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
- 2000-05-25 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 | $15.75 | $15.75 | 170,280 | — | — |
| 2013-12-30 | $15.75 | $15.75 | 185,280 | — | — |
| 2013-12-27 | $15.95 | $15.95 | 124,100 | — | — |
| 2013-12-26 | $15.95 | $15.95 | 119,100 | — | — |
| 2013-12-24 | $16.00 | $16.00 | 97,240 | — | — |
| 2013-12-23 | $15.85 | $15.85 | 343,320 | — | — |
| 2013-12-20 | $15.30 | $15.30 | 738,100 | — | — |
| 2013-12-19 | $15.40 | $15.40 | 211,460 | — | — |
| 2013-12-18 | $14.95 | $14.95 | 282,420 | — | — |
| 2013-12-17 | $15.15 | $15.15 | 316,560 | — | — |
| 2013-12-16 | $14.55 | $14.55 | 271,940 | — | — |
| 2013-12-13 | $13.70 | $13.70 | 498,040 | — | — |
| 2013-12-12 | $13.90 | $13.90 | 242,700 | — | — |
| 2013-12-11 | $13.95 | $13.95 | 243,240 | — | — |
| 2013-12-10 | $14.10 | $14.10 | 338,180 | — | — |
| 2013-12-09 | $14.30 | $14.30 | 280,720 | — | — |
| 2013-12-06 | $14.55 | $14.55 | 313,260 | — | — |
| 2013-12-05 | $14.30 | $14.30 | 306,420 | — | — |
| 2013-12-04 | $14.45 | $14.45 | 204,280 | — | — |
| 2013-12-03 | $14.30 | $14.30 | 371,460 | — | — |
| 2013-12-02 | $14.35 | $14.35 | 168,900 | — | — |
| 2013-11-29 | $14.55 | $14.55 | 101,960 | — | — |
| 2013-11-27 | $14.50 | $14.50 | 229,940 | — | — |
| 2013-11-26 | $14.40 | $14.40 | 247,300 | — | — |
| 2013-11-25 | $14.35 | $14.35 | 314,620 | — | — |
| 2013-11-22 | $14.50 | $14.50 | 354,760 | — | — |
| 2013-11-21 | $14.10 | $14.10 | 308,200 | — | — |
| 2013-11-20 | $14.00 | $14.00 | 260,960 | — | — |
| 2013-11-19 | $14.05 | $14.05 | 336,520 | — | — |
| 2013-11-18 | $13.65 | $13.65 | 520,240 | — | — |
| 2013-11-15 | $13.60 | $13.60 | 989,080 | — | — |
| 2013-11-14 | $14.95 | $14.95 | 217,400 | — | — |
| 2013-11-13 | $15.00 | $15.00 | 258,000 | — | — |
| 2013-11-12 | $14.90 | $14.90 | 173,200 | — | — |
| 2013-11-11 | $14.95 | $14.95 | 152,600 | — | — |
| 2013-11-08 | $14.85 | $14.85 | 261,640 | — | — |
| 2013-11-07 | $14.80 | $14.80 | 235,420 | — | — |
| 2013-11-06 | $14.80 | $14.80 | 164,760 | — | — |
| 2013-11-05 | $14.85 | $14.85 | 241,940 | — | — |
| 2013-11-04 | $14.90 | $14.90 | 312,500 | — | — |
| 2013-11-01 | $14.50 | $14.50 | 423,100 | — | — |
| 2013-10-31 | $14.95 | $14.95 | 841,700 | — | — |
| 2013-10-30 | $15.20 | $15.20 | 689,540 | — | — |
| 2013-10-29 | $16.65 | $16.65 | 349,760 | — | — |
| 2013-10-28 | $16.40 | $16.40 | 406,620 | — | — |
| 2013-10-25 | $16.65 | $16.65 | 173,860 | — | — |
| 2013-10-24 | $16.95 | $16.95 | 246,000 | — | — |
| 2013-10-23 | $16.50 | $16.50 | 327,340 | — | — |
| 2013-10-22 | $17.05 | $17.05 | 307,940 | — | — |
| 2013-10-21 | $17.55 | $17.55 | 233,700 | — | — |
| 2013-10-18 | $17.35 | $17.35 | 448,960 | — | — |
| 2013-10-17 | $17.35 | $17.35 | 254,260 | — | — |
| 2013-10-16 | $17.30 | $17.30 | 342,540 | — | — |
| 2013-10-15 | $16.70 | $16.70 | 204,980 | — | — |
| 2013-10-14 | $17.20 | $17.20 | 181,240 | — | — |
| 2013-10-11 | $17.25 | $17.25 | 177,000 | — | — |
| 2013-10-10 | $16.70 | $16.70 | 266,160 | — | — |
| 2013-10-09 | $15.95 | $15.95 | 389,900 | — | — |
| 2013-10-08 | $16.25 | $16.25 | 402,120 | — | — |
| 2013-10-07 | $17.00 | $17.00 | 148,620 | — | — |
| 2013-10-04 | $17.30 | $17.30 | 231,780 | — | — |
| 2013-10-03 | $16.75 | $16.75 | 293,220 | — | — |
| 2013-10-02 | $16.95 | $16.95 | 164,920 | — | — |
| 2013-10-01 | $17.25 | $17.25 | 265,000 | — | — |
| 2013-09-30 | $16.85 | $16.85 | 219,580 | — | — |
| 2013-09-27 | $16.90 | $16.90 | 175,800 | — | — |
| 2013-09-26 | $16.90 | $16.90 | 424,280 | — | — |
| 2013-09-25 | $17.05 | $17.05 | 308,580 | — | — |
| 2013-09-24 | $17.30 | $17.30 | 330,920 | — | — |
| 2013-09-23 | $16.85 | $16.85 | 304,440 | — | — |
| 2013-09-20 | $17.25 | $17.25 | 571,380 | — | — |
| 2013-09-19 | $17.50 | $17.50 | 547,400 | — | — |
| 2013-09-18 | $17.90 | $17.90 | 383,440 | — | — |
| 2013-09-17 | $18.45 | $18.45 | 153,760 | — | — |
| 2013-09-16 | $18.05 | $18.05 | 137,440 | — | — |
| 2013-09-13 | $18.25 | $18.25 | 214,160 | — | — |
| 2013-09-12 | $18.25 | $18.25 | 165,020 | — | — |
| 2013-09-11 | $18.25 | $18.25 | 282,540 | — | — |
| 2013-09-10 | $18.10 | $18.10 | 497,880 | — | — |
| 2013-09-09 | $18.60 | $18.60 | 679,140 | — | — |
| 2013-09-06 | $18.50 | $18.50 | 643,600 | — | — |
| 2013-09-05 | $17.80 | $17.80 | 207,200 | — | — |
| 2013-09-04 | $17.35 | $17.35 | 327,080 | — | — |
| 2013-09-03 | $17.15 | $17.15 | 456,400 | — | — |
| 2013-08-30 | $17.25 | $17.25 | 551,660 | — | — |
| 2013-08-29 | $17.25 | $17.25 | 359,420 | — | — |
| 2013-08-28 | $16.70 | $16.70 | 221,240 | — | — |
| 2013-08-27 | $16.70 | $16.70 | 371,320 | — | — |
| 2013-08-26 | $17.55 | $17.55 | 580,560 | — | — |
| 2013-08-23 | $17.50 | $17.50 | 329,540 | — | — |
| 2013-08-22 | $17.00 | $17.00 | 248,200 | — | — |
| 2013-08-21 | $16.70 | $16.70 | 202,640 | — | — |
| 2013-08-20 | $16.90 | $16.90 | 232,520 | — | — |
| 2013-08-19 | $16.60 | $16.60 | 265,780 | — | — |
| 2013-08-16 | $16.65 | $16.65 | 140,300 | — | — |
| 2013-08-15 | $16.65 | $16.65 | 263,280 | — | — |
| 2013-08-14 | $17.35 | $17.35 | 110,160 | — | — |
| 2013-08-13 | $17.50 | $17.50 | 180,700 | — | — |
| 2013-08-12 | $17.45 | $17.45 | 172,480 | — | — |
| 2013-08-09 | $17.35 | $17.35 | 195,660 | — | — |
| 2013-08-08 | $17.50 | $17.50 | 503,040 | — | — |
| 2013-08-07 | $17.60 | $17.60 | 664,740 | — | — |
| 2013-08-06 | $16.95 | $16.95 | 180,580 | — | — |
| 2013-08-05 | $16.90 | $16.90 | 332,860 | — | — |
| 2013-08-02 | $16.90 | $16.90 | 256,960 | — | — |
| 2013-08-01 | $17.10 | $17.10 | 388,080 | — | — |
| 2013-07-31 | $17.05 | $17.05 | 929,020 | — | — |
| 2013-07-30 | $16.45 | $16.45 | 2,158,640 | — | — |
| 2013-07-29 | $17.70 | $17.70 | 514,660 | — | — |
| 2013-07-26 | $17.85 | $17.85 | 348,500 | — | — |
| 2013-07-25 | $18.20 | $18.20 | 543,200 | — | — |
| 2013-07-24 | $17.40 | $17.40 | 686,700 | — | — |
| 2013-07-23 | $17.55 | $17.55 | 986,200 | — | — |
| 2013-07-22 | $17.55 | $17.55 | 443,200 | — | — |
| 2013-07-19 | $17.40 | $17.40 | 868,940 | — | — |
| 2013-07-18 | $16.50 | $16.50 | 422,140 | — | — |
| 2013-07-17 | $16.50 | $16.50 | 1,214,300 | — | — |
| 2013-07-16 | $16.35 | $16.35 | 638,880 | — | — |
| 2013-07-15 | $15.85 | $15.85 | 191,860 | — | — |
| 2013-07-12 | $15.70 | $15.70 | 294,900 | — | — |
| 2013-07-11 | $15.95 | $15.95 | 501,160 | — | — |
| 2013-07-10 | $15.40 | $15.40 | 433,220 | — | — |
| 2013-07-09 | $14.25 | $14.25 | 515,120 | — | — |
| 2013-07-08 | $14.85 | $14.85 | 834,120 | — | — |
| 2013-07-05 | $14.90 | $14.90 | 274,560 | — | — |
| 2013-07-03 | $14.90 | $14.90 | 137,080 | — | — |
| 2013-07-02 | $14.95 | $14.95 | 377,720 | — | — |
| 2013-07-01 | $15.05 | $15.05 | 353,740 | — | — |
| 2013-06-28 | $15.05 | $15.05 | 265,660 | — | — |
| 2013-06-27 | $15.00 | $15.00 | 453,160 | — | — |
| 2013-06-26 | $15.20 | $15.20 | 269,200 | — | — |
| 2013-06-25 | $15.60 | $15.60 | 361,260 | — | — |
| 2013-06-24 | $15.40 | $15.40 | 449,980 | — | — |
| 2013-06-21 | $15.40 | $15.40 | 685,520 | — | — |
| 2013-06-20 | $15.45 | $15.45 | 405,800 | — | — |
| 2013-06-19 | $16.40 | $16.40 | 298,160 | — | — |
| 2013-06-18 | $16.65 | $16.65 | 217,220 | — | — |
| 2013-06-17 | $16.50 | $16.50 | 269,840 | — | — |
| 2013-06-14 | $16.40 | $16.40 | 302,660 | — | — |
| 2013-06-13 | $16.90 | $16.90 | 277,100 | — | — |
| 2013-06-12 | $16.75 | $16.75 | 247,240 | — | — |
| 2013-06-11 | $17.10 | $17.10 | 400,720 | — | — |
| 2013-06-10 | $17.20 | $17.20 | 535,140 | — | — |
| 2013-06-07 | $17.50 | $17.50 | 493,700 | — | — |
| 2013-06-06 | $16.85 | $16.85 | 811,680 | — | — |
| 2013-06-05 | $15.80 | $15.80 | 523,680 | — | — |
| 2013-06-04 | $15.95 | $15.95 | 766,940 | — | — |
| 2013-06-03 | $15.90 | $15.90 | 527,700 | — | — |
| 2013-05-31 | $16.05 | $16.05 | 1,353,240 | — | — |
| 2013-05-30 | $16.15 | $16.15 | 1,462,600 | — | — |
| 2013-05-29 | $14.45 | $14.45 | 1,168,760 | — | — |
| 2013-05-28 | $12.85 | $12.85 | 718,020 | — | — |
| 2013-05-24 | $12.00 | $12.00 | 234,920 | — | — |
| 2013-05-23 | $12.05 | $12.05 | 288,780 | — | — |
| 2013-05-22 | $12.05 | $12.05 | 401,540 | — | — |
| 2013-05-21 | $12.70 | $12.70 | 493,740 | — | — |
| 2013-05-20 | $12.65 | $12.65 | 423,080 | — | — |
| 2013-05-17 | $12.65 | $12.65 | 252,420 | — | — |
| 2013-05-16 | $12.55 | $12.55 | 157,240 | — | — |
| 2013-05-15 | $12.65 | $12.65 | 189,980 | — | — |
| 2013-05-14 | $12.55 | $12.55 | 228,160 | — | — |
| 2013-05-13 | $12.45 | $12.45 | 317,440 | — | — |
| 2013-05-10 | $12.50 | $12.50 | 139,040 | — | — |
| 2013-05-09 | $12.40 | $12.40 | 322,340 | — | — |
| 2013-05-08 | $11.95 | $11.95 | 309,360 | — | — |
| 2013-05-07 | $12.20 | $12.20 | 249,020 | — | — |
| 2013-05-06 | $11.90 | $11.90 | 157,920 | — | — |
| 2013-05-03 | $12.00 | $12.00 | 316,420 | — | — |
| 2013-05-02 | $11.85 | $11.85 | 430,020 | — | — |
| 2013-05-01 | $11.90 | $11.90 | 749,580 | — | — |
| 2013-04-30 | $10.50 | $10.50 | 285,500 | — | — |
| 2013-04-29 | $10.15 | $10.15 | 196,720 | — | — |
| 2013-04-26 | $10.35 | $10.35 | 226,040 | — | — |
| 2013-04-25 | $10.45 | $10.45 | 526,060 | — | — |
| 2013-04-24 | $9.90 | $9.90 | 304,600 | — | — |
| 2013-04-23 | $10.20 | $10.20 | 340,640 | — | — |
| 2013-04-22 | $10.40 | $10.40 | 438,040 | — | — |
| 2013-04-19 | $10.55 | $10.55 | 422,220 | — | — |
| 2013-04-18 | $10.55 | $10.55 | 503,420 | — | — |
| 2013-04-17 | $11.35 | $11.35 | 321,580 | — | — |
| 2013-04-16 | $12.15 | $12.15 | 234,580 | — | — |
| 2013-04-15 | $11.90 | $11.90 | 273,860 | — | — |
| 2013-04-12 | $12.35 | $12.35 | 264,780 | — | — |
| 2013-04-11 | $12.20 | $12.20 | 218,460 | — | — |
| 2013-04-10 | $12.50 | $12.50 | 259,460 | — | — |
| 2013-04-09 | $12.05 | $12.05 | 273,180 | — | — |
| 2013-04-08 | $12.20 | $12.20 | 169,100 | — | — |
| 2013-04-05 | $12.10 | $12.10 | 105,680 | — | — |
| 2013-04-04 | $12.20 | $12.20 | 152,580 | — | — |
| 2013-04-03 | $12.30 | $12.30 | 379,940 | — | — |
| 2013-04-02 | $11.75 | $11.75 | 251,720 | — | — |
| 2013-04-01 | $12.45 | $12.45 | 248,560 | — | — |
| 2013-03-28 | $12.95 | $12.95 | 385,980 | — | — |
| 2013-03-27 | $12.80 | $12.80 | 228,720 | — | — |
| 2013-03-26 | $13.00 | $13.00 | 497,640 | — | — |
| 2013-03-25 | $12.80 | $12.80 | 491,240 | — | — |
| 2013-03-22 | $11.95 | $11.95 | 281,380 | — | — |
| 2013-03-21 | $12.15 | $12.15 | 215,180 | — | — |
| 2013-03-20 | $12.65 | $12.65 | 126,680 | — | — |
| 2013-03-19 | $12.55 | $12.55 | 318,720 | — | — |
| 2013-03-18 | $12.70 | $12.70 | 309,400 | — | — |
| 2013-03-15 | $12.55 | $12.55 | 749,820 | — | — |
| 2013-03-14 | $12.95 | $12.95 | 801,220 | — | — |
| 2013-03-13 | $11.95 | $11.95 | 239,320 | — | — |
| 2013-03-12 | $11.70 | $11.70 | 119,900 | — | — |
| 2013-03-11 | $11.75 | $11.75 | 195,340 | — | — |
| 2013-03-08 | $12.00 | $12.00 | 143,040 | — | — |
| 2013-03-07 | $12.10 | $12.10 | 258,900 | — | — |
| 2013-03-06 | $12.10 | $12.10 | 260,720 | — | — |
| 2013-03-05 | $12.30 | $12.30 | 507,760 | — | — |
| 2013-03-04 | $12.00 | $12.00 | 286,640 | — | — |
| 2013-03-01 | $12.20 | $12.20 | 834,700 | — | — |
| 2013-02-28 | $12.25 | $12.25 | 472,960 | — | — |
| 2013-02-27 | $12.70 | $12.70 | 381,540 | — | — |
| 2013-02-26 | $12.80 | $12.80 | 397,880 | — | — |
| 2013-02-25 | $13.05 | $13.05 | 356,340 | — | — |
| 2013-02-22 | $12.90 | $12.90 | 311,800 | — | — |
| 2013-02-21 | $12.75 | $12.75 | 362,700 | — | — |
| 2013-02-20 | $13.45 | $13.45 | 252,540 | — | — |
| 2013-02-19 | $13.80 | $13.80 | 367,320 | — | — |
| 2013-02-15 | $13.60 | $13.60 | 240,240 | — | — |
| 2013-02-14 | $13.80 | $13.80 | 334,740 | — | — |
| 2013-02-13 | $14.00 | $14.00 | 220,460 | — | — |
| 2013-02-12 | $13.90 | $13.90 | 332,420 | — | — |
| 2013-02-11 | $13.70 | $13.70 | 229,060 | — | — |
| 2013-02-08 | $13.50 | $13.50 | 220,780 | — | — |
| 2013-02-07 | $13.55 | $13.55 | 405,280 | — | — |
| 2013-02-06 | $13.40 | $13.40 | 423,480 | — | — |
| 2013-02-05 | $13.10 | $13.10 | 838,140 | — | — |
| 2013-02-04 | $13.70 | $13.70 | 2,550,800 | — | — |
| 2013-02-01 | $11.40 | $11.40 | 392,920 | — | — |
| 2013-01-31 | $11.35 | $11.35 | 347,300 | — | — |
| 2013-01-30 | $11.00 | $11.00 | 470,680 | — | — |
| 2013-01-29 | $11.40 | $11.40 | 362,180 | — | — |
| 2013-01-28 | $11.40 | $11.40 | 187,960 | — | — |
| 2013-01-25 | $11.45 | $11.45 | 251,860 | — | — |
| 2013-01-24 | $11.45 | $11.45 | 269,460 | — | — |
| 2013-01-23 | $11.25 | $11.25 | 272,760 | — | — |
| 2013-01-22 | $11.55 | $11.55 | 290,620 | — | — |
| 2013-01-18 | $11.45 | $11.45 | 205,900 | — | — |
| 2013-01-17 | $11.50 | $11.50 | 521,980 | — | — |
| 2013-01-16 | $11.50 | $11.50 | 449,180 | — | — |
| 2013-01-15 | $11.15 | $11.15 | 180,740 | — | — |
| 2013-01-14 | $11.20 | $11.20 | 217,600 | — | — |
| 2013-01-11 | $11.05 | $11.05 | 195,400 | — | — |
| 2013-01-10 | $11.40 | $11.40 | 862,480 | — | — |
| 2013-01-09 | $11.10 | $11.10 | 455,260 | — | — |
| 2013-01-08 | $11.00 | $11.00 | 277,960 | — | — |
| 2013-01-07 | $11.05 | $11.05 | 382,380 | — | — |
| 2013-01-04 | $11.00 | $11.00 | 597,600 | — | — |
| 2013-01-03 | $10.00 | $10.00 | 1,103,280 | — | — |
| 2013-01-02 | $9.75 | $9.75 | 1,127,240 | — | — |