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
- 2003-06-23 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 | $15.00 | $15.00 | 3,310 | — | — |
| 2013-12-30 | $16.00 | $16.00 | 2,090 | — | — |
| 2013-12-27 | $14.30 | $14.30 | 820 | — | — |
| 2013-12-26 | $15.10 | $15.10 | 3,610 | — | — |
| 2013-12-24 | $15.00 | $15.00 | 370 | — | — |
| 2013-12-23 | $14.70 | $14.70 | 2,250 | — | — |
| 2013-12-20 | $14.60 | $14.60 | 2,670 | — | — |
| 2013-12-19 | $14.70 | $14.70 | 1,810 | — | — |
| 2013-12-18 | $13.00 | $13.00 | 1,060 | — | — |
| 2013-12-17 | $14.00 | $14.00 | 900 | — | — |
| 2013-12-16 | $14.00 | $14.00 | 1,030 | — | — |
| 2013-12-13 | $13.50 | $13.50 | 1,650 | — | — |
| 2013-12-12 | $12.00 | $12.00 | 620 | — | — |
| 2013-12-11 | $12.90 | $12.90 | 1,070 | — | — |
| 2013-12-10 | $12.80 | $12.80 | 2,450 | — | — |
| 2013-12-09 | $12.20 | $12.20 | 710 | — | — |
| 2013-12-06 | $12.80 | $12.80 | 1,050 | — | — |
| 2013-12-05 | $12.80 | $12.80 | 1,930 | — | — |
| 2013-12-04 | $12.50 | $12.50 | 2,160 | — | — |
| 2013-12-03 | $11.80 | $11.80 | 7,120 | — | — |
| 2013-12-02 | $13.30 | $13.30 | 7,980 | — | — |
| 2013-11-29 | $15.00 | $15.00 | 4,910 | — | — |
| 2013-11-27 | $15.00 | $15.00 | 1,930 | — | — |
| 2013-11-26 | $13.00 | $13.00 | 420 | — | — |
| 2013-11-25 | $13.90 | $13.90 | 2,620 | — | — |
| 2013-11-22 | $13.80 | $13.80 | 3,120 | — | — |
| 2013-11-21 | $12.00 | $12.00 | 3,540 | — | — |
| 2013-11-20 | $12.00 | $12.00 | 3,920 | — | — |
| 2013-11-19 | $13.60 | $13.60 | 390 | — | — |
| 2013-11-18 | $13.60 | $13.60 | 620 | — | — |
| 2013-11-15 | $13.90 | $13.90 | 1,700 | — | — |
| 2013-11-14 | $13.60 | $13.60 | 4,940 | — | — |
| 2013-11-13 | $12.50 | $12.50 | 3,920 | — | — |
| 2013-11-12 | $14.10 | $14.10 | 1,020 | — | — |
| 2013-11-11 | $14.20 | $14.20 | 1,030 | — | — |
| 2013-11-08 | $14.30 | $14.30 | 130 | — | — |
| 2013-11-07 | $14.20 | $14.20 | 760 | — | — |
| 2013-11-06 | $14.20 | $14.20 | 710 | — | — |
| 2013-11-05 | $14.40 | $14.40 | 480 | — | — |
| 2013-11-04 | $14.50 | $14.50 | 990 | — | — |
| 2013-11-01 | $14.90 | $14.90 | 1,400 | — | — |
| 2013-10-31 | $15.00 | $15.00 | 2,740 | — | — |
| 2013-10-30 | $14.50 | $14.50 | 270 | — | — |
| 2013-10-29 | $14.80 | $14.80 | 760 | — | — |
| 2013-10-28 | $14.50 | $14.50 | 10 | — | — |
| 2013-10-25 | $14.50 | $14.50 | 120 | — | — |
| 2013-10-24 | $14.70 | $14.70 | 710 | — | — |
| 2013-10-23 | $14.80 | $14.80 | 1,130 | — | — |
| 2013-10-22 | $14.80 | $14.80 | 710 | — | — |
| 2013-10-21 | $14.80 | $14.80 | 110 | — | — |
| 2013-10-18 | $14.50 | $14.50 | 420 | — | — |
| 2013-10-17 | $15.10 | $15.10 | 2,900 | — | — |
| 2013-10-16 | $15.50 | $15.50 | 1,350 | — | — |
| 2013-10-15 | $15.10 | $15.10 | 1,340 | — | — |
| 2013-10-14 | $15.30 | $15.30 | 820 | — | — |
| 2013-10-11 | $15.50 | $15.50 | 320 | — | — |
| 2013-10-10 | $14.90 | $14.90 | 0 | — | — |
| 2013-10-09 | $14.90 | $14.90 | 0 | — | — |
| 2013-10-08 | $14.90 | $14.90 | 570 | — | — |
| 2013-10-07 | $14.50 | $14.50 | 100 | — | — |
| 2013-10-04 | $15.20 | $15.20 | 910 | — | — |
| 2013-10-03 | $15.60 | $15.60 | 10 | — | — |
| 2013-10-02 | $15.80 | $15.80 | 100 | — | — |
| 2013-10-01 | $15.80 | $15.80 | 470 | — | — |
| 2013-09-30 | $15.80 | $15.80 | 220 | — | — |
| 2013-09-27 | $15.80 | $15.80 | 0 | — | — |
| 2013-09-26 | $15.80 | $15.80 | 60 | — | — |
| 2013-09-25 | $14.60 | $14.60 | 770 | — | — |
| 2013-09-24 | $16.00 | $16.00 | 120 | — | — |
| 2013-09-23 | $15.60 | $15.60 | 260 | — | — |
| 2013-09-20 | $14.70 | $14.70 | 1,550 | — | — |
| 2013-09-19 | $16.10 | $16.10 | 700 | — | — |
| 2013-09-18 | $15.90 | $15.90 | 20 | — | — |
| 2013-09-17 | $15.80 | $15.80 | 410 | — | — |
| 2013-09-16 | $16.00 | $16.00 | 90 | — | — |
| 2013-09-13 | $15.80 | $15.80 | 120 | — | — |
| 2013-09-12 | $15.20 | $15.20 | 1,420 | — | — |
| 2013-09-11 | $16.00 | $16.00 | 110 | — | — |
| 2013-09-10 | $16.20 | $16.20 | 2,630 | — | — |
| 2013-09-09 | $16.20 | $16.20 | 1,590 | — | — |
| 2013-09-06 | $15.30 | $15.30 | 10 | — | — |
| 2013-09-05 | $15.50 | $15.50 | 0 | — | — |
| 2013-09-04 | $15.50 | $15.50 | 340 | — | — |
| 2013-09-03 | $15.00 | $15.00 | 100 | — | — |
| 2013-08-30 | $15.40 | $15.40 | 170 | — | — |
| 2013-08-29 | $15.20 | $15.20 | 1,020 | — | — |
| 2013-08-28 | $15.40 | $15.40 | 830 | — | — |
| 2013-08-27 | $15.50 | $15.50 | 0 | — | — |
| 2013-08-26 | $15.50 | $15.50 | 110 | — | — |
| 2013-08-23 | $14.60 | $14.60 | 0 | — | — |
| 2013-08-22 | $14.60 | $14.60 | 40 | — | — |
| 2013-08-21 | $14.70 | $14.70 | 10 | — | — |
| 2013-08-20 | $14.80 | $14.80 | 360 | — | — |
| 2013-08-19 | $14.50 | $14.50 | 140 | — | — |
| 2013-08-16 | $14.60 | $14.60 | 220 | — | — |
| 2013-08-15 | $14.70 | $14.70 | 130 | — | — |
| 2013-08-14 | $14.70 | $14.70 | 60 | — | — |
| 2013-08-13 | $14.90 | $14.90 | 320 | — | — |
| 2013-08-12 | $14.70 | $14.70 | 450 | — | — |
| 2013-08-09 | $14.60 | $14.60 | 140 | — | — |
| 2013-08-08 | $15.00 | $15.00 | 410 | — | — |
| 2013-08-07 | $15.50 | $15.50 | 120 | — | — |
| 2013-08-06 | $15.60 | $15.60 | 1,990 | — | — |
| 2013-08-05 | $15.40 | $15.40 | 450 | — | — |
| 2013-08-02 | $15.30 | $15.30 | 750 | — | — |
| 2013-08-01 | $15.80 | $15.80 | 560 | — | — |
| 2013-07-31 | $15.80 | $15.80 | 620 | — | — |
| 2013-07-30 | $15.80 | $15.80 | 120 | — | — |
| 2013-07-29 | $15.90 | $15.90 | 530 | — | — |
| 2013-07-26 | $15.00 | $15.00 | 160 | — | — |
| 2013-07-25 | $15.00 | $15.00 | 130 | — | — |
| 2013-07-24 | $15.00 | $15.00 | 230 | — | — |
| 2013-07-23 | $15.20 | $15.20 | 480 | — | — |
| 2013-07-22 | $15.30 | $15.30 | 380 | — | — |
| 2013-07-19 | $15.40 | $15.40 | 0 | — | — |
| 2013-07-18 | $15.40 | $15.40 | 1,020 | — | — |
| 2013-07-17 | $14.00 | $14.00 | 940 | — | — |
| 2013-07-16 | $14.00 | $14.00 | 420 | — | — |
| 2013-07-15 | $14.00 | $14.00 | 420 | — | — |
| 2013-07-12 | $14.20 | $14.20 | 210 | — | — |
| 2013-07-11 | $14.30 | $14.30 | 1,280 | — | — |
| 2013-07-10 | $14.60 | $14.60 | 90 | — | — |
| 2013-07-09 | $14.80 | $14.80 | 280 | — | — |
| 2013-07-08 | $14.80 | $14.80 | 280 | — | — |
| 2013-07-05 | $15.10 | $15.10 | 790 | — | — |
| 2013-07-03 | $15.00 | $15.00 | 80 | — | — |
| 2013-07-02 | $15.00 | $15.00 | 400 | — | — |
| 2013-07-01 | $15.30 | $15.30 | 460 | — | — |
| 2013-06-28 | $15.50 | $15.50 | 260 | — | — |
| 2013-06-27 | $14.90 | $14.90 | 850 | — | — |
| 2013-06-26 | $14.90 | $14.90 | 1,340 | — | — |
| 2013-06-25 | $13.00 | $13.00 | 340 | — | — |
| 2013-06-24 | $13.50 | $13.50 | 290 | — | — |
| 2013-06-21 | $14.50 | $14.50 | 530 | — | — |
| 2013-06-20 | $15.20 | $15.20 | 350 | — | — |
| 2013-06-19 | $15.20 | $15.20 | 90 | — | — |
| 2013-06-18 | $15.80 | $15.80 | 750 | — | — |
| 2013-06-17 | $16.10 | $16.10 | 230 | — | — |
| 2013-06-14 | $15.40 | $15.40 | 860 | — | — |
| 2013-06-13 | $15.20 | $15.20 | 1,090 | — | — |
| 2013-06-12 | $15.60 | $15.60 | 1,230 | — | — |
| 2013-06-11 | $16.20 | $16.20 | 90 | — | — |
| 2013-06-10 | $15.80 | $15.80 | 2,050 | — | — |
| 2013-06-07 | $16.50 | $16.50 | 530 | — | — |
| 2013-06-06 | $16.40 | $16.40 | 620 | — | — |
| 2013-06-05 | $17.40 | $17.40 | 1,500 | — | — |
| 2013-06-04 | $16.90 | $16.90 | 4,900 | — | — |
| 2013-06-03 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-31 | $16.00 | $16.00 | 158 | — | — |
| 2013-05-30 | $16.00 | $16.00 | 100 | — | — |
| 2013-05-29 | $15.20 | $15.20 | 280 | — | — |
| 2013-05-28 | $15.60 | $15.60 | 90 | — | — |
| 2013-05-24 | $16.80 | $16.80 | 1,575 | — | — |
| 2013-05-23 | $15.20 | $15.20 | 2,550 | — | — |
| 2013-05-22 | $17.20 | $17.20 | 783 | — | — |
| 2013-05-21 | $17.20 | $17.20 | 555 | — | — |
| 2013-05-20 | $17.20 | $17.20 | 2,385 | — | — |
| 2013-05-17 | $16.80 | $16.80 | 843 | — | — |
| 2013-05-16 | $16.40 | $16.40 | 125 | — | — |
| 2013-05-15 | $15.20 | $15.20 | 350 | — | — |
| 2013-05-14 | $16.40 | $16.40 | 25 | — | — |
| 2013-05-13 | $16.80 | $16.80 | 28 | — | — |
| 2013-05-10 | $16.80 | $16.80 | 1,563 | — | — |
| 2013-05-09 | $14.40 | $14.40 | 93 | — | — |
| 2013-05-08 | $15.60 | $15.60 | 23 | — | — |
| 2013-05-07 | $15.60 | $15.60 | 300 | — | — |
| 2013-05-06 | $15.20 | $15.20 | 80 | — | — |
| 2013-05-03 | $14.80 | $14.80 | 1,270 | — | — |
| 2013-05-02 | $15.60 | $15.60 | 165 | — | — |
| 2013-05-01 | $15.60 | $15.60 | 448 | — | — |
| 2013-04-30 | $16.40 | $16.40 | 385 | — | — |
| 2013-04-29 | $16.00 | $16.00 | 205 | — | — |
| 2013-04-26 | $16.00 | $16.00 | 810 | — | — |
| 2013-04-25 | $15.60 | $15.60 | 358 | — | — |
| 2013-04-24 | $15.60 | $15.60 | 150 | — | — |
| 2013-04-23 | $16.00 | $16.00 | 578 | — | — |
| 2013-04-22 | $15.20 | $15.20 | 1,478 | — | — |
| 2013-04-19 | $14.40 | $14.40 | 1,545 | — | — |
| 2013-04-18 | $15.20 | $15.20 | 1,350 | — | — |
| 2013-04-17 | $16.00 | $16.00 | 278 | — | — |
| 2013-04-16 | $16.40 | $16.40 | 148 | — | — |
| 2013-04-15 | $16.00 | $16.00 | 368 | — | — |
| 2013-04-12 | $16.80 | $16.80 | 735 | — | — |
| 2013-04-11 | $16.40 | $16.40 | 1,308 | — | — |
| 2013-04-10 | $17.60 | $17.60 | 1,030 | — | — |
| 2013-04-09 | $17.60 | $17.60 | 795 | — | — |
| 2013-04-08 | $17.60 | $17.60 | 1,485 | — | — |
| 2013-04-05 | $18.80 | $18.80 | 3,973 | — | — |
| 2013-04-04 | $18.80 | $18.80 | 1,413 | — | — |
| 2013-04-03 | $18.80 | $18.80 | 390 | — | — |
| 2013-04-02 | $18.40 | $18.40 | 28 | — | — |
| 2013-04-01 | $18.40 | $18.40 | 1,883 | — | — |
| 2013-03-28 | $19.20 | $19.20 | 245 | — | — |
| 2013-03-27 | $20.00 | $20.00 | 130 | — | — |
| 2013-03-26 | $19.60 | $19.60 | 368 | — | — |
| 2013-03-25 | $20.00 | $20.00 | 330 | — | — |
| 2013-03-22 | $19.20 | $19.20 | 173 | — | — |
| 2013-03-21 | $19.60 | $19.60 | 180 | — | — |
| 2013-03-20 | $19.60 | $19.60 | 95 | — | — |
| 2013-03-19 | $20.80 | $20.80 | 1,243 | — | — |
| 2013-03-18 | $19.20 | $19.20 | 150 | — | — |
| 2013-03-15 | $20.00 | $20.00 | 95 | — | — |
| 2013-03-14 | $20.40 | $20.40 | 365 | — | — |
| 2013-03-13 | $20.40 | $20.40 | 288 | — | — |
| 2013-03-12 | $20.40 | $20.40 | 1,605 | — | — |
| 2013-03-11 | $18.40 | $18.40 | 2,225 | — | — |
| 2013-03-08 | $19.60 | $19.60 | 348 | — | — |
| 2013-03-07 | $18.40 | $18.40 | 1,245 | — | — |
| 2013-03-06 | $20.00 | $20.00 | 150 | — | — |
| 2013-03-05 | $18.80 | $18.80 | 2,003 | — | — |
| 2013-03-04 | $20.80 | $20.80 | 553 | — | — |
| 2013-03-01 | $20.00 | $20.00 | 1,028 | — | — |
| 2013-02-28 | $20.00 | $20.00 | 318 | — | — |
| 2013-02-27 | $20.00 | $20.00 | 260 | — | — |
| 2013-02-26 | $20.80 | $20.80 | 988 | — | — |
| 2013-02-25 | $21.20 | $21.20 | 1,210 | — | — |
| 2013-02-22 | $21.20 | $21.20 | 508 | — | — |
| 2013-02-21 | $20.80 | $20.80 | 2,228 | — | — |
| 2013-02-20 | $20.80 | $20.80 | 1,268 | — | — |
| 2013-02-19 | $20.80 | $20.80 | 763 | — | — |
| 2013-02-15 | $20.40 | $20.40 | 1,395 | — | — |
| 2013-02-14 | $20.40 | $20.40 | 3,068 | — | — |
| 2013-02-13 | $20.40 | $20.40 | 460 | — | — |
| 2013-02-12 | $20.40 | $20.40 | 240 | — | — |
| 2013-02-11 | $20.40 | $20.40 | 753 | — | — |
| 2013-02-08 | $20.00 | $20.00 | 528 | — | — |
| 2013-02-07 | $20.00 | $20.00 | 2,258 | — | — |
| 2013-02-06 | $20.40 | $20.40 | 993 | — | — |
| 2013-02-05 | $20.40 | $20.40 | 2,913 | — | — |
| 2013-02-04 | $20.40 | $20.40 | 1,465 | — | — |
| 2013-02-01 | $21.60 | $21.60 | 1,938 | — | — |
| 2013-01-31 | $20.80 | $20.80 | 8,500 | — | — |
| 2013-01-30 | $23.60 | $23.60 | 3,358 | — | — |
| 2013-01-29 | $26.00 | $26.00 | 3,028 | — | — |
| 2013-01-28 | $23.60 | $23.60 | 1,625 | — | — |
| 2013-01-25 | $25.20 | $25.20 | 18,423 | — | — |
| 2013-01-24 | $28.00 | $28.00 | 10,405 | — | — |
| 2013-01-23 | $20.40 | $20.40 | 1,063 | — | — |
| 2013-01-22 | $20.00 | $20.00 | 1,023 | — | — |
| 2013-01-18 | $19.60 | $19.60 | 790 | — | — |
| 2013-01-17 | $19.60 | $19.60 | 505 | — | — |
| 2013-01-16 | $19.60 | $19.60 | 425 | — | — |
| 2013-01-15 | $20.00 | $20.00 | 628 | — | — |
| 2013-01-14 | $18.80 | $18.80 | 320 | — | — |
| 2013-01-11 | $19.60 | $19.60 | 305 | — | — |
| 2013-01-10 | $19.60 | $19.60 | 425 | — | — |
| 2013-01-09 | $19.60 | $19.60 | 98 | — | — |
| 2013-01-08 | $19.60 | $19.60 | 0 | — | — |
| 2013-01-07 | $19.60 | $19.60 | 165 | — | — |
| 2013-01-04 | $19.20 | $19.20 | 918 | — | — |
| 2013-01-03 | $19.20 | $19.20 | 1,635 | — | — |
| 2013-01-02 | $20.80 | $20.80 | 365 | — | — |