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
- 1998-07-01 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 | $18.46 | $18.46 | 881,000 | — | — |
| 2013-12-30 | $18.23 | $18.23 | 591,000 | — | — |
| 2013-12-27 | $18.40 | $18.40 | 782,000 | — | — |
| 2013-12-26 | $18.44 | $18.44 | 875,000 | — | — |
| 2013-12-24 | $18.39 | $18.39 | 501,000 | — | — |
| 2013-12-23 | $18.31 | $18.31 | 1,018,000 | — | — |
| 2013-12-20 | $18.32 | $18.32 | 2,959,000 | — | — |
| 2013-12-19 | $17.81 | $17.81 | 1,137,000 | — | — |
| 2013-12-18 | $18.13 | $18.13 | 2,338,000 | — | — |
| 2013-12-17 | $17.80 | $17.80 | 1,751,000 | — | — |
| 2013-12-16 | $17.96 | $17.96 | 1,148,000 | — | — |
| 2013-12-13 | $17.71 | $17.71 | 1,212,000 | — | — |
| 2013-12-12 | $17.61 | $17.61 | 1,162,000 | — | — |
| 2013-12-11 | $17.82 | $17.82 | 1,598,000 | — | — |
| 2013-12-10 | $18.40 | $18.40 | 1,078,000 | — | — |
| 2013-12-09 | $18.55 | $18.55 | 805,000 | — | — |
| 2013-12-06 | $18.57 | $18.57 | 1,284,000 | — | — |
| 2013-12-05 | $17.92 | $17.92 | 1,698,000 | — | — |
| 2013-12-04 | $17.70 | $17.70 | 1,000,000 | — | — |
| 2013-12-03 | $18.29 | $18.29 | 1,581,000 | — | — |
| 2013-12-02 | $18.53 | $18.53 | 1,066,000 | — | — |
| 2013-11-29 | $18.62 | $18.62 | 253,000 | — | — |
| 2013-11-27 | $18.66 | $18.66 | 904,000 | — | — |
| 2013-11-26 | $18.35 | $18.35 | 490,000 | — | — |
| 2013-11-25 | $18.02 | $18.02 | 781,000 | — | — |
| 2013-11-22 | $18.06 | $18.06 | 793,000 | — | — |
| 2013-11-21 | $18.12 | $18.12 | 1,283,000 | — | — |
| 2013-11-20 | $17.76 | $17.76 | 697,000 | — | — |
| 2013-11-19 | $17.73 | $17.73 | 461,000 | — | — |
| 2013-11-18 | $17.71 | $17.71 | 670,000 | — | — |
| 2013-11-15 | $17.62 | $17.62 | 2,126,000 | — | — |
| 2013-11-14 | $17.65 | $17.65 | 930,000 | — | — |
| 2013-11-13 | $17.62 | $17.62 | 420,000 | — | — |
| 2013-11-12 | $17.15 | $17.15 | 1,069,000 | — | — |
| 2013-11-11 | $17.22 | $17.22 | 639,000 | — | — |
| 2013-11-08 | $17.41 | $17.41 | 1,266,000 | — | — |
| 2013-11-07 | $17.04 | $17.04 | 1,325,000 | — | — |
| 2013-11-06 | $17.64 | $17.64 | 763,000 | — | — |
| 2013-11-05 | $17.58 | $17.58 | 716,000 | — | — |
| 2013-11-04 | $17.36 | $17.36 | 1,502,000 | — | — |
| 2013-11-01 | $17.28 | $17.28 | 2,020,000 | — | — |
| 2013-10-31 | $17.70 | $17.70 | 1,303,000 | — | — |
| 2013-10-30 | $18.00 | $18.00 | 836,000 | — | — |
| 2013-10-29 | $18.13 | $18.13 | 1,144,000 | — | — |
| 2013-10-28 | $17.95 | $17.95 | 1,982,000 | — | — |
| 2013-10-25 | $17.96 | $17.96 | 1,742,000 | — | — |
| 2013-10-24 | $17.64 | $17.64 | 4,479,000 | — | — |
| 2013-10-23 | $17.58 | $17.58 | 1,993,000 | — | — |
| 2013-10-22 | $17.63 | $17.63 | 1,439,000 | — | — |
| 2013-10-21 | $17.65 | $17.65 | 1,145,000 | — | — |
| 2013-10-18 | $17.46 | $17.46 | 1,337,000 | — | — |
| 2013-10-17 | $17.13 | $17.13 | 1,178,000 | — | — |
| 2013-10-16 | $16.96 | $16.96 | 1,067,000 | — | — |
| 2013-10-15 | $16.75 | $16.75 | 1,691,000 | — | — |
| 2013-10-14 | $16.57 | $16.57 | 1,190,000 | — | — |
| 2013-10-11 | $16.23 | $16.23 | 2,255,000 | — | — |
| 2013-10-10 | $16.17 | $16.17 | 2,220,000 | — | — |
| 2013-10-09 | $16.13 | $16.13 | 2,083,000 | — | — |
| 2013-10-08 | $16.76 | $16.76 | 1,713,000 | — | — |
| 2013-10-07 | $17.17 | $17.17 | 1,697,000 | — | — |
| 2013-10-04 | $17.23 | $17.23 | 637,000 | — | — |
| 2013-10-03 | $17.00 | $17.00 | 1,597,000 | — | — |
| 2013-10-02 | $17.17 | $17.17 | 1,033,000 | — | — |
| 2013-10-01 | $17.13 | $17.13 | 1,318,000 | — | — |
| 2013-09-30 | $16.79 | $16.79 | 1,486,000 | — | — |
| 2013-09-27 | $16.67 | $16.67 | 657,000 | — | — |
| 2013-09-26 | $16.75 | $16.75 | 2,090,000 | — | — |
| 2013-09-25 | $16.48 | $16.48 | 539,000 | — | — |
| 2013-09-24 | $16.71 | $16.71 | 1,175,000 | — | — |
| 2013-09-23 | $16.57 | $16.57 | 1,358,000 | — | — |
| 2013-09-20 | $16.66 | $16.66 | 2,667,000 | — | — |
| 2013-09-19 | $16.86 | $16.86 | 849,000 | — | — |
| 2013-09-18 | $17.01 | $17.01 | 1,576,000 | — | — |
| 2013-09-17 | $16.94 | $16.94 | 1,002,000 | — | — |
| 2013-09-16 | $16.78 | $16.78 | 817,000 | — | — |
| 2013-09-13 | $16.80 | $16.80 | 719,000 | — | — |
| 2013-09-12 | $16.77 | $16.77 | 969,000 | — | — |
| 2013-09-11 | $16.77 | $16.77 | 955,000 | — | — |
| 2013-09-10 | $16.56 | $16.56 | 1,196,000 | — | — |
| 2013-09-09 | $16.12 | $16.12 | 1,032,000 | — | — |
| 2013-09-06 | $15.79 | $15.79 | 987,000 | — | — |
| 2013-09-05 | $15.66 | $15.66 | 713,000 | — | — |
| 2013-09-04 | $15.60 | $15.60 | 2,095,000 | — | — |
| 2013-09-03 | $15.21 | $15.21 | 1,344,000 | — | — |
| 2013-08-30 | $14.85 | $14.85 | 997,000 | — | — |
| 2013-08-29 | $15.08 | $15.08 | 711,000 | — | — |
| 2013-08-28 | $14.99 | $14.99 | 951,000 | — | — |
| 2013-08-27 | $14.94 | $14.94 | 1,091,000 | — | — |
| 2013-08-26 | $15.08 | $15.08 | 953,000 | — | — |
| 2013-08-23 | $15.25 | $15.25 | 498,000 | — | — |
| 2013-08-22 | $15.30 | $15.30 | 400,000 | — | — |
| 2013-08-21 | $15.17 | $15.17 | 627,000 | — | — |
| 2013-08-20 | $15.38 | $15.38 | 1,123,000 | — | — |
| 2013-08-19 | $15.23 | $15.23 | 481,000 | — | — |
| 2013-08-16 | $15.47 | $15.47 | 710,000 | — | — |
| 2013-08-15 | $15.37 | $15.37 | 740,000 | — | — |
| 2013-08-14 | $15.98 | $15.98 | 426,000 | — | — |
| 2013-08-13 | $16.15 | $16.15 | 768,000 | — | — |
| 2013-08-12 | $16.28 | $16.28 | 509,000 | — | — |
| 2013-08-09 | $16.09 | $16.09 | 760,000 | — | — |
| 2013-08-08 | $16.18 | $16.18 | 614,000 | — | — |
| 2013-08-07 | $16.24 | $16.24 | 702,000 | — | — |
| 2013-08-06 | $16.27 | $16.27 | 1,357,000 | — | — |
| 2013-08-05 | $16.14 | $16.14 | 771,000 | — | — |
| 2013-08-02 | $15.96 | $15.96 | 1,012,000 | — | — |
| 2013-08-01 | $15.92 | $15.92 | 2,153,000 | — | — |
| 2013-07-31 | $15.66 | $15.66 | 1,126,000 | — | — |
| 2013-07-30 | $15.75 | $15.75 | 1,687,000 | — | — |
| 2013-07-29 | $15.68 | $15.68 | 2,637,000 | — | — |
| 2013-07-26 | $16.01 | $16.01 | 1,967,000 | — | — |
| 2013-07-25 | $15.70 | $15.70 | 4,078,000 | — | — |
| 2013-07-24 | $13.40 | $13.40 | 1,310,000 | — | — |
| 2013-07-23 | $13.51 | $13.51 | 889,000 | — | — |
| 2013-07-22 | $13.67 | $13.67 | 642,000 | — | — |
| 2013-07-19 | $13.73 | $13.73 | 872,000 | — | — |
| 2013-07-18 | $13.68 | $13.68 | 1,039,000 | — | — |
| 2013-07-17 | $13.67 | $13.67 | 734,000 | — | — |
| 2013-07-16 | $13.67 | $13.67 | 773,000 | — | — |
| 2013-07-15 | $13.66 | $13.66 | 1,832,000 | — | — |
| 2013-07-12 | $13.32 | $13.32 | 1,945,000 | — | — |
| 2013-07-11 | $13.64 | $13.64 | 943,000 | — | — |
| 2013-07-10 | $13.59 | $13.59 | 1,314,000 | — | — |
| 2013-07-09 | $13.70 | $13.70 | 1,572,000 | — | — |
| 2013-07-08 | $13.73 | $13.73 | 1,388,000 | — | — |
| 2013-07-05 | $13.56 | $13.56 | 1,046,000 | — | — |
| 2013-07-03 | $13.25 | $13.25 | 710,000 | — | — |
| 2013-07-02 | $13.19 | $13.19 | 928,000 | — | — |
| 2013-07-01 | $13.10 | $13.10 | 1,768,000 | — | — |
| 2013-06-28 | $12.91 | $12.91 | 1,936,000 | — | — |
| 2013-06-27 | $12.95 | $12.95 | 1,959,000 | — | — |
| 2013-06-26 | $12.80 | $12.80 | 1,353,000 | — | — |
| 2013-06-25 | $12.57 | $12.57 | 1,188,000 | — | — |
| 2013-06-24 | $12.50 | $12.50 | 1,651,000 | — | — |
| 2013-06-21 | $12.46 | $12.46 | 2,054,000 | — | — |
| 2013-06-20 | $12.13 | $12.13 | 1,383,000 | — | — |
| 2013-06-19 | $12.18 | $12.18 | 1,001,000 | — | — |
| 2013-06-18 | $12.42 | $12.42 | 2,114,000 | — | — |
| 2013-06-17 | $11.85 | $11.85 | 1,059,000 | — | — |
| 2013-06-14 | $11.56 | $11.56 | 424,000 | — | — |
| 2013-06-13 | $11.54 | $11.54 | 993,000 | — | — |
| 2013-06-12 | $11.56 | $11.56 | 833,000 | — | — |
| 2013-06-11 | $11.56 | $11.56 | 1,057,000 | — | — |
| 2013-06-10 | $11.66 | $11.66 | 627,000 | — | — |
| 2013-06-07 | $11.53 | $11.53 | 647,000 | — | — |
| 2013-06-06 | $11.31 | $11.31 | 979,000 | — | — |
| 2013-06-05 | $11.23 | $11.23 | 1,572,000 | — | — |
| 2013-06-04 | $11.29 | $11.29 | 1,460,000 | — | — |
| 2013-06-03 | $11.26 | $11.26 | 1,557,000 | — | — |
| 2013-05-31 | $11.18 | $11.18 | 1,142,000 | — | — |
| 2013-05-30 | $11.28 | $11.28 | 363,000 | — | — |
| 2013-05-29 | $11.23 | $11.23 | 658,000 | — | — |
| 2013-05-28 | $11.41 | $11.41 | 1,246,000 | — | — |
| 2013-05-24 | $11.37 | $11.37 | 513,000 | — | — |
| 2013-05-23 | $11.46 | $11.46 | 2,796,000 | — | — |
| 2013-05-22 | $11.20 | $11.20 | 951,000 | — | — |
| 2013-05-21 | $11.43 | $11.43 | 1,024,000 | — | — |
| 2013-05-20 | $11.46 | $11.46 | 1,245,000 | — | — |
| 2013-05-17 | $11.56 | $11.56 | 1,065,000 | — | — |
| 2013-05-16 | $11.21 | $11.21 | 832,000 | — | — |
| 2013-05-15 | $11.14 | $11.14 | 698,000 | — | — |
| 2013-05-14 | $11.20 | $11.20 | 900,000 | — | — |
| 2013-05-13 | $11.11 | $11.11 | 457,000 | — | — |
| 2013-05-10 | $11.08 | $11.08 | 1,411,000 | — | — |
| 2013-05-09 | $11.21 | $11.21 | 513,000 | — | — |
| 2013-05-08 | $11.33 | $11.33 | 435,000 | — | — |
| 2013-05-07 | $11.27 | $11.27 | 702,000 | — | — |
| 2013-05-06 | $11.12 | $11.12 | 486,000 | — | — |
| 2013-05-03 | $11.08 | $11.08 | 1,734,000 | — | — |
| 2013-05-02 | $10.79 | $10.79 | 870,000 | — | — |
| 2013-05-01 | $10.62 | $10.62 | 1,438,000 | — | — |
| 2013-04-30 | $10.84 | $10.84 | 953,000 | — | — |
| 2013-04-29 | $10.84 | $10.84 | 1,259,000 | — | — |
| 2013-04-26 | $10.73 | $10.73 | 1,631,000 | — | — |
| 2013-04-25 | $10.92 | $10.92 | 1,183,000 | — | — |
| 2013-04-24 | $10.91 | $10.91 | 904,000 | — | — |
| 2013-04-23 | $10.95 | $10.95 | 788,000 | — | — |
| 2013-04-22 | $10.88 | $10.88 | 867,000 | — | — |
| 2013-04-19 | $10.73 | $10.73 | 935,000 | — | — |
| 2013-04-18 | $10.57 | $10.57 | 914,000 | — | — |
| 2013-04-17 | $10.76 | $10.76 | 1,076,000 | — | — |
| 2013-04-16 | $10.91 | $10.91 | 779,000 | — | — |
| 2013-04-15 | $10.65 | $10.65 | 1,482,000 | — | — |
| 2013-04-12 | $11.02 | $11.02 | 585,000 | — | — |
| 2013-04-11 | $11.05 | $11.05 | 1,467,000 | — | — |
| 2013-04-10 | $11.05 | $11.05 | 1,317,000 | — | — |
| 2013-04-09 | $10.86 | $10.86 | 1,943,000 | — | — |
| 2013-04-08 | $10.89 | $10.89 | 598,000 | — | — |
| 2013-04-05 | $10.77 | $10.77 | 853,000 | — | — |
| 2013-04-04 | $10.76 | $10.76 | 588,000 | — | — |
| 2013-04-03 | $10.60 | $10.60 | 980,000 | — | — |
| 2013-04-02 | $10.73 | $10.73 | 1,553,000 | — | — |
| 2013-04-01 | $10.77 | $10.77 | 2,054,000 | — | — |
| 2013-03-28 | $10.95 | $10.95 | 1,498,000 | — | — |
| 2013-03-27 | $10.87 | $10.87 | 1,598,000 | — | — |
| 2013-03-26 | $10.90 | $10.90 | 3,816,000 | — | — |
| 2013-03-25 | $10.66 | $10.66 | 1,316,000 | — | — |
| 2013-03-22 | $10.53 | $10.53 | 1,040,000 | — | — |
| 2013-03-21 | $10.46 | $10.46 | 1,211,000 | — | — |
| 2013-03-20 | $10.32 | $10.32 | 856,000 | — | — |
| 2013-03-19 | $10.13 | $10.13 | 614,000 | — | — |
| 2013-03-18 | $10.22 | $10.22 | 866,000 | — | — |
| 2013-03-15 | $10.21 | $10.21 | 2,369,000 | — | — |
| 2013-03-14 | $9.98 | $9.98 | 1,285,000 | — | — |
| 2013-03-13 | $10.05 | $10.05 | 1,149,000 | — | — |
| 2013-03-12 | $10.11 | $10.11 | 1,321,000 | — | — |
| 2013-03-11 | $10.22 | $10.22 | 975,000 | — | — |
| 2013-03-08 | $10.31 | $10.31 | 1,130,000 | — | — |
| 2013-03-07 | $10.28 | $10.28 | 761,000 | — | — |
| 2013-03-06 | $10.39 | $10.39 | 1,096,000 | — | — |
| 2013-03-05 | $10.43 | $10.43 | 2,076,000 | — | — |
| 2013-03-04 | $10.32 | $10.32 | 1,980,000 | — | — |
| 2013-03-01 | $10.34 | $10.34 | 2,044,000 | — | — |
| 2013-02-28 | $10.07 | $10.07 | 1,896,000 | — | — |
| 2013-02-27 | $9.74 | $9.74 | 902,000 | — | — |
| 2013-02-26 | $9.60 | $9.60 | 1,560,000 | — | — |
| 2013-02-25 | $9.73 | $9.73 | 1,012,000 | — | — |
| 2013-02-22 | $9.64 | $9.64 | 720,000 | — | — |
| 2013-02-21 | $9.59 | $9.59 | 573,000 | — | — |
| 2013-02-20 | $9.62 | $9.62 | 938,000 | — | — |
| 2013-02-19 | $9.73 | $9.73 | 875,000 | — | — |
| 2013-02-15 | $9.61 | $9.61 | 1,238,000 | — | — |
| 2013-02-14 | $9.60 | $9.60 | 858,000 | — | — |
| 2013-02-13 | $9.60 | $9.60 | 1,481,000 | — | — |
| 2013-02-12 | $9.65 | $9.65 | 600,000 | — | — |
| 2013-02-11 | $9.60 | $9.60 | 556,000 | — | — |
| 2013-02-08 | $9.62 | $9.62 | 1,163,000 | — | — |
| 2013-02-07 | $9.59 | $9.59 | 1,442,000 | — | — |
| 2013-02-06 | $9.68 | $9.68 | 584,000 | — | — |
| 2013-02-05 | $9.62 | $9.62 | 1,575,000 | — | — |
| 2013-02-04 | $9.33 | $9.33 | 1,456,000 | — | — |
| 2013-02-01 | $9.56 | $9.56 | 1,556,000 | — | — |
| 2013-01-31 | $9.38 | $9.38 | 768,000 | — | — |
| 2013-01-30 | $9.33 | $9.33 | 765,000 | — | — |
| 2013-01-29 | $9.42 | $9.42 | 1,354,000 | — | — |
| 2013-01-28 | $9.55 | $9.55 | 2,300,000 | — | — |
| 2013-01-25 | $9.23 | $9.23 | 1,756,000 | — | — |
| 2013-01-24 | $9.26 | $9.26 | 631,000 | — | — |
| 2013-01-23 | $9.20 | $9.20 | 760,000 | — | — |
| 2013-01-22 | $9.15 | $9.15 | 1,194,000 | — | — |
| 2013-01-18 | $8.99 | $8.99 | 982,000 | — | — |
| 2013-01-17 | $8.99 | $8.99 | 1,054,000 | — | — |
| 2013-01-16 | $8.93 | $8.93 | 1,299,000 | — | — |
| 2013-01-15 | $9.00 | $9.00 | 948,000 | — | — |
| 2013-01-14 | $9.04 | $9.04 | 773,000 | — | — |
| 2013-01-11 | $9.03 | $9.03 | 755,000 | — | — |
| 2013-01-10 | $9.01 | $9.01 | 942,000 | — | — |
| 2013-01-09 | $9.04 | $9.04 | 882,000 | — | — |
| 2013-01-08 | $9.07 | $9.07 | 2,066,000 | — | — |
| 2013-01-07 | $9.08 | $9.08 | 817,000 | — | — |
| 2013-01-04 | $9.14 | $9.14 | 1,513,000 | — | — |
| 2013-01-03 | $9.10 | $9.10 | 1,414,000 | — | — |
| 2013-01-02 | $9.31 | $9.31 | 2,078,000 | — | — |