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
- 2007-03-27 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 | $15.65 | $37.01 | 21,200 | — | — |
| 2013-12-30 | $15.66 | $37.03 | 28,800 | — | — |
| 2013-12-27 | $16.01 | $37.86 | 9,400 | — | — |
| 2013-12-26 | $15.71 | $37.15 | 11,500 | — | — |
| 2013-12-24 | $15.61 | $36.91 | 4,100 | — | — |
| 2013-12-23 | $15.45 | $36.54 | 9,400 | — | — |
| 2013-12-20 | $15.53 | $36.73 | 10,300 | — | — |
| 2013-12-19 | $15.56 | $36.80 | 4,400 | — | — |
| 2013-12-18 | $15.77 | $37.29 | 8,800 | — | — |
| 2013-12-17 | $15.45 | $36.54 | 13,400 | — | — |
| 2013-12-16 | $15.50 | $36.65 | 5,900 | — | — |
| 2013-12-13 | $15.36 | $36.32 | 7,900 | — | — |
| 2013-12-12 | $15.61 | $36.91 | 10,400 | — | — |
| 2013-12-11 | $15.68 | $37.08 | 15,300 | — | — |
| 2013-12-10 | $15.44 | $36.51 | 15,200 | — | — |
| 2013-12-09 | $15.33 | $36.25 | 9,600 | — | — |
| 2013-12-06 | $15.27 | $36.11 | 18,200 | — | — |
| 2013-12-05 | $15.25 | $36.06 | 5,000 | — | — |
| 2013-12-04 | $15.38 | $36.37 | 9,500 | — | — |
| 2013-12-03 | $15.30 | $36.18 | 21,400 | — | — |
| 2013-12-02 | $15.49 | $36.63 | 27,400 | — | — |
| 2013-11-29 | $15.64 | $36.99 | 1,800 | — | — |
| 2013-11-27 | $15.54 | $36.75 | 15,300 | — | — |
| 2013-11-26 | $15.53 | $36.73 | 28,100 | — | — |
| 2013-11-25 | $15.55 | $36.77 | 21,600 | — | — |
| 2013-11-22 | $15.40 | $36.42 | 28,200 | — | — |
| 2013-11-21 | $15.63 | $36.96 | 10,700 | — | — |
| 2013-11-20 | $15.65 | $37.01 | 18,400 | — | — |
| 2013-11-19 | $15.75 | $37.25 | 14,200 | — | — |
| 2013-11-18 | $15.86 | $37.51 | 12,000 | — | — |
| 2013-11-15 | $16.00 | $37.84 | 27,700 | — | — |
| 2013-11-14 | $15.47 | $36.58 | 13,900 | — | — |
| 2013-11-13 | $15.96 | $37.74 | 21,400 | — | — |
| 2013-11-12 | $15.85 | $37.48 | 62,600 | — | — |
| 2013-11-11 | $16.80 | $39.73 | 49,100 | — | — |
| 2013-11-08 | $17.40 | $41.15 | 51,100 | — | — |
| 2013-11-07 | $19.40 | $39.61 | 45,600 | — | — |
| 2013-11-06 | $19.30 | $39.41 | 40,300 | — | — |
| 2013-11-05 | $19.25 | $39.30 | 51,100 | — | — |
| 2013-11-04 | $19.39 | $39.59 | 50,200 | — | — |
| 2013-11-01 | $19.20 | $39.20 | 37,200 | — | — |
| 2013-10-31 | $19.19 | $39.18 | 11,000 | — | — |
| 2013-10-30 | $18.98 | $38.75 | 39,100 | — | — |
| 2013-10-29 | $19.04 | $38.88 | 16,000 | — | — |
| 2013-10-28 | $19.15 | $39.10 | 9,200 | — | — |
| 2013-10-25 | $19.32 | $39.45 | 6,200 | — | — |
| 2013-10-24 | $19.44 | $39.69 | 21,000 | — | — |
| 2013-10-23 | $19.22 | $39.24 | 2,900 | — | — |
| 2013-10-22 | $19.25 | $39.30 | 5,200 | — | — |
| 2013-10-21 | $19.39 | $39.59 | 11,800 | — | — |
| 2013-10-18 | $19.11 | $39.02 | 28,600 | — | — |
| 2013-10-17 | $19.49 | $39.79 | 17,700 | — | — |
| 2013-10-16 | $19.44 | $39.69 | 8,600 | — | — |
| 2013-10-15 | $19.55 | $39.92 | 41,900 | — | — |
| 2013-10-14 | $19.15 | $39.10 | 20,100 | — | — |
| 2013-10-11 | $19.30 | $39.41 | 11,900 | — | — |
| 2013-10-10 | $19.25 | $39.30 | 3,600 | — | — |
| 2013-10-09 | $18.93 | $38.65 | 1,300 | — | — |
| 2013-10-08 | $19.24 | $39.28 | 3,500 | — | — |
| 2013-10-07 | $19.40 | $39.61 | 6,100 | — | — |
| 2013-10-04 | $18.85 | $38.49 | 2,100 | — | — |
| 2013-10-03 | $18.73 | $38.24 | 4,700 | — | — |
| 2013-10-02 | $18.99 | $38.77 | 7,500 | — | — |
| 2013-10-01 | $18.87 | $38.53 | 2,000 | — | — |
| 2013-09-30 | $18.72 | $38.22 | 1,000 | — | — |
| 2013-09-27 | $18.97 | $38.73 | 400 | — | — |
| 2013-09-26 | $19.00 | $38.79 | 1,300 | — | — |
| 2013-09-25 | $19.00 | $38.79 | 9,300 | — | — |
| 2013-09-24 | $18.98 | $38.75 | 100 | — | — |
| 2013-09-23 | $19.00 | $38.79 | 800 | — | — |
| 2013-09-20 | $19.10 | $39.00 | 2,900 | — | — |
| 2013-09-19 | $19.00 | $38.79 | 500 | — | — |
| 2013-09-18 | $18.94 | $38.67 | 1,400 | — | — |
| 2013-09-17 | $18.61 | $38.00 | 11,600 | — | — |
| 2013-09-16 | $18.56 | $37.90 | 3,500 | — | — |
| 2013-09-13 | $18.99 | $38.77 | 13,300 | — | — |
| 2013-09-12 | $18.50 | $37.77 | 1,500 | — | — |
| 2013-09-11 | $18.40 | $37.57 | 1,700 | — | — |
| 2013-09-10 | $18.39 | $37.55 | 2,300 | — | — |
| 2013-09-09 | $18.47 | $37.71 | 4,300 | — | — |
| 2013-09-06 | $18.49 | $37.75 | 2,300 | — | — |
| 2013-09-05 | $18.46 | $37.69 | 700 | — | — |
| 2013-09-04 | $18.49 | $37.75 | 2,200 | — | — |
| 2013-09-03 | $18.40 | $37.57 | 4,400 | — | — |
| 2013-08-30 | $18.31 | $37.39 | 3,000 | — | — |
| 2013-08-29 | $18.50 | $37.77 | 2,500 | — | — |
| 2013-08-28 | $18.08 | $36.92 | 200 | — | — |
| 2013-08-27 | $18.07 | $36.90 | 600 | — | — |
| 2013-08-26 | $18.45 | $37.67 | 4,400 | — | — |
| 2013-08-23 | $18.46 | $37.69 | 1,300 | — | — |
| 2013-08-22 | $18.05 | $36.85 | 5,400 | — | — |
| 2013-08-21 | $18.49 | $37.75 | 1,100 | — | — |
| 2013-08-20 | $18.04 | $36.83 | 5,300 | — | — |
| 2013-08-19 | $18.14 | $37.04 | 3,200 | — | — |
| 2013-08-16 | $18.18 | $37.12 | 2,400 | — | — |
| 2013-08-15 | $18.35 | $37.47 | 800 | — | — |
| 2013-08-14 | $18.50 | $37.77 | 4,500 | — | — |
| 2013-08-13 | $18.44 | $37.65 | 2,300 | — | — |
| 2013-08-12 | $18.42 | $37.61 | 4,100 | — | — |
| 2013-08-09 | $18.70 | $38.18 | 7,600 | — | — |
| 2013-08-08 | $18.17 | $37.10 | 900 | — | — |
| 2013-08-07 | $18.22 | $37.20 | 6,700 | — | — |
| 2013-08-06 | $18.05 | $36.85 | 1,100 | — | — |
| 2013-08-05 | $17.93 | $36.61 | 800 | — | — |
| 2013-08-02 | $17.82 | $36.38 | 800 | — | — |
| 2013-08-01 | $17.85 | $36.45 | 500 | — | — |
| 2013-07-31 | $17.91 | $36.57 | 5,300 | — | — |
| 2013-07-30 | $18.00 | $36.75 | 2,300 | — | — |
| 2013-07-29 | $18.00 | $36.75 | 133,600 | — | — |
| 2013-07-26 | $18.18 | $37.12 | 900 | — | — |
| 2013-07-25 | $18.15 | $37.06 | 10,100 | — | — |
| 2013-07-24 | $18.48 | $37.73 | 9,700 | — | — |
| 2013-07-23 | $18.18 | $37.12 | 400 | — | — |
| 2013-07-22 | $18.24 | $37.24 | 6,400 | — | — |
| 2013-07-19 | $18.00 | $36.75 | 6,700 | — | — |
| 2013-07-18 | $17.63 | $36.00 | 4,900 | — | — |
| 2013-07-17 | $17.63 | $36.00 | 6,900 | — | — |
| 2013-07-16 | $17.50 | $35.73 | 14,900 | — | — |
| 2013-07-15 | $17.67 | $36.08 | 3,000 | — | — |
| 2013-07-12 | $17.47 | $35.67 | 17,000 | — | — |
| 2013-07-11 | $17.50 | $35.73 | 11,600 | — | — |
| 2013-07-10 | $17.65 | $36.04 | 0 | — | — |
| 2013-07-09 | $17.65 | $36.04 | 1,800 | — | — |
| 2013-07-08 | $17.45 | $35.63 | 200 | — | — |
| 2013-07-05 | $17.69 | $36.12 | 4,300 | — | — |
| 2013-07-03 | $17.64 | $36.02 | 0 | — | — |
| 2013-07-02 | $17.64 | $36.02 | 700 | — | — |
| 2013-07-01 | $17.65 | $36.04 | 2,200 | — | — |
| 2013-06-28 | $17.65 | $36.04 | 2,000 | — | — |
| 2013-06-27 | $17.69 | $36.12 | 1,500 | — | — |
| 2013-06-26 | $17.47 | $35.67 | 7,500 | — | — |
| 2013-06-25 | $18.12 | $37.00 | 500 | — | — |
| 2013-06-24 | $17.57 | $35.87 | 0 | — | — |
| 2013-06-21 | $17.57 | $35.87 | 2,500 | — | — |
| 2013-06-20 | $17.65 | $36.04 | 2,700 | — | — |
| 2013-06-19 | $17.65 | $36.04 | 400 | — | — |
| 2013-06-18 | $17.40 | $35.53 | 1,500 | — | — |
| 2013-06-17 | $17.41 | $35.55 | 4,700 | — | — |
| 2013-06-14 | $17.64 | $36.02 | 300 | — | — |
| 2013-06-13 | $17.65 | $36.04 | 500 | — | — |
| 2013-06-12 | $17.55 | $35.83 | 1,800 | — | — |
| 2013-06-11 | $17.51 | $35.75 | 1,300 | — | — |
| 2013-06-10 | $18.01 | $36.77 | 3,100 | — | — |
| 2013-06-07 | $17.65 | $36.04 | 24,700 | — | — |
| 2013-06-06 | $17.60 | $35.94 | 14,000 | — | — |
| 2013-06-05 | $17.50 | $35.73 | 9,200 | — | — |
| 2013-06-04 | $17.80 | $36.34 | 400 | — | — |
| 2013-06-03 | $17.92 | $36.59 | 900 | — | — |
| 2013-05-31 | $18.01 | $36.77 | 600 | — | — |
| 2013-05-30 | $18.00 | $36.75 | 1,600 | — | — |
| 2013-05-29 | $18.00 | $36.75 | 2,400 | — | — |
| 2013-05-28 | $18.49 | $37.75 | 2,000 | — | — |
| 2013-05-24 | $18.16 | $37.08 | 1,500 | — | — |
| 2013-05-23 | $18.42 | $37.61 | 3,200 | — | — |
| 2013-05-22 | $18.99 | $38.77 | 2,700 | — | — |
| 2013-05-21 | $19.08 | $38.96 | 4,600 | — | — |
| 2013-05-20 | $18.25 | $37.26 | 2,400 | — | — |
| 2013-05-17 | $18.39 | $37.55 | 1,300 | — | — |
| 2013-05-16 | $18.43 | $37.63 | 3,200 | — | — |
| 2013-05-15 | $18.16 | $37.08 | 9,800 | — | — |
| 2013-05-14 | $18.50 | $37.77 | 4,700 | — | — |
| 2013-05-13 | $18.00 | $36.75 | 11,800 | — | — |
| 2013-05-10 | $17.90 | $36.55 | 4,400 | — | — |
| 2013-05-09 | $17.84 | $36.43 | 700 | — | — |
| 2013-05-08 | $17.60 | $35.94 | 1,500 | — | — |
| 2013-05-07 | $17.65 | $36.04 | 3,300 | — | — |
| 2013-05-06 | $17.98 | $36.71 | 2,800 | — | — |
| 2013-05-03 | $17.99 | $36.73 | 18,700 | — | — |
| 2013-05-02 | $17.20 | $35.12 | 5,000 | — | — |
| 2013-05-01 | $17.25 | $35.22 | 5,300 | — | — |
| 2013-04-30 | $17.00 | $34.71 | 4,900 | — | — |
| 2013-04-29 | $16.90 | $34.51 | 1,800 | — | — |
| 2013-04-26 | $16.55 | $33.79 | 1,000 | — | — |
| 2013-04-25 | $16.65 | $34.00 | 2,500 | — | — |
| 2013-04-24 | $17.00 | $34.71 | 2,300 | — | — |
| 2013-04-23 | $16.90 | $34.51 | 400 | — | — |
| 2013-04-22 | $16.51 | $33.71 | 3,200 | — | — |
| 2013-04-19 | $16.50 | $33.69 | 600 | — | — |
| 2013-04-18 | $16.45 | $33.59 | 2,200 | — | — |
| 2013-04-17 | $16.92 | $34.55 | 6,000 | — | — |
| 2013-04-16 | $16.98 | $34.67 | 600 | — | — |
| 2013-04-15 | $16.80 | $34.30 | 2,200 | — | — |
| 2013-04-12 | $16.89 | $34.49 | 5,700 | — | — |
| 2013-04-11 | $17.20 | $35.12 | 12,500 | — | — |
| 2013-04-10 | $16.99 | $34.69 | 5,200 | — | — |
| 2013-04-09 | $16.50 | $33.69 | 1,000 | — | — |
| 2013-04-08 | $16.90 | $34.51 | 1,300 | — | — |
| 2013-04-05 | $16.52 | $33.73 | 1,900 | — | — |
| 2013-04-04 | $16.43 | $33.55 | 300 | — | — |
| 2013-04-03 | $16.42 | $33.53 | 4,600 | — | — |
| 2013-04-02 | $16.46 | $33.61 | 2,400 | — | — |
| 2013-04-01 | $16.88 | $34.47 | 1,500 | — | — |
| 2013-03-28 | $16.46 | $33.61 | 5,400 | — | — |
| 2013-03-27 | $16.65 | $34.00 | 1,600 | — | — |
| 2013-03-26 | $16.53 | $33.75 | 1,800 | — | — |
| 2013-03-25 | $16.92 | $34.55 | 0 | — | — |
| 2013-03-22 | $16.92 | $34.55 | 900 | — | — |
| 2013-03-21 | $16.51 | $33.71 | 700 | — | — |
| 2013-03-20 | $16.70 | $34.10 | 300 | — | — |
| 2013-03-19 | $16.40 | $33.49 | 3,600 | — | — |
| 2013-03-18 | $16.35 | $33.38 | 5,900 | — | — |
| 2013-03-15 | $16.50 | $33.69 | 2,100 | — | — |
| 2013-03-14 | $16.50 | $33.69 | 1,800 | — | — |
| 2013-03-13 | $16.75 | $34.20 | 600 | — | — |
| 2013-03-12 | $16.50 | $33.69 | 1,600 | — | — |
| 2013-03-11 | $16.70 | $34.10 | 2,800 | — | — |
| 2013-03-08 | $16.75 | $34.20 | 8,000 | — | — |
| 2013-03-07 | $16.89 | $34.49 | 400 | — | — |
| 2013-03-06 | $16.88 | $34.47 | 2,400 | — | — |
| 2013-03-05 | $17.00 | $34.71 | 4,300 | — | — |
| 2013-03-04 | $17.00 | $34.71 | 1,600 | — | — |
| 2013-03-01 | $17.10 | $34.91 | 4,300 | — | — |
| 2013-02-28 | $17.02 | $34.75 | 2,100 | — | — |
| 2013-02-27 | $16.93 | $34.57 | 3,700 | — | — |
| 2013-02-26 | $16.79 | $34.28 | 7,500 | — | — |
| 2013-02-25 | $16.70 | $34.10 | 5,500 | — | — |
| 2013-02-22 | $17.00 | $34.71 | 0 | — | — |
| 2013-02-21 | $17.00 | $34.71 | 7,000 | — | — |
| 2013-02-20 | $17.10 | $34.91 | 2,000 | — | — |
| 2013-02-19 | $17.10 | $34.91 | 8,500 | — | — |
| 2013-02-15 | $17.80 | $36.34 | 4,000 | — | — |
| 2013-02-14 | $17.50 | $35.73 | 300 | — | — |
| 2013-02-13 | $17.53 | $35.79 | 2,800 | — | — |
| 2013-02-12 | $17.77 | $36.28 | 1,200 | — | — |
| 2013-02-11 | $17.75 | $36.24 | 200 | — | — |
| 2013-02-08 | $17.62 | $35.98 | 2,600 | — | — |
| 2013-02-07 | $17.55 | $35.83 | 4,000 | — | — |
| 2013-02-06 | $18.03 | $36.81 | 1,500 | — | — |
| 2013-02-05 | $18.05 | $36.85 | 900 | — | — |
| 2013-02-04 | $18.32 | $37.41 | 900 | — | — |
| 2013-02-01 | $18.50 | $37.77 | 2,000 | — | — |
| 2013-01-31 | $17.80 | $36.34 | 1,500 | — | — |
| 2013-01-30 | $17.96 | $36.67 | 3,100 | — | — |
| 2013-01-29 | $18.16 | $37.08 | 1,300 | — | — |
| 2013-01-28 | $18.10 | $36.96 | 6,100 | — | — |
| 2013-01-25 | $17.90 | $36.55 | 4,800 | — | — |
| 2013-01-24 | $16.99 | $34.69 | 2,300 | — | — |
| 2013-01-23 | $16.87 | $34.45 | 4,100 | — | — |
| 2013-01-22 | $16.65 | $34.00 | 1,100 | — | — |
| 2013-01-18 | $16.40 | $33.49 | 1,100 | — | — |
| 2013-01-17 | $16.40 | $33.49 | 3,700 | — | — |
| 2013-01-16 | $16.14 | $32.95 | 4,100 | — | — |
| 2013-01-15 | $15.52 | $31.69 | 1,900 | — | — |
| 2013-01-14 | $15.65 | $31.95 | 6,100 | — | — |
| 2013-01-11 | $15.63 | $31.91 | 600 | — | — |
| 2013-01-10 | $15.77 | $32.20 | 1,100 | — | — |
| 2013-01-09 | $15.61 | $31.87 | 2,300 | — | — |
| 2013-01-08 | $15.39 | $31.42 | 7,500 | — | — |
| 2013-01-07 | $15.20 | $31.04 | 4,000 | — | — |
| 2013-01-04 | $15.30 | $31.24 | 2,300 | — | — |
| 2013-01-03 | $15.45 | $31.55 | 4,600 | — | — |
| 2013-01-02 | $15.50 | $31.65 | 15,700 | — | — |