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
- 1999-06-11 to 2026-09-03
- 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 | $16.56 | $19.79 | 32,700 | — | — |
| 2013-12-30 | $17.04 | $20.36 | 33,042 | — | — |
| 2013-12-27 | $16.80 | $20.08 | 21,267 | — | — |
| 2013-12-26 | $16.32 | $19.50 | 18,358 | — | — |
| 2013-12-24 | $16.80 | $20.08 | 5,992 | — | — |
| 2013-12-23 | $16.56 | $19.79 | 28,142 | — | — |
| 2013-12-20 | $17.16 | $20.51 | 67,833 | — | — |
| 2013-12-19 | $17.16 | $20.51 | 29,117 | — | — |
| 2013-12-18 | $17.40 | $20.80 | 97,358 | — | — |
| 2013-12-17 | $15.96 | $19.07 | 20,758 | — | — |
| 2013-12-16 | $15.60 | $18.64 | 27,017 | — | — |
| 2013-12-13 | $15.72 | $18.79 | 14,092 | — | — |
| 2013-12-12 | $15.36 | $18.36 | 21,467 | — | — |
| 2013-12-11 | $15.60 | $18.64 | 26,533 | — | — |
| 2013-12-10 | $15.96 | $19.07 | 29,475 | — | — |
| 2013-12-09 | $16.44 | $19.65 | 16,867 | — | — |
| 2013-12-06 | $16.56 | $19.79 | 28,783 | — | — |
| 2013-12-05 | $16.44 | $19.65 | 38,142 | — | — |
| 2013-12-04 | $16.56 | $19.79 | 28,442 | — | — |
| 2013-12-03 | $17.04 | $20.36 | 49,925 | — | — |
| 2013-12-02 | $17.76 | $21.23 | 75,992 | — | — |
| 2013-11-29 | $18.00 | $21.51 | 165,183 | — | — |
| 2013-11-27 | $16.80 | $20.08 | 36,825 | — | — |
| 2013-11-26 | $16.32 | $19.50 | 20,383 | — | — |
| 2013-11-25 | $16.56 | $19.79 | 11,517 | — | — |
| 2013-11-22 | $16.68 | $19.93 | 10,092 | — | — |
| 2013-11-21 | $16.68 | $19.93 | 10,033 | — | — |
| 2013-11-20 | $17.28 | $20.65 | 27,117 | — | — |
| 2013-11-19 | $16.44 | $19.65 | 7,950 | — | — |
| 2013-11-18 | $16.68 | $19.93 | 12,225 | — | — |
| 2013-11-15 | $16.44 | $19.65 | 21,758 | — | — |
| 2013-11-14 | $16.56 | $19.79 | 8,892 | — | — |
| 2013-11-13 | $16.80 | $20.08 | 9,625 | — | — |
| 2013-11-12 | $16.68 | $19.93 | 12,850 | — | — |
| 2013-11-11 | $17.28 | $20.65 | 9,558 | — | — |
| 2013-11-08 | $17.28 | $20.65 | 22,083 | — | — |
| 2013-11-07 | $16.32 | $19.50 | 34,233 | — | — |
| 2013-11-06 | $17.28 | $20.65 | 16,408 | — | — |
| 2013-11-05 | $17.16 | $20.51 | 29,517 | — | — |
| 2013-11-04 | $16.32 | $19.50 | 61,192 | — | — |
| 2013-11-01 | $17.16 | $20.51 | 88,400 | — | — |
| 2013-10-31 | $19.44 | $23.23 | 81,692 | — | — |
| 2013-10-30 | $20.16 | $24.09 | 37,733 | — | — |
| 2013-10-29 | $20.52 | $24.52 | 33,467 | — | — |
| 2013-10-28 | $20.40 | $24.38 | 25,750 | — | — |
| 2013-10-25 | $20.88 | $24.95 | 17,092 | — | — |
| 2013-10-24 | $20.76 | $24.81 | 14,483 | — | — |
| 2013-10-23 | $20.88 | $24.95 | 21,675 | — | — |
| 2013-10-22 | $22.44 | $26.82 | 17,508 | — | — |
| 2013-10-21 | $22.08 | $26.39 | 15,100 | — | — |
| 2013-10-18 | $22.20 | $26.53 | 19,983 | — | — |
| 2013-10-17 | $22.08 | $26.39 | 31,275 | — | — |
| 2013-10-16 | $22.08 | $26.39 | 15,808 | — | — |
| 2013-10-15 | $22.20 | $26.53 | 13,908 | — | — |
| 2013-10-14 | $22.56 | $26.96 | 17,342 | — | — |
| 2013-10-11 | $23.16 | $27.68 | 34,883 | — | — |
| 2013-10-10 | $22.08 | $26.39 | 27,325 | — | — |
| 2013-10-09 | $21.48 | $25.67 | 12,092 | — | — |
| 2013-10-08 | $21.60 | $25.81 | 19,533 | — | — |
| 2013-10-07 | $21.84 | $26.10 | 5,883 | — | — |
| 2013-10-04 | $21.36 | $25.53 | 11,833 | — | — |
| 2013-10-03 | $21.00 | $25.10 | 36,100 | — | — |
| 2013-10-02 | $22.20 | $26.53 | 27,733 | — | — |
| 2013-10-01 | $21.36 | $25.53 | 16,150 | — | — |
| 2013-09-30 | $20.76 | $24.81 | 22,925 | — | — |
| 2013-09-27 | $21.00 | $25.10 | 20,767 | — | — |
| 2013-09-26 | $20.88 | $24.95 | 14,183 | — | — |
| 2013-09-25 | $21.60 | $25.81 | 25,350 | — | — |
| 2013-09-24 | $21.24 | $25.38 | 14,192 | — | — |
| 2013-09-23 | $20.76 | $24.81 | 14,300 | — | — |
| 2013-09-20 | $20.64 | $24.67 | 42,775 | — | — |
| 2013-09-19 | $20.40 | $24.38 | 22,892 | — | — |
| 2013-09-18 | $20.88 | $24.95 | 13,617 | — | — |
| 2013-09-17 | $20.52 | $24.52 | 15,333 | — | — |
| 2013-09-16 | $21.12 | $25.24 | 6,492 | — | — |
| 2013-09-13 | $20.88 | $24.95 | 21,783 | — | — |
| 2013-09-12 | $21.24 | $25.38 | 13,158 | — | — |
| 2013-09-11 | $21.72 | $25.96 | 12,833 | — | — |
| 2013-09-10 | $21.48 | $25.67 | 12,717 | — | — |
| 2013-09-09 | $21.84 | $26.10 | 13,725 | — | — |
| 2013-09-06 | $21.72 | $25.96 | 15,525 | — | — |
| 2013-09-05 | $21.72 | $25.96 | 16,667 | — | — |
| 2013-09-04 | $21.48 | $25.67 | 30,908 | — | — |
| 2013-09-03 | $20.04 | $23.95 | 114,608 | — | — |
| 2013-08-30 | $22.20 | $26.53 | 75,342 | — | — |
| 2013-08-29 | $23.16 | $27.68 | 20,850 | — | — |
| 2013-08-28 | $21.24 | $25.38 | 17,808 | — | — |
| 2013-08-27 | $20.28 | $24.24 | 15,133 | — | — |
| 2013-08-26 | $20.52 | $24.52 | 12,142 | — | — |
| 2013-08-23 | $21.12 | $25.24 | 10,500 | — | — |
| 2013-08-22 | $21.24 | $25.38 | 5,492 | — | — |
| 2013-08-21 | $21.12 | $25.24 | 11,142 | — | — |
| 2013-08-20 | $21.36 | $25.53 | 18,400 | — | — |
| 2013-08-19 | $20.16 | $24.09 | 18,667 | — | — |
| 2013-08-16 | $20.04 | $23.95 | 26,450 | — | — |
| 2013-08-15 | $20.40 | $24.38 | 25,342 | — | — |
| 2013-08-14 | $20.76 | $24.81 | 11,542 | — | — |
| 2013-08-13 | $21.48 | $25.67 | 10,317 | — | — |
| 2013-08-12 | $21.36 | $25.53 | 8,783 | — | — |
| 2013-08-09 | $21.72 | $25.96 | 9,950 | — | — |
| 2013-08-08 | $22.44 | $26.82 | 8,417 | — | — |
| 2013-08-07 | $21.72 | $25.96 | 11,017 | — | — |
| 2013-08-06 | $22.08 | $26.39 | 14,033 | — | — |
| 2013-08-05 | $22.80 | $27.25 | 21,167 | — | — |
| 2013-08-02 | $23.16 | $27.68 | 12,983 | — | — |
| 2013-08-01 | $24.12 | $28.83 | 13,425 | — | — |
| 2013-07-31 | $24.36 | $29.11 | 21,533 | — | — |
| 2013-07-30 | $24.12 | $28.83 | 14,950 | — | — |
| 2013-07-29 | $23.16 | $27.68 | 25,833 | — | — |
| 2013-07-26 | $24.24 | $28.97 | 12,442 | — | — |
| 2013-07-25 | $24.60 | $29.40 | 23,442 | — | — |
| 2013-07-24 | $23.76 | $28.40 | 15,558 | — | — |
| 2013-07-23 | $23.88 | $28.54 | 14,900 | — | — |
| 2013-07-22 | $23.76 | $28.40 | 13,825 | — | — |
| 2013-07-19 | $24.12 | $28.83 | 25,708 | — | — |
| 2013-07-18 | $24.36 | $29.11 | 19,442 | — | — |
| 2013-07-17 | $24.84 | $29.69 | 15,500 | — | — |
| 2013-07-16 | $25.32 | $30.26 | 14,558 | — | — |
| 2013-07-15 | $25.44 | $30.40 | 18,217 | — | — |
| 2013-07-12 | $25.44 | $30.40 | 35,958 | — | — |
| 2013-07-11 | $25.20 | $30.12 | 25,242 | — | — |
| 2013-07-10 | $24.36 | $29.11 | 15,275 | — | — |
| 2013-07-09 | $24.96 | $29.83 | 38,458 | — | — |
| 2013-07-08 | $24.60 | $29.40 | 39,242 | — | — |
| 2013-07-05 | $23.76 | $28.40 | 16,208 | — | — |
| 2013-07-03 | $23.16 | $27.68 | 6,400 | — | — |
| 2013-07-02 | $23.16 | $27.68 | 11,992 | — | — |
| 2013-07-01 | $23.16 | $27.68 | 21,508 | — | — |
| 2013-06-28 | $23.28 | $27.82 | 74,000 | — | — |
| 2013-06-27 | $22.92 | $27.39 | 20,733 | — | — |
| 2013-06-26 | $22.44 | $26.82 | 18,125 | — | — |
| 2013-06-25 | $22.80 | $27.25 | 16,600 | — | — |
| 2013-06-24 | $23.16 | $27.68 | 19,683 | — | — |
| 2013-06-21 | $23.52 | $28.11 | 44,992 | — | — |
| 2013-06-20 | $22.32 | $26.68 | 18,533 | — | — |
| 2013-06-19 | $23.04 | $27.54 | 7,950 | — | — |
| 2013-06-18 | $23.76 | $28.40 | 28,683 | — | — |
| 2013-06-17 | $22.20 | $26.53 | 54,733 | — | — |
| 2013-06-14 | $22.56 | $26.96 | 23,592 | — | — |
| 2013-06-13 | $22.68 | $27.11 | 28,533 | — | — |
| 2013-06-12 | $22.08 | $26.39 | 30,192 | — | — |
| 2013-06-11 | $23.16 | $27.68 | 23,233 | — | — |
| 2013-06-10 | $23.52 | $28.11 | 16,958 | — | — |
| 2013-06-07 | $22.80 | $27.25 | 10,467 | — | — |
| 2013-06-06 | $22.80 | $27.25 | 32,217 | — | — |
| 2013-06-05 | $23.04 | $27.54 | 16,067 | — | — |
| 2013-06-04 | $23.04 | $27.54 | 37,175 | — | — |
| 2013-06-03 | $24.24 | $28.97 | 43,900 | — | — |
| 2013-05-31 | $24.72 | $29.54 | 46,983 | — | — |
| 2013-05-30 | $25.56 | $30.55 | 14,975 | — | — |
| 2013-05-29 | $25.92 | $30.98 | 20,533 | — | — |
| 2013-05-28 | $26.04 | $31.12 | 47,958 | — | — |
| 2013-05-24 | $25.32 | $30.26 | 15,692 | — | — |
| 2013-05-23 | $24.72 | $29.54 | 20,067 | — | — |
| 2013-05-22 | $24.48 | $29.26 | 33,783 | — | — |
| 2013-05-21 | $24.36 | $29.11 | 27,508 | — | — |
| 2013-05-20 | $24.36 | $29.11 | 11,108 | — | — |
| 2013-05-17 | $24.72 | $29.54 | 31,533 | — | — |
| 2013-05-16 | $24.36 | $29.11 | 45,458 | — | — |
| 2013-05-15 | $23.52 | $28.11 | 27,125 | — | — |
| 2013-05-14 | $24.12 | $28.83 | 10,967 | — | — |
| 2013-05-13 | $23.88 | $28.54 | 12,425 | — | — |
| 2013-05-10 | $24.60 | $29.40 | 26,433 | — | — |
| 2013-05-09 | $23.64 | $28.25 | 10,333 | — | — |
| 2013-05-08 | $23.76 | $28.40 | 8,167 | — | — |
| 2013-05-07 | $23.76 | $28.40 | 9,017 | — | — |
| 2013-05-06 | $23.28 | $27.82 | 9,008 | — | — |
| 2013-05-03 | $23.28 | $27.82 | 13,600 | — | — |
| 2013-05-02 | $23.04 | $27.54 | 13,733 | — | — |
| 2013-05-01 | $22.68 | $27.11 | 33,633 | — | — |
| 2013-04-30 | $23.76 | $28.40 | 12,808 | — | — |
| 2013-04-29 | $23.88 | $28.54 | 11,450 | — | — |
| 2013-04-26 | $23.40 | $27.97 | 16,783 | — | — |
| 2013-04-25 | $23.16 | $27.68 | 24,917 | — | — |
| 2013-04-24 | $24.60 | $29.40 | 18,758 | — | — |
| 2013-04-23 | $23.04 | $27.54 | 9,800 | — | — |
| 2013-04-22 | $22.32 | $26.68 | 18,058 | — | — |
| 2013-04-19 | $22.20 | $26.53 | 65,950 | — | — |
| 2013-04-18 | $22.08 | $26.39 | 37,875 | — | — |
| 2013-04-17 | $22.20 | $26.53 | 28,475 | — | — |
| 2013-04-16 | $22.32 | $26.68 | 22,958 | — | — |
| 2013-04-15 | $22.56 | $26.96 | 41,933 | — | — |
| 2013-04-12 | $23.76 | $28.40 | 18,217 | — | — |
| 2013-04-11 | $24.60 | $29.40 | 9,117 | — | — |
| 2013-04-10 | $24.24 | $28.97 | 14,767 | — | — |
| 2013-04-09 | $24.00 | $28.68 | 11,075 | — | — |
| 2013-04-08 | $23.76 | $28.40 | 7,133 | — | — |
| 2013-04-05 | $23.88 | $28.54 | 19,092 | — | — |
| 2013-04-04 | $24.12 | $28.83 | 18,225 | — | — |
| 2013-04-03 | $23.88 | $28.54 | 31,525 | — | — |
| 2013-04-02 | $24.96 | $29.83 | 23,775 | — | — |
| 2013-04-01 | $25.44 | $30.40 | 34,950 | — | — |
| 2013-03-28 | $26.64 | $31.84 | 17,883 | — | — |
| 2013-03-27 | $26.64 | $31.84 | 21,608 | — | — |
| 2013-03-26 | $26.52 | $31.69 | 64,242 | — | — |
| 2013-03-25 | $27.00 | $32.27 | 59,183 | — | — |
| 2013-03-22 | $27.72 | $33.13 | 44,825 | — | — |
| 2013-03-21 | $27.60 | $32.99 | 51,600 | — | — |
| 2013-03-20 | $27.60 | $32.99 | 47,100 | — | — |
| 2013-03-19 | $28.08 | $33.56 | 40,992 | — | — |
| 2013-03-18 | $27.72 | $33.13 | 47,050 | — | — |
| 2013-03-15 | $28.44 | $33.99 | 119,250 | — | — |
| 2013-03-14 | $26.52 | $31.69 | 61,508 | — | — |
| 2013-03-13 | $26.52 | $31.69 | 41,850 | — | — |
| 2013-03-12 | $26.28 | $31.41 | 28,783 | — | — |
| 2013-03-11 | $24.84 | $29.69 | 11,383 | — | — |
| 2013-03-08 | $26.04 | $31.12 | 19,633 | — | — |
| 2013-03-07 | $25.44 | $30.40 | 12,875 | — | — |
| 2013-03-06 | $25.08 | $29.97 | 7,283 | — | — |
| 2013-03-05 | $25.44 | $30.40 | 21,708 | — | — |
| 2013-03-04 | $24.60 | $29.40 | 12,458 | — | — |
| 2013-03-01 | $24.36 | $29.11 | 19,883 | — | — |
| 2013-02-28 | $24.24 | $28.97 | 26,308 | — | — |
| 2013-02-27 | $24.12 | $28.83 | 21,250 | — | — |
| 2013-02-26 | $23.40 | $27.97 | 26,233 | — | — |
| 2013-02-25 | $23.64 | $28.25 | 23,808 | — | — |
| 2013-02-22 | $24.00 | $28.68 | 13,992 | — | — |
| 2013-02-21 | $23.88 | $28.54 | 31,050 | — | — |
| 2013-02-20 | $25.08 | $29.97 | 48,850 | — | — |
| 2013-02-19 | $25.56 | $30.55 | 96,917 | — | — |
| 2013-02-15 | $24.24 | $28.97 | 35,350 | — | — |
| 2013-02-14 | $24.60 | $29.40 | 39,192 | — | — |
| 2013-02-13 | $22.80 | $27.25 | 21,708 | — | — |
| 2013-02-12 | $23.76 | $28.40 | 11,167 | — | — |
| 2013-02-11 | $23.88 | $28.54 | 28,608 | — | — |
| 2013-02-08 | $23.88 | $28.54 | 23,200 | — | — |
| 2013-02-07 | $24.00 | $28.68 | 25,092 | — | — |
| 2013-02-06 | $24.36 | $29.11 | 35,608 | — | — |
| 2013-02-05 | $24.72 | $29.54 | 28,042 | — | — |
| 2013-02-04 | $24.96 | $29.83 | 54,992 | — | — |
| 2013-02-01 | $24.84 | $29.69 | 53,750 | — | — |
| 2013-01-31 | $24.24 | $28.97 | 33,758 | — | — |
| 2013-01-30 | $23.88 | $28.54 | 27,542 | — | — |
| 2013-01-29 | $24.96 | $29.83 | 57,942 | — | — |
| 2013-01-28 | $26.52 | $31.69 | 69,008 | — | — |
| 2013-01-25 | $23.88 | $28.54 | 28,575 | — | — |
| 2013-01-24 | $24.48 | $29.26 | 63,067 | — | — |
| 2013-01-23 | $22.56 | $26.96 | 27,258 | — | — |
| 2013-01-22 | $21.84 | $26.10 | 17,425 | — | — |
| 2013-01-18 | $21.84 | $26.10 | 18,533 | — | — |
| 2013-01-17 | $21.72 | $25.96 | 22,242 | — | — |
| 2013-01-16 | $21.60 | $25.81 | 26,742 | — | — |
| 2013-01-15 | $22.32 | $26.68 | 44,617 | — | — |
| 2013-01-14 | $21.36 | $25.53 | 59,658 | — | — |
| 2013-01-11 | $22.44 | $26.82 | 310,258 | — | — |
| 2013-01-10 | $15.72 | $18.79 | 22,825 | — | — |
| 2013-01-09 | $15.12 | $18.07 | 22,983 | — | — |
| 2013-01-08 | $15.72 | $18.79 | 12,350 | — | — |
| 2013-01-07 | $15.96 | $19.07 | 21,508 | — | — |
| 2013-01-04 | $15.48 | $18.50 | 21,892 | — | — |
| 2013-01-03 | $15.84 | $18.93 | 30,025 | — | — |
| 2013-01-02 | $15.12 | $18.07 | 45,700 | — | — |