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
- 2012-09-05 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 | $22.30 | $22.30 | 8,870 | — | — |
| 2013-12-30 | $22.70 | $22.70 | 155,990 | — | — |
| 2013-12-27 | $20.50 | $20.50 | 347,240 | — | — |
| 2013-12-26 | $20.40 | $20.40 | 32,180 | — | — |
| 2013-12-24 | $20.40 | $20.40 | 10,670 | — | — |
| 2013-12-23 | $20.50 | $20.50 | 35,930 | — | — |
| 2013-12-20 | $20.50 | $20.50 | 97,620 | — | — |
| 2013-12-19 | $20.50 | $20.50 | 40,070 | — | — |
| 2013-12-18 | $20.40 | $20.40 | 92,100 | — | — |
| 2013-12-17 | $20.50 | $20.50 | 70,350 | — | — |
| 2013-12-16 | $20.70 | $20.70 | 97,480 | — | — |
| 2013-12-13 | $20.50 | $20.50 | 20,700 | — | — |
| 2013-12-12 | $20.40 | $20.40 | 25,060 | — | — |
| 2013-12-11 | $20.20 | $20.20 | 9,010 | — | — |
| 2013-12-10 | $20.40 | $20.40 | 14,570 | — | — |
| 2013-12-09 | $20.50 | $20.50 | 21,850 | — | — |
| 2013-12-06 | $20.50 | $20.50 | 1,890 | — | — |
| 2013-12-05 | $20.30 | $20.30 | 15,090 | — | — |
| 2013-12-04 | $20.50 | $20.50 | 16,080 | — | — |
| 2013-12-03 | $20.50 | $20.50 | 4,600 | — | — |
| 2013-12-02 | $20.50 | $20.50 | 35,260 | — | — |
| 2013-11-29 | $20.50 | $20.50 | 13,140 | — | — |
| 2013-11-27 | $20.40 | $20.40 | 14,060 | — | — |
| 2013-11-26 | $20.50 | $20.50 | 23,990 | — | — |
| 2013-11-25 | $21.00 | $21.00 | 40,840 | — | — |
| 2013-11-22 | $21.00 | $21.00 | 26,290 | — | — |
| 2013-11-21 | $20.50 | $20.50 | 63,230 | — | — |
| 2013-11-20 | $20.50 | $20.50 | 97,480 | — | — |
| 2013-11-19 | $21.00 | $21.00 | 48,500 | — | — |
| 2013-11-18 | $23.20 | $23.20 | 19,470 | — | — |
| 2013-11-15 | $22.90 | $22.90 | 94,930 | — | — |
| 2013-11-14 | $24.00 | $24.00 | 20,280 | — | — |
| 2013-11-13 | $24.60 | $24.60 | 118,710 | — | — |
| 2013-11-12 | $24.60 | $24.60 | 14,070 | — | — |
| 2013-11-11 | $24.50 | $24.50 | 13,290 | — | — |
| 2013-11-08 | $24.00 | $24.00 | 6,310 | — | — |
| 2013-11-07 | $24.00 | $24.00 | 5,770 | — | — |
| 2013-11-06 | $24.00 | $24.00 | 12,750 | — | — |
| 2013-11-05 | $23.50 | $23.50 | 10,790 | — | — |
| 2013-11-04 | $23.90 | $23.90 | 8,060 | — | — |
| 2013-11-01 | $23.20 | $23.20 | 39,080 | — | — |
| 2013-10-31 | $23.50 | $23.50 | 36,950 | — | — |
| 2013-10-30 | $24.00 | $24.00 | 127,350 | — | — |
| 2013-10-29 | $23.70 | $23.70 | 62,600 | — | — |
| 2013-10-28 | $22.70 | $22.70 | 164,520 | — | — |
| 2013-10-25 | $20.50 | $20.50 | 5,030 | — | — |
| 2013-10-24 | $20.40 | $20.40 | 4,750 | — | — |
| 2013-10-23 | $20.60 | $20.60 | 5,160 | — | — |
| 2013-10-22 | $20.50 | $20.50 | 15,240 | — | — |
| 2013-10-21 | $20.10 | $20.10 | 30,850 | — | — |
| 2013-10-18 | $20.00 | $20.00 | 4,500 | — | — |
| 2013-10-17 | $19.80 | $19.80 | 12,860 | — | — |
| 2013-10-16 | $19.90 | $19.90 | 3,500 | — | — |
| 2013-10-15 | $19.80 | $19.80 | 2,620 | — | — |
| 2013-10-14 | $19.90 | $19.90 | 1,330 | — | — |
| 2013-10-11 | $20.10 | $20.10 | 2,480 | — | — |
| 2013-10-10 | $20.00 | $20.00 | 20,940 | — | — |
| 2013-10-09 | $20.20 | $20.20 | 37,880 | — | — |
| 2013-10-08 | $21.00 | $21.00 | 8,310 | — | — |
| 2013-10-07 | $20.20 | $20.20 | 26,320 | — | — |
| 2013-10-04 | $19.60 | $19.60 | 154,060 | — | — |
| 2013-10-03 | $18.70 | $18.70 | 5,810 | — | — |
| 2013-10-02 | $18.80 | $18.80 | 144,810 | — | — |
| 2013-10-01 | $18.50 | $18.50 | 36,080 | — | — |
| 2013-09-30 | $18.10 | $18.10 | 873,720 | — | — |
| 2013-09-27 | $18.10 | $18.10 | 10,570 | — | — |
| 2013-09-26 | $18.70 | $18.70 | 24,290 | — | — |
| 2013-09-25 | $18.90 | $18.90 | 3,790 | — | — |
| 2013-09-24 | $19.00 | $19.00 | 610 | — | — |
| 2013-09-23 | $18.50 | $18.50 | 1,380 | — | — |
| 2013-09-20 | $18.50 | $18.50 | 7,710 | — | — |
| 2013-09-19 | $18.50 | $18.50 | 22,450 | — | — |
| 2013-09-18 | $18.50 | $18.50 | 4,220 | — | — |
| 2013-09-17 | $18.70 | $18.70 | 6,580 | — | — |
| 2013-09-16 | $18.50 | $18.50 | 63,060 | — | — |
| 2013-09-13 | $18.80 | $18.80 | 24,510 | — | — |
| 2013-09-12 | $17.60 | $17.60 | 16,390 | — | — |
| 2013-09-11 | $17.00 | $17.00 | 8,980 | — | — |
| 2013-09-10 | $16.90 | $16.90 | 3,160 | — | — |
| 2013-09-09 | $17.00 | $17.00 | 31,190 | — | — |
| 2013-09-06 | $16.80 | $16.80 | 19,530 | — | — |
| 2013-09-05 | $16.90 | $16.90 | 3,500 | — | — |
| 2013-09-04 | $16.70 | $16.70 | 4,000 | — | — |
| 2013-09-03 | $16.90 | $16.90 | 410 | — | — |
| 2013-08-30 | $17.00 | $17.00 | 470 | — | — |
| 2013-08-29 | $16.50 | $16.50 | 2,470 | — | — |
| 2013-08-28 | $16.50 | $16.50 | 1,480 | — | — |
| 2013-08-27 | $16.50 | $16.50 | 6,400 | — | — |
| 2013-08-26 | $16.90 | $16.90 | 910 | — | — |
| 2013-08-23 | $16.60 | $16.60 | 2,480 | — | — |
| 2013-08-22 | $16.50 | $16.50 | 5,980 | — | — |
| 2013-08-21 | $16.90 | $16.90 | 2,210 | — | — |
| 2013-08-20 | $17.00 | $17.00 | 4,880 | — | — |
| 2013-08-19 | $17.00 | $17.00 | 3,010 | — | — |
| 2013-08-16 | $17.40 | $17.40 | 3,390 | — | — |
| 2013-08-15 | $17.60 | $17.60 | 7,030 | — | — |
| 2013-08-14 | $17.80 | $17.80 | 26,190 | — | — |
| 2013-08-13 | $17.60 | $17.60 | 1,330 | — | — |
| 2013-08-12 | $17.60 | $17.60 | 210 | — | — |
| 2013-08-09 | $17.70 | $17.70 | 11,220 | — | — |
| 2013-08-08 | $17.70 | $17.70 | 3,920 | — | — |
| 2013-08-07 | $17.60 | $17.60 | 3,120 | — | — |
| 2013-08-06 | $17.50 | $17.50 | 2,870 | — | — |
| 2013-08-05 | $17.50 | $17.50 | 3,710 | — | — |
| 2013-08-02 | $17.80 | $17.80 | 2,180 | — | — |
| 2013-08-01 | $17.90 | $17.90 | 1,500 | — | — |
| 2013-07-31 | $18.00 | $18.00 | 130 | — | — |
| 2013-07-30 | $18.00 | $18.00 | 1,820 | — | — |
| 2013-07-29 | $18.00 | $18.00 | 920 | — | — |
| 2013-07-26 | $18.00 | $18.00 | 540 | — | — |
| 2013-07-25 | $18.00 | $18.00 | 5,850 | — | — |
| 2013-07-24 | $17.80 | $17.80 | 7,460 | — | — |
| 2013-07-23 | $17.90 | $17.90 | 7,640 | — | — |
| 2013-07-22 | $18.00 | $18.00 | 7,080 | — | — |
| 2013-07-19 | $18.00 | $18.00 | 3,860 | — | — |
| 2013-07-18 | $18.10 | $18.10 | 460 | — | — |
| 2013-07-17 | $18.10 | $18.10 | 4,710 | — | — |
| 2013-07-16 | $18.00 | $18.00 | 34,080 | — | — |
| 2013-07-15 | $17.90 | $17.90 | 25,390 | — | — |
| 2013-07-12 | $17.60 | $17.60 | 6,500 | — | — |
| 2013-07-11 | $17.80 | $17.80 | 5,510 | — | — |
| 2013-07-10 | $18.00 | $18.00 | 1,920 | — | — |
| 2013-07-09 | $18.00 | $18.00 | 1,270 | — | — |
| 2013-07-08 | $18.00 | $18.00 | 22,300 | — | — |
| 2013-07-05 | $18.00 | $18.00 | 10,490 | — | — |
| 2013-07-03 | $18.50 | $18.50 | 36,710 | — | — |
| 2013-07-02 | $17.80 | $17.80 | 6,220 | — | — |
| 2013-07-01 | $16.50 | $16.50 | 153,470 | — | — |
| 2013-06-28 | $16.30 | $16.30 | 588,910 | — | — |
| 2013-06-27 | $16.40 | $16.40 | 2,700 | — | — |
| 2013-06-26 | $16.60 | $16.60 | 2,330 | — | — |
| 2013-06-25 | $16.60 | $16.60 | 1,040 | — | — |
| 2013-06-24 | $16.70 | $16.70 | 1,380 | — | — |
| 2013-06-21 | $16.70 | $16.70 | 9,940 | — | — |
| 2013-06-20 | $16.60 | $16.60 | 24,670 | — | — |
| 2013-06-19 | $16.60 | $16.60 | 55,600 | — | — |
| 2013-06-18 | $16.10 | $16.10 | 145,960 | — | — |
| 2013-06-17 | $15.50 | $15.50 | 20 | — | — |
| 2013-06-14 | $15.10 | $15.10 | 100 | — | — |
| 2013-06-13 | $15.00 | $15.00 | 0 | — | — |
| 2013-06-12 | $15.00 | $15.00 | 840 | — | — |
| 2013-06-11 | $15.10 | $15.10 | 3,460 | — | — |
| 2013-06-10 | $15.20 | $15.20 | 11,520 | — | — |
| 2013-06-07 | $15.20 | $15.20 | 2,780 | — | — |
| 2013-06-06 | $15.00 | $15.00 | 3,870 | — | — |
| 2013-06-05 | $15.30 | $15.30 | 54,290 | — | — |
| 2013-06-04 | $15.00 | $15.00 | 22,420 | — | — |
| 2013-06-03 | $15.00 | $15.00 | 810 | — | — |
| 2013-05-31 | $15.50 | $15.50 | 2,740 | — | — |
| 2013-05-30 | $16.00 | $16.00 | 6,580 | — | — |
| 2013-05-29 | $14.90 | $14.90 | 3,950 | — | — |
| 2013-05-28 | $15.00 | $15.00 | 1,030 | — | — |
| 2013-05-24 | $15.00 | $15.00 | 260 | — | — |
| 2013-05-23 | $15.50 | $15.50 | 0 | — | — |
| 2013-05-22 | $15.50 | $15.50 | 1,170 | — | — |
| 2013-05-21 | $15.50 | $15.50 | 1,820 | — | — |
| 2013-05-20 | $16.00 | $16.00 | 1,680 | — | — |
| 2013-05-17 | $16.00 | $16.00 | 5,090 | — | — |
| 2013-05-16 | $16.00 | $16.00 | 1,320 | — | — |
| 2013-05-15 | $16.00 | $16.00 | 4,090 | — | — |
| 2013-05-14 | $16.00 | $16.00 | 400 | — | — |
| 2013-05-13 | $15.80 | $15.80 | 1,510 | — | — |
| 2013-05-10 | $16.10 | $16.10 | 29,670 | — | — |
| 2013-05-09 | $15.50 | $15.50 | 9,290 | — | — |
| 2013-05-08 | $15.50 | $15.50 | 100 | — | — |
| 2013-05-07 | $15.70 | $15.70 | 14,530 | — | — |
| 2013-05-06 | $16.00 | $16.00 | 7,880 | — | — |
| 2013-05-03 | $16.50 | $16.50 | 0 | — | — |
| 2013-05-02 | $16.50 | $16.50 | 2,550 | — | — |
| 2013-05-01 | $16.70 | $16.70 | 19,220 | — | — |
| 2013-04-30 | $16.30 | $16.30 | 11,330 | — | — |
| 2013-04-29 | $16.20 | $16.20 | 9,150 | — | — |
| 2013-04-26 | $17.00 | $17.00 | 11,450 | — | — |
| 2013-04-25 | $15.70 | $15.70 | 3,200 | — | — |
| 2013-04-24 | $16.50 | $16.50 | 140 | — | — |
| 2013-04-23 | $16.70 | $16.70 | 14,010 | — | — |
| 2013-04-22 | $16.00 | $16.00 | 9,830 | — | — |
| 2013-04-19 | $17.40 | $17.40 | 1,150 | — | — |
| 2013-04-18 | $17.50 | $17.50 | 1,510 | — | — |
| 2013-04-17 | $16.90 | $16.90 | 5,720 | — | — |
| 2013-04-16 | $17.60 | $17.60 | 1,870 | — | — |
| 2013-04-15 | $17.60 | $17.60 | 3,190 | — | — |
| 2013-04-12 | $17.50 | $17.50 | 23,850 | — | — |
| 2013-04-11 | $17.00 | $17.00 | 32,010 | — | — |
| 2013-04-10 | $17.00 | $17.00 | 68,210 | — | — |
| 2013-04-09 | $16.90 | $16.90 | 14,610 | — | — |
| 2013-04-08 | $15.80 | $15.80 | 27,760 | — | — |
| 2013-04-05 | $16.00 | $16.00 | 300 | — | — |
| 2013-04-04 | $16.00 | $16.00 | 2,160 | — | — |
| 2013-04-03 | $16.20 | $16.20 | 30 | — | — |
| 2013-04-02 | $16.30 | $16.30 | 9,350 | — | — |
| 2013-04-01 | $15.40 | $15.40 | 17,230 | — | — |
| 2013-03-28 | $14.20 | $14.20 | 25,260 | — | — |
| 2013-03-27 | $13.10 | $13.10 | 2,510 | — | — |
| 2013-03-26 | $13.20 | $13.20 | 8,610 | — | — |
| 2013-03-25 | $12.50 | $12.50 | 75,330 | — | — |
| 2013-03-22 | $12.30 | $12.30 | 400 | — | — |
| 2013-03-21 | $12.00 | $12.00 | 710 | — | — |
| 2013-03-20 | $12.00 | $12.00 | 210 | — | — |
| 2013-03-19 | $12.30 | $12.30 | 1,300 | — | — |
| 2013-03-18 | $12.30 | $12.30 | 700 | — | — |
| 2013-03-15 | $12.40 | $12.40 | 0 | — | — |
| 2013-03-14 | $12.40 | $12.40 | 40,500 | — | — |
| 2013-03-13 | $12.50 | $12.50 | 0 | — | — |
| 2013-03-12 | $12.50 | $12.50 | 0 | — | — |
| 2013-03-11 | $12.50 | $12.50 | 7,330 | — | — |
| 2013-03-08 | $12.50 | $12.50 | 1,180 | — | — |
| 2013-03-07 | $12.50 | $12.50 | 1,540 | — | — |
| 2013-03-06 | $12.20 | $12.20 | 1,850 | — | — |
| 2013-03-05 | $12.20 | $12.20 | 10,700 | — | — |
| 2013-03-04 | $12.20 | $12.20 | 10,250 | — | — |
| 2013-03-01 | $12.00 | $12.00 | 3,020 | — | — |
| 2013-02-28 | $12.00 | $12.00 | 129,920 | — | — |
| 2013-02-27 | $12.00 | $12.00 | 1,100 | — | — |
| 2013-02-26 | $11.90 | $11.90 | 41,000 | — | — |
| 2013-02-25 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-22 | $12.00 | $12.00 | 5,150 | — | — |
| 2013-02-21 | $12.00 | $12.00 | 630 | — | — |
| 2013-02-20 | $12.00 | $12.00 | 30 | — | — |
| 2013-02-19 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-15 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-14 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-13 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-12 | $12.00 | $12.00 | 1,280 | — | — |
| 2013-02-11 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-08 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-07 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-06 | $12.00 | $12.00 | 890 | — | — |
| 2013-02-05 | $12.00 | $12.00 | 0 | — | — |
| 2013-02-04 | $12.00 | $12.00 | 260 | — | — |
| 2013-02-01 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-31 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-30 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-29 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-28 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-25 | $12.00 | $12.00 | 7,420 | — | — |
| 2013-01-24 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-23 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-22 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-18 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-17 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-16 | $11.50 | $11.50 | 210 | — | — |
| 2013-01-15 | $11.50 | $11.50 | 0 | — | — |
| 2013-01-14 | $11.50 | $11.50 | 2,500 | — | — |
| 2013-01-11 | $11.00 | $11.00 | 390 | — | — |
| 2013-01-10 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-09 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-08 | $12.00 | $12.00 | 2,500 | — | — |
| 2013-01-07 | $12.00 | $12.00 | 960 | — | — |
| 2013-01-04 | $11.50 | $11.50 | 150 | — | — |
| 2013-01-03 | $11.00 | $11.00 | 1,240 | — | — |
| 2013-01-02 | $12.00 | $12.00 | 0 | — | — |