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
- 1992-07-01 to 2026-08-27
- 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 | $17.13 | $17.13 | 22,300 | — | — |
| 2013-12-30 | $16.79 | $16.79 | 700 | — | — |
| 2013-12-27 | $16.31 | $16.31 | 3,100 | — | — |
| 2013-12-26 | $16.21 | $16.21 | 900 | — | — |
| 2013-12-24 | $16.24 | $16.24 | 400 | — | — |
| 2013-12-23 | $16.55 | $16.55 | 1,600 | — | — |
| 2013-12-20 | $16.52 | $16.52 | 2,900 | — | — |
| 2013-12-19 | $16.54 | $16.54 | 3,600 | — | — |
| 2013-12-18 | $16.70 | $16.70 | 1,500 | — | — |
| 2013-12-17 | $16.70 | $16.70 | 5,300 | — | — |
| 2013-12-16 | $16.80 | $16.80 | 1,100 | — | — |
| 2013-12-13 | $16.70 | $16.70 | 2,300 | — | — |
| 2013-12-12 | $16.75 | $16.75 | 11,200 | — | — |
| 2013-12-11 | $16.43 | $16.43 | 3,000 | — | — |
| 2013-12-10 | $16.45 | $16.45 | 3,500 | — | — |
| 2013-12-09 | $16.25 | $16.25 | 110,300 | — | — |
| 2013-12-06 | $15.60 | $15.60 | 5,200 | — | — |
| 2013-12-05 | $15.30 | $15.30 | 100 | — | — |
| 2013-12-04 | $15.27 | $15.27 | 7,400 | — | — |
| 2013-12-03 | $15.30 | $15.30 | 4,200 | — | — |
| 2013-12-02 | $15.17 | $15.17 | 1,100 | — | — |
| 2013-11-29 | $15.31 | $15.31 | 300 | — | — |
| 2013-11-27 | $15.23 | $15.23 | 300 | — | — |
| 2013-11-26 | $15.06 | $15.06 | 2,800 | — | — |
| 2013-11-25 | $15.44 | $15.44 | 5,600 | — | — |
| 2013-11-22 | $15.40 | $15.40 | 2,100 | — | — |
| 2013-11-21 | $15.58 | $15.58 | 10,100 | — | — |
| 2013-11-20 | $15.30 | $15.30 | 0 | — | — |
| 2013-11-19 | $15.30 | $15.30 | 200 | — | — |
| 2013-11-18 | $15.43 | $15.43 | 5,600 | — | — |
| 2013-11-15 | $15.06 | $15.06 | 1,400 | — | — |
| 2013-11-14 | $15.91 | $15.91 | 3,100 | — | — |
| 2013-11-13 | $15.71 | $15.71 | 400 | — | — |
| 2013-11-12 | $16.12 | $16.12 | 1,200 | — | — |
| 2013-11-11 | $16.10 | $16.10 | 6,200 | — | — |
| 2013-11-08 | $16.64 | $16.64 | 400 | — | — |
| 2013-11-07 | $16.40 | $16.40 | 900 | — | — |
| 2013-11-06 | $16.55 | $16.55 | 6,300 | — | — |
| 2013-11-05 | $16.24 | $16.24 | 3,500 | — | — |
| 2013-11-04 | $16.25 | $16.25 | 13,400 | — | — |
| 2013-11-01 | $15.51 | $15.51 | 400 | — | — |
| 2013-10-31 | $15.38 | $15.38 | 6,400 | — | — |
| 2013-10-30 | $14.94 | $14.94 | 800 | — | — |
| 2013-10-29 | $14.71 | $14.71 | 2,800 | — | — |
| 2013-10-28 | $14.97 | $14.97 | 100 | — | — |
| 2013-10-25 | $14.25 | $14.25 | 2,700 | — | — |
| 2013-10-24 | $14.75 | $14.75 | 3,400 | — | — |
| 2013-10-23 | $14.55 | $14.55 | 4,200 | — | — |
| 2013-10-22 | $14.32 | $14.32 | 1,800 | — | — |
| 2013-10-21 | $14.68 | $14.68 | 2,900 | — | — |
| 2013-10-18 | $13.83 | $13.83 | 1,800 | — | — |
| 2013-10-17 | $13.70 | $13.70 | 500 | — | — |
| 2013-10-16 | $13.50 | $13.50 | 2,400 | — | — |
| 2013-10-15 | $13.40 | $13.40 | 800 | — | — |
| 2013-10-14 | $13.01 | $13.01 | 2,500 | — | — |
| 2013-10-11 | $13.50 | $13.50 | 0 | — | — |
| 2013-10-10 | $13.50 | $13.50 | 3,300 | — | — |
| 2013-10-09 | $13.35 | $13.35 | 2,600 | — | — |
| 2013-10-08 | $13.20 | $13.20 | 4,800 | — | — |
| 2013-10-07 | $13.21 | $13.21 | 8,300 | — | — |
| 2013-10-04 | $13.55 | $13.55 | 2,800 | — | — |
| 2013-10-03 | $12.96 | $12.96 | 800 | — | — |
| 2013-10-02 | $13.65 | $13.65 | 200 | — | — |
| 2013-10-01 | $13.76 | $13.76 | 1,200 | — | — |
| 2013-09-30 | $13.40 | $13.40 | 2,400 | — | — |
| 2013-09-27 | $12.96 | $12.96 | 0 | — | — |
| 2013-09-26 | $12.96 | $12.96 | 1,200 | — | — |
| 2013-09-25 | $12.45 | $12.45 | 20,100 | — | — |
| 2013-09-24 | $12.60 | $12.60 | 2,500 | — | — |
| 2013-09-23 | $12.85 | $12.85 | 500 | — | — |
| 2013-09-20 | $13.01 | $13.01 | 5,600 | — | — |
| 2013-09-19 | $13.25 | $13.25 | 0 | — | — |
| 2013-09-18 | $13.25 | $13.25 | 400 | — | — |
| 2013-09-17 | $13.15 | $13.15 | 1,000 | — | — |
| 2013-09-16 | $13.30 | $13.30 | 2,000 | — | — |
| 2013-09-13 | $13.12 | $13.12 | 1,700 | — | — |
| 2013-09-12 | $12.85 | $12.85 | 6,100 | — | — |
| 2013-09-11 | $12.87 | $12.87 | 1,300 | — | — |
| 2013-09-10 | $12.72 | $12.72 | 600 | — | — |
| 2013-09-09 | $12.52 | $12.52 | 7,200 | — | — |
| 2013-09-06 | $12.79 | $12.79 | 8,600 | — | — |
| 2013-09-05 | $12.80 | $12.80 | 6,700 | — | — |
| 2013-09-04 | $13.06 | $13.06 | 13,800 | — | — |
| 2013-09-03 | $12.86 | $12.86 | 1,400 | — | — |
| 2013-08-30 | $12.82 | $12.82 | 1,700 | — | — |
| 2013-08-29 | $13.40 | $13.40 | 800 | — | — |
| 2013-08-28 | $13.43 | $13.43 | 2,300 | — | — |
| 2013-08-27 | $13.76 | $13.76 | 2,200 | — | — |
| 2013-08-26 | $13.52 | $13.52 | 2,300 | — | — |
| 2013-08-23 | $13.50 | $13.50 | 2,800 | — | — |
| 2013-08-22 | $13.84 | $13.84 | 300 | — | — |
| 2013-08-21 | $13.55 | $13.55 | 500 | — | — |
| 2013-08-20 | $13.65 | $13.65 | 4,000 | — | — |
| 2013-08-19 | $13.60 | $13.60 | 0 | — | — |
| 2013-08-16 | $13.60 | $13.60 | 500 | — | — |
| 2013-08-15 | $13.30 | $13.30 | 600 | — | — |
| 2013-08-14 | $13.39 | $13.39 | 3,100 | — | — |
| 2013-08-13 | $13.17 | $13.17 | 3,200 | — | — |
| 2013-08-12 | $13.01 | $13.01 | 1,900 | — | — |
| 2013-08-09 | $12.62 | $12.62 | 1,200 | — | — |
| 2013-08-08 | $12.83 | $12.83 | 500 | — | — |
| 2013-08-07 | $13.26 | $13.26 | 4,600 | — | — |
| 2013-08-06 | $12.66 | $12.66 | 100 | — | — |
| 2013-08-05 | $13.26 | $13.26 | 100 | — | — |
| 2013-08-02 | $13.09 | $13.09 | 26,100 | — | — |
| 2013-08-01 | $13.00 | $13.00 | 1,700 | — | — |
| 2013-07-31 | $12.88 | $12.88 | 1,300 | — | — |
| 2013-07-30 | $12.51 | $12.51 | 7,300 | — | — |
| 2013-07-29 | $12.27 | $12.27 | 3,900 | — | — |
| 2013-07-26 | $12.41 | $12.41 | 2,900 | — | — |
| 2013-07-25 | $12.72 | $12.72 | 7,000 | — | — |
| 2013-07-24 | $12.40 | $12.40 | 2,300 | — | — |
| 2013-07-23 | $12.45 | $12.45 | 15,100 | — | — |
| 2013-07-22 | $12.45 | $12.45 | 7,600 | — | — |
| 2013-07-19 | $12.58 | $12.58 | 3,800 | — | — |
| 2013-07-18 | $12.66 | $12.66 | 3,200 | — | — |
| 2013-07-17 | $12.66 | $12.66 | 2,200 | — | — |
| 2013-07-16 | $12.54 | $12.54 | 6,600 | — | — |
| 2013-07-15 | $12.03 | $12.03 | 12,900 | — | — |
| 2013-07-12 | $12.81 | $12.81 | 2,300 | — | — |
| 2013-07-11 | $13.10 | $13.10 | 5,000 | — | — |
| 2013-07-10 | $12.12 | $12.12 | 1,800 | — | — |
| 2013-07-09 | $11.90 | $11.90 | 1,800 | — | — |
| 2013-07-08 | $12.14 | $12.14 | 10,400 | — | — |
| 2013-07-05 | $12.51 | $12.51 | 1,000 | — | — |
| 2013-07-03 | $12.15 | $12.15 | 300 | — | — |
| 2013-07-02 | $12.50 | $12.50 | 900 | — | — |
| 2013-07-01 | $12.49 | $12.49 | 4,400 | — | — |
| 2013-06-28 | $11.86 | $11.86 | 7,900 | — | — |
| 2013-06-27 | $12.46 | $12.46 | 6,900 | — | — |
| 2013-06-26 | $12.63 | $12.63 | 8,200 | — | — |
| 2013-06-25 | $12.51 | $12.51 | 7,400 | — | — |
| 2013-06-24 | $12.30 | $12.30 | 5,000 | — | — |
| 2013-06-21 | $12.51 | $12.51 | 300 | — | — |
| 2013-06-20 | $12.50 | $12.50 | 5,400 | — | — |
| 2013-06-19 | $12.23 | $12.23 | 6,000 | — | — |
| 2013-06-18 | $12.79 | $12.79 | 6,500 | — | — |
| 2013-06-17 | $12.23 | $12.23 | 11,800 | — | — |
| 2013-06-14 | $12.77 | $12.77 | 3,600 | — | — |
| 2013-06-13 | $12.71 | $12.71 | 9,300 | — | — |
| 2013-06-12 | $12.80 | $12.80 | 7,800 | — | — |
| 2013-06-11 | $12.16 | $12.16 | 5,400 | — | — |
| 2013-06-10 | $12.76 | $12.76 | 6,800 | — | — |
| 2013-06-07 | $12.29 | $12.29 | 10,200 | — | — |
| 2013-06-06 | $13.45 | $13.45 | 14,300 | — | — |
| 2013-06-05 | $14.28 | $14.28 | 7,500 | — | — |
| 2013-06-04 | $14.42 | $14.42 | 5,600 | — | — |
| 2013-06-03 | $15.44 | $15.44 | 5,300 | — | — |
| 2013-05-31 | $15.44 | $15.44 | 76,300 | — | — |
| 2013-05-30 | $15.40 | $15.40 | 22,300 | — | — |
| 2013-05-29 | $15.40 | $15.40 | 5,900 | — | — |
| 2013-05-28 | $15.38 | $15.38 | 1,100 | — | — |
| 2013-05-24 | $15.32 | $15.32 | 1,400 | — | — |
| 2013-05-23 | $15.30 | $15.30 | 2,500 | — | — |
| 2013-05-22 | $15.26 | $15.26 | 6,600 | — | — |
| 2013-05-21 | $15.39 | $15.39 | 700 | — | — |
| 2013-05-20 | $15.51 | $15.51 | 16,200 | — | — |
| 2013-05-17 | $15.25 | $15.25 | 100 | — | — |
| 2013-05-16 | $15.27 | $15.27 | 5,300 | — | — |
| 2013-05-15 | $15.37 | $15.37 | 3,500 | — | — |
| 2013-05-14 | $15.46 | $15.46 | 3,200 | — | — |
| 2013-05-13 | $15.60 | $15.60 | 1,700 | — | — |
| 2013-05-10 | $15.50 | $15.50 | 1,400 | — | — |
| 2013-05-09 | $15.40 | $15.40 | 2,200 | — | — |
| 2013-05-08 | $15.67 | $15.67 | 15,900 | — | — |
| 2013-05-07 | $15.25 | $15.25 | 6,400 | — | — |
| 2013-05-06 | $15.21 | $15.21 | 3,700 | — | — |
| 2013-05-03 | $15.40 | $15.40 | 23,500 | — | — |
| 2013-05-02 | $15.35 | $15.35 | 14,700 | — | — |
| 2013-05-01 | $15.47 | $15.47 | 1,900 | — | — |
| 2013-04-30 | $15.50 | $15.50 | 1,500 | — | — |
| 2013-04-29 | $15.49 | $15.49 | 5,100 | — | — |
| 2013-04-26 | $15.50 | $15.50 | 700 | — | — |
| 2013-04-25 | $15.66 | $15.66 | 2,100 | — | — |
| 2013-04-24 | $15.70 | $15.70 | 1,300 | — | — |
| 2013-04-23 | $15.70 | $15.70 | 2,500 | — | — |
| 2013-04-22 | $15.62 | $15.62 | 1,600 | — | — |
| 2013-04-19 | $15.70 | $15.70 | 2,300 | — | — |
| 2013-04-18 | $15.60 | $15.60 | 5,500 | — | — |
| 2013-04-17 | $15.70 | $15.70 | 3,300 | — | — |
| 2013-04-16 | $15.73 | $15.73 | 12,900 | — | — |
| 2013-04-15 | $15.07 | $15.07 | 700 | — | — |
| 2013-04-12 | $15.89 | $15.89 | 2,700 | — | — |
| 2013-04-11 | $15.86 | $15.86 | 3,800 | — | — |
| 2013-04-10 | $15.70 | $15.70 | 3,900 | — | — |
| 2013-04-09 | $15.70 | $15.70 | 2,100 | — | — |
| 2013-04-08 | $15.82 | $15.82 | 5,300 | — | — |
| 2013-04-05 | $15.89 | $15.89 | 2,500 | — | — |
| 2013-04-04 | $15.95 | $15.95 | 2,000 | — | — |
| 2013-04-03 | $15.96 | $15.96 | 2,400 | — | — |
| 2013-04-02 | $15.75 | $15.75 | 1,200 | — | — |
| 2013-04-01 | $15.67 | $15.67 | 6,400 | — | — |
| 2013-03-28 | $16.03 | $16.03 | 4,300 | — | — |
| 2013-03-27 | $16.02 | $16.02 | 600 | — | — |
| 2013-03-26 | $16.00 | $16.00 | 1,900 | — | — |
| 2013-03-25 | $15.96 | $15.96 | 2,200 | — | — |
| 2013-03-22 | $16.00 | $16.00 | 0 | — | — |
| 2013-03-21 | $16.00 | $16.00 | 5,100 | — | — |
| 2013-03-20 | $15.38 | $15.38 | 8,000 | — | — |
| 2013-03-19 | $14.50 | $14.50 | 1,200 | — | — |
| 2013-03-18 | $13.48 | $13.48 | 0 | — | — |
| 2013-03-15 | $13.48 | $13.48 | 200 | — | — |
| 2013-03-14 | $12.75 | $12.75 | 0 | — | — |
| 2013-03-13 | $12.75 | $12.75 | 4,700 | — | — |
| 2013-03-12 | $12.80 | $12.80 | 0 | — | — |
| 2013-03-11 | $12.80 | $12.80 | 3,700 | — | — |
| 2013-03-08 | $11.73 | $11.73 | 400 | — | — |
| 2013-03-07 | $11.50 | $11.50 | 200 | — | — |
| 2013-03-06 | $11.64 | $11.64 | 500 | — | — |
| 2013-03-05 | $11.28 | $11.28 | 400 | — | — |
| 2013-03-04 | $11.58 | $11.58 | 1,900 | — | — |
| 2013-03-01 | $11.79 | $11.79 | 600 | — | — |
| 2013-02-28 | $12.11 | $12.11 | 2,500 | — | — |
| 2013-02-27 | $11.60 | $11.60 | 2,400 | — | — |
| 2013-02-26 | $11.50 | $11.50 | 6,200 | — | — |
| 2013-02-25 | $11.50 | $11.50 | 5,600 | — | — |
| 2013-02-22 | $11.20 | $11.20 | 30,000 | — | — |
| 2013-02-21 | $11.29 | $11.29 | 0 | — | — |
| 2013-02-20 | $11.29 | $11.29 | 200 | — | — |
| 2013-02-19 | $11.62 | $11.62 | 3,400 | — | — |
| 2013-02-15 | $11.45 | $11.45 | 0 | — | — |
| 2013-02-14 | $11.45 | $11.45 | 7,100 | — | — |
| 2013-02-13 | $12.00 | $12.00 | 8,000 | — | — |
| 2013-02-12 | $12.00 | $12.00 | 5,500 | — | — |
| 2013-02-11 | $12.20 | $12.20 | 2,600 | — | — |
| 2013-02-08 | $12.78 | $12.78 | 400 | — | — |
| 2013-02-07 | $11.97 | $11.97 | 11,500 | — | — |
| 2013-02-06 | $10.69 | $10.69 | 3,700 | — | — |
| 2013-02-05 | $11.20 | $11.20 | 2,700 | — | — |
| 2013-02-04 | $10.45 | $10.45 | 3,400 | — | — |
| 2013-02-01 | $10.70 | $10.70 | 1,300 | — | — |
| 2013-01-31 | $10.39 | $10.39 | 600 | — | — |
| 2013-01-30 | $10.64 | $10.64 | 500 | — | — |
| 2013-01-29 | $10.83 | $10.83 | 6,200 | — | — |
| 2013-01-28 | $10.31 | $10.31 | 1,900 | — | — |
| 2013-01-25 | $10.31 | $10.31 | 2,700 | — | — |
| 2013-01-24 | $10.72 | $10.72 | 2,000 | — | — |
| 2013-01-23 | $10.66 | $10.66 | 2,600 | — | — |
| 2013-01-22 | $10.45 | $10.45 | 2,900 | — | — |
| 2013-01-18 | $10.00 | $10.00 | 5,100 | — | — |
| 2013-01-17 | $9.72 | $9.72 | 4,000 | — | — |
| 2013-01-16 | $9.74 | $9.74 | 10,900 | — | — |
| 2013-01-15 | $9.08 | $9.08 | 600 | — | — |
| 2013-01-14 | $9.31 | $9.31 | 11,900 | — | — |
| 2013-01-11 | $9.30 | $9.30 | 27,700 | — | — |
| 2013-01-10 | $8.77 | $8.77 | 32,800 | — | — |
| 2013-01-09 | $8.65 | $8.65 | 6,500 | — | — |
| 2013-01-08 | $8.80 | $8.80 | 16,900 | — | — |
| 2013-01-07 | $9.01 | $9.01 | 6,000 | — | — |
| 2013-01-04 | $8.64 | $8.64 | 57,400 | — | — |
| 2013-01-03 | $9.12 | $9.12 | 2,100 | — | — |
| 2013-01-02 | $8.61 | $8.61 | 7,100 | — | — |