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
- 2003-11-25 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 | $21.03 | $40.92 | 134,385 | — | — |
| 2013-12-30 | $20.99 | $40.82 | 140,182 | — | — |
| 2013-12-27 | $21.08 | $41.01 | 136,493 | — | — |
| 2013-12-26 | $20.93 | $40.71 | 204,898 | — | — |
| 2013-12-24 | $20.65 | $40.18 | 161,157 | — | — |
| 2013-12-23 | $20.74 | $40.34 | 341,601 | — | — |
| 2013-12-20 | $20.38 | $39.64 | 243,158 | — | — |
| 2013-12-19 | $20.25 | $39.38 | 197,836 | — | — |
| 2013-12-18 | $20.23 | $39.35 | 199,311 | — | — |
| 2013-12-17 | $19.97 | $38.85 | 186,347 | — | — |
| 2013-12-16 | $19.85 | $38.61 | 140,814 | — | — |
| 2013-12-13 | $19.73 | $38.39 | 171,486 | — | — |
| 2013-12-12 | $19.73 | $38.39 | 216,070 | — | — |
| 2013-12-11 | $19.92 | $38.76 | 127,639 | — | — |
| 2013-12-10 | $20.20 | $39.13 | 194,885 | — | — |
| 2013-12-09 | $20.18 | $39.09 | 158,416 | — | — |
| 2013-12-06 | $20.17 | $39.07 | 147,982 | — | — |
| 2013-12-05 | $20.02 | $38.78 | 111,092 | — | — |
| 2013-12-04 | $20.09 | $38.92 | 128,588 | — | — |
| 2013-12-03 | $20.11 | $38.96 | 130,485 | — | — |
| 2013-12-02 | $20.28 | $39.29 | 137,758 | — | — |
| 2013-11-29 | $20.35 | $39.42 | 48,800 | — | — |
| 2013-11-27 | $20.28 | $39.29 | 96,757 | — | — |
| 2013-11-26 | $20.32 | $39.36 | 153,462 | — | — |
| 2013-11-25 | $20.45 | $39.60 | 196,255 | — | — |
| 2013-11-22 | $20.45 | $39.60 | 242,947 | — | — |
| 2013-11-21 | $20.24 | $39.20 | 187,190 | — | — |
| 2013-11-20 | $20.05 | $38.83 | 114,570 | — | — |
| 2013-11-19 | $20.10 | $38.94 | 191,301 | — | — |
| 2013-11-18 | $20.14 | $39.01 | 124,794 | — | — |
| 2013-11-15 | $20.16 | $39.05 | 146,506 | — | — |
| 2013-11-14 | $20.04 | $38.81 | 136,704 | — | — |
| 2013-11-13 | $19.97 | $38.68 | 127,112 | — | — |
| 2013-11-12 | $20.01 | $38.76 | 132,488 | — | — |
| 2013-11-11 | $20.12 | $38.81 | 112,251 | — | — |
| 2013-11-08 | $20.03 | $38.63 | 106,138 | — | — |
| 2013-11-07 | $19.93 | $38.45 | 155,465 | — | — |
| 2013-11-06 | $19.93 | $38.45 | 132,488 | — | — |
| 2013-11-05 | $19.92 | $38.43 | 146,928 | — | — |
| 2013-11-04 | $19.98 | $38.54 | 154,306 | — | — |
| 2013-11-01 | $19.97 | $38.52 | 144,820 | — | — |
| 2013-10-31 | $20.11 | $38.79 | 154,411 | — | — |
| 2013-10-30 | $20.05 | $38.67 | 194,568 | — | — |
| 2013-10-29 | $20.20 | $38.96 | 258,335 | — | — |
| 2013-10-28 | $20.21 | $38.98 | 162,316 | — | — |
| 2013-10-25 | $20.20 | $38.96 | 219,759 | — | — |
| 2013-10-24 | $20.08 | $38.72 | 219,759 | — | — |
| 2013-10-23 | $19.97 | $38.52 | 207,849 | — | — |
| 2013-10-22 | $19.91 | $38.41 | 212,486 | — | — |
| 2013-10-21 | $19.54 | $37.68 | 169,378 | — | — |
| 2013-10-18 | $19.48 | $37.57 | 261,497 | — | — |
| 2013-10-17 | $19.35 | $37.31 | 198,152 | — | — |
| 2013-10-16 | $19.13 | $36.89 | 201,209 | — | — |
| 2013-10-15 | $19.01 | $36.67 | 172,118 | — | — |
| 2013-10-14 | $19.10 | $36.67 | 131,434 | — | — |
| 2013-10-11 | $19.11 | $36.69 | 153,568 | — | — |
| 2013-10-10 | $18.94 | $36.36 | 213,435 | — | — |
| 2013-10-09 | $18.45 | $35.43 | 217,651 | — | — |
| 2013-10-08 | $18.50 | $35.52 | 238,099 | — | — |
| 2013-10-07 | $18.86 | $36.22 | 133,963 | — | — |
| 2013-10-04 | $18.98 | $36.45 | 131,855 | — | — |
| 2013-10-03 | $18.89 | $36.27 | 172,118 | — | — |
| 2013-10-02 | $18.95 | $36.38 | 277,624 | — | — |
| 2013-10-01 | $19.04 | $36.56 | 146,506 | — | — |
| 2013-09-30 | $18.86 | $36.22 | 192,987 | — | — |
| 2013-09-27 | $19.12 | $36.71 | 146,190 | — | — |
| 2013-09-26 | $19.35 | $37.15 | 198,574 | — | — |
| 2013-09-25 | $19.21 | $36.89 | 294,698 | — | — |
| 2013-09-24 | $19.13 | $36.73 | 199,417 | — | — |
| 2013-09-23 | $18.93 | $36.34 | 190,669 | — | — |
| 2013-09-20 | $19.15 | $36.76 | 141,552 | — | — |
| 2013-09-19 | $19.25 | $36.96 | 238,731 | — | — |
| 2013-09-18 | $19.11 | $36.69 | 200,892 | — | — |
| 2013-09-17 | $18.83 | $36.16 | 152,303 | — | — |
| 2013-09-16 | $18.80 | $36.11 | 143,555 | — | — |
| 2013-09-13 | $18.85 | $36.20 | 127,429 | — | — |
| 2013-09-12 | $18.77 | $36.03 | 192,250 | — | — |
| 2013-09-11 | $18.90 | $36.13 | 172,224 | — | — |
| 2013-09-10 | $18.80 | $35.94 | 190,774 | — | — |
| 2013-09-09 | $18.56 | $35.47 | 238,836 | — | — |
| 2013-09-06 | $18.47 | $35.31 | 177,599 | — | — |
| 2013-09-05 | $18.43 | $35.24 | 224,924 | — | — |
| 2013-09-04 | $18.42 | $35.20 | 149,563 | — | — |
| 2013-09-03 | $18.26 | $34.91 | 165,056 | — | — |
| 2013-08-30 | $18.32 | $35.02 | 100,552 | — | — |
| 2013-08-29 | $18.39 | $35.15 | 143,133 | — | — |
| 2013-08-28 | $18.43 | $35.22 | 165,162 | — | — |
| 2013-08-27 | $18.37 | $35.11 | 178,969 | — | — |
| 2013-08-26 | $18.75 | $35.84 | 199,628 | — | — |
| 2013-08-23 | $18.85 | $36.03 | 154,411 | — | — |
| 2013-08-22 | $18.75 | $35.84 | 142,290 | — | — |
| 2013-08-21 | $18.46 | $35.29 | 140,604 | — | — |
| 2013-08-20 | $18.55 | $35.45 | 230,615 | — | — |
| 2013-08-19 | $18.30 | $34.98 | 213,962 | — | — |
| 2013-08-16 | $18.80 | $35.94 | 142,817 | — | — |
| 2013-08-15 | $18.85 | $36.03 | 219,443 | — | — |
| 2013-08-14 | $19.26 | $36.81 | 132,382 | — | — |
| 2013-08-13 | $19.30 | $36.72 | 191,301 | — | — |
| 2013-08-12 | $19.14 | $36.42 | 178,231 | — | — |
| 2013-08-09 | $19.10 | $36.34 | 163,581 | — | — |
| 2013-08-08 | $19.17 | $36.47 | 182,764 | — | — |
| 2013-08-07 | $19.23 | $36.60 | 155,043 | — | — |
| 2013-08-06 | $19.25 | $36.63 | 215,438 | — | — |
| 2013-08-05 | $19.28 | $36.69 | 186,769 | — | — |
| 2013-08-02 | $19.47 | $37.05 | 163,054 | — | — |
| 2013-08-01 | $19.38 | $36.89 | 203,317 | — | — |
| 2013-07-31 | $19.28 | $36.69 | 194,885 | — | — |
| 2013-07-30 | $19.24 | $36.62 | 180,234 | — | — |
| 2013-07-29 | $19.32 | $36.76 | 200,049 | — | — |
| 2013-07-26 | $19.31 | $36.74 | 133,331 | — | — |
| 2013-07-25 | $19.29 | $36.71 | 203,633 | — | — |
| 2013-07-24 | $19.26 | $36.65 | 274,145 | — | — |
| 2013-07-23 | $19.20 | $36.54 | 193,620 | — | — |
| 2013-07-22 | $19.16 | $36.45 | 132,382 | — | — |
| 2013-07-19 | $19.16 | $36.45 | 131,645 | — | — |
| 2013-07-18 | $19.16 | $36.45 | 284,896 | — | — |
| 2013-07-17 | $19.00 | $36.16 | 247,901 | — | — |
| 2013-07-16 | $18.97 | $36.09 | 174,964 | — | — |
| 2013-07-15 | $18.89 | $35.95 | 199,101 | — | — |
| 2013-07-12 | $18.92 | $35.84 | 198,574 | — | — |
| 2013-07-11 | $18.79 | $35.59 | 241,050 | — | — |
| 2013-07-10 | $18.51 | $35.07 | 251,906 | — | — |
| 2013-07-09 | $18.43 | $34.92 | 288,796 | — | — |
| 2013-07-08 | $18.35 | $34.76 | 239,363 | — | — |
| 2013-07-05 | $18.40 | $34.85 | 163,370 | — | — |
| 2013-07-03 | $18.18 | $34.44 | 219,759 | — | — |
| 2013-07-02 | $18.43 | $34.90 | 235,147 | — | — |
| 2013-07-01 | $18.31 | $34.69 | 167,586 | — | — |
| 2013-06-28 | $18.32 | $34.71 | 199,628 | — | — |
| 2013-06-27 | $18.48 | $35.01 | 209,219 | — | — |
| 2013-06-26 | $18.01 | $34.11 | 164,740 | — | — |
| 2013-06-25 | $17.52 | $33.20 | 237,150 | — | — |
| 2013-06-24 | $17.31 | $32.80 | 521,941 | — | — |
| 2013-06-21 | $18.12 | $34.33 | 262,024 | — | — |
| 2013-06-20 | $18.24 | $34.54 | 278,361 | — | — |
| 2013-06-19 | $18.79 | $35.59 | 193,831 | — | — |
| 2013-06-18 | $18.86 | $35.73 | 364,684 | — | — |
| 2013-06-17 | $18.41 | $34.87 | 262,446 | — | — |
| 2013-06-14 | $18.47 | $34.99 | 181,920 | — | — |
| 2013-06-13 | $18.57 | $35.17 | 233,356 | — | — |
| 2013-06-12 | $18.46 | $34.98 | 193,936 | — | — |
| 2013-06-11 | $18.85 | $35.55 | 413,695 | — | — |
| 2013-06-10 | $18.86 | $35.57 | 209,535 | — | — |
| 2013-06-07 | $18.83 | $35.52 | 284,580 | — | — |
| 2013-06-06 | $18.35 | $34.60 | 249,587 | — | — |
| 2013-06-05 | $18.07 | $34.08 | 240,417 | — | — |
| 2013-06-04 | $18.36 | $34.62 | 284,580 | — | — |
| 2013-06-03 | $18.29 | $34.50 | 344,026 | — | — |
| 2013-05-31 | $18.57 | $35.01 | 314,514 | — | — |
| 2013-05-30 | $18.83 | $35.52 | 344,553 | — | — |
| 2013-05-29 | $18.79 | $35.43 | 292,063 | — | — |
| 2013-05-28 | $19.02 | $35.87 | 229,772 | — | — |
| 2013-05-24 | $19.07 | $35.96 | 265,503 | — | — |
| 2013-05-23 | $19.04 | $35.91 | 385,132 | — | — |
| 2013-05-22 | $19.11 | $36.03 | 369,005 | — | — |
| 2013-05-21 | $19.17 | $36.14 | 231,985 | — | — |
| 2013-05-20 | $19.05 | $35.93 | 258,125 | — | — |
| 2013-05-17 | $19.11 | $36.03 | 208,270 | — | — |
| 2013-05-16 | $19.00 | $35.84 | 273,302 | — | — |
| 2013-05-15 | $19.04 | $35.91 | 271,089 | — | — |
| 2013-05-14 | $18.95 | $35.73 | 283,315 | — | — |
| 2013-05-13 | $18.90 | $35.50 | 251,906 | — | — |
| 2013-05-10 | $18.85 | $35.41 | 215,332 | — | — |
| 2013-05-09 | $18.81 | $35.34 | 295,331 | — | — |
| 2013-05-08 | $18.65 | $35.03 | 243,369 | — | — |
| 2013-05-07 | $18.69 | $35.11 | 231,142 | — | — |
| 2013-05-06 | $18.68 | $35.09 | 218,283 | — | — |
| 2013-05-03 | $18.46 | $34.68 | 314,303 | — | — |
| 2013-05-02 | $18.35 | $34.46 | 281,102 | — | — |
| 2013-05-01 | $18.29 | $34.36 | 261,497 | — | — |
| 2013-04-30 | $18.36 | $34.48 | 150,090 | — | — |
| 2013-04-29 | $18.16 | $34.11 | 228,507 | — | — |
| 2013-04-26 | $18.18 | $34.14 | 191,828 | — | — |
| 2013-04-25 | $18.09 | $33.98 | 204,265 | — | — |
| 2013-04-24 | $18.15 | $34.09 | 205,952 | — | — |
| 2013-04-23 | $18.03 | $33.86 | 405,263 | — | — |
| 2013-04-22 | $17.85 | $33.52 | 145,557 | — | — |
| 2013-04-19 | $17.78 | $33.39 | 174,964 | — | — |
| 2013-04-18 | $17.63 | $33.11 | 122,580 | — | — |
| 2013-04-17 | $17.84 | $33.50 | 167,375 | — | — |
| 2013-04-16 | $18.06 | $33.93 | 233,883 | — | — |
| 2013-04-15 | $17.86 | $33.54 | 200,155 | — | — |
| 2013-04-12 | $18.03 | $33.86 | 195,622 | — | — |
| 2013-04-11 | $18.05 | $33.75 | 335,594 | — | — |
| 2013-04-10 | $17.97 | $33.61 | 247,268 | — | — |
| 2013-04-09 | $17.86 | $33.40 | 171,802 | — | — |
| 2013-04-08 | $17.69 | $33.09 | 173,067 | — | — |
| 2013-04-05 | $17.74 | $33.18 | 192,460 | — | — |
| 2013-04-04 | $17.71 | $33.13 | 227,137 | — | — |
| 2013-04-03 | $17.74 | $33.18 | 232,512 | — | — |
| 2013-04-02 | $17.92 | $33.52 | 163,370 | — | — |
| 2013-04-01 | $17.83 | $33.34 | 179,180 | — | — |
| 2013-03-28 | $17.99 | $33.64 | 209,957 | — | — |
| 2013-03-27 | $17.79 | $33.27 | 203,422 | — | — |
| 2013-03-26 | $17.82 | $33.33 | 180,866 | — | — |
| 2013-03-25 | $17.71 | $33.13 | 204,792 | — | — |
| 2013-03-22 | $17.71 | $33.13 | 228,086 | — | — |
| 2013-03-21 | $17.60 | $32.92 | 249,587 | — | — |
| 2013-03-20 | $17.68 | $33.06 | 179,285 | — | — |
| 2013-03-19 | $17.50 | $32.74 | 135,966 | — | — |
| 2013-03-18 | $17.48 | $32.69 | 157,784 | — | — |
| 2013-03-15 | $17.56 | $32.85 | 131,328 | — | — |
| 2013-03-14 | $17.58 | $32.88 | 185,082 | — | — |
| 2013-03-13 | $17.58 | $32.88 | 194,358 | — | — |
| 2013-03-12 | $17.49 | $32.70 | 219,864 | — | — |
| 2013-03-11 | $17.58 | $32.74 | 188,877 | — | — |
| 2013-03-08 | $17.51 | $32.62 | 226,926 | — | — |
| 2013-03-07 | $17.46 | $32.51 | 192,039 | — | — |
| 2013-03-06 | $17.35 | $32.32 | 201,209 | — | — |
| 2013-03-05 | $17.29 | $32.19 | 273,408 | — | — |
| 2013-03-04 | $17.16 | $31.96 | 194,779 | — | — |
| 2013-03-01 | $17.21 | $32.05 | 203,211 | — | — |
| 2013-02-28 | $17.12 | $31.87 | 268,770 | — | — |
| 2013-02-27 | $16.94 | $31.54 | 180,866 | — | — |
| 2013-02-26 | $16.80 | $31.29 | 256,544 | — | — |
| 2013-02-25 | $16.76 | $31.20 | 285,950 | — | — |
| 2013-02-22 | $16.90 | $31.47 | 210,800 | — | — |
| 2013-02-21 | $16.76 | $31.20 | 304,711 | — | — |
| 2013-02-20 | $17.00 | $31.66 | 273,197 | — | — |
| 2013-02-19 | $17.07 | $31.79 | 247,058 | — | — |
| 2013-02-15 | $17.01 | $31.68 | 215,438 | — | — |
| 2013-02-14 | $17.10 | $31.84 | 235,147 | — | — |
| 2013-02-13 | $17.13 | $31.91 | 199,944 | — | — |
| 2013-02-12 | $17.15 | $31.94 | 276,148 | — | — |
| 2013-02-11 | $17.07 | $31.79 | 239,469 | — | — |
| 2013-02-08 | $17.11 | $31.72 | 226,188 | — | — |
| 2013-02-07 | $17.04 | $31.59 | 250,641 | — | — |
| 2013-02-06 | $17.03 | $31.57 | 222,394 | — | — |
| 2013-02-05 | $17.02 | $31.56 | 245,055 | — | — |
| 2013-02-04 | $16.84 | $31.22 | 299,441 | — | — |
| 2013-02-01 | $16.95 | $31.43 | 208,587 | — | — |
| 2013-01-31 | $16.89 | $31.31 | 329,902 | — | — |
| 2013-01-30 | $16.81 | $31.17 | 199,838 | — | — |
| 2013-01-29 | $16.80 | $31.15 | 255,911 | — | — |
| 2013-01-28 | $16.65 | $30.87 | 259,389 | — | — |
| 2013-01-25 | $16.73 | $31.01 | 283,104 | — | — |
| 2013-01-24 | $16.57 | $30.71 | 399,888 | — | — |
| 2013-01-23 | $16.64 | $30.85 | 350,771 | — | — |
| 2013-01-22 | $16.48 | $30.55 | 232,618 | — | — |
| 2013-01-18 | $16.42 | $30.45 | 248,533 | — | — |
| 2013-01-17 | $16.28 | $30.18 | 242,842 | — | — |
| 2013-01-16 | $16.10 | $29.85 | 172,645 | — | — |
| 2013-01-15 | $16.11 | $29.87 | 269,719 | — | — |
| 2013-01-14 | $16.11 | $29.87 | 260,549 | — | — |
| 2013-01-11 | $16.25 | $29.99 | 147,455 | — | — |
| 2013-01-10 | $16.16 | $29.82 | 245,687 | — | — |
| 2013-01-09 | $16.03 | $29.59 | 260,865 | — | — |
| 2013-01-08 | $16.06 | $29.64 | 181,077 | — | — |
| 2013-01-07 | $16.10 | $29.71 | 280,786 | — | — |
| 2013-01-04 | $16.02 | $29.57 | 205,425 | — | — |
| 2013-01-03 | $15.91 | $29.36 | 292,590 | — | — |
| 2013-01-02 | $15.83 | $29.22 | 278,572 | — | — |