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
- 2007-02-09 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 | $24.80 | $24.80 | 11,300 | — | — |
| 2013-12-30 | $24.30 | $24.30 | 6,870 | — | — |
| 2013-12-27 | $25.10 | $25.10 | 5,630 | — | — |
| 2013-12-26 | $25.50 | $25.50 | 1,890 | — | — |
| 2013-12-24 | $25.90 | $25.90 | 3,740 | — | — |
| 2013-12-23 | $25.90 | $25.90 | 9,400 | — | — |
| 2013-12-20 | $25.00 | $25.00 | 11,360 | — | — |
| 2013-12-19 | $21.90 | $21.90 | 4,990 | — | — |
| 2013-12-18 | $21.60 | $21.60 | 3,280 | — | — |
| 2013-12-17 | $22.20 | $22.20 | 3,250 | — | — |
| 2013-12-16 | $21.60 | $21.60 | 3,080 | — | — |
| 2013-12-13 | $22.60 | $22.60 | 2,680 | — | — |
| 2013-12-12 | $21.60 | $21.60 | 6,430 | — | — |
| 2013-12-11 | $20.60 | $20.60 | 12,870 | — | — |
| 2013-12-10 | $22.30 | $22.30 | 12,350 | — | — |
| 2013-12-09 | $21.80 | $21.80 | 14,900 | — | — |
| 2013-12-06 | $23.30 | $23.30 | 6,230 | — | — |
| 2013-12-05 | $23.20 | $23.20 | 5,480 | — | — |
| 2013-12-04 | $23.40 | $23.40 | 5,420 | — | — |
| 2013-12-03 | $23.70 | $23.70 | 11,020 | — | — |
| 2013-12-02 | $25.10 | $25.10 | 11,270 | — | — |
| 2013-11-29 | $26.60 | $26.60 | 5,110 | — | — |
| 2013-11-27 | $25.10 | $25.10 | 13,250 | — | — |
| 2013-11-26 | $25.10 | $25.10 | 11,020 | — | — |
| 2013-11-25 | $24.70 | $24.70 | 17,290 | — | — |
| 2013-11-22 | $25.00 | $25.00 | 15,770 | — | — |
| 2013-11-21 | $25.40 | $25.40 | 17,440 | — | — |
| 2013-11-20 | $25.90 | $25.90 | 11,870 | — | — |
| 2013-11-19 | $25.70 | $25.70 | 31,550 | — | — |
| 2013-11-18 | $27.70 | $27.70 | 21,640 | — | — |
| 2013-11-15 | $29.40 | $29.40 | 23,990 | — | — |
| 2013-11-14 | $29.10 | $29.10 | 38,160 | — | — |
| 2013-11-13 | $29.10 | $29.10 | 40,960 | — | — |
| 2013-11-12 | $26.50 | $26.50 | 18,510 | — | — |
| 2013-11-11 | $26.60 | $26.60 | 25,460 | — | — |
| 2013-11-08 | $24.30 | $24.30 | 13,680 | — | — |
| 2013-11-07 | $24.40 | $24.40 | 49,320 | — | — |
| 2013-11-06 | $26.50 | $26.50 | 76,290 | — | — |
| 2013-11-05 | $21.60 | $21.60 | 74,100 | — | — |
| 2013-11-04 | $19.10 | $19.10 | 15,730 | — | — |
| 2013-11-01 | $19.00 | $19.00 | 23,120 | — | — |
| 2013-10-31 | $17.80 | $17.80 | 5,540 | — | — |
| 2013-10-30 | $18.50 | $18.50 | 7,060 | — | — |
| 2013-10-29 | $19.10 | $19.10 | 27,710 | — | — |
| 2013-10-28 | $19.80 | $19.80 | 3,220 | — | — |
| 2013-10-25 | $19.50 | $19.50 | 5,670 | — | — |
| 2013-10-24 | $19.30 | $19.30 | 11,920 | — | — |
| 2013-10-23 | $18.70 | $18.70 | 5,300 | — | — |
| 2013-10-22 | $19.20 | $19.20 | 14,210 | — | — |
| 2013-10-21 | $19.10 | $19.10 | 15,130 | — | — |
| 2013-10-18 | $18.20 | $18.20 | 6,140 | — | — |
| 2013-10-17 | $18.50 | $18.50 | 9,600 | — | — |
| 2013-10-16 | $18.10 | $18.10 | 22,350 | — | — |
| 2013-10-15 | $16.60 | $16.60 | 9,760 | — | — |
| 2013-10-14 | $17.60 | $17.60 | 8,970 | — | — |
| 2013-10-11 | $18.90 | $18.90 | 41,420 | — | — |
| 2013-10-10 | $16.70 | $16.70 | 70,330 | — | — |
| 2013-10-09 | $19.80 | $19.80 | 238,230 | — | — |
| 2013-10-08 | $15.10 | $15.10 | 13,480 | — | — |
| 2013-10-07 | $15.10 | $15.10 | 7,650 | — | — |
| 2013-10-04 | $14.90 | $14.90 | 17,410 | — | — |
| 2013-10-03 | $14.30 | $14.30 | 14,890 | — | — |
| 2013-10-02 | $13.60 | $13.60 | 4,810 | — | — |
| 2013-10-01 | $13.30 | $13.30 | 9,030 | — | — |
| 2013-09-30 | $13.20 | $13.20 | 12,950 | — | — |
| 2013-09-27 | $12.80 | $12.80 | 20,770 | — | — |
| 2013-09-26 | $13.80 | $13.80 | 46,630 | — | — |
| 2013-09-25 | $12.60 | $12.60 | 52,410 | — | — |
| 2013-09-24 | $11.30 | $11.30 | 9,150 | — | — |
| 2013-09-23 | $11.60 | $11.60 | 82,880 | — | — |
| 2013-09-20 | $11.80 | $11.80 | 16,050 | — | — |
| 2013-09-19 | $11.70 | $11.70 | 19,850 | — | — |
| 2013-09-18 | $11.30 | $11.30 | 8,830 | — | — |
| 2013-09-17 | $10.70 | $10.70 | 3,620 | — | — |
| 2013-09-16 | $10.60 | $10.60 | 9,730 | — | — |
| 2013-09-13 | $10.50 | $10.50 | 14,010 | — | — |
| 2013-09-12 | $10.20 | $10.20 | 21,290 | — | — |
| 2013-09-11 | $10.00 | $10.00 | 20,830 | — | — |
| 2013-09-10 | $9.90 | $9.90 | 19,980 | — | — |
| 2013-09-09 | $9.70 | $9.70 | 1,860 | — | — |
| 2013-09-06 | $9.50 | $9.50 | 3,700 | — | — |
| 2013-09-05 | $9.50 | $9.50 | 1,130 | — | — |
| 2013-09-04 | $9.40 | $9.40 | 5,770 | — | — |
| 2013-09-03 | $9.50 | $9.50 | 4,300 | — | — |
| 2013-08-30 | $9.50 | $9.50 | 950 | — | — |
| 2013-08-29 | $9.60 | $9.60 | 5,090 | — | — |
| 2013-08-28 | $9.50 | $9.50 | 4,310 | — | — |
| 2013-08-27 | $9.40 | $9.40 | 3,540 | — | — |
| 2013-08-26 | $9.50 | $9.50 | 5,490 | — | — |
| 2013-08-23 | $9.40 | $9.40 | 11,370 | — | — |
| 2013-08-22 | $9.70 | $9.70 | 8,960 | — | — |
| 2013-08-21 | $9.50 | $9.50 | 2,180 | — | — |
| 2013-08-20 | $9.70 | $9.70 | 1,800 | — | — |
| 2013-08-19 | $9.70 | $9.70 | 4,980 | — | — |
| 2013-08-16 | $9.50 | $9.50 | 3,730 | — | — |
| 2013-08-15 | $9.70 | $9.70 | 2,170 | — | — |
| 2013-08-14 | $9.90 | $9.90 | 26,470 | — | — |
| 2013-08-13 | $10.30 | $10.30 | 5,970 | — | — |
| 2013-08-12 | $9.90 | $9.90 | 12,930 | — | — |
| 2013-08-09 | $9.70 | $9.70 | 4,390 | — | — |
| 2013-08-08 | $9.70 | $9.70 | 10,230 | — | — |
| 2013-08-07 | $9.90 | $9.90 | 18,020 | — | — |
| 2013-08-06 | $10.90 | $10.90 | 12,750 | — | — |
| 2013-08-05 | $11.30 | $11.30 | 22,860 | — | — |
| 2013-08-02 | $11.50 | $11.50 | 13,180 | — | — |
| 2013-08-01 | $12.10 | $12.10 | 9,660 | — | — |
| 2013-07-31 | $12.00 | $12.00 | 44,110 | — | — |
| 2013-07-30 | $12.40 | $12.40 | 109,470 | — | — |
| 2013-07-29 | $10.40 | $10.40 | 29,270 | — | — |
| 2013-07-26 | $9.50 | $9.50 | 7,380 | — | — |
| 2013-07-25 | $9.60 | $9.60 | 8,460 | — | — |
| 2013-07-24 | $9.60 | $9.60 | 10,090 | — | — |
| 2013-07-23 | $9.70 | $9.70 | 7,050 | — | — |
| 2013-07-22 | $9.50 | $9.50 | 6,620 | — | — |
| 2013-07-19 | $9.70 | $9.70 | 9,870 | — | — |
| 2013-07-18 | $10.40 | $10.40 | 29,510 | — | — |
| 2013-07-17 | $9.60 | $9.60 | 12,080 | — | — |
| 2013-07-16 | $9.50 | $9.50 | 16,900 | — | — |
| 2013-07-15 | $10.00 | $10.00 | 26,570 | — | — |
| 2013-07-12 | $10.30 | $10.30 | 9,180 | — | — |
| 2013-07-11 | $10.50 | $10.50 | 13,540 | — | — |
| 2013-07-10 | $10.40 | $10.40 | 59,280 | — | — |
| 2013-07-09 | $11.20 | $11.20 | 35,510 | — | — |
| 2013-07-08 | $11.30 | $11.30 | 5,280 | — | — |
| 2013-07-05 | $11.20 | $11.20 | 4,860 | — | — |
| 2013-07-03 | $11.10 | $11.10 | 1,460 | — | — |
| 2013-07-02 | $11.20 | $11.20 | 32,110 | — | — |
| 2013-07-01 | $11.30 | $11.30 | 10,110 | — | — |
| 2013-06-28 | $11.50 | $11.50 | 244,100 | — | — |
| 2013-06-27 | $11.40 | $11.40 | 11,940 | — | — |
| 2013-06-26 | $11.90 | $11.90 | 12,710 | — | — |
| 2013-06-25 | $11.70 | $11.70 | 10,350 | — | — |
| 2013-06-24 | $11.60 | $11.60 | 10,490 | — | — |
| 2013-06-21 | $12.00 | $12.00 | 10,720 | — | — |
| 2013-06-20 | $12.00 | $12.00 | 6,240 | — | — |
| 2013-06-19 | $12.40 | $12.40 | 4,120 | — | — |
| 2013-06-18 | $12.40 | $12.40 | 6,450 | — | — |
| 2013-06-17 | $12.40 | $12.40 | 75,830 | — | — |
| 2013-06-14 | $12.50 | $12.50 | 5,710 | — | — |
| 2013-06-13 | $12.50 | $12.50 | 9,140 | — | — |
| 2013-06-12 | $12.60 | $12.60 | 5,130 | — | — |
| 2013-06-11 | $12.50 | $12.50 | 4,240 | — | — |
| 2013-06-10 | $12.70 | $12.70 | 12,290 | — | — |
| 2013-06-07 | $13.00 | $13.00 | 9,240 | — | — |
| 2013-06-06 | $12.90 | $12.90 | 14,070 | — | — |
| 2013-06-05 | $13.10 | $13.10 | 10,390 | — | — |
| 2013-06-04 | $12.90 | $12.90 | 10,290 | — | — |
| 2013-06-03 | $12.90 | $12.90 | 12,610 | — | — |
| 2013-05-31 | $12.40 | $12.40 | 6,410 | — | — |
| 2013-05-30 | $12.30 | $12.30 | 6,090 | — | — |
| 2013-05-29 | $12.40 | $12.40 | 12,050 | — | — |
| 2013-05-28 | $13.10 | $13.10 | 13,000 | — | — |
| 2013-05-24 | $12.90 | $12.90 | 20,740 | — | — |
| 2013-05-23 | $11.70 | $11.70 | 4,980 | — | — |
| 2013-05-22 | $11.40 | $11.40 | 10,260 | — | — |
| 2013-05-21 | $11.50 | $11.50 | 11,380 | — | — |
| 2013-05-20 | $11.20 | $11.20 | 19,220 | — | — |
| 2013-05-17 | $11.70 | $11.70 | 15,040 | — | — |
| 2013-05-16 | $11.90 | $11.90 | 34,100 | — | — |
| 2013-05-15 | $12.40 | $12.40 | 55,310 | — | — |
| 2013-05-14 | $12.60 | $12.60 | 58,420 | — | — |
| 2013-05-13 | $12.40 | $12.40 | 11,530 | — | — |
| 2013-05-10 | $12.00 | $12.00 | 9,540 | — | — |
| 2013-05-09 | $12.60 | $12.60 | 42,770 | — | — |
| 2013-05-08 | $13.50 | $13.50 | 92,910 | — | — |
| 2013-05-07 | $14.60 | $14.60 | 95,850 | — | — |
| 2013-05-06 | $13.60 | $13.60 | 5,370 | — | — |
| 2013-05-03 | $12.60 | $12.60 | 4,860 | — | — |
| 2013-05-02 | $12.30 | $12.30 | 5,240 | — | — |
| 2013-05-01 | $12.20 | $12.20 | 8,440 | — | — |
| 2013-04-30 | $12.50 | $12.50 | 12,780 | — | — |
| 2013-04-29 | $12.80 | $12.80 | 4,400 | — | — |
| 2013-04-26 | $12.50 | $12.50 | 2,690 | — | — |
| 2013-04-25 | $12.60 | $12.60 | 7,970 | — | — |
| 2013-04-24 | $12.80 | $12.80 | 1,290 | — | — |
| 2013-04-23 | $12.60 | $12.60 | 9,230 | — | — |
| 2013-04-22 | $12.20 | $12.20 | 14,320 | — | — |
| 2013-04-19 | $11.80 | $11.80 | 4,810 | — | — |
| 2013-04-18 | $11.20 | $11.20 | 2,590 | — | — |
| 2013-04-17 | $10.90 | $10.90 | 8,190 | — | — |
| 2013-04-16 | $11.20 | $11.20 | 4,610 | — | — |
| 2013-04-15 | $11.00 | $11.00 | 5,380 | — | — |
| 2013-04-12 | $11.40 | $11.40 | 3,630 | — | — |
| 2013-04-11 | $11.50 | $11.50 | 11,740 | — | — |
| 2013-04-10 | $11.40 | $11.40 | 13,150 | — | — |
| 2013-04-09 | $10.70 | $10.70 | 7,150 | — | — |
| 2013-04-08 | $11.00 | $11.00 | 4,200 | — | — |
| 2013-04-05 | $10.80 | $10.80 | 8,070 | — | — |
| 2013-04-04 | $11.30 | $11.30 | 6,610 | — | — |
| 2013-04-03 | $11.00 | $11.00 | 4,190 | — | — |
| 2013-04-02 | $11.70 | $11.70 | 9,870 | — | — |
| 2013-04-01 | $12.20 | $12.20 | 15,880 | — | — |
| 2013-03-28 | $12.00 | $12.00 | 41,920 | — | — |
| 2013-03-27 | $10.90 | $10.90 | 7,340 | — | — |
| 2013-03-26 | $10.20 | $10.20 | 27,490 | — | — |
| 2013-03-25 | $11.70 | $11.70 | 12,500 | — | — |
| 2013-03-22 | $12.00 | $12.00 | 15,930 | — | — |
| 2013-03-21 | $12.10 | $12.10 | 3,750 | — | — |
| 2013-03-20 | $12.40 | $12.40 | 2,210 | — | — |
| 2013-03-19 | $12.40 | $12.40 | 1,850 | — | — |
| 2013-03-18 | $12.60 | $12.60 | 1,940 | — | — |
| 2013-03-15 | $12.70 | $12.70 | 4,290 | — | — |
| 2013-03-14 | $12.90 | $12.90 | 1,990 | — | — |
| 2013-03-13 | $13.00 | $13.00 | 3,770 | — | — |
| 2013-03-12 | $13.40 | $13.40 | 1,240 | — | — |
| 2013-03-11 | $13.30 | $13.30 | 4,230 | — | — |
| 2013-03-08 | $13.70 | $13.70 | 2,470 | — | — |
| 2013-03-07 | $13.50 | $13.50 | 6,490 | — | — |
| 2013-03-06 | $13.70 | $13.70 | 1,440 | — | — |
| 2013-03-05 | $13.60 | $13.60 | 1,660 | — | — |
| 2013-03-04 | $13.10 | $13.10 | 4,540 | — | — |
| 2013-03-01 | $14.00 | $14.00 | 7,060 | — | — |
| 2013-02-28 | $13.10 | $13.10 | 6,640 | — | — |
| 2013-02-27 | $14.10 | $14.10 | 2,810 | — | — |
| 2013-02-26 | $14.60 | $14.60 | 1,670 | — | — |
| 2013-02-25 | $14.40 | $14.40 | 6,120 | — | — |
| 2013-02-22 | $15.10 | $15.10 | 6,330 | — | — |
| 2013-02-21 | $15.60 | $15.60 | 1,640 | — | — |
| 2013-02-20 | $15.80 | $15.80 | 10,220 | — | — |
| 2013-02-19 | $17.10 | $17.10 | 5,030 | — | — |
| 2013-02-15 | $17.80 | $17.80 | 2,980 | — | — |
| 2013-02-14 | $17.60 | $17.60 | 1,730 | — | — |
| 2013-02-13 | $17.70 | $17.70 | 460 | — | — |
| 2013-02-12 | $17.80 | $17.80 | 3,910 | — | — |
| 2013-02-11 | $18.30 | $18.30 | 2,170 | — | — |
| 2013-02-08 | $17.90 | $17.90 | 6,830 | — | — |
| 2013-02-07 | $18.50 | $18.50 | 1,240 | — | — |
| 2013-02-06 | $18.50 | $18.50 | 7,130 | — | — |
| 2013-02-05 | $18.50 | $18.50 | 4,140 | — | — |
| 2013-02-04 | $17.80 | $17.80 | 3,470 | — | — |
| 2013-02-01 | $18.50 | $18.50 | 3,100 | — | — |
| 2013-01-31 | $18.90 | $18.90 | 950 | — | — |
| 2013-01-30 | $18.90 | $18.90 | 5,750 | — | — |
| 2013-01-29 | $18.40 | $18.40 | 3,300 | — | — |
| 2013-01-28 | $18.40 | $18.40 | 1,690 | — | — |
| 2013-01-25 | $18.30 | $18.30 | 2,340 | — | — |
| 2013-01-24 | $18.80 | $18.80 | 6,870 | — | — |
| 2013-01-23 | $19.10 | $19.10 | 8,120 | — | — |
| 2013-01-22 | $20.60 | $20.60 | 23,790 | — | — |
| 2013-01-18 | $20.30 | $20.30 | 21,140 | — | — |
| 2013-01-17 | $19.10 | $19.10 | 16,750 | — | — |
| 2013-01-16 | $17.30 | $17.30 | 1,140 | — | — |
| 2013-01-15 | $17.60 | $17.60 | 2,250 | — | — |
| 2013-01-14 | $18.00 | $18.00 | 2,100 | — | — |
| 2013-01-11 | $18.20 | $18.20 | 1,110 | — | — |
| 2013-01-10 | $18.70 | $18.70 | 620 | — | — |
| 2013-01-09 | $19.20 | $19.20 | 1,800 | — | — |
| 2013-01-08 | $19.00 | $19.00 | 2,860 | — | — |
| 2013-01-07 | $19.20 | $19.20 | 6,300 | — | — |
| 2013-01-04 | $19.10 | $19.10 | 1,610 | — | — |
| 2013-01-03 | $18.90 | $18.90 | 1,240 | — | — |
| 2013-01-02 | $18.90 | $18.90 | 5,920 | — | — |