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
- 2006-11-02 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 | $26.25 | $26.25 | 253,520 | — | — |
| 2013-12-30 | $26.85 | $26.85 | 1,000,413 | — | — |
| 2013-12-27 | $27.30 | $27.30 | 159,380 | — | — |
| 2013-12-26 | $27.75 | $27.75 | 62,147 | — | — |
| 2013-12-24 | $27.75 | $27.75 | 71,333 | — | — |
| 2013-12-23 | $27.90 | $27.90 | 71,500 | — | — |
| 2013-12-20 | $28.65 | $28.65 | 149,867 | — | — |
| 2013-12-19 | $27.90 | $27.90 | 171,373 | — | — |
| 2013-12-18 | $28.20 | $28.20 | 425,180 | — | — |
| 2013-12-17 | $28.65 | $28.65 | 159,320 | — | — |
| 2013-12-16 | $28.65 | $28.65 | 121,380 | — | — |
| 2013-12-13 | $29.55 | $29.55 | 451,360 | — | — |
| 2013-12-12 | $29.85 | $29.85 | 1,760,333 | — | — |
| 2013-12-11 | $27.45 | $27.45 | 1,443,800 | — | — |
| 2013-12-10 | $25.80 | $25.80 | 226,660 | — | — |
| 2013-12-09 | $26.10 | $26.10 | 71,793 | — | — |
| 2013-12-06 | $26.10 | $26.10 | 48,407 | — | — |
| 2013-12-05 | $25.80 | $25.80 | 30,487 | — | — |
| 2013-12-04 | $25.65 | $25.65 | 84,913 | — | — |
| 2013-12-03 | $25.80 | $25.80 | 28,453 | — | — |
| 2013-12-02 | $26.10 | $26.10 | 122,253 | — | — |
| 2013-11-29 | $26.70 | $26.70 | 20,327 | — | — |
| 2013-11-27 | $26.55 | $26.55 | 83,593 | — | — |
| 2013-11-26 | $26.25 | $26.25 | 99,360 | — | — |
| 2013-11-25 | $25.95 | $25.95 | 102,160 | — | — |
| 2013-11-22 | $25.35 | $25.35 | 55,987 | — | — |
| 2013-11-21 | $25.65 | $25.65 | 62,307 | — | — |
| 2013-11-20 | $25.50 | $25.50 | 116,740 | — | — |
| 2013-11-19 | $24.30 | $24.30 | 117,900 | — | — |
| 2013-11-18 | $25.95 | $25.95 | 70,727 | — | — |
| 2013-11-15 | $25.80 | $25.80 | 78,327 | — | — |
| 2013-11-14 | $26.25 | $26.25 | 417,647 | — | — |
| 2013-11-13 | $25.50 | $25.50 | 414,667 | — | — |
| 2013-11-12 | $24.75 | $24.75 | 189,380 | — | — |
| 2013-11-11 | $23.10 | $23.10 | 436,260 | — | — |
| 2013-11-08 | $23.70 | $23.70 | 276,927 | — | — |
| 2013-11-07 | $25.05 | $25.05 | 67,233 | — | — |
| 2013-11-06 | $25.20 | $25.20 | 546,380 | — | — |
| 2013-11-05 | $25.95 | $25.95 | 593,233 | — | — |
| 2013-11-04 | $24.75 | $24.75 | 1,007,393 | — | — |
| 2013-11-01 | $21.00 | $21.00 | 46,633 | — | — |
| 2013-10-31 | $20.85 | $20.85 | 132,807 | — | — |
| 2013-10-30 | $21.00 | $21.00 | 487,120 | — | — |
| 2013-10-29 | $22.20 | $22.20 | 244,033 | — | — |
| 2013-10-28 | $21.15 | $21.15 | 638,880 | — | — |
| 2013-10-25 | $19.65 | $19.65 | 328,833 | — | — |
| 2013-10-24 | $19.05 | $19.05 | 192,760 | — | — |
| 2013-10-23 | $19.20 | $19.20 | 318,480 | — | — |
| 2013-10-22 | $19.95 | $19.95 | 241,160 | — | — |
| 2013-10-21 | $20.85 | $20.85 | 146,273 | — | — |
| 2013-10-18 | $20.70 | $20.70 | 93,360 | — | — |
| 2013-10-17 | $20.85 | $20.85 | 158,900 | — | — |
| 2013-10-16 | $20.85 | $20.85 | 366,533 | — | — |
| 2013-10-15 | $20.70 | $20.70 | 246,033 | — | — |
| 2013-10-14 | $21.00 | $21.00 | 187,320 | — | — |
| 2013-10-11 | $21.90 | $21.90 | 1,024,007 | — | — |
| 2013-10-10 | $21.45 | $21.45 | 1,098,407 | — | — |
| 2013-10-09 | $20.10 | $20.10 | 419,033 | — | — |
| 2013-10-08 | $19.50 | $19.50 | 598,527 | — | — |
| 2013-10-07 | $21.30 | $21.30 | 625,047 | — | — |
| 2013-10-04 | $21.45 | $21.45 | 845,307 | — | — |
| 2013-10-03 | $19.80 | $19.80 | 645,920 | — | — |
| 2013-10-02 | $18.00 | $18.00 | 613,100 | — | — |
| 2013-10-01 | $17.25 | $17.25 | 458,067 | — | — |
| 2013-09-30 | $16.35 | $16.35 | 378,007 | — | — |
| 2013-09-27 | $15.60 | $15.60 | 144,327 | — | — |
| 2013-09-26 | $15.00 | $15.00 | 241,347 | — | — |
| 2013-09-25 | $14.70 | $14.70 | 124,560 | — | — |
| 2013-09-24 | $15.00 | $15.00 | 230,587 | — | — |
| 2013-09-23 | $15.00 | $15.00 | 177,133 | — | — |
| 2013-09-20 | $15.45 | $15.45 | 105,620 | — | — |
| 2013-09-19 | $15.90 | $15.90 | 435,340 | — | — |
| 2013-09-18 | $16.05 | $16.05 | 609,613 | — | — |
| 2013-09-17 | $15.60 | $15.60 | 843,647 | — | — |
| 2013-09-16 | $14.70 | $14.70 | 570,480 | — | — |
| 2013-09-13 | $13.20 | $13.20 | 190,727 | — | — |
| 2013-09-12 | $13.20 | $13.20 | 130,833 | — | — |
| 2013-09-11 | $13.35 | $13.35 | 335,860 | — | — |
| 2013-09-10 | $13.35 | $13.35 | 700,287 | — | — |
| 2013-09-09 | $12.75 | $12.75 | 992,120 | — | — |
| 2013-09-06 | $9.90 | $9.90 | 142,813 | — | — |
| 2013-09-05 | $9.45 | $9.45 | 78,633 | — | — |
| 2013-09-04 | $9.60 | $9.60 | 32,467 | — | — |
| 2013-09-03 | $9.60 | $9.60 | 114,047 | — | — |
| 2013-08-30 | $9.75 | $9.75 | 56,480 | — | — |
| 2013-08-29 | $9.90 | $9.90 | 86,427 | — | — |
| 2013-08-28 | $9.60 | $9.60 | 205,507 | — | — |
| 2013-08-27 | $9.60 | $9.60 | 179,047 | — | — |
| 2013-08-26 | $10.05 | $10.05 | 284,487 | — | — |
| 2013-08-23 | $9.90 | $9.90 | 440,633 | — | — |
| 2013-08-22 | $9.00 | $9.00 | 74,580 | — | — |
| 2013-08-21 | $8.85 | $8.85 | 41,153 | — | — |
| 2013-08-20 | $9.30 | $9.30 | 37,993 | — | — |
| 2013-08-19 | $9.15 | $9.15 | 19,200 | — | — |
| 2013-08-16 | $9.15 | $9.15 | 65,620 | — | — |
| 2013-08-15 | $9.45 | $9.45 | 42,233 | — | — |
| 2013-08-14 | $9.45 | $9.45 | 52,220 | — | — |
| 2013-08-13 | $9.60 | $9.60 | 55,307 | — | — |
| 2013-08-12 | $9.30 | $9.30 | 41,320 | — | — |
| 2013-08-09 | $9.45 | $9.45 | 33,980 | — | — |
| 2013-08-08 | $9.45 | $9.45 | 41,427 | — | — |
| 2013-08-07 | $9.45 | $9.45 | 94,907 | — | — |
| 2013-08-06 | $9.00 | $9.00 | 52,987 | — | — |
| 2013-08-05 | $9.00 | $9.00 | 51,067 | — | — |
| 2013-08-02 | $9.00 | $9.00 | 25,707 | — | — |
| 2013-08-01 | $8.85 | $8.85 | 52,887 | — | — |
| 2013-07-31 | $9.00 | $9.00 | 40,873 | — | — |
| 2013-07-30 | $9.15 | $9.15 | 96,133 | — | — |
| 2013-07-29 | $9.30 | $9.30 | 52,580 | — | — |
| 2013-07-26 | $9.15 | $9.15 | 78,513 | — | — |
| 2013-07-25 | $9.60 | $9.60 | 70,113 | — | — |
| 2013-07-24 | $9.90 | $9.90 | 104,680 | — | — |
| 2013-07-23 | $10.20 | $10.20 | 159,593 | — | — |
| 2013-07-22 | $10.35 | $10.35 | 204,720 | — | — |
| 2013-07-19 | $9.60 | $9.60 | 87,653 | — | — |
| 2013-07-18 | $9.45 | $9.45 | 214,527 | — | — |
| 2013-07-17 | $9.75 | $9.75 | 381,573 | — | — |
| 2013-07-16 | $9.60 | $9.60 | 103,053 | — | — |
| 2013-07-15 | $9.15 | $9.15 | 116,400 | — | — |
| 2013-07-12 | $8.70 | $8.70 | 69,613 | — | — |
| 2013-07-11 | $8.70 | $8.70 | 99,047 | — | — |
| 2013-07-10 | $8.70 | $8.70 | 115,293 | — | — |
| 2013-07-09 | $9.30 | $9.30 | 134,393 | — | — |
| 2013-07-08 | $9.45 | $9.45 | 141,280 | — | — |
| 2013-07-05 | $9.30 | $9.30 | 33,740 | — | — |
| 2013-07-03 | $9.15 | $9.15 | 47,533 | — | — |
| 2013-07-02 | $8.85 | $8.85 | 119,153 | — | — |
| 2013-07-01 | $8.70 | $8.70 | 30,453 | — | — |
| 2013-06-28 | $8.25 | $8.25 | 105,573 | — | — |
| 2013-06-27 | $8.25 | $8.25 | 28,820 | — | — |
| 2013-06-26 | $8.10 | $8.10 | 76,427 | — | — |
| 2013-06-25 | $8.25 | $8.25 | 70,167 | — | — |
| 2013-06-24 | $8.40 | $8.40 | 26,067 | — | — |
| 2013-06-21 | $8.55 | $8.55 | 80,140 | — | — |
| 2013-06-20 | $8.55 | $8.55 | 64,407 | — | — |
| 2013-06-19 | $8.85 | $8.85 | 28,973 | — | — |
| 2013-06-18 | $9.00 | $9.00 | 130,467 | — | — |
| 2013-06-17 | $9.00 | $9.00 | 35,087 | — | — |
| 2013-06-14 | $9.00 | $9.00 | 37,787 | — | — |
| 2013-06-13 | $9.00 | $9.00 | 29,367 | — | — |
| 2013-06-12 | $9.00 | $9.00 | 38,527 | — | — |
| 2013-06-11 | $9.30 | $9.30 | 11,733 | — | — |
| 2013-06-10 | $9.30 | $9.30 | 67,060 | — | — |
| 2013-06-07 | $8.85 | $8.85 | 20,620 | — | — |
| 2013-06-06 | $9.15 | $9.15 | 110,267 | — | — |
| 2013-06-05 | $9.00 | $9.00 | 446,320 | — | — |
| 2013-06-04 | $8.10 | $8.10 | 211,073 | — | — |
| 2013-06-03 | $8.25 | $8.25 | 136,153 | — | — |
| 2013-05-31 | $8.10 | $8.10 | 260,580 | — | — |
| 2013-05-30 | $9.00 | $9.00 | 447,040 | — | — |
| 2013-05-29 | $7.65 | $7.65 | 126,753 | — | — |
| 2013-05-28 | $7.20 | $7.20 | 67,960 | — | — |
| 2013-05-24 | $7.20 | $7.20 | 81,227 | — | — |
| 2013-05-23 | $7.35 | $7.35 | 102,647 | — | — |
| 2013-05-22 | $7.05 | $7.05 | 313,953 | — | — |
| 2013-05-21 | $6.45 | $6.45 | 235,367 | — | — |
| 2013-05-20 | $6.00 | $6.00 | 25,947 | — | — |
| 2013-05-17 | $6.00 | $6.00 | 26,587 | — | — |
| 2013-05-16 | $5.85 | $5.85 | 36,620 | — | — |
| 2013-05-15 | $6.30 | $6.30 | 47,107 | — | — |
| 2013-05-14 | $5.85 | $5.85 | 70,167 | — | — |
| 2013-05-13 | $5.40 | $5.40 | 93,213 | — | — |
| 2013-05-10 | $5.25 | $5.25 | 21,033 | — | — |
| 2013-05-09 | $5.10 | $5.10 | 18,547 | — | — |
| 2013-05-08 | $4.95 | $4.95 | 24,820 | — | — |
| 2013-05-07 | $4.80 | $4.80 | 7,093 | — | — |
| 2013-05-06 | $5.10 | $5.10 | 9,187 | — | — |
| 2013-05-03 | $5.25 | $5.25 | 50,853 | — | — |
| 2013-05-02 | $5.25 | $5.25 | 22,533 | — | — |
| 2013-05-01 | $4.95 | $4.95 | 14,773 | — | — |
| 2013-04-30 | $4.95 | $4.95 | 27,460 | — | — |
| 2013-04-29 | $5.10 | $5.10 | 21,827 | — | — |
| 2013-04-26 | $5.25 | $5.25 | 287,353 | — | — |
| 2013-04-25 | $4.50 | $4.50 | 40,593 | — | — |
| 2013-04-24 | $4.50 | $4.50 | 36,973 | — | — |
| 2013-04-23 | $4.35 | $4.35 | 18,200 | — | — |
| 2013-04-22 | $4.50 | $4.50 | 9,033 | — | — |
| 2013-04-19 | $4.50 | $4.50 | 14,940 | — | — |
| 2013-04-18 | $4.50 | $4.50 | 8,967 | — | — |
| 2013-04-17 | $4.50 | $4.50 | 31,147 | — | — |
| 2013-04-16 | $4.50 | $4.50 | 64,947 | — | — |
| 2013-04-15 | $4.20 | $4.20 | 25,800 | — | — |
| 2013-04-12 | $4.20 | $4.20 | 27,220 | — | — |
| 2013-04-11 | $4.05 | $4.05 | 43,613 | — | — |
| 2013-04-10 | $4.50 | $4.50 | 26,873 | — | — |
| 2013-04-09 | $4.65 | $4.65 | 120,540 | — | — |
| 2013-04-08 | $5.10 | $5.10 | 63,093 | — | — |
| 2013-04-05 | $5.40 | $5.40 | 117,133 | — | — |
| 2013-04-04 | $4.80 | $4.80 | 52,120 | — | — |
| 2013-04-03 | $4.80 | $4.80 | 36,747 | — | — |
| 2013-04-02 | $4.50 | $4.50 | 63,000 | — | — |
| 2013-04-01 | $4.35 | $4.35 | 43,220 | — | — |
| 2013-03-28 | $4.80 | $4.80 | 21,373 | — | — |
| 2013-03-27 | $4.80 | $4.80 | 58,467 | — | — |
| 2013-03-26 | $4.95 | $4.95 | 16,380 | — | — |
| 2013-03-25 | $4.65 | $4.65 | 12,513 | — | — |
| 2013-03-22 | $4.65 | $4.65 | 8,460 | — | — |
| 2013-03-21 | $4.65 | $4.65 | 9,707 | — | — |
| 2013-03-20 | $4.95 | $4.95 | 12,040 | — | — |
| 2013-03-19 | $4.95 | $4.95 | 9,347 | — | — |
| 2013-03-18 | $4.95 | $4.95 | 39,453 | — | — |
| 2013-03-15 | $5.10 | $5.10 | 26,787 | — | — |
| 2013-03-14 | $5.10 | $5.10 | 20,287 | — | — |
| 2013-03-13 | $5.10 | $5.10 | 23,967 | — | — |
| 2013-03-12 | $5.25 | $5.25 | 17,407 | — | — |
| 2013-03-11 | $5.40 | $5.40 | 36,600 | — | — |
| 2013-03-08 | $5.25 | $5.25 | 94,233 | — | — |
| 2013-03-07 | $4.65 | $4.65 | 19,107 | — | — |
| 2013-03-06 | $4.50 | $4.50 | 18,047 | — | — |
| 2013-03-05 | $4.50 | $4.50 | 14,733 | — | — |
| 2013-03-04 | $4.80 | $4.80 | 17,947 | — | — |
| 2013-03-01 | $4.95 | $4.95 | 21,893 | — | — |
| 2013-02-28 | $5.10 | $5.10 | 20,380 | — | — |
| 2013-02-27 | $5.10 | $5.10 | 38,080 | — | — |
| 2013-02-26 | $5.85 | $5.85 | 4,573 | — | — |
| 2013-02-25 | $6.15 | $6.15 | 16,153 | — | — |
| 2013-02-22 | $5.40 | $5.40 | 15,680 | — | — |
| 2013-02-21 | $6.00 | $6.00 | 23,987 | — | — |
| 2013-02-20 | $6.75 | $6.75 | 12,053 | — | — |
| 2013-02-19 | $6.90 | $6.90 | 7,727 | — | — |
| 2013-02-15 | $6.90 | $6.90 | 17,313 | — | — |
| 2013-02-14 | $7.20 | $7.20 | 14,967 | — | — |
| 2013-02-13 | $7.20 | $7.20 | 27,060 | — | — |
| 2013-02-12 | $6.90 | $6.90 | 15,207 | — | — |
| 2013-02-11 | $7.05 | $7.05 | 16,667 | — | — |
| 2013-02-08 | $6.75 | $6.75 | 10,907 | — | — |
| 2013-02-07 | $7.05 | $7.05 | 25,673 | — | — |
| 2013-02-06 | $7.35 | $7.35 | 56,687 | — | — |
| 2013-02-05 | $6.75 | $6.75 | 51,000 | — | — |
| 2013-02-04 | $7.05 | $7.05 | 41,680 | — | — |
| 2013-02-01 | $6.45 | $6.45 | 69,060 | — | — |
| 2013-01-31 | $8.25 | $8.25 | 24,487 | — | — |
| 2013-01-30 | $8.25 | $8.25 | 18,580 | — | — |
| 2013-01-29 | $8.70 | $8.70 | 57,360 | — | — |
| 2013-01-28 | $7.95 | $7.95 | 94,353 | — | — |
| 2013-01-25 | $6.75 | $6.75 | 52,293 | — | — |
| 2013-01-24 | $6.30 | $6.30 | 96,487 | — | — |
| 2013-01-23 | $5.70 | $5.70 | 29,027 | — | — |
| 2013-01-22 | $5.25 | $5.25 | 6,753 | — | — |
| 2013-01-18 | $4.80 | $4.80 | 27,473 | — | — |
| 2013-01-17 | $5.10 | $5.10 | 13,887 | — | — |
| 2013-01-16 | $5.10 | $5.10 | 17,320 | — | — |
| 2013-01-15 | $5.25 | $5.25 | 26,180 | — | — |
| 2013-01-14 | $4.80 | $4.80 | 68,080 | — | — |
| 2013-01-11 | $5.40 | $5.40 | 17,567 | — | — |
| 2013-01-10 | $5.70 | $5.70 | 16,193 | — | — |
| 2013-01-09 | $5.70 | $5.70 | 14,347 | — | — |
| 2013-01-08 | $5.55 | $5.55 | 7,500 | — | — |
| 2013-01-07 | $5.40 | $5.40 | 10,927 | — | — |
| 2013-01-04 | $5.55 | $5.55 | 34,093 | — | — |
| 2013-01-03 | $5.25 | $5.25 | 39,787 | — | — |
| 2013-01-02 | $4.80 | $4.80 | 873,293 | — | — |