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
- 2001-08-06 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 | $18.70 | $137.07 | 266,480 | — | — |
| 2013-12-30 | $18.45 | $135.23 | 344,320 | — | — |
| 2013-12-27 | $19.30 | $141.46 | 459,820 | — | — |
| 2013-12-26 | $19.25 | $141.10 | 367,260 | — | — |
| 2013-12-24 | $18.90 | $138.53 | 275,960 | — | — |
| 2013-12-23 | $18.65 | $136.70 | 309,660 | — | — |
| 2013-12-20 | $17.90 | $131.20 | 405,220 | — | — |
| 2013-12-19 | $18.15 | $133.04 | 376,600 | — | — |
| 2013-12-18 | $16.50 | $120.94 | 128,160 | — | — |
| 2013-12-17 | $16.55 | $121.31 | 170,640 | — | — |
| 2013-12-16 | $16.55 | $121.31 | 146,180 | — | — |
| 2013-12-13 | $17.00 | $124.61 | 196,620 | — | — |
| 2013-12-12 | $16.65 | $122.04 | 304,120 | — | — |
| 2013-12-11 | $15.85 | $116.18 | 143,300 | — | — |
| 2013-12-10 | $15.75 | $115.44 | 255,720 | — | — |
| 2013-12-09 | $16.40 | $120.21 | 196,060 | — | — |
| 2013-12-06 | $16.55 | $121.31 | 455,720 | — | — |
| 2013-12-05 | $17.80 | $130.47 | 462,100 | — | — |
| 2013-12-04 | $18.90 | $138.53 | 428,660 | — | — |
| 2013-12-03 | $17.50 | $128.27 | 659,820 | — | — |
| 2013-12-02 | $16.60 | $121.67 | 1,014,480 | — | — |
| 2013-11-29 | $15.00 | $109.95 | 1,115,320 | — | — |
| 2013-11-27 | $13.65 | $100.05 | 704,340 | — | — |
| 2013-11-26 | $11.75 | $86.12 | 103,600 | — | — |
| 2013-11-25 | $11.95 | $87.59 | 109,540 | — | — |
| 2013-11-22 | $11.90 | $87.22 | 115,200 | — | — |
| 2013-11-21 | $12.00 | $87.96 | 127,600 | — | — |
| 2013-11-20 | $12.15 | $89.06 | 283,860 | — | — |
| 2013-11-19 | $12.20 | $89.42 | 176,800 | — | — |
| 2013-11-18 | $12.35 | $90.52 | 124,680 | — | — |
| 2013-11-15 | $12.50 | $91.62 | 148,500 | — | — |
| 2013-11-14 | $12.35 | $90.52 | 121,280 | — | — |
| 2013-11-13 | $12.50 | $91.62 | 102,040 | — | — |
| 2013-11-12 | $12.15 | $89.06 | 163,500 | — | — |
| 2013-11-11 | $12.70 | $93.09 | 279,220 | — | — |
| 2013-11-08 | $12.35 | $90.52 | 386,920 | — | — |
| 2013-11-07 | $11.25 | $82.46 | 254,240 | — | — |
| 2013-11-06 | $11.20 | $82.09 | 136,680 | — | — |
| 2013-11-05 | $11.50 | $84.29 | 140,820 | — | — |
| 2013-11-04 | $11.55 | $84.66 | 328,220 | — | — |
| 2013-11-01 | $11.80 | $86.49 | 483,820 | — | — |
| 2013-10-31 | $10.60 | $77.70 | 220,880 | — | — |
| 2013-10-30 | $10.20 | $74.76 | 230,160 | — | — |
| 2013-10-29 | $10.75 | $78.80 | 200,280 | — | — |
| 2013-10-28 | $11.10 | $81.36 | 189,100 | — | — |
| 2013-10-25 | $11.45 | $83.93 | 123,360 | — | — |
| 2013-10-24 | $11.40 | $83.56 | 142,460 | — | — |
| 2013-10-23 | $11.65 | $85.39 | 121,820 | — | — |
| 2013-10-22 | $11.75 | $86.12 | 196,540 | — | — |
| 2013-10-21 | $11.50 | $84.29 | 246,140 | — | — |
| 2013-10-18 | $11.55 | $84.66 | 211,360 | — | — |
| 2013-10-17 | $11.30 | $82.83 | 352,940 | — | — |
| 2013-10-16 | $10.80 | $79.16 | 337,860 | — | — |
| 2013-10-15 | $10.45 | $76.60 | 502,620 | — | — |
| 2013-10-14 | $10.50 | $76.96 | 400,960 | — | — |
| 2013-10-11 | $11.25 | $82.46 | 546,420 | — | — |
| 2013-10-10 | $12.05 | $88.32 | 134,000 | — | — |
| 2013-10-09 | $11.65 | $85.39 | 156,280 | — | — |
| 2013-10-08 | $11.90 | $87.22 | 176,480 | — | — |
| 2013-10-07 | $12.35 | $90.52 | 272,060 | — | — |
| 2013-10-04 | $12.85 | $94.19 | 106,420 | — | — |
| 2013-10-03 | $13.05 | $95.65 | 119,840 | — | — |
| 2013-10-02 | $13.15 | $96.39 | 96,820 | — | — |
| 2013-10-01 | $13.30 | $97.49 | 172,960 | — | — |
| 2013-09-30 | $13.25 | $97.12 | 127,520 | — | — |
| 2013-09-27 | $13.10 | $96.02 | 92,400 | — | — |
| 2013-09-26 | $13.35 | $97.85 | 233,500 | — | — |
| 2013-09-25 | $13.65 | $100.05 | 365,840 | — | — |
| 2013-09-24 | $13.00 | $95.29 | 306,420 | — | — |
| 2013-09-23 | $13.30 | $97.49 | 252,120 | — | — |
| 2013-09-20 | $13.35 | $97.85 | 831,460 | — | — |
| 2013-09-19 | $15.50 | $113.61 | 993,700 | — | — |
| 2013-09-18 | $13.25 | $97.12 | 272,960 | — | — |
| 2013-09-17 | $12.95 | $94.92 | 89,440 | — | — |
| 2013-09-16 | $12.95 | $94.92 | 176,720 | — | — |
| 2013-09-13 | $13.10 | $96.02 | 92,220 | — | — |
| 2013-09-12 | $13.15 | $96.39 | 234,320 | — | — |
| 2013-09-11 | $13.85 | $101.52 | 169,940 | — | — |
| 2013-09-10 | $13.45 | $98.59 | 120,060 | — | — |
| 2013-09-09 | $13.30 | $97.49 | 359,900 | — | — |
| 2013-09-06 | $13.75 | $100.78 | 349,080 | — | — |
| 2013-09-05 | $12.90 | $94.55 | 326,000 | — | — |
| 2013-09-04 | $12.05 | $88.32 | 154,820 | — | — |
| 2013-09-03 | $12.05 | $88.32 | 176,760 | — | — |
| 2013-08-30 | $12.10 | $88.69 | 325,820 | — | — |
| 2013-08-29 | $12.75 | $93.45 | 232,620 | — | — |
| 2013-08-28 | $13.05 | $95.65 | 733,960 | — | — |
| 2013-08-27 | $14.80 | $108.48 | 487,120 | — | — |
| 2013-08-26 | $13.85 | $101.52 | 294,180 | — | — |
| 2013-08-23 | $14.10 | $103.35 | 252,180 | — | — |
| 2013-08-22 | $13.75 | $100.78 | 242,280 | — | — |
| 2013-08-21 | $14.50 | $106.28 | 353,880 | — | — |
| 2013-08-20 | $14.25 | $104.45 | 169,420 | — | — |
| 2013-08-19 | $13.05 | $95.65 | 172,920 | — | — |
| 2013-08-16 | $14.05 | $102.98 | 318,860 | — | — |
| 2013-08-15 | $13.05 | $95.65 | 206,620 | — | — |
| 2013-08-14 | $13.75 | $100.78 | 248,760 | — | — |
| 2013-08-13 | $12.30 | $90.16 | 83,620 | — | — |
| 2013-08-12 | $12.60 | $92.36 | 102,520 | — | — |
| 2013-08-09 | $12.60 | $92.36 | 118,500 | — | — |
| 2013-08-08 | $12.80 | $93.82 | 171,040 | — | — |
| 2013-08-07 | $12.15 | $89.06 | 139,680 | — | — |
| 2013-08-06 | $12.40 | $90.89 | 161,480 | — | — |
| 2013-08-05 | $13.00 | $95.29 | 86,120 | — | — |
| 2013-08-02 | $12.80 | $93.82 | 159,600 | — | — |
| 2013-08-01 | $13.75 | $100.78 | 188,180 | — | — |
| 2013-07-31 | $13.10 | $96.02 | 127,260 | — | — |
| 2013-07-30 | $12.65 | $92.72 | 146,360 | — | — |
| 2013-07-29 | $13.30 | $97.49 | 204,500 | — | — |
| 2013-07-26 | $13.95 | $102.25 | 368,580 | — | — |
| 2013-07-25 | $14.80 | $108.48 | 483,620 | — | — |
| 2013-07-24 | $13.65 | $100.05 | 1,070,640 | — | — |
| 2013-07-23 | $11.85 | $86.86 | 203,240 | — | — |
| 2013-07-22 | $12.05 | $88.32 | 363,580 | — | — |
| 2013-07-19 | $11.30 | $82.83 | 154,180 | — | — |
| 2013-07-18 | $11.10 | $81.36 | 285,520 | — | — |
| 2013-07-17 | $10.70 | $78.43 | 289,240 | — | — |
| 2013-07-16 | $10.00 | $73.30 | 133,560 | — | — |
| 2013-07-15 | $10.10 | $74.03 | 117,680 | — | — |
| 2013-07-12 | $9.85 | $72.20 | 185,720 | — | — |
| 2013-07-11 | $9.70 | $71.10 | 318,560 | — | — |
| 2013-07-10 | $10.25 | $75.13 | 224,960 | — | — |
| 2013-07-09 | $9.85 | $72.20 | 77,820 | — | — |
| 2013-07-08 | $9.75 | $71.47 | 88,160 | — | — |
| 2013-07-05 | $9.90 | $72.56 | 101,680 | — | — |
| 2013-07-03 | $9.90 | $72.56 | 149,740 | — | — |
| 2013-07-02 | $9.80 | $71.83 | 287,340 | — | — |
| 2013-07-01 | $9.00 | $65.97 | 212,920 | — | — |
| 2013-06-28 | $8.85 | $64.87 | 260,260 | — | — |
| 2013-06-27 | $8.95 | $65.60 | 143,120 | — | — |
| 2013-06-26 | $9.00 | $65.97 | 145,860 | — | — |
| 2013-06-25 | $9.15 | $67.07 | 105,260 | — | — |
| 2013-06-24 | $9.15 | $67.07 | 198,480 | — | — |
| 2013-06-21 | $9.45 | $69.27 | 173,120 | — | — |
| 2013-06-20 | $9.40 | $68.90 | 236,340 | — | — |
| 2013-06-19 | $10.35 | $75.86 | 215,600 | — | — |
| 2013-06-18 | $10.70 | $78.43 | 238,860 | — | — |
| 2013-06-17 | $11.95 | $87.59 | 1,313,280 | — | — |
| 2013-06-14 | $9.35 | $68.53 | 172,300 | — | — |
| 2013-06-13 | $9.00 | $65.97 | 84,560 | — | — |
| 2013-06-12 | $8.85 | $64.87 | 88,940 | — | — |
| 2013-06-11 | $9.05 | $66.33 | 97,900 | — | — |
| 2013-06-10 | $9.20 | $67.43 | 84,080 | — | — |
| 2013-06-07 | $9.35 | $68.53 | 198,360 | — | — |
| 2013-06-06 | $9.65 | $70.73 | 88,940 | — | — |
| 2013-06-05 | $9.40 | $68.90 | 110,540 | — | — |
| 2013-06-04 | $9.70 | $71.10 | 154,860 | — | — |
| 2013-06-03 | $9.30 | $68.17 | 124,560 | — | — |
| 2013-05-31 | $9.30 | $68.17 | 241,900 | — | — |
| 2013-05-30 | $9.95 | $72.93 | 388,240 | — | — |
| 2013-05-29 | $10.75 | $78.80 | 159,100 | — | — |
| 2013-05-28 | $11.10 | $81.36 | 137,700 | — | — |
| 2013-05-24 | $11.45 | $83.93 | 96,040 | — | — |
| 2013-05-23 | $11.60 | $85.03 | 239,060 | — | — |
| 2013-05-22 | $11.15 | $81.73 | 504,280 | — | — |
| 2013-05-21 | $12.30 | $90.16 | 839,240 | — | — |
| 2013-05-20 | $11.00 | $80.63 | 174,920 | — | — |
| 2013-05-17 | $10.80 | $79.16 | 172,580 | — | — |
| 2013-05-16 | $10.70 | $78.43 | 781,780 | — | — |
| 2013-05-15 | $10.15 | $74.40 | 179,540 | — | — |
| 2013-05-14 | $10.35 | $75.86 | 223,380 | — | — |
| 2013-05-13 | $10.75 | $78.80 | 703,580 | — | — |
| 2013-05-10 | $9.85 | $72.20 | 384,800 | — | — |
| 2013-05-09 | $8.80 | $64.50 | 255,620 | — | — |
| 2013-05-08 | $9.30 | $68.17 | 152,580 | — | — |
| 2013-05-07 | $8.90 | $65.23 | 88,940 | — | — |
| 2013-05-06 | $9.00 | $65.97 | 49,360 | — | — |
| 2013-05-03 | $9.05 | $66.33 | 101,960 | — | — |
| 2013-05-02 | $8.90 | $65.23 | 147,320 | — | — |
| 2013-05-01 | $8.85 | $64.87 | 101,500 | — | — |
| 2013-04-30 | $9.10 | $66.70 | 66,780 | — | — |
| 2013-04-29 | $9.15 | $67.07 | 88,560 | — | — |
| 2013-04-26 | $9.30 | $68.17 | 110,120 | — | — |
| 2013-04-25 | $9.50 | $69.63 | 85,460 | — | — |
| 2013-04-24 | $9.60 | $70.37 | 45,400 | — | — |
| 2013-04-23 | $9.65 | $70.73 | 103,920 | — | — |
| 2013-04-22 | $9.75 | $71.47 | 80,240 | — | — |
| 2013-04-19 | $9.65 | $70.73 | 63,040 | — | — |
| 2013-04-18 | $9.55 | $70.00 | 98,980 | — | — |
| 2013-04-17 | $10.10 | $74.03 | 196,700 | — | — |
| 2013-04-16 | $10.30 | $75.50 | 136,560 | — | — |
| 2013-04-15 | $9.60 | $70.37 | 165,160 | — | — |
| 2013-04-12 | $10.25 | $75.13 | 76,120 | — | — |
| 2013-04-11 | $10.60 | $77.70 | 83,160 | — | — |
| 2013-04-10 | $10.35 | $75.86 | 124,040 | — | — |
| 2013-04-09 | $10.60 | $77.70 | 108,480 | — | — |
| 2013-04-08 | $10.50 | $76.96 | 100,800 | — | — |
| 2013-04-05 | $10.70 | $78.43 | 264,080 | — | — |
| 2013-04-04 | $10.15 | $74.40 | 129,200 | — | — |
| 2013-04-03 | $10.40 | $76.23 | 169,660 | — | — |
| 2013-04-02 | $11.00 | $80.63 | 126,860 | — | — |
| 2013-04-01 | $11.00 | $80.63 | 214,460 | — | — |
| 2013-03-28 | $11.70 | $85.76 | 334,080 | — | — |
| 2013-03-27 | $12.30 | $90.16 | 386,440 | — | — |
| 2013-03-26 | $11.00 | $80.63 | 120,640 | — | — |
| 2013-03-25 | $10.70 | $78.43 | 175,380 | — | — |
| 2013-03-22 | $11.25 | $82.46 | 500,560 | — | — |
| 2013-03-21 | $11.15 | $81.73 | 381,260 | — | — |
| 2013-03-20 | $10.35 | $75.86 | 86,620 | — | — |
| 2013-03-19 | $10.30 | $75.50 | 177,620 | — | — |
| 2013-03-18 | $10.80 | $79.16 | 229,940 | — | — |
| 2013-03-15 | $10.55 | $77.33 | 155,460 | — | — |
| 2013-03-14 | $10.35 | $75.86 | 125,000 | — | — |
| 2013-03-13 | $10.05 | $73.66 | 148,560 | — | — |
| 2013-03-12 | $10.30 | $75.50 | 163,160 | — | — |
| 2013-03-11 | $10.90 | $79.89 | 141,500 | — | — |
| 2013-03-08 | $11.15 | $81.73 | 485,380 | — | — |
| 2013-03-07 | $10.30 | $75.50 | 170,300 | — | — |
| 2013-03-06 | $9.90 | $72.56 | 248,880 | — | — |
| 2013-03-05 | $9.25 | $67.80 | 365,260 | — | — |
| 2013-03-04 | $9.90 | $72.56 | 166,320 | — | — |
| 2013-03-01 | $10.65 | $78.06 | 163,860 | — | — |
| 2013-02-28 | $10.20 | $74.76 | 144,360 | — | — |
| 2013-02-27 | $10.45 | $76.60 | 188,940 | — | — |
| 2013-02-26 | $11.00 | $80.63 | 276,520 | — | — |
| 2013-02-25 | $10.25 | $75.13 | 621,280 | — | — |
| 2013-02-22 | $12.55 | $91.99 | 588,220 | — | — |
| 2013-02-21 | $14.50 | $106.28 | 224,420 | — | — |
| 2013-02-20 | $14.50 | $106.28 | 202,940 | — | — |
| 2013-02-19 | $15.35 | $112.51 | 116,660 | — | — |
| 2013-02-15 | $15.55 | $113.98 | 113,260 | — | — |
| 2013-02-14 | $15.90 | $116.54 | 192,760 | — | — |
| 2013-02-13 | $16.25 | $119.11 | 56,200 | — | — |
| 2013-02-12 | $16.50 | $120.94 | 136,120 | — | — |
| 2013-02-11 | $16.35 | $119.84 | 82,460 | — | — |
| 2013-02-08 | $16.50 | $120.94 | 80,560 | — | — |
| 2013-02-07 | $16.45 | $120.57 | 65,520 | — | — |
| 2013-02-06 | $16.60 | $121.67 | 98,180 | — | — |
| 2013-02-05 | $16.85 | $123.51 | 134,840 | — | — |
| 2013-02-04 | $16.95 | $124.24 | 90,720 | — | — |
| 2013-02-01 | $17.65 | $129.37 | 120,000 | — | — |
| 2013-01-31 | $17.35 | $127.17 | 50,120 | — | — |
| 2013-01-30 | $17.15 | $125.71 | 82,840 | — | — |
| 2013-01-29 | $17.60 | $129.00 | 126,900 | — | — |
| 2013-01-28 | $17.50 | $128.27 | 127,680 | — | — |
| 2013-01-25 | $16.90 | $123.87 | 140,320 | — | — |
| 2013-01-24 | $17.00 | $124.61 | 236,560 | — | — |
| 2013-01-23 | $18.30 | $134.13 | 161,360 | — | — |
| 2013-01-22 | $18.15 | $133.04 | 330,560 | — | — |
| 2013-01-18 | $17.05 | $124.97 | 136,260 | — | — |
| 2013-01-17 | $17.45 | $127.90 | 97,580 | — | — |
| 2013-01-16 | $17.20 | $126.07 | 90,100 | — | — |
| 2013-01-15 | $17.10 | $125.34 | 79,620 | — | — |
| 2013-01-14 | $17.45 | $127.90 | 107,400 | — | — |
| 2013-01-11 | $17.55 | $128.64 | 111,500 | — | — |
| 2013-01-10 | $18.25 | $133.77 | 179,260 | — | — |
| 2013-01-09 | $17.05 | $124.97 | 168,000 | — | — |
| 2013-01-08 | $17.80 | $130.47 | 87,460 | — | — |
| 2013-01-07 | $17.60 | $129.00 | 136,700 | — | — |
| 2013-01-04 | $17.80 | $130.47 | 513,220 | — | — |
| 2013-01-03 | $16.90 | $123.87 | 138,220 | — | — |
| 2013-01-02 | $17.30 | $126.81 | 177,000 | — | — |