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
- 2000-04-07 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 | $12.60 | $12.60 | 151,943 | — | — |
| 2013-12-30 | $12.67 | $12.67 | 110,400 | — | — |
| 2013-12-27 | $12.74 | $12.74 | 77,329 | — | — |
| 2013-12-26 | $13.09 | $13.09 | 67,143 | — | — |
| 2013-12-24 | $13.23 | $13.23 | 71,071 | — | — |
| 2013-12-23 | $13.37 | $13.37 | 163,029 | — | — |
| 2013-12-20 | $12.60 | $12.60 | 1,178,700 | — | — |
| 2013-12-19 | $12.25 | $12.25 | 95,329 | — | — |
| 2013-12-18 | $12.46 | $12.46 | 137,100 | — | — |
| 2013-12-17 | $12.60 | $12.60 | 798,600 | — | — |
| 2013-12-16 | $12.11 | $12.11 | 201,757 | — | — |
| 2013-12-13 | $12.32 | $12.32 | 141,414 | — | — |
| 2013-12-12 | $12.67 | $12.67 | 128,171 | — | — |
| 2013-12-11 | $12.60 | $12.60 | 154,243 | — | — |
| 2013-12-10 | $13.09 | $13.09 | 143,114 | — | — |
| 2013-12-09 | $13.72 | $13.72 | 67,829 | — | — |
| 2013-12-06 | $14.00 | $14.00 | 206,586 | — | — |
| 2013-12-05 | $13.65 | $13.65 | 360,643 | — | — |
| 2013-12-04 | $15.19 | $15.19 | 192,014 | — | — |
| 2013-12-03 | $15.47 | $15.47 | 272,786 | — | — |
| 2013-12-02 | $16.24 | $16.24 | 93,457 | — | — |
| 2013-11-29 | $16.80 | $16.80 | 58,957 | — | — |
| 2013-11-27 | $16.59 | $16.59 | 136,200 | — | — |
| 2013-11-26 | $16.45 | $16.45 | 107,786 | — | — |
| 2013-11-25 | $16.45 | $16.45 | 124,157 | — | — |
| 2013-11-22 | $16.17 | $16.17 | 162,071 | — | — |
| 2013-11-21 | $15.61 | $15.61 | 145,229 | — | — |
| 2013-11-20 | $15.47 | $15.47 | 80,086 | — | — |
| 2013-11-19 | $15.33 | $15.33 | 93,071 | — | — |
| 2013-11-18 | $15.40 | $15.40 | 84,014 | — | — |
| 2013-11-15 | $15.75 | $15.75 | 89,029 | — | — |
| 2013-11-14 | $15.61 | $15.61 | 63,743 | — | — |
| 2013-11-13 | $15.82 | $15.82 | 100,743 | — | — |
| 2013-11-12 | $15.19 | $15.19 | 119,643 | — | — |
| 2013-11-11 | $16.03 | $16.03 | 80,286 | — | — |
| 2013-11-08 | $16.66 | $16.66 | 121,371 | — | — |
| 2013-11-07 | $15.68 | $15.68 | 145,929 | — | — |
| 2013-11-06 | $15.33 | $15.33 | 130,943 | — | — |
| 2013-11-05 | $16.10 | $16.10 | 79,457 | — | — |
| 2013-11-04 | $16.45 | $16.45 | 99,586 | — | — |
| 2013-11-01 | $16.52 | $16.52 | 158,500 | — | — |
| 2013-10-31 | $16.80 | $16.80 | 153,386 | — | — |
| 2013-10-30 | $16.38 | $16.38 | 133,686 | — | — |
| 2013-10-29 | $17.78 | $17.78 | 101,843 | — | — |
| 2013-10-28 | $17.50 | $17.50 | 93,971 | — | — |
| 2013-10-25 | $17.92 | $17.92 | 100,629 | — | — |
| 2013-10-24 | $17.50 | $17.50 | 84,000 | — | — |
| 2013-10-23 | $17.43 | $17.43 | 107,557 | — | — |
| 2013-10-22 | $16.80 | $16.80 | 132,829 | — | — |
| 2013-10-21 | $17.43 | $17.43 | 144,657 | — | — |
| 2013-10-18 | $18.13 | $18.13 | 116,786 | — | — |
| 2013-10-17 | $18.13 | $18.13 | 76,286 | — | — |
| 2013-10-16 | $17.99 | $17.99 | 143,771 | — | — |
| 2013-10-15 | $18.06 | $18.06 | 108,743 | — | — |
| 2013-10-14 | $18.20 | $18.20 | 108,314 | — | — |
| 2013-10-11 | $18.62 | $18.62 | 176,271 | — | — |
| 2013-10-10 | $18.48 | $18.48 | 140,400 | — | — |
| 2013-10-09 | $17.50 | $17.50 | 347,471 | — | — |
| 2013-10-08 | $18.97 | $18.97 | 271,771 | — | — |
| 2013-10-07 | $19.95 | $19.95 | 165,543 | — | — |
| 2013-10-04 | $20.16 | $20.16 | 147,057 | — | — |
| 2013-10-03 | $19.81 | $19.81 | 297,929 | — | — |
| 2013-10-02 | $20.37 | $20.37 | 338,143 | — | — |
| 2013-10-01 | $20.23 | $20.23 | 1,652,514 | — | — |
| 2013-09-30 | $16.66 | $16.66 | 133,786 | — | — |
| 2013-09-27 | $16.73 | $16.73 | 82,271 | — | — |
| 2013-09-26 | $16.45 | $16.45 | 118,486 | — | — |
| 2013-09-25 | $16.03 | $16.03 | 57,671 | — | — |
| 2013-09-24 | $16.03 | $16.03 | 136,700 | — | — |
| 2013-09-23 | $16.10 | $16.10 | 189,714 | — | — |
| 2013-09-20 | $16.31 | $16.31 | 955,671 | — | — |
| 2013-09-19 | $16.03 | $16.03 | 131,443 | — | — |
| 2013-09-18 | $15.96 | $15.96 | 192,486 | — | — |
| 2013-09-17 | $16.03 | $16.03 | 388,014 | — | — |
| 2013-09-16 | $15.61 | $15.61 | 181,086 | — | — |
| 2013-09-13 | $15.47 | $15.47 | 114,829 | — | — |
| 2013-09-12 | $15.47 | $15.47 | 111,729 | — | — |
| 2013-09-11 | $15.89 | $15.89 | 98,100 | — | — |
| 2013-09-10 | $15.61 | $15.61 | 136,086 | — | — |
| 2013-09-09 | $16.10 | $16.10 | 87,429 | — | — |
| 2013-09-06 | $15.89 | $15.89 | 127,457 | — | — |
| 2013-09-05 | $16.73 | $16.73 | 124,386 | — | — |
| 2013-09-04 | $16.59 | $16.59 | 203,971 | — | — |
| 2013-09-03 | $17.43 | $17.43 | 64,529 | — | — |
| 2013-08-30 | $17.43 | $17.43 | 157,914 | — | — |
| 2013-08-29 | $17.85 | $17.85 | 190,700 | — | — |
| 2013-08-28 | $17.01 | $17.01 | 79,829 | — | — |
| 2013-08-27 | $17.01 | $17.01 | 127,029 | — | — |
| 2013-08-26 | $17.08 | $17.08 | 70,457 | — | — |
| 2013-08-23 | $17.43 | $17.43 | 70,014 | — | — |
| 2013-08-22 | $17.22 | $17.22 | 48,971 | — | — |
| 2013-08-21 | $16.59 | $16.59 | 132,729 | — | — |
| 2013-08-20 | $16.31 | $16.31 | 59,057 | — | — |
| 2013-08-19 | $15.82 | $15.82 | 95,686 | — | — |
| 2013-08-16 | $15.33 | $15.33 | 144,086 | — | — |
| 2013-08-15 | $16.10 | $16.10 | 93,414 | — | — |
| 2013-08-14 | $16.45 | $16.45 | 69,457 | — | — |
| 2013-08-13 | $16.45 | $16.45 | 76,400 | — | — |
| 2013-08-12 | $16.45 | $16.45 | 51,986 | — | — |
| 2013-08-09 | $16.94 | $16.94 | 83,614 | — | — |
| 2013-08-08 | $16.59 | $16.59 | 107,371 | — | — |
| 2013-08-07 | $16.10 | $16.10 | 251,714 | — | — |
| 2013-08-06 | $16.45 | $16.45 | 109,214 | — | — |
| 2013-08-05 | $17.78 | $17.78 | 62,871 | — | — |
| 2013-08-02 | $17.43 | $17.43 | 56,643 | — | — |
| 2013-08-01 | $17.71 | $17.71 | 101,957 | — | — |
| 2013-07-31 | $17.36 | $17.36 | 126,729 | — | — |
| 2013-07-30 | $17.15 | $17.15 | 93,014 | — | — |
| 2013-07-29 | $16.10 | $16.10 | 124,771 | — | — |
| 2013-07-26 | $16.80 | $16.80 | 125,543 | — | — |
| 2013-07-25 | $17.43 | $17.43 | 132,700 | — | — |
| 2013-07-24 | $17.22 | $17.22 | 105,200 | — | — |
| 2013-07-23 | $17.15 | $17.15 | 176,643 | — | — |
| 2013-07-22 | $18.55 | $18.55 | 73,843 | — | — |
| 2013-07-19 | $18.69 | $18.69 | 92,357 | — | — |
| 2013-07-18 | $18.62 | $18.62 | 97,214 | — | — |
| 2013-07-17 | $18.34 | $18.34 | 116,900 | — | — |
| 2013-07-16 | $18.41 | $18.41 | 95,486 | — | — |
| 2013-07-15 | $18.20 | $18.20 | 133,200 | — | — |
| 2013-07-12 | $18.34 | $18.34 | 176,643 | — | — |
| 2013-07-11 | $17.43 | $17.43 | 132,271 | — | — |
| 2013-07-10 | $16.66 | $16.66 | 73,100 | — | — |
| 2013-07-09 | $16.45 | $16.45 | 128,857 | — | — |
| 2013-07-08 | $16.45 | $16.45 | 129,686 | — | — |
| 2013-07-05 | $16.66 | $16.66 | 129,714 | — | — |
| 2013-07-03 | $16.10 | $16.10 | 69,414 | — | — |
| 2013-07-02 | $16.45 | $16.45 | 141,186 | — | — |
| 2013-07-01 | $16.03 | $16.03 | 173,943 | — | — |
| 2013-06-28 | $15.19 | $15.19 | 849,800 | — | — |
| 2013-06-27 | $14.77 | $14.77 | 98,900 | — | — |
| 2013-06-26 | $14.49 | $14.49 | 148,229 | — | — |
| 2013-06-25 | $14.07 | $14.07 | 379,357 | — | — |
| 2013-06-24 | $14.84 | $14.84 | 161,029 | — | — |
| 2013-06-21 | $15.19 | $15.19 | 280,929 | — | — |
| 2013-06-20 | $15.05 | $15.05 | 190,557 | — | — |
| 2013-06-19 | $15.19 | $15.19 | 60,057 | — | — |
| 2013-06-18 | $15.82 | $15.82 | 119,529 | — | — |
| 2013-06-17 | $15.47 | $15.47 | 127,657 | — | — |
| 2013-06-14 | $15.75 | $15.75 | 90,486 | — | — |
| 2013-06-13 | $16.17 | $16.17 | 129,543 | — | — |
| 2013-06-12 | $16.03 | $16.03 | 164,929 | — | — |
| 2013-06-11 | $16.45 | $16.45 | 254,886 | — | — |
| 2013-06-10 | $16.59 | $16.59 | 95,571 | — | — |
| 2013-06-07 | $16.45 | $16.45 | 78,514 | — | — |
| 2013-06-06 | $16.38 | $16.38 | 118,214 | — | — |
| 2013-06-05 | $16.10 | $16.10 | 142,814 | — | — |
| 2013-06-04 | $16.03 | $16.03 | 158,129 | — | — |
| 2013-06-03 | $16.66 | $16.66 | 280,971 | — | — |
| 2013-05-31 | $16.66 | $16.66 | 119,243 | — | — |
| 2013-05-30 | $16.66 | $16.66 | 329,143 | — | — |
| 2013-05-29 | $15.54 | $15.54 | 55,357 | — | — |
| 2013-05-28 | $15.40 | $15.40 | 110,000 | — | — |
| 2013-05-24 | $15.33 | $15.33 | 112,143 | — | — |
| 2013-05-23 | $15.33 | $15.33 | 96,343 | — | — |
| 2013-05-22 | $14.91 | $14.91 | 91,514 | — | — |
| 2013-05-21 | $15.19 | $15.19 | 192,343 | — | — |
| 2013-05-20 | $15.26 | $15.26 | 56,014 | — | — |
| 2013-05-17 | $15.47 | $15.47 | 142,329 | — | — |
| 2013-05-16 | $15.26 | $15.26 | 120,171 | — | — |
| 2013-05-15 | $15.33 | $15.33 | 122,857 | — | — |
| 2013-05-14 | $14.56 | $14.56 | 75,343 | — | — |
| 2013-05-13 | $14.21 | $14.21 | 73,414 | — | — |
| 2013-05-10 | $13.93 | $13.93 | 61,243 | — | — |
| 2013-05-09 | $13.86 | $13.86 | 39,343 | — | — |
| 2013-05-08 | $14.14 | $14.14 | 63,914 | — | — |
| 2013-05-07 | $14.07 | $14.07 | 141,343 | — | — |
| 2013-05-06 | $13.65 | $13.65 | 52,829 | — | — |
| 2013-05-03 | $14.00 | $14.00 | 160,443 | — | — |
| 2013-05-02 | $13.93 | $13.93 | 127,129 | — | — |
| 2013-05-01 | $13.79 | $13.79 | 293,371 | — | — |
| 2013-04-30 | $13.86 | $13.86 | 196,400 | — | — |
| 2013-04-29 | $14.21 | $14.21 | 705,757 | — | — |
| 2013-04-26 | $15.96 | $15.96 | 77,700 | — | — |
| 2013-04-25 | $16.03 | $16.03 | 82,657 | — | — |
| 2013-04-24 | $15.26 | $15.26 | 101,614 | — | — |
| 2013-04-23 | $15.96 | $15.96 | 131,071 | — | — |
| 2013-04-22 | $15.89 | $15.89 | 125,586 | — | — |
| 2013-04-19 | $15.33 | $15.33 | 76,029 | — | — |
| 2013-04-18 | $14.70 | $14.70 | 147,857 | — | — |
| 2013-04-17 | $14.98 | $14.98 | 87,057 | — | — |
| 2013-04-16 | $15.19 | $15.19 | 143,400 | — | — |
| 2013-04-15 | $14.84 | $14.84 | 171,514 | — | — |
| 2013-04-12 | $15.33 | $15.33 | 65,029 | — | — |
| 2013-04-11 | $15.12 | $15.12 | 94,457 | — | — |
| 2013-04-10 | $15.33 | $15.33 | 84,271 | — | — |
| 2013-04-09 | $14.56 | $14.56 | 54,571 | — | — |
| 2013-04-08 | $14.77 | $14.77 | 77,957 | — | — |
| 2013-04-05 | $14.84 | $14.84 | 35,000 | — | — |
| 2013-04-04 | $15.05 | $15.05 | 41,671 | — | — |
| 2013-04-03 | $15.33 | $15.33 | 81,143 | — | — |
| 2013-04-02 | $15.68 | $15.68 | 137,657 | — | — |
| 2013-04-01 | $15.12 | $15.12 | 81,971 | — | — |
| 2013-03-28 | $15.26 | $15.26 | 73,671 | — | — |
| 2013-03-27 | $15.40 | $15.40 | 61,743 | — | — |
| 2013-03-26 | $15.33 | $15.33 | 52,571 | — | — |
| 2013-03-25 | $15.05 | $15.05 | 103,600 | — | — |
| 2013-03-22 | $15.33 | $15.33 | 70,143 | — | — |
| 2013-03-21 | $15.19 | $15.19 | 54,843 | — | — |
| 2013-03-20 | $15.40 | $15.40 | 114,529 | — | — |
| 2013-03-19 | $14.70 | $14.70 | 71,486 | — | — |
| 2013-03-18 | $15.19 | $15.19 | 90,286 | — | — |
| 2013-03-15 | $15.33 | $15.33 | 167,357 | — | — |
| 2013-03-14 | $15.40 | $15.40 | 80,757 | — | — |
| 2013-03-13 | $14.77 | $14.77 | 53,414 | — | — |
| 2013-03-12 | $15.19 | $15.19 | 111,843 | — | — |
| 2013-03-11 | $14.91 | $14.91 | 62,086 | — | — |
| 2013-03-08 | $14.91 | $14.91 | 79,000 | — | — |
| 2013-03-07 | $14.91 | $14.91 | 138,486 | — | — |
| 2013-03-06 | $14.21 | $14.21 | 78,529 | — | — |
| 2013-03-05 | $14.63 | $14.63 | 138,700 | — | — |
| 2013-03-04 | $13.65 | $13.65 | 73,443 | — | — |
| 2013-03-01 | $13.79 | $13.79 | 107,400 | — | — |
| 2013-02-28 | $13.79 | $13.79 | 105,400 | — | — |
| 2013-02-27 | $13.86 | $13.86 | 107,271 | — | — |
| 2013-02-26 | $13.79 | $13.79 | 44,643 | — | — |
| 2013-02-25 | $13.65 | $13.65 | 94,586 | — | — |
| 2013-02-22 | $13.93 | $13.93 | 130,800 | — | — |
| 2013-02-21 | $13.65 | $13.65 | 131,500 | — | — |
| 2013-02-20 | $14.00 | $14.00 | 127,514 | — | — |
| 2013-02-19 | $14.42 | $14.42 | 108,086 | — | — |
| 2013-02-15 | $14.07 | $14.07 | 106,871 | — | — |
| 2013-02-14 | $14.56 | $14.56 | 77,757 | — | — |
| 2013-02-13 | $14.49 | $14.49 | 56,157 | — | — |
| 2013-02-12 | $14.63 | $14.63 | 71,200 | — | — |
| 2013-02-11 | $14.42 | $14.42 | 70,643 | — | — |
| 2013-02-08 | $14.63 | $14.63 | 109,886 | — | — |
| 2013-02-07 | $14.63 | $14.63 | 92,557 | — | — |
| 2013-02-06 | $14.98 | $14.98 | 79,371 | — | — |
| 2013-02-05 | $15.12 | $15.12 | 75,600 | — | — |
| 2013-02-04 | $14.70 | $14.70 | 118,771 | — | — |
| 2013-02-01 | $15.26 | $15.26 | 114,629 | — | — |
| 2013-01-31 | $14.91 | $14.91 | 77,957 | — | — |
| 2013-01-30 | $14.77 | $14.77 | 110,300 | — | — |
| 2013-01-29 | $15.40 | $15.40 | 133,014 | — | — |
| 2013-01-28 | $15.12 | $15.12 | 161,800 | — | — |
| 2013-01-25 | $14.98 | $14.98 | 103,757 | — | — |
| 2013-01-24 | $14.84 | $14.84 | 166,700 | — | — |
| 2013-01-23 | $15.47 | $15.47 | 221,071 | — | — |
| 2013-01-22 | $16.03 | $16.03 | 108,386 | — | — |
| 2013-01-18 | $15.89 | $15.89 | 99,957 | — | — |
| 2013-01-17 | $15.96 | $15.96 | 144,086 | — | — |
| 2013-01-16 | $16.03 | $16.03 | 247,943 | — | — |
| 2013-01-15 | $16.59 | $16.59 | 164,286 | — | — |
| 2013-01-14 | $16.03 | $16.03 | 203,786 | — | — |
| 2013-01-11 | $16.03 | $16.03 | 169,229 | — | — |
| 2013-01-10 | $16.45 | $16.45 | 91,200 | — | — |
| 2013-01-09 | $16.38 | $16.38 | 132,686 | — | — |
| 2013-01-08 | $16.31 | $16.31 | 160,600 | — | — |
| 2013-01-07 | $16.03 | $16.03 | 190,329 | — | — |
| 2013-01-04 | $16.10 | $16.10 | 216,843 | — | — |
| 2013-01-03 | $15.96 | $15.96 | 366,300 | — | — |
| 2013-01-02 | $16.66 | $16.66 | 651,943 | — | — |