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
- 2003-10-15 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 | $19.00 | $20.61 | 400 | — | — |
| 2013-12-30 | $19.00 | $20.61 | 0 | — | — |
| 2013-12-27 | $19.00 | $20.61 | 0 | — | — |
| 2013-12-26 | $19.00 | $20.61 | 1,800 | — | — |
| 2013-12-24 | $18.50 | $20.07 | 200 | — | — |
| 2013-12-23 | $18.00 | $19.53 | 700 | — | — |
| 2013-12-20 | $18.11 | $19.65 | 400 | — | — |
| 2013-12-19 | $18.50 | $20.07 | 0 | — | — |
| 2013-12-18 | $18.50 | $20.07 | 0 | — | — |
| 2013-12-17 | $18.50 | $19.95 | 3,400 | — | — |
| 2013-12-16 | $18.15 | $19.57 | 1,800 | — | — |
| 2013-12-13 | $18.80 | $20.28 | 4,100 | — | — |
| 2013-12-12 | $18.50 | $19.95 | 3,600 | — | — |
| 2013-12-11 | $18.63 | $20.09 | 1,500 | — | — |
| 2013-12-10 | $18.37 | $19.81 | 0 | — | — |
| 2013-12-09 | $18.37 | $19.81 | 100 | — | — |
| 2013-12-06 | $18.00 | $19.41 | 47,200 | — | — |
| 2013-12-05 | $19.50 | $21.03 | 200 | — | — |
| 2013-12-04 | $18.80 | $20.28 | 0 | — | — |
| 2013-12-03 | $18.80 | $20.28 | 3,800 | — | — |
| 2013-12-02 | $19.60 | $21.14 | 100 | — | — |
| 2013-11-29 | $18.40 | $19.84 | 0 | — | — |
| 2013-11-27 | $18.40 | $19.84 | 0 | — | — |
| 2013-11-26 | $18.40 | $19.84 | 0 | — | — |
| 2013-11-25 | $18.40 | $19.84 | 0 | — | — |
| 2013-11-22 | $18.40 | $19.84 | 1,800 | — | — |
| 2013-11-21 | $19.70 | $21.25 | 0 | — | — |
| 2013-11-20 | $19.70 | $21.25 | 1,000 | — | — |
| 2013-11-19 | $18.20 | $19.63 | 1,000 | — | — |
| 2013-11-18 | $18.00 | $19.41 | 1,100 | — | — |
| 2013-11-15 | $17.75 | $19.14 | 300 | — | — |
| 2013-11-14 | $17.45 | $18.82 | 0 | — | — |
| 2013-11-13 | $17.45 | $18.82 | 0 | — | — |
| 2013-11-12 | $17.45 | $18.82 | 500 | — | — |
| 2013-11-11 | $17.45 | $18.82 | 0 | — | — |
| 2013-11-08 | $17.45 | $18.82 | 100 | — | — |
| 2013-11-07 | $17.25 | $18.60 | 1,800 | — | — |
| 2013-11-06 | $17.17 | $18.52 | 600 | — | — |
| 2013-11-05 | $17.00 | $18.33 | 200 | — | — |
| 2013-11-04 | $17.00 | $18.33 | 1,000 | — | — |
| 2013-11-01 | $16.75 | $18.06 | 3,300 | — | — |
| 2013-10-31 | $16.75 | $18.06 | 300 | — | — |
| 2013-10-30 | $16.65 | $17.96 | 0 | — | — |
| 2013-10-29 | $16.65 | $17.96 | 0 | — | — |
| 2013-10-28 | $16.65 | $17.96 | 3,200 | — | — |
| 2013-10-25 | $16.95 | $18.28 | 500 | — | — |
| 2013-10-24 | $16.50 | $17.80 | 3,300 | — | — |
| 2013-10-23 | $16.75 | $18.06 | 0 | — | — |
| 2013-10-22 | $16.75 | $18.06 | 600 | — | — |
| 2013-10-21 | $16.67 | $17.98 | 0 | — | — |
| 2013-10-18 | $16.67 | $17.98 | 3,600 | — | — |
| 2013-10-17 | $16.50 | $17.80 | 1,800 | — | — |
| 2013-10-16 | $16.36 | $17.64 | 0 | — | — |
| 2013-10-15 | $16.36 | $17.64 | 0 | — | — |
| 2013-10-14 | $16.36 | $17.64 | 600 | — | — |
| 2013-10-11 | $16.50 | $17.80 | 8,000 | — | — |
| 2013-10-10 | $16.34 | $17.62 | 0 | — | — |
| 2013-10-09 | $16.34 | $17.62 | 500 | — | — |
| 2013-10-08 | $16.34 | $17.62 | 2,000 | — | — |
| 2013-10-07 | $16.32 | $17.60 | 0 | — | — |
| 2013-10-04 | $16.32 | $17.60 | 300 | — | — |
| 2013-10-03 | $16.50 | $17.80 | 300 | — | — |
| 2013-10-02 | $16.26 | $17.54 | 600 | — | — |
| 2013-10-01 | $16.50 | $17.80 | 0 | — | — |
| 2013-09-30 | $16.50 | $17.80 | 900 | — | — |
| 2013-09-27 | $16.25 | $17.53 | 0 | — | — |
| 2013-09-26 | $16.25 | $17.53 | 4,800 | — | — |
| 2013-09-25 | $16.30 | $17.58 | 0 | — | — |
| 2013-09-24 | $16.30 | $17.58 | 0 | — | — |
| 2013-09-23 | $16.30 | $17.58 | 3,000 | — | — |
| 2013-09-20 | $16.45 | $17.74 | 0 | — | — |
| 2013-09-19 | $16.45 | $17.74 | 0 | — | — |
| 2013-09-18 | $16.45 | $17.74 | 400 | — | — |
| 2013-09-17 | $16.35 | $17.51 | 13,000 | — | — |
| 2013-09-16 | $16.35 | $17.51 | 3,700 | — | — |
| 2013-09-13 | $16.20 | $17.35 | 0 | — | — |
| 2013-09-12 | $16.20 | $17.35 | 0 | — | — |
| 2013-09-11 | $16.20 | $17.35 | 7,700 | — | — |
| 2013-09-10 | $16.26 | $17.42 | 0 | — | — |
| 2013-09-09 | $16.26 | $17.42 | 300 | — | — |
| 2013-09-06 | $16.10 | $17.25 | 300 | — | — |
| 2013-09-05 | $16.10 | $17.25 | 200 | — | — |
| 2013-09-04 | $16.00 | $17.14 | 3,600 | — | — |
| 2013-09-03 | $16.00 | $17.14 | 1,000 | — | — |
| 2013-08-30 | $16.25 | $17.41 | 0 | — | — |
| 2013-08-29 | $16.25 | $17.41 | 3,700 | — | — |
| 2013-08-28 | $16.00 | $17.14 | 100 | — | — |
| 2013-08-27 | $16.22 | $17.38 | 0 | — | — |
| 2013-08-26 | $16.22 | $17.38 | 100 | — | — |
| 2013-08-23 | $16.40 | $17.57 | 2,000 | — | — |
| 2013-08-22 | $16.40 | $17.57 | 1,300 | — | — |
| 2013-08-21 | $16.40 | $17.57 | 0 | — | — |
| 2013-08-20 | $16.40 | $17.57 | 300 | — | — |
| 2013-08-19 | $15.90 | $17.03 | 3,000 | — | — |
| 2013-08-16 | $15.75 | $16.87 | 0 | — | — |
| 2013-08-15 | $15.75 | $16.87 | 2,800 | — | — |
| 2013-08-14 | $16.39 | $17.56 | 0 | — | — |
| 2013-08-13 | $16.39 | $17.56 | 1,000 | — | — |
| 2013-08-12 | $15.75 | $16.87 | 0 | — | — |
| 2013-08-09 | $15.75 | $16.87 | 0 | — | — |
| 2013-08-08 | $15.75 | $16.87 | 3,000 | — | — |
| 2013-08-07 | $16.40 | $17.57 | 2,100 | — | — |
| 2013-08-06 | $16.00 | $17.14 | 1,100 | — | — |
| 2013-08-05 | $15.80 | $16.93 | 0 | — | — |
| 2013-08-02 | $15.80 | $16.93 | 0 | — | — |
| 2013-08-01 | $15.80 | $16.93 | 0 | — | — |
| 2013-07-31 | $15.80 | $16.93 | 3,200 | — | — |
| 2013-07-30 | $15.80 | $16.93 | 4,800 | — | — |
| 2013-07-29 | $15.75 | $16.87 | 3,200 | — | — |
| 2013-07-26 | $15.76 | $16.88 | 400 | — | — |
| 2013-07-25 | $15.72 | $16.84 | 0 | — | — |
| 2013-07-24 | $15.72 | $16.84 | 0 | — | — |
| 2013-07-23 | $15.72 | $16.84 | 0 | — | — |
| 2013-07-22 | $15.72 | $16.84 | 700 | — | — |
| 2013-07-19 | $15.75 | $16.87 | 11,600 | — | — |
| 2013-07-18 | $16.02 | $17.16 | 0 | — | — |
| 2013-07-17 | $16.02 | $17.16 | 500 | — | — |
| 2013-07-16 | $16.00 | $17.14 | 1,500 | — | — |
| 2013-07-15 | $15.75 | $16.87 | 6,000 | — | — |
| 2013-07-12 | $15.60 | $16.71 | 600 | — | — |
| 2013-07-11 | $15.60 | $16.71 | 1,400 | — | — |
| 2013-07-10 | $15.50 | $16.60 | 0 | — | — |
| 2013-07-09 | $15.50 | $16.60 | 0 | — | — |
| 2013-07-08 | $15.50 | $16.60 | 1,000 | — | — |
| 2013-07-05 | $16.00 | $17.14 | 600 | — | — |
| 2013-07-03 | $16.00 | $17.14 | 0 | — | — |
| 2013-07-02 | $16.00 | $17.14 | 0 | — | — |
| 2013-07-01 | $16.00 | $17.14 | 0 | — | — |
| 2013-06-28 | $16.00 | $17.14 | 0 | — | — |
| 2013-06-27 | $16.00 | $17.14 | 300 | — | — |
| 2013-06-26 | $16.00 | $17.14 | 0 | — | — |
| 2013-06-25 | $16.00 | $17.14 | 200 | — | — |
| 2013-06-24 | $15.50 | $16.60 | 800 | — | — |
| 2013-06-21 | $15.60 | $16.71 | 1,200 | — | — |
| 2013-06-20 | $15.50 | $16.60 | 0 | — | — |
| 2013-06-19 | $15.50 | $16.60 | 0 | — | — |
| 2013-06-18 | $15.50 | $16.60 | 1,000 | — | — |
| 2013-06-17 | $15.55 | $16.66 | 0 | — | — |
| 2013-06-14 | $15.55 | $16.66 | 0 | — | — |
| 2013-06-13 | $15.55 | $16.66 | 8,000 | — | — |
| 2013-06-12 | $15.55 | $16.66 | 26,000 | — | — |
| 2013-06-11 | $15.50 | $16.60 | 0 | — | — |
| 2013-06-10 | $15.50 | $16.60 | 0 | — | — |
| 2013-06-07 | $15.50 | $16.60 | 2,300 | — | — |
| 2013-06-06 | $15.50 | $16.60 | 0 | — | — |
| 2013-06-05 | $15.50 | $16.60 | 2,300 | — | — |
| 2013-06-04 | $15.60 | $16.71 | 0 | — | — |
| 2013-06-03 | $15.60 | $16.71 | 0 | — | — |
| 2013-05-31 | $15.60 | $16.71 | 7,200 | — | — |
| 2013-05-30 | $15.65 | $16.76 | 0 | — | — |
| 2013-05-29 | $15.65 | $16.76 | 0 | — | — |
| 2013-05-28 | $15.65 | $16.76 | 1,400 | — | — |
| 2013-05-24 | $15.50 | $16.60 | 11,000 | — | — |
| 2013-05-23 | $15.55 | $16.66 | 0 | — | — |
| 2013-05-22 | $15.55 | $16.66 | 0 | — | — |
| 2013-05-21 | $15.55 | $16.66 | 1,300 | — | — |
| 2013-05-20 | $15.50 | $16.60 | 0 | — | — |
| 2013-05-17 | $15.50 | $16.60 | 6,500 | — | — |
| 2013-05-16 | $15.75 | $16.87 | 200 | — | — |
| 2013-05-15 | $15.40 | $16.50 | 1,000 | — | — |
| 2013-05-14 | $15.40 | $16.50 | 0 | — | — |
| 2013-05-13 | $15.40 | $16.50 | 1,600 | — | — |
| 2013-05-10 | $15.47 | $16.57 | 12,500 | — | — |
| 2013-05-09 | $15.50 | $16.60 | 0 | — | — |
| 2013-05-08 | $15.50 | $16.60 | 2,100 | — | — |
| 2013-05-07 | $15.45 | $16.55 | 300 | — | — |
| 2013-05-06 | $15.30 | $16.39 | 0 | — | — |
| 2013-05-03 | $15.30 | $16.39 | 0 | — | — |
| 2013-05-02 | $15.30 | $16.39 | 0 | — | — |
| 2013-05-01 | $15.30 | $16.39 | 0 | — | — |
| 2013-04-30 | $15.30 | $16.39 | 500 | — | — |
| 2013-04-29 | $15.35 | $16.44 | 16,000 | — | — |
| 2013-04-26 | $15.30 | $16.39 | 0 | — | — |
| 2013-04-25 | $15.30 | $16.39 | 0 | — | — |
| 2013-04-24 | $15.30 | $16.39 | 200 | — | — |
| 2013-04-23 | $15.25 | $16.34 | 4,500 | — | — |
| 2013-04-22 | $15.25 | $16.34 | 4,400 | — | — |
| 2013-04-19 | $15.35 | $16.44 | 1,800 | — | — |
| 2013-04-18 | $15.35 | $16.44 | 0 | — | — |
| 2013-04-17 | $15.35 | $16.44 | 200 | — | — |
| 2013-04-16 | $15.16 | $16.24 | 1,000 | — | — |
| 2013-04-15 | $15.50 | $16.60 | 0 | — | — |
| 2013-04-12 | $15.50 | $16.60 | 200 | — | — |
| 2013-04-11 | $15.15 | $16.23 | 4,900 | — | — |
| 2013-04-10 | $15.10 | $16.18 | 200 | — | — |
| 2013-04-09 | $15.20 | $16.28 | 0 | — | — |
| 2013-04-08 | $15.20 | $16.28 | 500 | — | — |
| 2013-04-05 | $15.30 | $16.39 | 300 | — | — |
| 2013-04-04 | $15.30 | $16.39 | 200 | — | — |
| 2013-04-03 | $15.50 | $16.60 | 0 | — | — |
| 2013-04-02 | $15.50 | $16.60 | 0 | — | — |
| 2013-04-01 | $15.50 | $16.60 | 2,000 | — | — |
| 2013-03-28 | $15.50 | $16.60 | 300 | — | — |
| 2013-03-27 | $15.50 | $16.60 | 8,100 | — | — |
| 2013-03-26 | $15.50 | $16.60 | 500 | — | — |
| 2013-03-25 | $15.50 | $16.60 | 1,100 | — | — |
| 2013-03-22 | $15.15 | $16.23 | 0 | — | — |
| 2013-03-21 | $15.15 | $16.23 | 1,000 | — | — |
| 2013-03-20 | $15.00 | $16.07 | 2,300 | — | — |
| 2013-03-19 | $15.00 | $16.07 | 500 | — | — |
| 2013-03-18 | $15.10 | $16.18 | 200 | — | — |
| 2013-03-15 | $15.00 | $16.07 | 0 | — | — |
| 2013-03-14 | $15.00 | $16.07 | 0 | — | — |
| 2013-03-13 | $15.00 | $16.07 | 2,300 | — | — |
| 2013-03-12 | $15.00 | $16.07 | 1,400 | — | — |
| 2013-03-11 | $15.35 | $16.44 | 0 | — | — |
| 2013-03-08 | $15.35 | $16.44 | 0 | — | — |
| 2013-03-07 | $15.35 | $16.44 | 0 | — | — |
| 2013-03-06 | $15.35 | $16.44 | 0 | — | — |
| 2013-03-05 | $15.35 | $16.44 | 3,600 | — | — |
| 2013-03-04 | $15.01 | $16.08 | 8,800 | — | — |
| 2013-03-01 | $15.35 | $16.44 | 200 | — | — |
| 2013-02-28 | $15.20 | $16.28 | 600 | — | — |
| 2013-02-27 | $15.50 | $16.60 | 0 | — | — |
| 2013-02-26 | $15.50 | $16.60 | 0 | — | — |
| 2013-02-25 | $15.50 | $16.60 | 1,100 | — | — |
| 2013-02-22 | $15.09 | $16.16 | 3,600 | — | — |
| 2013-02-21 | $15.25 | $16.34 | 300 | — | — |
| 2013-02-20 | $15.15 | $16.23 | 0 | — | — |
| 2013-02-19 | $15.15 | $16.23 | 200 | — | — |
| 2013-02-15 | $15.32 | $16.41 | 1,600 | — | — |
| 2013-02-14 | $15.35 | $16.44 | 0 | — | — |
| 2013-02-13 | $15.35 | $16.44 | 300 | — | — |
| 2013-02-12 | $15.50 | $16.60 | 4,000 | — | — |
| 2013-02-11 | $15.75 | $16.87 | 0 | — | — |
| 2013-02-08 | $15.75 | $16.87 | 2,900 | — | — |
| 2013-02-07 | $15.45 | $16.55 | 1,900 | — | — |
| 2013-02-06 | $15.01 | $16.08 | 1,100 | — | — |
| 2013-02-05 | $15.10 | $16.18 | 0 | — | — |
| 2013-02-04 | $15.10 | $16.18 | 3,200 | — | — |
| 2013-02-01 | $16.00 | $17.14 | 0 | — | — |
| 2013-01-31 | $16.00 | $17.14 | 200 | — | — |
| 2013-01-30 | $15.60 | $16.71 | 1,000 | — | — |
| 2013-01-29 | $15.75 | $16.87 | 0 | — | — |
| 2013-01-28 | $15.75 | $16.87 | 0 | — | — |
| 2013-01-25 | $15.75 | $16.87 | 400 | — | — |
| 2013-01-24 | $15.75 | $16.87 | 0 | — | — |
| 2013-01-23 | $15.75 | $16.87 | 700 | — | — |
| 2013-01-22 | $15.60 | $16.71 | 1,300 | — | — |
| 2013-01-18 | $15.60 | $16.71 | 1,200 | — | — |
| 2013-01-17 | $15.61 | $16.72 | 500 | — | — |
| 2013-01-16 | $15.40 | $16.50 | 400 | — | — |
| 2013-01-15 | $15.45 | $16.55 | 700 | — | — |
| 2013-01-14 | $15.52 | $16.63 | 1,100 | — | — |
| 2013-01-11 | $15.30 | $16.39 | 1,200 | — | — |
| 2013-01-10 | $15.25 | $16.34 | 200 | — | — |
| 2013-01-09 | $15.25 | $16.34 | 600 | — | — |
| 2013-01-08 | $15.25 | $16.34 | 200 | — | — |
| 2013-01-07 | $15.25 | $16.34 | 300 | — | — |
| 2013-01-04 | $15.25 | $16.34 | 600 | — | — |
| 2013-01-03 | $15.25 | $16.34 | 1,200 | — | — |
| 2013-01-02 | $15.25 | $16.34 | 800 | — | — |