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 | $14.70 | $14.70 | 4,906 | — | — |
| 2013-12-30 | $14.00 | $14.00 | 329 | — | — |
| 2013-12-27 | $15.40 | $15.40 | 2,354 | — | — |
| 2013-12-26 | $14.35 | $14.35 | 911 | — | — |
| 2013-12-24 | $12.60 | $12.60 | 1,689 | — | — |
| 2013-12-23 | $12.60 | $12.60 | 3,057 | — | — |
| 2013-12-20 | $14.35 | $14.35 | 600 | — | — |
| 2013-12-19 | $14.70 | $14.70 | 640 | — | — |
| 2013-12-18 | $15.75 | $15.75 | 169 | — | — |
| 2013-12-17 | $16.80 | $16.80 | 974 | — | — |
| 2013-12-16 | $15.40 | $15.40 | 1,037 | — | — |
| 2013-12-13 | $15.05 | $15.05 | 151 | — | — |
| 2013-12-12 | $14.35 | $14.35 | 609 | — | — |
| 2013-12-11 | $16.10 | $16.10 | 1,391 | — | — |
| 2013-12-10 | $17.50 | $17.50 | 1,217 | — | — |
| 2013-12-09 | $17.50 | $17.50 | 2,171 | — | — |
| 2013-12-06 | $17.15 | $17.15 | 277 | — | — |
| 2013-12-05 | $17.85 | $17.85 | 2,180 | — | — |
| 2013-12-04 | $19.25 | $19.25 | 286 | — | — |
| 2013-12-03 | $21.35 | $21.35 | 2,314 | — | — |
| 2013-12-02 | $18.20 | $18.20 | 963 | — | — |
| 2013-11-29 | $20.65 | $20.65 | 143 | — | — |
| 2013-11-27 | $20.65 | $20.65 | 289 | — | — |
| 2013-11-26 | $21.70 | $21.70 | 1,823 | — | — |
| 2013-11-25 | $21.35 | $21.35 | 2,083 | — | — |
| 2013-11-22 | $22.40 | $22.40 | 3,177 | — | — |
| 2013-11-21 | $21.70 | $21.70 | 1,400 | — | — |
| 2013-11-20 | $22.40 | $22.40 | 657 | — | — |
| 2013-11-19 | $21.70 | $21.70 | 143 | — | — |
| 2013-11-18 | $21.35 | $21.35 | 294 | — | — |
| 2013-11-15 | $21.70 | $21.70 | 1,157 | — | — |
| 2013-11-14 | $21.70 | $21.70 | 603 | — | — |
| 2013-11-13 | $22.75 | $22.75 | 17 | — | — |
| 2013-11-12 | $21.70 | $21.70 | 34 | — | — |
| 2013-11-11 | $21.70 | $21.70 | 400 | — | — |
| 2013-11-08 | $21.00 | $21.00 | 17 | — | — |
| 2013-11-07 | $21.00 | $21.00 | 97 | — | — |
| 2013-11-06 | $20.30 | $20.30 | 314 | — | — |
| 2013-11-05 | $21.00 | $21.00 | 731 | — | — |
| 2013-11-04 | $23.10 | $23.10 | 0 | — | — |
| 2013-11-01 | $23.10 | $23.10 | 23 | — | — |
| 2013-10-31 | $23.10 | $23.10 | 0 | — | — |
| 2013-10-30 | $23.10 | $23.10 | 286 | — | — |
| 2013-10-29 | $25.90 | $25.90 | 1,697 | — | — |
| 2013-10-28 | $22.40 | $22.40 | 17 | — | — |
| 2013-10-25 | $21.35 | $21.35 | 49 | — | — |
| 2013-10-24 | $22.40 | $22.40 | 89 | — | — |
| 2013-10-23 | $20.65 | $20.65 | 40 | — | — |
| 2013-10-22 | $22.40 | $22.40 | 109 | — | — |
| 2013-10-21 | $21.00 | $21.00 | 394 | — | — |
| 2013-10-18 | $21.00 | $21.00 | 720 | — | — |
| 2013-10-17 | $21.00 | $21.00 | 443 | — | — |
| 2013-10-16 | $21.00 | $21.00 | 600 | — | — |
| 2013-10-15 | $22.40 | $22.40 | 477 | — | — |
| 2013-10-14 | $20.30 | $20.30 | 1,240 | — | — |
| 2013-10-11 | $22.75 | $22.75 | 120 | — | — |
| 2013-10-10 | $23.10 | $23.10 | 1,183 | — | — |
| 2013-10-09 | $22.40 | $22.40 | 229 | — | — |
| 2013-10-08 | $23.45 | $23.45 | 994 | — | — |
| 2013-10-07 | $24.50 | $24.50 | 526 | — | — |
| 2013-10-04 | $23.80 | $23.80 | 329 | — | — |
| 2013-10-03 | $24.50 | $24.50 | 1,409 | — | — |
| 2013-10-02 | $25.90 | $25.90 | 977 | — | — |
| 2013-10-01 | $29.75 | $29.75 | 1,823 | — | — |
| 2013-09-30 | $31.50 | $31.50 | 1,894 | — | — |
| 2013-09-27 | $31.15 | $31.15 | 5,223 | — | — |
| 2013-09-26 | $24.50 | $24.50 | 1,617 | — | — |
| 2013-09-25 | $24.50 | $24.50 | 949 | — | — |
| 2013-09-24 | $24.50 | $24.50 | 143 | — | — |
| 2013-09-23 | $24.50 | $24.50 | 220 | — | — |
| 2013-09-20 | $24.50 | $24.50 | 174 | — | — |
| 2013-09-19 | $26.25 | $26.25 | 314 | — | — |
| 2013-09-18 | $24.85 | $24.85 | 394 | — | — |
| 2013-09-17 | $25.55 | $25.55 | 137 | — | — |
| 2013-09-16 | $25.55 | $25.55 | 54 | — | — |
| 2013-09-13 | $27.65 | $27.65 | 640 | — | — |
| 2013-09-12 | $27.65 | $27.65 | 83 | — | — |
| 2013-09-11 | $24.85 | $24.85 | 106 | — | — |
| 2013-09-10 | $29.40 | $29.40 | 369 | — | — |
| 2013-09-09 | $28.00 | $28.00 | 403 | — | — |
| 2013-09-06 | $24.85 | $24.85 | 546 | — | — |
| 2013-09-05 | $26.25 | $26.25 | 897 | — | — |
| 2013-09-04 | $28.70 | $28.70 | 286 | — | — |
| 2013-09-03 | $28.00 | $28.00 | 1,434 | — | — |
| 2013-08-30 | $29.75 | $29.75 | 300 | — | — |
| 2013-08-29 | $28.00 | $28.00 | 677 | — | — |
| 2013-08-28 | $30.45 | $30.45 | 740 | — | — |
| 2013-08-27 | $25.20 | $25.20 | 223 | — | — |
| 2013-08-26 | $26.25 | $26.25 | 654 | — | — |
| 2013-08-23 | $30.80 | $30.80 | 320 | — | — |
| 2013-08-22 | $26.95 | $26.95 | 1,260 | — | — |
| 2013-08-21 | $26.95 | $26.95 | 677 | — | — |
| 2013-08-20 | $26.25 | $26.25 | 3,077 | — | — |
| 2013-08-19 | $27.30 | $27.30 | 2,069 | — | — |
| 2013-08-16 | $24.85 | $24.85 | 2,571 | — | — |
| 2013-08-15 | $26.95 | $26.95 | 2,011 | — | — |
| 2013-08-14 | $31.50 | $31.50 | 4,157 | — | — |
| 2013-08-13 | $38.50 | $38.50 | 3,469 | — | — |
| 2013-08-12 | $33.25 | $33.25 | 429 | — | — |
| 2013-08-09 | $35.00 | $35.00 | 2,037 | — | — |
| 2013-08-08 | $38.15 | $38.15 | 291 | — | — |
| 2013-08-07 | $38.15 | $38.15 | 837 | — | — |
| 2013-08-06 | $36.05 | $36.05 | 737 | — | — |
| 2013-08-05 | $37.80 | $37.80 | 657 | — | — |
| 2013-08-02 | $38.50 | $38.50 | 2,771 | — | — |
| 2013-08-01 | $32.55 | $32.55 | 1,526 | — | — |
| 2013-07-31 | $30.45 | $30.45 | 471 | — | — |
| 2013-07-30 | $31.50 | $31.50 | 989 | — | — |
| 2013-07-29 | $31.15 | $31.15 | 217 | — | — |
| 2013-07-26 | $31.15 | $31.15 | 71 | — | — |
| 2013-07-25 | $26.95 | $26.95 | 1,280 | — | — |
| 2013-07-24 | $31.50 | $31.50 | 5,657 | — | — |
| 2013-07-23 | $31.15 | $31.15 | 1,503 | — | — |
| 2013-07-22 | $32.55 | $32.55 | 903 | — | — |
| 2013-07-19 | $33.25 | $33.25 | 2,534 | — | — |
| 2013-07-18 | $29.75 | $29.75 | 2,560 | — | — |
| 2013-07-17 | $29.75 | $29.75 | 1,954 | — | — |
| 2013-07-16 | $28.35 | $28.35 | 2,823 | — | — |
| 2013-07-15 | $26.95 | $26.95 | 1,449 | — | — |
| 2013-07-12 | $26.95 | $26.95 | 6,217 | — | — |
| 2013-07-11 | $23.45 | $23.45 | 1,246 | — | — |
| 2013-07-10 | $22.05 | $22.05 | 3,994 | — | — |
| 2013-07-09 | $18.20 | $18.20 | 31,069 | — | — |
| 2013-07-08 | $18.55 | $18.55 | 14 | — | — |
| 2013-07-05 | $18.20 | $18.20 | 309 | — | — |
| 2013-07-03 | $19.25 | $19.25 | 0 | — | — |
| 2013-07-02 | $19.25 | $19.25 | 294 | — | — |
| 2013-07-01 | $20.65 | $20.65 | 37 | — | — |
| 2013-06-28 | $17.85 | $17.85 | 291 | — | — |
| 2013-06-27 | $16.45 | $16.45 | 417 | — | — |
| 2013-06-26 | $17.15 | $17.15 | 91 | — | — |
| 2013-06-25 | $18.55 | $18.55 | 951 | — | — |
| 2013-06-24 | $19.60 | $19.60 | 120 | — | — |
| 2013-06-21 | $19.25 | $19.25 | 154 | — | — |
| 2013-06-20 | $20.30 | $20.30 | 94 | — | — |
| 2013-06-19 | $19.60 | $19.60 | 720 | — | — |
| 2013-06-18 | $18.90 | $18.90 | 74 | — | — |
| 2013-06-17 | $17.85 | $17.85 | 209 | — | — |
| 2013-06-14 | $18.90 | $18.90 | 29 | — | — |
| 2013-06-13 | $18.90 | $18.90 | 294 | — | — |
| 2013-06-12 | $21.00 | $21.00 | 0 | — | — |
| 2013-06-11 | $21.00 | $21.00 | 180 | — | — |
| 2013-06-10 | $21.00 | $21.00 | 357 | — | — |
| 2013-06-07 | $18.90 | $18.90 | 374 | — | — |
| 2013-06-06 | $21.70 | $21.70 | 123 | — | — |
| 2013-06-05 | $20.65 | $20.65 | 54 | — | — |
| 2013-06-04 | $20.65 | $20.65 | 106 | — | — |
| 2013-06-03 | $18.20 | $18.20 | 171 | — | — |
| 2013-05-31 | $15.75 | $15.75 | 283 | — | — |
| 2013-05-30 | $15.40 | $15.40 | 0 | — | — |
| 2013-05-29 | $15.40 | $15.40 | 0 | — | — |
| 2013-05-28 | $15.40 | $15.40 | 1,657 | — | — |
| 2013-05-24 | $15.40 | $15.40 | 9 | — | — |
| 2013-05-23 | $15.40 | $15.40 | 1,457 | — | — |
| 2013-05-22 | $14.35 | $14.35 | 1,009 | — | — |
| 2013-05-21 | $15.05 | $15.05 | 300 | — | — |
| 2013-05-20 | $14.70 | $14.70 | 5,851 | — | — |
| 2013-05-17 | $16.10 | $16.10 | 3,443 | — | — |
| 2013-05-16 | $17.50 | $17.50 | 1,729 | — | — |
| 2013-05-15 | $17.50 | $17.50 | 123 | — | — |
| 2013-05-14 | $17.50 | $17.50 | 2,943 | — | — |
| 2013-05-13 | $17.15 | $17.15 | 174 | — | — |
| 2013-05-10 | $16.45 | $16.45 | 1,663 | — | — |
| 2013-05-09 | $17.50 | $17.50 | 1,511 | — | — |
| 2013-05-08 | $17.50 | $17.50 | 1,043 | — | — |
| 2013-05-07 | $17.50 | $17.50 | 303 | — | — |
| 2013-05-06 | $17.50 | $17.50 | 3,237 | — | — |
| 2013-05-03 | $17.50 | $17.50 | 6,480 | — | — |
| 2013-05-02 | $17.50 | $17.50 | 1,629 | — | — |
| 2013-05-01 | $18.90 | $18.90 | 1,551 | — | — |
| 2013-04-30 | $21.70 | $21.70 | 1,860 | — | — |
| 2013-04-29 | $22.40 | $22.40 | 31 | — | — |
| 2013-04-26 | $24.50 | $24.50 | 229 | — | — |
| 2013-04-25 | $24.50 | $24.50 | 1,343 | — | — |
| 2013-04-24 | $26.25 | $26.25 | 0 | — | — |
| 2013-04-23 | $26.25 | $26.25 | 237 | — | — |
| 2013-04-22 | $25.55 | $25.55 | 131 | — | — |
| 2013-04-19 | $26.60 | $26.60 | 49 | — | — |
| 2013-04-18 | $28.70 | $28.70 | 0 | — | — |
| 2013-04-17 | $28.70 | $28.70 | 314 | — | — |
| 2013-04-16 | $28.70 | $28.70 | 1,523 | — | — |
| 2013-04-15 | $27.65 | $27.65 | 2,897 | — | — |
| 2013-04-12 | $22.40 | $22.40 | 1,391 | — | — |
| 2013-04-11 | $18.90 | $18.90 | 2,614 | — | — |
| 2013-04-10 | $18.20 | $18.20 | 126 | — | — |
| 2013-04-09 | $18.55 | $18.55 | 163 | — | — |
| 2013-04-08 | $18.55 | $18.55 | 1,674 | — | — |
| 2013-04-05 | $18.55 | $18.55 | 100 | — | — |
| 2013-04-04 | $20.65 | $20.65 | 14 | — | — |
| 2013-04-03 | $19.60 | $19.60 | 86 | — | — |
| 2013-04-02 | $21.70 | $21.70 | 146 | — | — |
| 2013-04-01 | $19.25 | $19.25 | 97 | — | — |
| 2013-03-28 | $19.25 | $19.25 | 2,169 | — | — |
| 2013-03-27 | $22.75 | $22.75 | 166 | — | — |
| 2013-03-26 | $22.05 | $22.05 | 429 | — | — |
| 2013-03-25 | $19.25 | $19.25 | 660 | — | — |
| 2013-03-22 | $19.60 | $19.60 | 1,003 | — | — |
| 2013-03-21 | $20.30 | $20.30 | 429 | — | — |
| 2013-03-20 | $21.70 | $21.70 | 294 | — | — |
| 2013-03-19 | $19.95 | $19.95 | 1,494 | — | — |
| 2013-03-18 | $22.05 | $22.05 | 1,434 | — | — |
| 2013-03-15 | $24.50 | $24.50 | 263 | — | — |
| 2013-03-14 | $21.70 | $21.70 | 437 | — | — |
| 2013-03-13 | $22.05 | $22.05 | 337 | — | — |
| 2013-03-12 | $22.75 | $22.75 | 163 | — | — |
| 2013-03-11 | $25.20 | $25.20 | 614 | — | — |
| 2013-03-08 | $25.90 | $25.90 | 1,174 | — | — |
| 2013-03-07 | $24.50 | $24.50 | 1,446 | — | — |
| 2013-03-06 | $25.90 | $25.90 | 149 | — | — |
| 2013-03-05 | $24.15 | $24.15 | 363 | — | — |
| 2013-03-04 | $26.25 | $26.25 | 657 | — | — |
| 2013-03-01 | $24.15 | $24.15 | 494 | — | — |
| 2013-02-28 | $24.15 | $24.15 | 723 | — | — |
| 2013-02-27 | $25.90 | $25.90 | 1,157 | — | — |
| 2013-02-26 | $26.25 | $26.25 | 157 | — | — |
| 2013-02-25 | $24.50 | $24.50 | 1,660 | — | — |
| 2013-02-22 | $26.25 | $26.25 | 154 | — | — |
| 2013-02-21 | $27.65 | $27.65 | 234 | — | — |
| 2013-02-20 | $27.65 | $27.65 | 320 | — | — |
| 2013-02-19 | $26.60 | $26.60 | 157 | — | — |
| 2013-02-15 | $26.25 | $26.25 | 394 | — | — |
| 2013-02-14 | $25.55 | $25.55 | 51 | — | — |
| 2013-02-13 | $24.85 | $24.85 | 171 | — | — |
| 2013-02-12 | $26.25 | $26.25 | 1,629 | — | — |
| 2013-02-11 | $26.60 | $26.60 | 1,749 | — | — |
| 2013-02-08 | $28.70 | $28.70 | 143 | — | — |
| 2013-02-07 | $28.70 | $28.70 | 86 | — | — |
| 2013-02-06 | $28.70 | $28.70 | 271 | — | — |
| 2013-02-05 | $28.00 | $28.00 | 69 | — | — |
| 2013-02-04 | $28.00 | $28.00 | 157 | — | — |
| 2013-02-01 | $28.70 | $28.70 | 86 | — | — |
| 2013-01-31 | $29.05 | $29.05 | 71 | — | — |
| 2013-01-30 | $28.70 | $28.70 | 454 | — | — |
| 2013-01-29 | $29.05 | $29.05 | 389 | — | — |
| 2013-01-28 | $30.45 | $30.45 | 214 | — | — |
| 2013-01-25 | $31.15 | $31.15 | 414 | — | — |
| 2013-01-24 | $31.50 | $31.50 | 2,603 | — | — |
| 2013-01-23 | $36.05 | $36.05 | 97 | — | — |
| 2013-01-22 | $37.80 | $37.80 | 469 | — | — |
| 2013-01-18 | $38.50 | $38.50 | 526 | — | — |
| 2013-01-17 | $40.25 | $40.25 | 297 | — | — |
| 2013-01-16 | $39.55 | $39.55 | 966 | — | — |
| 2013-01-15 | $42.70 | $42.70 | 837 | — | — |
| 2013-01-14 | $41.30 | $41.30 | 886 | — | — |
| 2013-01-11 | $44.80 | $44.80 | 849 | — | — |
| 2013-01-10 | $44.10 | $44.10 | 731 | — | — |
| 2013-01-09 | $44.45 | $44.45 | 1,491 | — | — |
| 2013-01-08 | $42.70 | $42.70 | 971 | — | — |
| 2013-01-07 | $44.45 | $44.45 | 1,334 | — | — |
| 2013-01-04 | $44.80 | $44.80 | 960 | — | — |
| 2013-01-03 | $45.15 | $45.15 | 943 | — | — |
| 2013-01-02 | $45.15 | $45.15 | 1,397 | — | — |