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
- 1999-10-26 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 | $17.87 | $32.49 | 24,000 | — | — |
| 2013-12-30 | $17.75 | $32.28 | 10,200 | — | — |
| 2013-12-27 | $17.66 | $32.11 | 4,700 | — | — |
| 2013-12-26 | $17.56 | $31.93 | 9,400 | — | — |
| 2013-12-24 | $17.60 | $32.00 | 3,100 | — | — |
| 2013-12-23 | $17.53 | $31.88 | 28,600 | — | — |
| 2013-12-20 | $17.55 | $31.91 | 162,500 | — | — |
| 2013-12-19 | $17.61 | $32.02 | 22,000 | — | — |
| 2013-12-18 | $17.77 | $32.31 | 46,400 | — | — |
| 2013-12-17 | $17.71 | $32.20 | 10,100 | — | — |
| 2013-12-16 | $17.70 | $32.19 | 17,400 | — | — |
| 2013-12-13 | $17.69 | $32.17 | 9,500 | — | — |
| 2013-12-12 | $17.60 | $32.00 | 16,600 | — | — |
| 2013-12-11 | $17.66 | $32.11 | 29,100 | — | — |
| 2013-12-10 | $17.62 | $32.04 | 35,800 | — | — |
| 2013-12-09 | $17.71 | $32.20 | 5,900 | — | — |
| 2013-12-06 | $17.61 | $32.02 | 13,500 | — | — |
| 2013-12-05 | $17.62 | $32.04 | 18,700 | — | — |
| 2013-12-04 | $18.00 | $32.73 | 6,200 | — | — |
| 2013-12-03 | $18.13 | $32.97 | 15,500 | — | — |
| 2013-12-02 | $17.83 | $32.42 | 9,100 | — | — |
| 2013-11-29 | $18.00 | $32.73 | 4,300 | — | — |
| 2013-11-27 | $17.73 | $32.24 | 3,300 | — | — |
| 2013-11-26 | $17.79 | $32.06 | 9,900 | — | — |
| 2013-11-25 | $17.82 | $32.11 | 7,200 | — | — |
| 2013-11-22 | $17.60 | $31.72 | 13,000 | — | — |
| 2013-11-21 | $17.55 | $31.63 | 168,500 | — | — |
| 2013-11-20 | $17.51 | $31.55 | 14,500 | — | — |
| 2013-11-19 | $17.54 | $31.61 | 5,900 | — | — |
| 2013-11-18 | $17.52 | $31.57 | 20,900 | — | — |
| 2013-11-15 | $17.68 | $31.86 | 54,400 | — | — |
| 2013-11-14 | $17.97 | $32.38 | 20,300 | — | — |
| 2013-11-13 | $17.98 | $32.40 | 3,800 | — | — |
| 2013-11-12 | $17.81 | $32.09 | 9,000 | — | — |
| 2013-11-11 | $17.90 | $32.26 | 23,500 | — | — |
| 2013-11-08 | $17.69 | $31.88 | 34,500 | — | — |
| 2013-11-07 | $17.62 | $31.75 | 21,800 | — | — |
| 2013-11-06 | $17.76 | $32.00 | 23,900 | — | — |
| 2013-11-05 | $17.75 | $31.99 | 73,900 | — | — |
| 2013-11-04 | $17.55 | $31.63 | 58,900 | — | — |
| 2013-11-01 | $17.51 | $31.55 | 577,400 | — | — |
| 2013-10-31 | $20.15 | $36.31 | 15,400 | — | — |
| 2013-10-30 | $20.02 | $36.08 | 11,000 | — | — |
| 2013-10-29 | $20.50 | $36.94 | 5,700 | — | — |
| 2013-10-28 | $20.55 | $37.03 | 6,200 | — | — |
| 2013-10-25 | $20.56 | $37.05 | 5,400 | — | — |
| 2013-10-24 | $20.33 | $36.64 | 3,100 | — | — |
| 2013-10-23 | $20.20 | $36.40 | 5,600 | — | — |
| 2013-10-22 | $20.49 | $36.92 | 10,800 | — | — |
| 2013-10-21 | $20.54 | $37.01 | 7,000 | — | — |
| 2013-10-18 | $20.69 | $37.28 | 10,300 | — | — |
| 2013-10-17 | $19.85 | $35.77 | 7,200 | — | — |
| 2013-10-16 | $20.00 | $36.04 | 16,100 | — | — |
| 2013-10-15 | $19.90 | $35.86 | 19,300 | — | — |
| 2013-10-14 | $19.99 | $36.02 | 16,900 | — | — |
| 2013-10-11 | $19.85 | $35.77 | 18,800 | — | — |
| 2013-10-10 | $18.97 | $34.18 | 20,100 | — | — |
| 2013-10-09 | $18.51 | $33.36 | 15,800 | — | — |
| 2013-10-08 | $18.55 | $33.43 | 26,000 | — | — |
| 2013-10-07 | $19.14 | $34.49 | 16,000 | — | — |
| 2013-10-04 | $19.56 | $35.25 | 12,600 | — | — |
| 2013-10-03 | $18.86 | $33.99 | 10,400 | — | — |
| 2013-10-02 | $19.27 | $34.73 | 13,100 | — | — |
| 2013-10-01 | $19.77 | $35.63 | 8,300 | — | — |
| 2013-09-30 | $19.17 | $34.55 | 17,300 | — | — |
| 2013-09-27 | $19.28 | $34.74 | 9,400 | — | — |
| 2013-09-26 | $20.00 | $36.04 | 2,600 | — | — |
| 2013-09-25 | $20.17 | $36.35 | 3,300 | — | — |
| 2013-09-24 | $20.34 | $36.65 | 7,000 | — | — |
| 2013-09-23 | $19.89 | $35.84 | 19,200 | — | — |
| 2013-09-20 | $20.36 | $36.69 | 26,100 | — | — |
| 2013-09-19 | $21.39 | $38.55 | 11,400 | — | — |
| 2013-09-18 | $21.74 | $39.18 | 14,200 | — | — |
| 2013-09-17 | $21.29 | $38.37 | 10,000 | — | — |
| 2013-09-16 | $20.98 | $37.81 | 8,500 | — | — |
| 2013-09-13 | $19.98 | $36.00 | 3,700 | — | — |
| 2013-09-12 | $19.88 | $35.82 | 7,500 | — | — |
| 2013-09-11 | $20.17 | $36.35 | 11,300 | — | — |
| 2013-09-10 | $20.14 | $36.29 | 6,400 | — | — |
| 2013-09-09 | $19.46 | $35.07 | 26,400 | — | — |
| 2013-09-06 | $20.40 | $36.76 | 9,700 | — | — |
| 2013-09-05 | $20.12 | $36.26 | 9,500 | — | — |
| 2013-09-04 | $19.72 | $35.54 | 10,500 | — | — |
| 2013-09-03 | $19.81 | $35.70 | 5,200 | — | — |
| 2013-08-30 | $19.34 | $34.85 | 24,900 | — | — |
| 2013-08-29 | $19.68 | $35.46 | 8,300 | — | — |
| 2013-08-28 | $18.88 | $33.73 | 4,700 | — | — |
| 2013-08-27 | $19.02 | $33.98 | 10,700 | — | — |
| 2013-08-26 | $19.66 | $35.13 | 4,000 | — | — |
| 2013-08-23 | $20.12 | $35.95 | 4,100 | — | — |
| 2013-08-22 | $20.46 | $36.56 | 1,700 | — | — |
| 2013-08-21 | $19.78 | $35.34 | 35,800 | — | — |
| 2013-08-20 | $19.72 | $35.24 | 49,800 | — | — |
| 2013-08-19 | $19.51 | $34.86 | 6,200 | — | — |
| 2013-08-16 | $19.75 | $35.29 | 14,500 | — | — |
| 2013-08-15 | $20.13 | $35.97 | 14,300 | — | — |
| 2013-08-14 | $21.24 | $37.95 | 2,100 | — | — |
| 2013-08-13 | $21.39 | $38.22 | 5,800 | — | — |
| 2013-08-12 | $21.37 | $38.18 | 2,300 | — | — |
| 2013-08-09 | $21.24 | $37.95 | 2,100 | — | — |
| 2013-08-08 | $21.45 | $38.33 | 4,000 | — | — |
| 2013-08-07 | $21.22 | $37.92 | 5,000 | — | — |
| 2013-08-06 | $21.15 | $37.79 | 4,500 | — | — |
| 2013-08-05 | $21.65 | $38.68 | 9,200 | — | — |
| 2013-08-02 | $21.46 | $38.34 | 1,600 | — | — |
| 2013-08-01 | $21.50 | $38.42 | 10,300 | — | — |
| 2013-07-31 | $21.85 | $39.04 | 27,500 | — | — |
| 2013-07-30 | $21.39 | $38.22 | 2,500 | — | — |
| 2013-07-29 | $21.43 | $38.29 | 23,300 | — | — |
| 2013-07-26 | $21.14 | $37.77 | 6,600 | — | — |
| 2013-07-25 | $21.48 | $38.38 | 5,500 | — | — |
| 2013-07-24 | $21.00 | $37.52 | 12,500 | — | — |
| 2013-07-23 | $21.49 | $38.40 | 18,900 | — | — |
| 2013-07-22 | $21.23 | $37.93 | 19,800 | — | — |
| 2013-07-19 | $21.30 | $38.06 | 7,800 | — | — |
| 2013-07-18 | $21.44 | $38.31 | 4,900 | — | — |
| 2013-07-17 | $21.53 | $38.47 | 5,700 | — | — |
| 2013-07-16 | $21.59 | $38.58 | 11,000 | — | — |
| 2013-07-15 | $22.33 | $39.90 | 13,300 | — | — |
| 2013-07-12 | $22.17 | $39.61 | 17,300 | — | — |
| 2013-07-11 | $23.09 | $41.26 | 20,800 | — | — |
| 2013-07-10 | $24.46 | $43.70 | 30,400 | — | — |
| 2013-07-09 | $26.30 | $46.99 | 155,300 | — | — |
| 2013-07-08 | $23.06 | $41.20 | 9,700 | — | — |
| 2013-07-05 | $22.42 | $40.06 | 5,900 | — | — |
| 2013-07-03 | $22.44 | $40.10 | 4,500 | — | — |
| 2013-07-02 | $23.40 | $41.81 | 8,700 | — | — |
| 2013-07-01 | $22.73 | $40.61 | 25,100 | — | — |
| 2013-06-28 | $22.36 | $39.95 | 712,500 | — | — |
| 2013-06-27 | $20.94 | $37.42 | 24,300 | — | — |
| 2013-06-26 | $21.00 | $37.52 | 15,300 | — | — |
| 2013-06-25 | $21.25 | $37.97 | 27,100 | — | — |
| 2013-06-24 | $21.65 | $38.68 | 25,500 | — | — |
| 2013-06-21 | $19.54 | $34.91 | 4,800 | — | — |
| 2013-06-20 | $19.08 | $34.09 | 6,300 | — | — |
| 2013-06-19 | $19.03 | $34.00 | 3,600 | — | — |
| 2013-06-18 | $19.04 | $34.02 | 11,200 | — | — |
| 2013-06-17 | $19.12 | $34.16 | 9,700 | — | — |
| 2013-06-14 | $18.64 | $33.31 | 16,900 | — | — |
| 2013-06-13 | $19.05 | $34.04 | 9,600 | — | — |
| 2013-06-12 | $18.98 | $33.91 | 15,300 | — | — |
| 2013-06-11 | $18.47 | $33.00 | 4,400 | — | — |
| 2013-06-10 | $18.40 | $32.88 | 4,500 | — | — |
| 2013-06-07 | $18.31 | $32.72 | 6,000 | — | — |
| 2013-06-06 | $18.10 | $32.34 | 1,900 | — | — |
| 2013-06-05 | $18.33 | $32.75 | 4,800 | — | — |
| 2013-06-04 | $18.40 | $32.88 | 7,400 | — | — |
| 2013-06-03 | $18.60 | $33.23 | 13,200 | — | — |
| 2013-05-31 | $18.65 | $33.32 | 16,900 | — | — |
| 2013-05-30 | $18.97 | $33.90 | 5,400 | — | — |
| 2013-05-29 | $18.66 | $33.06 | 9,200 | — | — |
| 2013-05-28 | $18.53 | $32.83 | 4,700 | — | — |
| 2013-05-24 | $18.75 | $33.21 | 5,300 | — | — |
| 2013-05-23 | $18.49 | $32.75 | 1,600 | — | — |
| 2013-05-22 | $18.75 | $33.21 | 7,200 | — | — |
| 2013-05-21 | $18.76 | $33.23 | 3,000 | — | — |
| 2013-05-20 | $18.50 | $32.77 | 6,200 | — | — |
| 2013-05-17 | $18.64 | $33.02 | 800 | — | — |
| 2013-05-16 | $18.87 | $33.43 | 6,300 | — | — |
| 2013-05-15 | $18.64 | $33.02 | 3,400 | — | — |
| 2013-05-14 | $18.50 | $32.77 | 3,900 | — | — |
| 2013-05-13 | $18.50 | $32.77 | 2,800 | — | — |
| 2013-05-10 | $18.40 | $32.59 | 1,400 | — | — |
| 2013-05-09 | $18.33 | $32.47 | 3,700 | — | — |
| 2013-05-08 | $18.33 | $32.47 | 6,700 | — | — |
| 2013-05-07 | $17.85 | $31.62 | 6,300 | — | — |
| 2013-05-06 | $17.87 | $31.66 | 2,500 | — | — |
| 2013-05-03 | $17.99 | $31.87 | 1,900 | — | — |
| 2013-05-02 | $17.72 | $31.39 | 4,300 | — | — |
| 2013-05-01 | $17.74 | $31.43 | 200 | — | — |
| 2013-04-30 | $17.97 | $31.83 | 5,000 | — | — |
| 2013-04-29 | $17.98 | $31.85 | 7,500 | — | — |
| 2013-04-26 | $17.30 | $30.65 | 3,800 | — | — |
| 2013-04-25 | $17.77 | $31.48 | 3,600 | — | — |
| 2013-04-24 | $18.54 | $32.84 | 11,300 | — | — |
| 2013-04-23 | $17.51 | $31.02 | 8,500 | — | — |
| 2013-04-22 | $17.85 | $31.62 | 1,200 | — | — |
| 2013-04-19 | $17.55 | $31.09 | 1,700 | — | — |
| 2013-04-18 | $17.49 | $30.98 | 5,000 | — | — |
| 2013-04-17 | $17.47 | $30.95 | 3,400 | — | — |
| 2013-04-16 | $17.50 | $31.00 | 5,100 | — | — |
| 2013-04-15 | $17.10 | $30.29 | 7,000 | — | — |
| 2013-04-12 | $17.59 | $31.16 | 5,300 | — | — |
| 2013-04-11 | $17.15 | $30.38 | 9,100 | — | — |
| 2013-04-10 | $17.16 | $30.40 | 13,100 | — | — |
| 2013-04-09 | $17.00 | $30.11 | 2,900 | — | — |
| 2013-04-08 | $17.10 | $30.29 | 9,100 | — | — |
| 2013-04-05 | $16.90 | $29.94 | 6,400 | — | — |
| 2013-04-04 | $16.87 | $29.88 | 2,000 | — | — |
| 2013-04-03 | $16.70 | $29.58 | 5,800 | — | — |
| 2013-04-02 | $16.84 | $29.83 | 2,100 | — | — |
| 2013-04-01 | $16.68 | $29.55 | 3,600 | — | — |
| 2013-03-28 | $16.67 | $29.53 | 5,000 | — | — |
| 2013-03-27 | $16.10 | $28.52 | 11,100 | — | — |
| 2013-03-26 | $16.00 | $28.34 | 3,400 | — | — |
| 2013-03-25 | $16.22 | $28.73 | 6,600 | — | — |
| 2013-03-22 | $16.22 | $28.73 | 2,300 | — | — |
| 2013-03-21 | $16.19 | $28.68 | 1,700 | — | — |
| 2013-03-20 | $16.18 | $28.66 | 1,800 | — | — |
| 2013-03-19 | $16.16 | $28.63 | 3,900 | — | — |
| 2013-03-18 | $15.90 | $28.17 | 1,500 | — | — |
| 2013-03-15 | $15.52 | $27.49 | 4,300 | — | — |
| 2013-03-14 | $15.97 | $28.29 | 0 | — | — |
| 2013-03-13 | $15.97 | $28.29 | 500 | — | — |
| 2013-03-12 | $15.96 | $28.27 | 1,200 | — | — |
| 2013-03-11 | $16.00 | $28.34 | 0 | — | — |
| 2013-03-08 | $16.00 | $28.34 | 900 | — | — |
| 2013-03-07 | $16.00 | $28.34 | 100 | — | — |
| 2013-03-06 | $15.53 | $27.51 | 4,100 | — | — |
| 2013-03-05 | $16.00 | $28.34 | 1,100 | — | — |
| 2013-03-04 | $15.90 | $28.17 | 1,200 | — | — |
| 2013-03-01 | $16.00 | $28.34 | 2,500 | — | — |
| 2013-02-28 | $15.75 | $27.90 | 1,300 | — | — |
| 2013-02-27 | $16.00 | $28.34 | 5,800 | — | — |
| 2013-02-26 | $15.89 | $27.86 | 2,000 | — | — |
| 2013-02-25 | $16.27 | $28.53 | 1,200 | — | — |
| 2013-02-22 | $16.00 | $28.06 | 2,200 | — | — |
| 2013-02-21 | $15.61 | $27.37 | 5,200 | — | — |
| 2013-02-20 | $15.15 | $26.57 | 1,800 | — | — |
| 2013-02-19 | $14.99 | $26.29 | 3,600 | — | — |
| 2013-02-15 | $15.12 | $26.51 | 6,700 | — | — |
| 2013-02-14 | $14.65 | $25.69 | 0 | — | — |
| 2013-02-13 | $14.65 | $25.69 | 500 | — | — |
| 2013-02-12 | $14.51 | $25.45 | 0 | — | — |
| 2013-02-11 | $14.51 | $25.45 | 3,200 | — | — |
| 2013-02-08 | $14.72 | $25.81 | 3,600 | — | — |
| 2013-02-07 | $14.92 | $26.16 | 0 | — | — |
| 2013-02-06 | $14.92 | $26.16 | 2,300 | — | — |
| 2013-02-05 | $14.64 | $25.67 | 2,100 | — | — |
| 2013-02-04 | $14.58 | $25.57 | 100 | — | — |
| 2013-02-01 | $14.25 | $24.99 | 1,200 | — | — |
| 2013-01-31 | $14.55 | $25.52 | 2,400 | — | — |
| 2013-01-30 | $14.60 | $25.60 | 3,800 | — | — |
| 2013-01-29 | $14.35 | $25.16 | 5,300 | — | — |
| 2013-01-28 | $14.05 | $24.64 | 600 | — | — |
| 2013-01-25 | $14.15 | $24.81 | 200 | — | — |
| 2013-01-24 | $14.17 | $24.85 | 2,600 | — | — |
| 2013-01-23 | $14.25 | $24.99 | 300 | — | — |
| 2013-01-22 | $14.16 | $24.83 | 3,700 | — | — |
| 2013-01-18 | $14.00 | $24.55 | 1,000 | — | — |
| 2013-01-17 | $13.90 | $24.38 | 400 | — | — |
| 2013-01-16 | $13.94 | $24.45 | 800 | — | — |
| 2013-01-15 | $13.95 | $24.46 | 1,500 | — | — |
| 2013-01-14 | $13.85 | $24.29 | 4,700 | — | — |
| 2013-01-11 | $13.90 | $24.38 | 1,100 | — | — |
| 2013-01-10 | $13.85 | $24.29 | 0 | — | — |
| 2013-01-09 | $13.85 | $24.29 | 0 | — | — |
| 2013-01-08 | $13.85 | $24.29 | 13,100 | — | — |
| 2013-01-07 | $13.67 | $23.97 | 3,600 | — | — |
| 2013-01-04 | $13.85 | $24.29 | 0 | — | — |
| 2013-01-03 | $13.85 | $24.29 | 1,200 | — | — |
| 2013-01-02 | $13.75 | $24.11 | 2,200 | — | — |