — |
| 2013-05-24 | $12.61 | $21.71 | 3,200 | — | — |
| 2013-05-23 | $12.85 | $22.13 | 1,400 | — | — |
| 2013-05-22 | $13.12 | $22.59 | 0 | — | — |
| 2013-05-21 | $13.12 | $22.59 | 200 | — | — |
| 2013-05-20 | $12.82 | $22.08 | 1,200 | — | — |
| 2013-05-17 | $13.18 | $22.70 | 800 | — | — |
| 2013-05-16 | $12.49 | $21.51 | 200 | — | — |
| 2013-05-15 | $13.15 | $22.64 | 600 | — | — |
| 2013-05-14 | $13.13 | $22.61 | 6,000 | — | — |
| 2013-05-13 | $12.91 | $22.24 | 0 | — | — |
| 2013-05-10 | $12.91 | $22.11 | 400 | — | — |
| 2013-05-09 | $12.92 | $22.13 | 2,600 | — | — |
| 2013-05-08 | $13.00 | $22.26 | 2,600 | — | — |
| 2013-05-07 | $12.95 | $22.18 | 400 | — | — |
| 2013-05-06 | $12.99 | $22.25 | 1,600 | — | — |
| 2013-05-03 | $12.82 | $21.96 | 1,800 | — | — |
| 2013-05-02 | $12.39 | $21.22 | 600 | — | — |
| 2013-05-01 | $12.41 | $21.25 | 200 | — | — |
| 2013-04-30 | $12.38 | $21.20 | 0 | — | — |
| 2013-04-29 | $12.38 | $21.20 | 200 | — | — |
| 2013-04-26 | $12.77 | $21.87 | 0 | — | — |
| 2013-04-25 | $12.77 | $21.87 | 1,000 | — | — |
| 2013-04-24 | $12.99 | $22.25 | 400 | — | — |
| 2013-04-23 | $13.00 | $22.26 | 4,800 | — | — |
| 2013-04-22 | $12.34 | $21.13 | 0 | — | — |
| 2013-04-19 | $12.34 | $21.13 | 600 | — | — |
| 2013-04-18 | $12.68 | $21.72 | 0 | — | — |
| 2013-04-17 | $12.68 | $21.72 | 3,400 | — | — |
| 2013-04-16 | $12.75 | $21.84 | 1,000 | — | — |
| 2013-04-15 | $12.53 | $21.45 | 600 | — | — |
| 2013-04-12 | $12.80 | $21.92 | 600 | — | — |
| 2013-04-11 | $12.99 | $22.25 | 600 | — | — |
| 2013-04-10 | $12.85 | $22.01 | 0 | — | — |
| 2013-04-09 | $12.85 | $22.01 | 1,200 | — | — |
| 2013-04-08 | $12.79 | $21.90 | 0 | — | — |
| 2013-04-05 | $12.79 | $21.90 | 2,200 | — | — |
| 2013-04-04 | $12.88 | $22.05 | 1,000 | — | — |
| 2013-04-03 | $12.79 | $21.90 | 3,200 | — | — |
| 2013-04-02 | $12.79 | $21.90 | 600 | — | — |
| 2013-04-01 | $12.75 | $21.84 | 1,600 | — | — |
| 2013-03-28 | $13.13 | $22.48 | 2,800 | — | — |
| 2013-03-27 | $13.00 | $22.26 | 0 | — | — |
| 2013-03-26 | $13.00 | $22.26 | 800 | — | — |
| 2013-03-25 | $13.15 | $22.52 | 1,800 | — | — |
| 2013-03-22 | $12.65 | $21.66 | 0 | — | — |
| 2013-03-21 | $12.65 | $21.66 | 0 | — | — |
| 2013-03-20 | $12.65 | $21.66 | 0 | — | — |
| 2013-03-19 | $12.65 | $21.66 | 200 | — | — |
| 2013-03-18 | $12.57 | $21.52 | 200 | — | — |
| 2013-03-15 | $12.65 | $21.66 | 0 | — | — |
| 2013-03-14 | $12.65 | $21.66 | 0 | — | — |
| 2013-03-13 | $12.65 | $21.66 | 800 | — | — |
| 2013-03-12 | $13.09 | $22.42 | 400 | — | — |
| 2013-03-11 | $12.61 | $21.60 | 600 | — | — |
| 2013-03-08 | $12.61 | $21.60 | 400 | — | — |
| 2013-03-07 | $12.51 | $21.42 | 0 | — | — |
| 2013-03-06 | $12.51 | $21.42 | 1,200 | — | — |
| 2013-03-05 | $13.06 | $22.37 | 2,200 | — | — |
| 2013-03-04 | $13.45 | $23.03 | 200 | — | — |
| 2013-03-01 | $12.52 | $21.43 | 0 | — | — |
| 2013-02-28 | $12.52 | $21.43 | 3,800 | — | — |
| 2013-02-27 | $12.38 | $21.20 | 0 | — | — |
| 2013-02-26 | $12.38 | $21.20 | 4,000 | — | — |
| 2013-02-25 | $12.51 | $21.42 | 1,000 | — | — |
| 2013-02-22 | $12.30 | $21.07 | 0 | — | — |
| 2013-02-21 | $12.30 | $21.07 | 3,000 | — | — |
| 2013-02-20 | $12.55 | $21.49 | 1,000 | — | — |
| 2013-02-19 | $12.34 | $21.13 | 800 | — | — |
| 2013-02-15 | $12.35 | $21.14 | 2,000 | — | — |
| 2013-02-14 | $12.57 | $21.52 | 0 | — | — |
| 2013-02-13 | $12.57 | $21.52 | 2,800 | — | — |
| 2013-02-12 | $12.44 | $21.17 | 400 | — | — |
| 2013-02-11 | $12.45 | $21.19 | 2,000 | — | — |
| 2013-02-08 | $12.60 | $21.45 | 2,000 | — | — |
| 2013-02-07 | $12.54 | $21.34 | 1,600 | — | — |
| 2013-02-06 | $12.54 | $21.34 | 1,800 | — | — |
| 2013-02-05 | $12.20 | $20.76 | 600 | — | — |
| 2013-02-04 | $12.59 | $21.43 | 8,000 | — | — |
| 2013-02-01 | $12.26 | $20.86 | 8,200 | — | — |
| 2013-01-31 | $11.95 | $20.34 | 1,200 | — | — |
| 2013-01-30 | $12.12 | $20.62 | 1,600 | — | — |
| 2013-01-29 | $11.88 | $20.21 | 3,800 | — | — |
| 2013-01-28 | $11.85 | $20.16 | 11,400 | — | — |
| 2013-01-25 | $11.59 | $19.73 | 1,200 | — | — |
| 2013-01-24 | $11.65 | $19.83 | 1,800 | — | — |
| 2013-01-23 | $11.64 | $19.81 | 400 | — | — |
| 2013-01-22 | $11.73 | $19.97 | 1,600 | — | — |
| 2013-01-18 | $11.49 | $19.55 | 600 | — | — |
| 2013-01-17 | $11.43 | $19.45 | 1,200 | — | — |
| 2013-01-16 | $11.46 | $19.51 | 400 | — | — |
| 2013-01-15 | $11.62 | $19.78 | 1,600 | — | — |
| 2013-01-14 | $11.42 | $19.43 | 1,800 | — | — |
| 2013-01-11 | $11.47 | $19.53 | 4,600 | — | — |
| 2013-01-10 | $11.70 | $19.92 | 1,400 | — | — |
| 2013-01-09 | $11.72 | $19.95 | 600 | — | — |
| 2013-01-08 | $11.73 | $19.96 | 400 | — | — |
| 2013-01-07 | $11.57 | $19.70 | 4,600 | — | — |
| 2013-01-04 | $11.75 | $19.99 | 3,800 | — | — |
| 2013-01-03 | $11.97 | $20.37 | 17,400 | — | — |
| 2013-01-02 | $11.95 | $20.34 | 600 | — | — |