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
- 1994-04-05 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 | $14.75 | $16.57 | 0 | — | — |
| 2013-12-30 | $14.75 | $16.57 | 200 | — | — |
| 2013-12-27 | $14.50 | $16.29 | 300 | — | — |
| 2013-12-26 | $14.50 | $16.29 | 0 | — | — |
| 2013-12-24 | $14.50 | $16.29 | 300 | — | — |
| 2013-12-23 | $14.50 | $16.29 | 900 | — | — |
| 2013-12-20 | $14.75 | $16.57 | 0 | — | — |
| 2013-12-19 | $14.75 | $16.57 | 400 | — | — |
| 2013-12-18 | $14.50 | $16.29 | 400 | — | — |
| 2013-12-17 | $15.75 | $17.69 | 0 | — | — |
| 2013-12-16 | $15.75 | $17.69 | 4,400 | — | — |
| 2013-12-13 | $14.80 | $16.63 | 400 | — | — |
| 2013-12-12 | $14.50 | $16.29 | 2,500 | — | — |
| 2013-12-11 | $15.00 | $16.85 | 0 | — | — |
| 2013-12-10 | $15.00 | $16.85 | 3,500 | — | — |
| 2013-12-09 | $15.45 | $17.36 | 1,300 | — | — |
| 2013-12-06 | $14.79 | $16.62 | 7,400 | — | — |
| 2013-12-05 | $14.70 | $16.51 | 1,800 | — | — |
| 2013-12-04 | $14.69 | $16.50 | 4,300 | — | — |
| 2013-12-03 | $14.25 | $16.01 | 900 | — | — |
| 2013-12-02 | $14.85 | $16.68 | 6,200 | — | — |
| 2013-11-29 | $15.10 | $16.96 | 0 | — | — |
| 2013-11-27 | $15.10 | $16.96 | 500 | — | — |
| 2013-11-26 | $14.89 | $16.73 | 100 | — | — |
| 2013-11-25 | $15.00 | $16.85 | 200 | — | — |
| 2013-11-22 | $15.00 | $16.85 | 400 | — | — |
| 2013-11-21 | $15.58 | $17.50 | 300 | — | — |
| 2013-11-20 | $15.40 | $17.30 | 900 | — | — |
| 2013-11-19 | $15.35 | $17.25 | 2,000 | — | — |
| 2013-11-18 | $15.50 | $17.41 | 2,200 | — | — |
| 2013-11-15 | $15.80 | $17.75 | 3,100 | — | — |
| 2013-11-14 | $16.20 | $18.20 | 300 | — | — |
| 2013-11-13 | $17.00 | $19.10 | 600 | — | — |
| 2013-11-12 | $18.00 | $20.22 | 400 | — | — |
| 2013-11-11 | $17.97 | $20.19 | 6,500 | — | — |
| 2013-11-08 | $18.51 | $20.80 | 400 | — | — |
| 2013-11-07 | $18.50 | $20.78 | 400 | — | — |
| 2013-11-06 | $18.51 | $20.80 | 0 | — | — |
| 2013-11-05 | $18.51 | $20.80 | 200 | — | — |
| 2013-11-04 | $19.10 | $21.46 | 600 | — | — |
| 2013-11-01 | $18.80 | $21.12 | 0 | — | — |
| 2013-10-31 | $18.80 | $21.12 | 0 | — | — |
| 2013-10-30 | $18.80 | $21.12 | 0 | — | — |
| 2013-10-29 | $18.80 | $21.12 | 1,600 | — | — |
| 2013-10-28 | $18.65 | $20.95 | 1,100 | — | — |
| 2013-10-25 | $18.50 | $20.78 | 1,800 | — | — |
| 2013-10-24 | $19.14 | $21.50 | 200 | — | — |
| 2013-10-23 | $19.14 | $21.50 | 300 | — | — |
| 2013-10-22 | $18.59 | $20.89 | 0 | — | — |
| 2013-10-21 | $18.59 | $20.89 | 0 | — | — |
| 2013-10-18 | $18.59 | $20.89 | 0 | — | — |
| 2013-10-17 | $18.59 | $20.89 | 0 | — | — |
| 2013-10-16 | $18.59 | $20.89 | 200 | — | — |
| 2013-10-15 | $18.27 | $20.53 | 600 | — | — |
| 2013-10-14 | $18.58 | $20.87 | 4,900 | — | — |
| 2013-10-11 | $17.86 | $20.06 | 7,300 | — | — |
| 2013-10-10 | $18.28 | $20.54 | 7,800 | — | — |
| 2013-10-09 | $19.45 | $21.85 | 400 | — | — |
| 2013-10-08 | $19.45 | $21.85 | 800 | — | — |
| 2013-10-07 | $19.20 | $21.57 | 800 | — | — |
| 2013-10-04 | $19.00 | $21.35 | 600 | — | — |
| 2013-10-03 | $19.00 | $21.35 | 400 | — | — |
| 2013-10-02 | $18.10 | $20.33 | 200 | — | — |
| 2013-10-01 | $19.00 | $21.35 | 2,100 | — | — |
| 2013-09-30 | $18.74 | $21.05 | 600 | — | — |
| 2013-09-27 | $18.50 | $20.78 | 0 | — | — |
| 2013-09-26 | $18.50 | $20.78 | 0 | — | — |
| 2013-09-25 | $18.50 | $20.78 | 0 | — | — |
| 2013-09-24 | $18.50 | $20.78 | 3,200 | — | — |
| 2013-09-23 | $18.20 | $20.45 | 0 | — | — |
| 2013-09-20 | $18.20 | $20.45 | 0 | — | — |
| 2013-09-19 | $18.20 | $20.45 | 0 | — | — |
| 2013-09-18 | $18.20 | $20.45 | 0 | — | — |
| 2013-09-17 | $18.20 | $20.45 | 200 | — | — |
| 2013-09-16 | $18.20 | $20.45 | 300 | — | — |
| 2013-09-13 | $18.20 | $20.45 | 0 | — | — |
| 2013-09-12 | $18.20 | $20.45 | 800 | — | — |
| 2013-09-11 | $18.00 | $20.22 | 900 | — | — |
| 2013-09-10 | $18.28 | $20.54 | 0 | — | — |
| 2013-09-09 | $18.28 | $20.54 | 0 | — | — |
| 2013-09-06 | $18.28 | $20.54 | 100 | — | — |
| 2013-09-05 | $18.00 | $20.22 | 3,200 | — | — |
| 2013-09-04 | $17.11 | $19.22 | 2,800 | — | — |
| 2013-09-03 | $17.75 | $19.94 | 200 | — | — |
| 2013-08-30 | $18.50 | $20.78 | 0 | — | — |
| 2013-08-29 | $18.50 | $20.78 | 800 | — | — |
| 2013-08-28 | $18.50 | $20.78 | 4,000 | — | — |
| 2013-08-27 | $17.31 | $19.45 | 0 | — | — |
| 2013-08-26 | $17.31 | $19.45 | 100 | — | — |
| 2013-08-23 | $18.25 | $20.50 | 0 | — | — |
| 2013-08-22 | $18.25 | $20.50 | 1,100 | — | — |
| 2013-08-21 | $17.80 | $20.00 | 100 | — | — |
| 2013-08-20 | $18.05 | $20.28 | 0 | — | — |
| 2013-08-19 | $18.05 | $20.28 | 0 | — | — |
| 2013-08-16 | $18.05 | $20.28 | 0 | — | — |
| 2013-08-15 | $18.05 | $20.28 | 500 | — | — |
| 2013-08-14 | $18.04 | $20.27 | 0 | — | — |
| 2013-08-13 | $18.04 | $20.27 | 100 | — | — |
| 2013-08-12 | $18.98 | $21.32 | 800 | — | — |
| 2013-08-09 | $18.00 | $20.22 | 600 | — | — |
| 2013-08-08 | $18.10 | $20.33 | 2,800 | — | — |
| 2013-08-07 | $16.70 | $18.76 | 700 | — | — |
| 2013-08-06 | $16.73 | $18.80 | 900 | — | — |
| 2013-08-05 | $16.26 | $18.27 | 1,700 | — | — |
| 2013-08-02 | $16.73 | $18.80 | 0 | — | — |
| 2013-08-01 | $16.73 | $18.80 | 5,300 | — | — |
| 2013-07-31 | $17.75 | $19.94 | 400 | — | — |
| 2013-07-30 | $17.75 | $19.94 | 200 | — | — |
| 2013-07-29 | $16.73 | $18.80 | 500 | — | — |
| 2013-07-26 | $16.50 | $18.54 | 0 | — | — |
| 2013-07-25 | $16.50 | $18.54 | 400 | — | — |
| 2013-07-24 | $16.36 | $18.38 | 0 | — | — |
| 2013-07-23 | $16.36 | $18.38 | 0 | — | — |
| 2013-07-22 | $16.36 | $18.38 | 2,600 | — | — |
| 2013-07-19 | $16.06 | $18.04 | 0 | — | — |
| 2013-07-18 | $16.06 | $18.04 | 400 | — | — |
| 2013-07-17 | $17.06 | $19.17 | 200 | — | — |
| 2013-07-16 | $17.00 | $19.10 | 200 | — | — |
| 2013-07-15 | $16.99 | $19.09 | 600 | — | — |
| 2013-07-12 | $16.75 | $18.82 | 300 | — | — |
| 2013-07-11 | $16.75 | $18.82 | 0 | — | — |
| 2013-07-10 | $16.75 | $18.82 | 100 | — | — |
| 2013-07-09 | $16.73 | $18.80 | 300 | — | — |
| 2013-07-08 | $17.00 | $19.10 | 300 | — | — |
| 2013-07-05 | $17.00 | $19.10 | 600 | — | — |
| 2013-07-03 | $16.50 | $18.54 | 0 | — | — |
| 2013-07-02 | $16.50 | $18.54 | 500 | — | — |
| 2013-07-01 | $17.18 | $19.30 | 2,100 | — | — |
| 2013-06-28 | $16.25 | $18.26 | 0 | — | — |
| 2013-06-27 | $16.25 | $18.26 | 1,000 | — | — |
| 2013-06-26 | $16.00 | $17.98 | 600 | — | — |
| 2013-06-25 | $16.12 | $18.11 | 700 | — | — |
| 2013-06-24 | $15.75 | $17.69 | 100 | — | — |
| 2013-06-21 | $15.80 | $17.75 | 600 | — | — |
| 2013-06-20 | $16.00 | $17.98 | 900 | — | — |
| 2013-06-19 | $16.00 | $17.98 | 1,700 | — | — |
| 2013-06-18 | $15.74 | $17.68 | 3,200 | — | — |
| 2013-06-17 | $15.01 | $16.86 | 0 | — | — |
| 2013-06-14 | $15.01 | $16.86 | 600 | — | — |
| 2013-06-13 | $14.80 | $16.63 | 0 | — | — |
| 2013-06-12 | $14.80 | $16.63 | 4,000 | — | — |
| 2013-06-11 | $15.05 | $16.91 | 2,600 | — | — |
| 2013-06-10 | $15.60 | $17.53 | 0 | — | — |
| 2013-06-07 | $15.60 | $17.53 | 0 | — | — |
| 2013-06-06 | $15.60 | $17.53 | 2,400 | — | — |
| 2013-06-05 | $15.88 | $17.84 | 3,000 | — | — |
| 2013-06-04 | $15.35 | $17.25 | 1,300 | — | — |
| 2013-06-03 | $15.35 | $17.25 | 1,800 | — | — |
| 2013-05-31 | $15.35 | $17.25 | 1,500 | — | — |
| 2013-05-30 | $15.39 | $17.29 | 1,400 | — | — |
| 2013-05-29 | $15.54 | $17.46 | 0 | — | — |
| 2013-05-28 | $15.54 | $17.46 | 1,000 | — | — |
| 2013-05-24 | $15.92 | $17.89 | 300 | — | — |
| 2013-05-23 | $16.12 | $18.11 | 200 | — | — |
| 2013-05-22 | $16.13 | $18.12 | 400 | — | — |
| 2013-05-21 | $16.31 | $18.32 | 1,000 | — | — |
| 2013-05-20 | $16.25 | $18.26 | 2,800 | — | — |
| 2013-05-17 | $15.89 | $17.85 | 2,000 | — | — |
| 2013-05-16 | $16.41 | $18.44 | 900 | — | — |
| 2013-05-15 | $17.99 | $20.21 | 4,000 | — | — |
| 2013-05-14 | $15.72 | $17.66 | 2,600 | — | — |
| 2013-05-13 | $15.31 | $17.20 | 2,500 | — | — |
| 2013-05-10 | $15.80 | $17.75 | 5,100 | — | — |
| 2013-05-09 | $15.00 | $16.85 | 1,600 | — | — |
| 2013-05-08 | $15.35 | $17.25 | 7,000 | — | — |
| 2013-05-07 | $14.51 | $16.30 | 1,400 | — | — |
| 2013-05-06 | $14.80 | $16.63 | 8,300 | — | — |
| 2013-05-03 | $14.79 | $16.62 | 1,000 | — | — |
| 2013-05-02 | $15.07 | $16.93 | 1,400 | — | — |
| 2013-05-01 | $14.91 | $16.75 | 5,500 | — | — |
| 2013-04-30 | $14.52 | $16.31 | 3,200 | — | — |
| 2013-04-29 | $13.58 | $15.26 | 20,100 | — | — |
| 2013-04-26 | $13.29 | $14.93 | 5,300 | — | — |
| 2013-04-25 | $12.56 | $14.11 | 0 | — | — |
| 2013-04-24 | $12.56 | $14.11 | 4,500 | — | — |
| 2013-04-23 | $12.50 | $14.04 | 2,000 | — | — |
| 2013-04-22 | $12.80 | $14.38 | 100 | — | — |
| 2013-04-19 | $13.09 | $14.71 | 1,400 | — | — |
| 2013-04-18 | $13.79 | $15.49 | 1,400 | — | — |
| 2013-04-17 | $13.26 | $14.90 | 700 | — | — |
| 2013-04-16 | $12.75 | $14.32 | 1,200 | — | — |
| 2013-04-15 | $12.78 | $14.36 | 1,400 | — | — |
| 2013-04-12 | $12.51 | $14.05 | 300 | — | — |
| 2013-04-11 | $13.01 | $14.62 | 2,500 | — | — |
| 2013-04-10 | $12.59 | $14.14 | 3,400 | — | — |
| 2013-04-09 | $12.31 | $13.83 | 1,000 | — | — |
| 2013-04-08 | $12.18 | $13.68 | 800 | — | — |
| 2013-04-05 | $12.05 | $13.54 | 300 | — | — |
| 2013-04-04 | $12.01 | $13.49 | 700 | — | — |
| 2013-04-03 | $12.00 | $13.48 | 2,000 | — | — |
| 2013-04-02 | $12.00 | $13.48 | 800 | — | — |
| 2013-04-01 | $12.60 | $14.16 | 1,100 | — | — |
| 2013-03-28 | $12.35 | $13.87 | 0 | — | — |
| 2013-03-27 | $12.35 | $13.87 | 3,600 | — | — |
| 2013-03-26 | $12.66 | $14.22 | 2,500 | — | — |
| 2013-03-25 | $12.32 | $13.84 | 600 | — | — |
| 2013-03-22 | $12.50 | $14.04 | 6,300 | — | — |
| 2013-03-21 | $12.54 | $14.09 | 2,700 | — | — |
| 2013-03-20 | $13.32 | $14.96 | 3,000 | — | — |
| 2013-03-19 | $12.63 | $14.19 | 25,200 | — | — |
| 2013-03-18 | $13.74 | $15.44 | 18,600 | — | — |
| 2013-03-15 | $13.30 | $14.94 | 14,000 | — | — |
| 2013-03-14 | $12.79 | $14.37 | 23,400 | — | — |
| 2013-03-13 | $13.38 | $15.03 | 16,700 | — | — |
| 2013-03-12 | $12.99 | $14.59 | 29,600 | — | — |
| 2013-03-11 | $12.94 | $14.54 | 36,400 | — | — |
| 2013-03-08 | $11.45 | $12.86 | 19,000 | — | — |
| 2013-03-07 | $9.97 | $11.20 | 3,200 | — | — |
| 2013-03-06 | $9.24 | $10.38 | 700 | — | — |
| 2013-03-05 | $9.91 | $11.13 | 12,300 | — | — |
| 2013-03-04 | $9.26 | $10.40 | 0 | — | — |
| 2013-03-01 | $9.26 | $10.40 | 6,000 | — | — |
| 2013-02-28 | $9.77 | $10.98 | 1,300 | — | — |
| 2013-02-27 | $9.95 | $11.18 | 34,400 | — | — |
| 2013-02-26 | $9.83 | $11.04 | 11,200 | — | — |
| 2013-02-25 | $9.20 | $10.34 | 6,700 | — | — |
| 2013-02-22 | $9.14 | $10.27 | 4,700 | — | — |
| 2013-02-21 | $9.32 | $10.47 | 11,100 | — | — |
| 2013-02-20 | $9.34 | $10.49 | 43,000 | — | — |
| 2013-02-19 | $8.00 | $8.99 | 400 | — | — |
| 2013-02-15 | $7.94 | $8.92 | 0 | — | — |
| 2013-02-14 | $7.94 | $8.92 | 0 | — | — |
| 2013-02-13 | $7.94 | $8.92 | 26,500 | — | — |
| 2013-02-12 | $7.92 | $8.90 | 0 | — | — |
| 2013-02-11 | $7.92 | $8.90 | 500 | — | — |
| 2013-02-08 | $7.95 | $8.93 | 500 | — | — |
| 2013-02-07 | $7.98 | $8.97 | 0 | — | — |
| 2013-02-06 | $7.98 | $8.97 | 0 | — | — |
| 2013-02-05 | $7.98 | $8.97 | 0 | — | — |
| 2013-02-04 | $7.98 | $8.97 | 0 | — | — |
| 2013-02-01 | $7.98 | $8.97 | 0 | — | — |
| 2013-01-31 | $7.98 | $8.97 | 100 | — | — |
| 2013-01-30 | $7.95 | $8.93 | 0 | — | — |
| 2013-01-29 | $7.95 | $8.93 | 9,200 | — | — |
| 2013-01-28 | $8.00 | $8.99 | 0 | — | — |
| 2013-01-25 | $8.00 | $8.99 | 400 | — | — |
| 2013-01-24 | $8.20 | $9.21 | 800 | — | — |
| 2013-01-23 | $8.12 | $9.12 | 0 | — | — |
| 2013-01-22 | $8.12 | $9.12 | 6,200 | — | — |
| 2013-01-18 | $8.25 | $9.27 | 0 | — | — |
| 2013-01-17 | $8.25 | $9.27 | 200 | — | — |
| 2013-01-16 | $8.10 | $9.10 | 700 | — | — |
| 2013-01-15 | $8.10 | $9.10 | 3,600 | — | — |
| 2013-01-14 | $8.40 | $9.44 | 2,200 | — | — |
| 2013-01-11 | $8.50 | $9.55 | 500 | — | — |
| 2013-01-10 | $8.38 | $9.41 | 5,100 | — | — |
| 2013-01-09 | $8.30 | $9.32 | 1,400 | — | — |
| 2013-01-08 | $8.34 | $9.37 | 2,400 | — | — |
| 2013-01-07 | $8.61 | $9.67 | 400 | — | — |
| 2013-01-04 | $8.69 | $9.76 | 300 | — | — |
| 2013-01-03 | $8.82 | $9.91 | 5,100 | — | — |
| 2013-01-02 | $8.30 | $9.32 | 1,000 | — | — |