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
- 2010-01-05 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 | $16.80 | $16.80 | 0 | — | — |
| 2013-12-30 | $16.80 | $16.80 | 63 | — | — |
| 2013-12-27 | $16.80 | $16.80 | 350 | — | — |
| 2013-12-26 | $17.20 | $17.20 | 713 | — | — |
| 2013-12-24 | $16.64 | $16.64 | 313 | — | — |
| 2013-12-23 | $16.00 | $16.00 | 600 | — | — |
| 2013-12-20 | $16.40 | $16.40 | 250 | — | — |
| 2013-12-19 | $18.00 | $18.00 | 638 | — | — |
| 2013-12-18 | $17.20 | $17.20 | 163 | — | — |
| 2013-12-17 | $16.00 | $16.00 | 175 | — | — |
| 2013-12-16 | $17.20 | $17.20 | 938 | — | — |
| 2013-12-13 | $17.60 | $17.60 | 525 | — | — |
| 2013-12-12 | $16.40 | $16.40 | 188 | — | — |
| 2013-12-11 | $17.04 | $17.04 | 200 | — | — |
| 2013-12-10 | $17.60 | $17.60 | 550 | — | — |
| 2013-12-09 | $19.52 | $19.52 | 0 | — | — |
| 2013-12-06 | $19.52 | $19.52 | 313 | — | — |
| 2013-12-05 | $17.60 | $17.60 | 625 | — | — |
| 2013-12-04 | $19.60 | $19.60 | 988 | — | — |
| 2013-12-03 | $19.60 | $19.60 | 513 | — | — |
| 2013-12-02 | $21.68 | $21.68 | 525 | — | — |
| 2013-11-29 | $22.80 | $22.80 | 138 | — | — |
| 2013-11-27 | $20.00 | $20.00 | 700 | — | — |
| 2013-11-26 | $20.80 | $20.80 | 438 | — | — |
| 2013-11-25 | $22.80 | $22.80 | 38 | — | — |
| 2013-11-22 | $21.60 | $21.60 | 188 | — | — |
| 2013-11-21 | $20.80 | $20.80 | 613 | — | — |
| 2013-11-20 | $21.60 | $21.60 | 500 | — | — |
| 2013-11-19 | $22.08 | $22.08 | 638 | — | — |
| 2013-11-18 | $20.40 | $20.40 | 225 | — | — |
| 2013-11-15 | $22.72 | $22.72 | 988 | — | — |
| 2013-11-14 | $22.00 | $22.00 | 263 | — | — |
| 2013-11-13 | $20.80 | $20.80 | 188 | — | — |
| 2013-11-12 | $21.20 | $21.20 | 588 | — | — |
| 2013-11-11 | $20.40 | $20.40 | 388 | — | — |
| 2013-11-08 | $19.20 | $19.20 | 763 | — | — |
| 2013-11-07 | $20.00 | $20.00 | 50 | — | — |
| 2013-11-06 | $19.92 | $19.92 | 788 | — | — |
| 2013-11-05 | $17.60 | $17.60 | 563 | — | — |
| 2013-11-04 | $19.52 | $19.52 | 275 | — | — |
| 2013-11-01 | $18.40 | $18.40 | 525 | — | — |
| 2013-10-31 | $16.88 | $16.88 | 88 | — | — |
| 2013-10-30 | $18.32 | $18.32 | 0 | — | — |
| 2013-10-29 | $18.32 | $18.32 | 1,575 | — | — |
| 2013-10-28 | $18.40 | $18.40 | 450 | — | — |
| 2013-10-25 | $18.24 | $18.24 | 2,025 | — | — |
| 2013-10-24 | $15.68 | $15.68 | 700 | — | — |
| 2013-10-23 | $16.00 | $16.00 | 225 | — | — |
| 2013-10-22 | $16.00 | $16.00 | 125 | — | — |
| 2013-10-21 | $16.40 | $16.40 | 775 | — | — |
| 2013-10-18 | $16.40 | $16.40 | 938 | — | — |
| 2013-10-17 | $17.60 | $17.60 | 263 | — | — |
| 2013-10-16 | $16.40 | $16.40 | 813 | — | — |
| 2013-10-15 | $17.20 | $17.20 | 250 | — | — |
| 2013-10-14 | $17.60 | $17.60 | 213 | — | — |
| 2013-10-11 | $16.00 | $16.00 | 125 | — | — |
| 2013-10-10 | $18.40 | $18.40 | 425 | — | — |
| 2013-10-09 | $18.40 | $18.40 | 0 | — | — |
| 2013-10-08 | $18.40 | $18.40 | 125 | — | — |
| 2013-10-07 | $18.16 | $18.16 | 1,275 | — | — |
| 2013-10-04 | $17.60 | $17.60 | 625 | — | — |
| 2013-10-03 | $18.00 | $18.00 | 288 | — | — |
| 2013-10-02 | $18.00 | $18.00 | 300 | — | — |
| 2013-10-01 | $17.92 | $17.92 | 463 | — | — |
| 2013-09-30 | $18.56 | $18.56 | 250 | — | — |
| 2013-09-27 | $18.64 | $18.64 | 188 | — | — |
| 2013-09-26 | $19.28 | $19.28 | 350 | — | — |
| 2013-09-25 | $19.20 | $19.20 | 150 | — | — |
| 2013-09-24 | $17.52 | $17.52 | 1,075 | — | — |
| 2013-09-23 | $18.00 | $18.00 | 925 | — | — |
| 2013-09-20 | $19.28 | $19.28 | 13 | — | — |
| 2013-09-19 | $18.40 | $18.40 | 1,500 | — | — |
| 2013-09-18 | $18.40 | $18.40 | 938 | — | — |
| 2013-09-17 | $18.40 | $18.40 | 263 | — | — |
| 2013-09-16 | $18.40 | $18.40 | 463 | — | — |
| 2013-09-13 | $18.32 | $18.32 | 413 | — | — |
| 2013-09-12 | $19.12 | $19.12 | 275 | — | — |
| 2013-09-11 | $18.32 | $18.32 | 738 | — | — |
| 2013-09-10 | $20.00 | $20.00 | 413 | — | — |
| 2013-09-09 | $20.00 | $20.00 | 200 | — | — |
| 2013-09-06 | $20.40 | $20.40 | 0 | — | — |
| 2013-09-05 | $20.40 | $20.40 | 325 | — | — |
| 2013-09-04 | $19.92 | $19.92 | 413 | — | — |
| 2013-09-03 | $19.60 | $19.60 | 138 | — | — |
| 2013-08-30 | $21.60 | $21.60 | 600 | — | — |
| 2013-08-29 | $19.60 | $19.60 | 138 | — | — |
| 2013-08-28 | $21.20 | $21.20 | 275 | — | — |
| 2013-08-27 | $20.40 | $20.40 | 1,113 | — | — |
| 2013-08-26 | $19.92 | $19.92 | 175 | — | — |
| 2013-08-23 | $21.44 | $21.44 | 813 | — | — |
| 2013-08-22 | $21.04 | $21.04 | 425 | — | — |
| 2013-08-21 | $21.20 | $21.20 | 1,213 | — | — |
| 2013-08-20 | $21.12 | $21.12 | 875 | — | — |
| 2013-08-19 | $20.00 | $20.00 | 1,275 | — | — |
| 2013-08-16 | $20.64 | $20.64 | 513 | — | — |
| 2013-08-15 | $21.60 | $21.60 | 650 | — | — |
| 2013-08-14 | $21.84 | $21.84 | 175 | — | — |
| 2013-08-13 | $22.40 | $22.40 | 0 | — | — |
| 2013-08-12 | $22.40 | $22.40 | 100 | — | — |
| 2013-08-09 | $22.32 | $22.32 | 1,325 | — | — |
| 2013-08-08 | $22.32 | $22.32 | 100 | — | — |
| 2013-08-07 | $22.56 | $22.56 | 200 | — | — |
| 2013-08-06 | $22.40 | $22.40 | 1,088 | — | — |
| 2013-08-05 | $22.40 | $22.40 | 675 | — | — |
| 2013-08-02 | $22.72 | $22.72 | 675 | — | — |
| 2013-08-01 | $23.20 | $23.20 | 1,263 | — | — |
| 2013-07-31 | $22.32 | $22.32 | 38 | — | — |
| 2013-07-30 | $20.80 | $20.80 | 125 | — | — |
| 2013-07-29 | $22.80 | $22.80 | 175 | — | — |
| 2013-07-26 | $22.00 | $22.00 | 250 | — | — |
| 2013-07-25 | $21.04 | $21.04 | 2,363 | — | — |
| 2013-07-24 | $21.92 | $21.92 | 938 | — | — |
| 2013-07-23 | $22.80 | $22.80 | 0 | — | — |
| 2013-07-22 | $22.80 | $22.80 | 163 | — | — |
| 2013-07-19 | $23.20 | $23.20 | 238 | — | — |
| 2013-07-18 | $23.20 | $23.20 | 213 | — | — |
| 2013-07-17 | $23.20 | $23.20 | 1,975 | — | — |
| 2013-07-16 | $20.00 | $20.00 | 175 | — | — |
| 2013-07-15 | $21.20 | $21.20 | 413 | — | — |
| 2013-07-12 | $23.04 | $23.04 | 500 | — | — |
| 2013-07-11 | $22.00 | $22.00 | 700 | — | — |
| 2013-07-10 | $19.20 | $19.20 | 738 | — | — |
| 2013-07-09 | $21.60 | $21.60 | 313 | — | — |
| 2013-07-08 | $21.92 | $21.92 | 25 | — | — |
| 2013-07-05 | $21.92 | $21.92 | 825 | — | — |
| 2013-07-03 | $23.04 | $23.04 | 738 | — | — |
| 2013-07-02 | $22.16 | $22.16 | 338 | — | — |
| 2013-07-01 | $20.80 | $20.80 | 1,225 | — | — |
| 2013-06-28 | $23.52 | $23.52 | 288 | — | — |
| 2013-06-27 | $23.52 | $23.52 | 638 | — | — |
| 2013-06-26 | $23.60 | $23.60 | 625 | — | — |
| 2013-06-25 | $23.52 | $23.52 | 313 | — | — |
| 2013-06-24 | $22.80 | $22.80 | 1,963 | — | — |
| 2013-06-21 | $23.28 | $23.28 | 750 | — | — |
| 2013-06-20 | $23.28 | $23.28 | 763 | — | — |
| 2013-06-19 | $23.84 | $23.84 | 938 | — | — |
| 2013-06-18 | $23.92 | $23.92 | 4,588 | — | — |
| 2013-06-17 | $23.60 | $23.60 | 2,725 | — | — |
| 2013-06-14 | $23.20 | $23.20 | 2,138 | — | — |
| 2013-06-13 | $20.80 | $20.80 | 4,125 | — | — |
| 2013-06-12 | $19.44 | $19.44 | 5,838 | — | — |
| 2013-06-11 | $18.40 | $18.40 | 1,175 | — | — |
| 2013-06-10 | $19.52 | $19.52 | 388 | — | — |
| 2013-06-07 | $20.00 | $20.00 | 1,825 | — | — |
| 2013-06-06 | $20.00 | $20.00 | 0 | — | — |
| 2013-06-05 | $20.00 | $20.00 | 775 | — | — |
| 2013-06-04 | $19.92 | $19.92 | 175 | — | — |
| 2013-06-03 | $20.72 | $20.72 | 675 | — | — |
| 2013-05-31 | $20.80 | $20.80 | 688 | — | — |
| 2013-05-30 | $18.32 | $18.32 | 250 | — | — |
| 2013-05-29 | $23.20 | $23.20 | 150 | — | — |
| 2013-05-28 | $21.52 | $21.52 | 1,313 | — | — |
| 2013-05-24 | $19.20 | $19.20 | 63 | — | — |
| 2013-05-23 | $19.20 | $19.20 | 700 | — | — |
| 2013-05-22 | $19.20 | $19.20 | 288 | — | — |
| 2013-05-21 | $19.44 | $19.44 | 288 | — | — |
| 2013-05-20 | $19.44 | $19.44 | 500 | — | — |
| 2013-05-17 | $20.40 | $20.40 | 200 | — | — |
| 2013-05-16 | $20.00 | $20.00 | 75 | — | — |
| 2013-05-15 | $21.20 | $21.20 | 0 | — | — |
| 2013-05-14 | $21.20 | $21.20 | 25 | — | — |
| 2013-05-13 | $21.36 | $21.36 | 25 | — | — |
| 2013-05-10 | $21.04 | $21.04 | 575 | — | — |
| 2013-05-09 | $21.52 | $21.52 | 525 | — | — |
| 2013-05-08 | $21.20 | $21.20 | 313 | — | — |
| 2013-05-07 | $21.52 | $21.52 | 325 | — | — |
| 2013-05-06 | $20.64 | $20.64 | 850 | — | — |
| 2013-05-03 | $22.32 | $22.32 | 513 | — | — |
| 2013-05-02 | $22.80 | $22.80 | 188 | — | — |
| 2013-05-01 | $23.20 | $23.20 | 463 | — | — |
| 2013-04-30 | $22.32 | $22.32 | 63 | — | — |
| 2013-04-29 | $22.24 | $22.24 | 1,575 | — | — |
| 2013-04-26 | $22.80 | $22.80 | 913 | — | — |
| 2013-04-25 | $24.16 | $24.16 | 1,538 | — | — |
| 2013-04-24 | $24.40 | $24.40 | 625 | — | — |
| 2013-04-23 | $24.00 | $24.00 | 788 | — | — |
| 2013-04-22 | $24.00 | $24.00 | 525 | — | — |
| 2013-04-19 | $24.80 | $24.80 | 888 | — | — |
| 2013-04-18 | $24.48 | $24.48 | 563 | — | — |
| 2013-04-17 | $25.52 | $25.52 | 725 | — | — |
| 2013-04-16 | $24.00 | $24.00 | 750 | — | — |
| 2013-04-15 | $25.60 | $25.60 | 675 | — | — |
| 2013-04-12 | $26.00 | $26.00 | 800 | — | — |
| 2013-04-11 | $25.76 | $25.76 | 1,050 | — | — |
| 2013-04-10 | $25.20 | $25.20 | 850 | — | — |
| 2013-04-09 | $24.00 | $24.00 | 813 | — | — |
| 2013-04-08 | $25.20 | $25.20 | 525 | — | — |
| 2013-04-05 | $25.52 | $25.52 | 850 | — | — |
| 2013-04-04 | $23.12 | $23.12 | 3,875 | — | — |
| 2013-04-03 | $24.40 | $24.40 | 1,438 | — | — |
| 2013-04-02 | $24.40 | $24.40 | 1,475 | — | — |
| 2013-04-01 | $24.16 | $24.16 | 1,613 | — | — |
| 2013-03-28 | $24.00 | $24.00 | 2,363 | — | — |
| 2013-03-27 | $22.40 | $22.40 | 550 | — | — |
| 2013-03-26 | $22.00 | $22.00 | 375 | — | — |
| 2013-03-25 | $21.84 | $21.84 | 538 | — | — |
| 2013-03-22 | $21.84 | $21.84 | 500 | — | — |
| 2013-03-21 | $20.56 | $20.56 | 263 | — | — |
| 2013-03-20 | $22.00 | $22.00 | 125 | — | — |
| 2013-03-19 | $21.68 | $21.68 | 100 | — | — |
| 2013-03-18 | $23.60 | $23.60 | 350 | — | — |
| 2013-03-15 | $23.04 | $23.04 | 325 | — | — |
| 2013-03-14 | $23.04 | $23.04 | 375 | — | — |
| 2013-03-13 | $22.16 | $22.16 | 313 | — | — |
| 2013-03-12 | $23.60 | $23.60 | 513 | — | — |
| 2013-03-11 | $23.20 | $23.20 | 638 | — | — |
| 2013-03-08 | $22.64 | $22.64 | 925 | — | — |
| 2013-03-07 | $23.20 | $23.20 | 1,063 | — | — |
| 2013-03-06 | $20.00 | $20.00 | 0 | — | — |
| 2013-03-05 | $20.00 | $20.00 | 225 | — | — |
| 2013-03-04 | $22.64 | $22.64 | 25 | — | — |
| 2013-03-01 | $22.64 | $22.64 | 63 | — | — |
| 2013-02-28 | $23.12 | $23.12 | 388 | — | — |
| 2013-02-27 | $23.04 | $23.04 | 975 | — | — |
| 2013-02-26 | $22.00 | $22.00 | 200 | — | — |
| 2013-02-25 | $21.20 | $21.20 | 663 | — | — |
| 2013-02-22 | $24.24 | $24.24 | 0 | — | — |
| 2013-02-21 | $24.24 | $24.24 | 388 | — | — |
| 2013-02-20 | $23.76 | $23.76 | 288 | — | — |
| 2013-02-19 | $24.00 | $24.00 | 50 | — | — |
| 2013-02-15 | $24.64 | $24.64 | 225 | — | — |
| 2013-02-14 | $24.56 | $24.56 | 175 | — | — |
| 2013-02-13 | $24.00 | $24.00 | 125 | — | — |
| 2013-02-12 | $24.32 | $24.32 | 788 | — | — |
| 2013-02-11 | $22.00 | $22.00 | 150 | — | — |
| 2013-02-08 | $21.44 | $21.44 | 0 | — | — |
| 2013-02-07 | $21.44 | $21.44 | 13 | — | — |
| 2013-02-06 | $20.96 | $20.96 | 263 | — | — |
| 2013-02-05 | $20.96 | $20.96 | 25 | — | — |
| 2013-02-04 | $18.80 | $18.80 | 275 | — | — |
| 2013-02-01 | $20.00 | $20.00 | 375 | — | — |
| 2013-01-31 | $21.44 | $21.44 | 1,813 | — | — |
| 2013-01-30 | $23.20 | $23.20 | 1,100 | — | — |
| 2013-01-29 | $25.28 | $25.28 | 325 | — | — |
| 2013-01-28 | $26.00 | $26.00 | 488 | — | — |
| 2013-01-25 | $27.92 | $27.92 | 650 | — | — |
| 2013-01-24 | $25.20 | $25.20 | 413 | — | — |
| 2013-01-23 | $26.00 | $26.00 | 1,150 | — | — |
| 2013-01-22 | $24.96 | $24.96 | 125 | — | — |
| 2013-01-18 | $24.00 | $24.00 | 1,200 | — | — |
| 2013-01-17 | $23.20 | $23.20 | 1,638 | — | — |
| 2013-01-16 | $23.20 | $23.20 | 213 | — | — |
| 2013-01-15 | $22.00 | $22.00 | 0 | — | — |
| 2013-01-14 | $22.00 | $22.00 | 225 | — | — |
| 2013-01-11 | $23.12 | $23.12 | 175 | — | — |
| 2013-01-10 | $23.28 | $23.28 | 63 | — | — |
| 2013-01-09 | $23.60 | $23.60 | 100 | — | — |
| 2013-01-08 | $23.20 | $23.20 | 175 | — | — |
| 2013-01-07 | $22.00 | $22.00 | 0 | — | — |
| 2013-01-04 | $22.00 | $22.00 | 625 | — | — |
| 2013-01-03 | $23.12 | $23.12 | 13 | — | — |
| 2013-01-02 | $21.20 | $21.20 | 63 | — | — |