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
- 2004-03-29 to 2026-09-01
- 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 | $12.70 | $12.70 | 17,290 | — | — |
| 2013-12-30 | $12.50 | $12.50 | 20,360 | — | — |
| 2013-12-27 | $13.00 | $13.00 | 12,210 | — | — |
| 2013-12-26 | $12.70 | $12.70 | 23,210 | — | — |
| 2013-12-24 | $13.20 | $13.20 | 4,360 | — | — |
| 2013-12-23 | $12.80 | $12.80 | 26,470 | — | — |
| 2013-12-20 | $12.40 | $12.40 | 109,230 | — | — |
| 2013-12-19 | $14.40 | $14.40 | 6,330 | — | — |
| 2013-12-18 | $14.50 | $14.50 | 6,660 | — | — |
| 2013-12-17 | $14.30 | $14.30 | 2,400 | — | — |
| 2013-12-16 | $14.50 | $14.50 | 7,160 | — | — |
| 2013-12-13 | $14.40 | $14.40 | 6,250 | — | — |
| 2013-12-12 | $15.00 | $15.00 | 1,120 | — | — |
| 2013-12-11 | $14.90 | $14.90 | 9,110 | — | — |
| 2013-12-10 | $15.70 | $15.70 | 4,240 | — | — |
| 2013-12-09 | $16.00 | $16.00 | 3,240 | — | — |
| 2013-12-06 | $15.80 | $15.80 | 650 | — | — |
| 2013-12-05 | $15.60 | $15.60 | 2,340 | — | — |
| 2013-12-04 | $15.90 | $15.90 | 6,230 | — | — |
| 2013-12-03 | $16.70 | $16.70 | 3,170 | — | — |
| 2013-12-02 | $17.40 | $17.40 | 5,170 | — | — |
| 2013-11-29 | $17.90 | $17.90 | 3,000 | — | — |
| 2013-11-27 | $17.10 | $17.10 | 1,570 | — | — |
| 2013-11-26 | $17.40 | $17.40 | 3,720 | — | — |
| 2013-11-25 | $16.70 | $16.70 | 2,650 | — | — |
| 2013-11-22 | $16.40 | $16.40 | 7,310 | — | — |
| 2013-11-21 | $16.20 | $16.20 | 960 | — | — |
| 2013-11-20 | $16.00 | $16.00 | 4,610 | — | — |
| 2013-11-19 | $16.10 | $16.10 | 7,460 | — | — |
| 2013-11-18 | $16.40 | $16.40 | 8,320 | — | — |
| 2013-11-15 | $17.00 | $17.00 | 2,730 | — | — |
| 2013-11-14 | $16.50 | $16.50 | 4,670 | — | — |
| 2013-11-13 | $17.10 | $17.10 | 2,620 | — | — |
| 2013-11-12 | $16.80 | $16.80 | 2,200 | — | — |
| 2013-11-11 | $17.70 | $17.70 | 1,770 | — | — |
| 2013-11-08 | $17.90 | $17.90 | 6,130 | — | — |
| 2013-11-07 | $17.40 | $17.40 | 8,120 | — | — |
| 2013-11-06 | $18.80 | $18.80 | 17,580 | — | — |
| 2013-11-05 | $17.70 | $17.70 | 10,440 | — | — |
| 2013-11-04 | $17.80 | $17.80 | 5,160 | — | — |
| 2013-11-01 | $17.20 | $17.20 | 10,160 | — | — |
| 2013-10-31 | $17.50 | $17.50 | 4,770 | — | — |
| 2013-10-30 | $17.80 | $17.80 | 2,900 | — | — |
| 2013-10-29 | $18.00 | $18.00 | 4,050 | — | — |
| 2013-10-28 | $17.60 | $17.60 | 7,150 | — | — |
| 2013-10-25 | $18.00 | $18.00 | 3,780 | — | — |
| 2013-10-24 | $17.60 | $17.60 | 17,310 | — | — |
| 2013-10-23 | $19.20 | $19.20 | 3,480 | — | — |
| 2013-10-22 | $19.70 | $19.70 | 11,600 | — | — |
| 2013-10-21 | $19.50 | $19.50 | 17,030 | — | — |
| 2013-10-18 | $18.50 | $18.50 | 25,570 | — | — |
| 2013-10-17 | $20.50 | $20.50 | 42,790 | — | — |
| 2013-10-16 | $21.50 | $21.50 | 179,450 | — | — |
| 2013-10-15 | $17.60 | $17.60 | 10,710 | — | — |
| 2013-10-14 | $17.50 | $17.50 | 11,130 | — | — |
| 2013-10-11 | $16.40 | $16.40 | 7,650 | — | — |
| 2013-10-10 | $16.00 | $16.00 | 8,920 | — | — |
| 2013-10-09 | $16.10 | $16.10 | 17,060 | — | — |
| 2013-10-08 | $15.80 | $15.80 | 29,360 | — | — |
| 2013-10-07 | $14.20 | $14.20 | 4,600 | — | — |
| 2013-10-04 | $13.70 | $13.70 | 4,560 | — | — |
| 2013-10-03 | $13.80 | $13.80 | 2,620 | — | — |
| 2013-10-02 | $14.10 | $14.10 | 1,470 | — | — |
| 2013-10-01 | $14.30 | $14.30 | 4,530 | — | — |
| 2013-09-30 | $13.80 | $13.80 | 1,200 | — | — |
| 2013-09-27 | $13.60 | $13.60 | 3,130 | — | — |
| 2013-09-26 | $13.80 | $13.80 | 1,970 | — | — |
| 2013-09-25 | $13.70 | $13.70 | 3,480 | — | — |
| 2013-09-24 | $13.80 | $13.80 | 1,100 | — | — |
| 2013-09-23 | $13.60 | $13.60 | 4,830 | — | — |
| 2013-09-20 | $13.40 | $13.40 | 12,980 | — | — |
| 2013-09-19 | $14.40 | $14.40 | 2,940 | — | — |
| 2013-09-18 | $14.40 | $14.40 | 520 | — | — |
| 2013-09-17 | $14.30 | $14.30 | 1,780 | — | — |
| 2013-09-16 | $14.40 | $14.40 | 2,100 | — | — |
| 2013-09-13 | $14.30 | $14.30 | 1,110 | — | — |
| 2013-09-12 | $14.50 | $14.50 | 2,030 | — | — |
| 2013-09-11 | $14.40 | $14.40 | 2,720 | — | — |
| 2013-09-10 | $14.40 | $14.40 | 290 | — | — |
| 2013-09-09 | $14.40 | $14.40 | 930 | — | — |
| 2013-09-06 | $14.20 | $14.20 | 120 | — | — |
| 2013-09-05 | $14.40 | $14.40 | 2,280 | — | — |
| 2013-09-04 | $14.30 | $14.30 | 1,190 | — | — |
| 2013-09-03 | $14.20 | $14.20 | 1,300 | — | — |
| 2013-08-30 | $14.30 | $14.30 | 2,590 | — | — |
| 2013-08-29 | $15.30 | $15.30 | 6,540 | — | — |
| 2013-08-28 | $14.30 | $14.30 | 5,500 | — | — |
| 2013-08-27 | $13.50 | $13.50 | 2,480 | — | — |
| 2013-08-26 | $13.90 | $13.90 | 1,490 | — | — |
| 2013-08-23 | $13.70 | $13.70 | 2,680 | — | — |
| 2013-08-22 | $14.10 | $14.10 | 1,190 | — | — |
| 2013-08-21 | $14.20 | $14.20 | 5,410 | — | — |
| 2013-08-20 | $14.20 | $14.20 | 1,320 | — | — |
| 2013-08-19 | $13.90 | $13.90 | 6,660 | — | — |
| 2013-08-16 | $13.40 | $13.40 | 7,600 | — | — |
| 2013-08-15 | $13.40 | $13.40 | 19,980 | — | — |
| 2013-08-14 | $14.00 | $14.00 | 8,720 | — | — |
| 2013-08-13 | $14.60 | $14.60 | 10,780 | — | — |
| 2013-08-12 | $15.50 | $15.50 | 3,890 | — | — |
| 2013-08-09 | $15.50 | $15.50 | 7,080 | — | — |
| 2013-08-08 | $14.70 | $14.70 | 2,930 | — | — |
| 2013-08-07 | $14.90 | $14.90 | 2,590 | — | — |
| 2013-08-06 | $15.00 | $15.00 | 3,380 | — | — |
| 2013-08-05 | $15.50 | $15.50 | 5,630 | — | — |
| 2013-08-02 | $15.20 | $15.20 | 3,690 | — | — |
| 2013-08-01 | $15.00 | $15.00 | 3,190 | — | — |
| 2013-07-31 | $15.30 | $15.30 | 2,480 | — | — |
| 2013-07-30 | $14.80 | $14.80 | 2,330 | — | — |
| 2013-07-29 | $15.30 | $15.30 | 2,620 | — | — |
| 2013-07-26 | $16.00 | $16.00 | 600 | — | — |
| 2013-07-25 | $16.30 | $16.30 | 2,230 | — | — |
| 2013-07-24 | $15.60 | $15.60 | 3,340 | — | — |
| 2013-07-23 | $16.90 | $16.90 | 4,700 | — | — |
| 2013-07-22 | $16.60 | $16.60 | 4,500 | — | — |
| 2013-07-19 | $16.40 | $16.40 | 4,880 | — | — |
| 2013-07-18 | $15.80 | $15.80 | 4,730 | — | — |
| 2013-07-17 | $15.00 | $15.00 | 540 | — | — |
| 2013-07-16 | $15.00 | $15.00 | 4,010 | — | — |
| 2013-07-15 | $15.00 | $15.00 | 3,970 | — | — |
| 2013-07-12 | $13.90 | $13.90 | 1,420 | — | — |
| 2013-07-11 | $13.90 | $13.90 | 7,300 | — | — |
| 2013-07-10 | $14.10 | $14.10 | 2,080 | — | — |
| 2013-07-09 | $14.00 | $14.00 | 6,900 | — | — |
| 2013-07-08 | $14.00 | $14.00 | 1,910 | — | — |
| 2013-07-05 | $14.30 | $14.30 | 1,620 | — | — |
| 2013-07-03 | $14.00 | $14.00 | 820 | — | — |
| 2013-07-02 | $14.20 | $14.20 | 3,480 | — | — |
| 2013-07-01 | $13.90 | $13.90 | 1,790 | — | — |
| 2013-06-28 | $14.00 | $14.00 | 1,930 | — | — |
| 2013-06-27 | $13.90 | $13.90 | 4,750 | — | — |
| 2013-06-26 | $14.10 | $14.10 | 1,220 | — | — |
| 2013-06-25 | $14.40 | $14.40 | 1,640 | — | — |
| 2013-06-24 | $14.50 | $14.50 | 1,870 | — | — |
| 2013-06-21 | $14.50 | $14.50 | 5,080 | — | — |
| 2013-06-20 | $14.80 | $14.80 | 6,050 | — | — |
| 2013-06-19 | $15.20 | $15.20 | 2,160 | — | — |
| 2013-06-18 | $14.90 | $14.90 | 1,370 | — | — |
| 2013-06-17 | $15.00 | $15.00 | 3,430 | — | — |
| 2013-06-14 | $15.20 | $15.20 | 4,280 | — | — |
| 2013-06-13 | $15.30 | $15.30 | 2,710 | — | — |
| 2013-06-12 | $15.20 | $15.20 | 2,940 | — | — |
| 2013-06-11 | $15.50 | $15.50 | 1,480 | — | — |
| 2013-06-10 | $14.80 | $14.80 | 2,100 | — | — |
| 2013-06-07 | $15.20 | $15.20 | 1,290 | — | — |
| 2013-06-06 | $14.80 | $14.80 | 3,590 | — | — |
| 2013-06-05 | $14.70 | $14.70 | 4,050 | — | — |
| 2013-06-04 | $14.80 | $14.80 | 4,820 | — | — |
| 2013-06-03 | $15.10 | $15.10 | 4,090 | — | — |
| 2013-05-31 | $15.40 | $15.40 | 3,270 | — | — |
| 2013-05-30 | $15.20 | $15.20 | 1,800 | — | — |
| 2013-05-29 | $15.40 | $15.40 | 4,470 | — | — |
| 2013-05-28 | $15.50 | $15.50 | 14,000 | — | — |
| 2013-05-24 | $16.00 | $16.00 | 5,540 | — | — |
| 2013-05-23 | $16.80 | $16.80 | 4,520 | — | — |
| 2013-05-22 | $16.60 | $16.60 | 2,610 | — | — |
| 2013-05-21 | $16.50 | $16.50 | 7,280 | — | — |
| 2013-05-20 | $16.10 | $16.10 | 6,060 | — | — |
| 2013-05-17 | $16.20 | $16.20 | 6,590 | — | — |
| 2013-05-16 | $16.40 | $16.40 | 4,070 | — | — |
| 2013-05-15 | $16.60 | $16.60 | 3,570 | — | — |
| 2013-05-14 | $16.90 | $16.90 | 3,410 | — | — |
| 2013-05-13 | $16.70 | $16.70 | 5,200 | — | — |
| 2013-05-10 | $17.00 | $17.00 | 3,010 | — | — |
| 2013-05-09 | $16.70 | $16.70 | 1,940 | — | — |
| 2013-05-08 | $16.90 | $16.90 | 8,000 | — | — |
| 2013-05-07 | $16.90 | $16.90 | 5,510 | — | — |
| 2013-05-06 | $17.00 | $17.00 | 8,680 | — | — |
| 2013-05-03 | $16.90 | $16.90 | 11,310 | — | — |
| 2013-05-02 | $16.80 | $16.80 | 7,230 | — | — |
| 2013-05-01 | $16.80 | $16.80 | 7,890 | — | — |
| 2013-04-30 | $17.60 | $17.60 | 6,000 | — | — |
| 2013-04-29 | $17.50 | $17.50 | 2,950 | — | — |
| 2013-04-26 | $17.50 | $17.50 | 2,360 | — | — |
| 2013-04-25 | $17.90 | $17.90 | 3,620 | — | — |
| 2013-04-24 | $17.50 | $17.50 | 2,520 | — | — |
| 2013-04-23 | $17.50 | $17.50 | 2,440 | — | — |
| 2013-04-22 | $17.40 | $17.40 | 1,850 | — | — |
| 2013-04-19 | $17.30 | $17.30 | 4,210 | — | — |
| 2013-04-18 | $17.40 | $17.40 | 5,260 | — | — |
| 2013-04-17 | $17.80 | $17.80 | 9,220 | — | — |
| 2013-04-16 | $17.50 | $17.50 | 4,620 | — | — |
| 2013-04-15 | $16.70 | $16.70 | 8,960 | — | — |
| 2013-04-12 | $17.50 | $17.50 | 2,570 | — | — |
| 2013-04-11 | $17.60 | $17.60 | 3,830 | — | — |
| 2013-04-10 | $17.90 | $17.90 | 8,940 | — | — |
| 2013-04-09 | $17.60 | $17.60 | 4,980 | — | — |
| 2013-04-08 | $17.80 | $17.80 | 3,350 | — | — |
| 2013-04-05 | $17.30 | $17.30 | 7,040 | — | — |
| 2013-04-04 | $17.30 | $17.30 | 4,350 | — | — |
| 2013-04-03 | $17.30 | $17.30 | 5,560 | — | — |
| 2013-04-02 | $17.60 | $17.60 | 7,570 | — | — |
| 2013-04-01 | $18.10 | $18.10 | 4,820 | — | — |
| 2013-03-28 | $18.20 | $18.20 | 26,450 | — | — |
| 2013-03-27 | $18.30 | $18.30 | 5,940 | — | — |
| 2013-03-26 | $17.60 | $17.60 | 10,360 | — | — |
| 2013-03-25 | $17.50 | $17.50 | 2,730 | — | — |
| 2013-03-22 | $17.00 | $17.00 | 3,670 | — | — |
| 2013-03-21 | $17.30 | $17.30 | 2,040 | — | — |
| 2013-03-20 | $17.70 | $17.70 | 4,810 | — | — |
| 2013-03-19 | $17.30 | $17.30 | 2,680 | — | — |
| 2013-03-18 | $17.80 | $17.80 | 5,620 | — | — |
| 2013-03-15 | $17.80 | $17.80 | 9,670 | — | — |
| 2013-03-14 | $16.90 | $16.90 | 4,400 | — | — |
| 2013-03-13 | $17.50 | $17.50 | 7,510 | — | — |
| 2013-03-12 | $17.00 | $17.00 | 4,080 | — | — |
| 2013-03-11 | $17.00 | $17.00 | 10,780 | — | — |
| 2013-03-08 | $16.00 | $16.00 | 7,380 | — | — |
| 2013-03-07 | $15.90 | $15.90 | 5,650 | — | — |
| 2013-03-06 | $16.00 | $16.00 | 4,420 | — | — |
| 2013-03-05 | $16.00 | $16.00 | 2,770 | — | — |
| 2013-03-04 | $16.20 | $16.20 | 2,160 | — | — |
| 2013-03-01 | $16.30 | $16.30 | 2,510 | — | — |
| 2013-02-28 | $15.90 | $15.90 | 2,040 | — | — |
| 2013-02-27 | $15.90 | $15.90 | 4,730 | — | — |
| 2013-02-26 | $16.20 | $16.20 | 3,540 | — | — |
| 2013-02-25 | $16.00 | $16.00 | 2,690 | — | — |
| 2013-02-22 | $16.30 | $16.30 | 4,100 | — | — |
| 2013-02-21 | $16.80 | $16.80 | 5,150 | — | — |
| 2013-02-20 | $16.70 | $16.70 | 7,120 | — | — |
| 2013-02-19 | $17.70 | $17.70 | 2,260 | — | — |
| 2013-02-15 | $17.20 | $17.20 | 8,330 | — | — |
| 2013-02-14 | $16.70 | $16.70 | 4,590 | — | — |
| 2013-02-13 | $16.30 | $16.30 | 3,490 | — | — |
| 2013-02-12 | $16.30 | $16.30 | 17,890 | — | — |
| 2013-02-11 | $17.50 | $17.50 | 18,080 | — | — |
| 2013-02-08 | $18.50 | $18.50 | 21,420 | — | — |
| 2013-02-07 | $18.30 | $18.30 | 5,390 | — | — |
| 2013-02-06 | $18.40 | $18.40 | 9,430 | — | — |
| 2013-02-05 | $18.40 | $18.40 | 13,700 | — | — |
| 2013-02-04 | $18.20 | $18.20 | 12,080 | — | — |
| 2013-02-01 | $18.50 | $18.50 | 11,160 | — | — |
| 2013-01-31 | $18.60 | $18.60 | 16,360 | — | — |
| 2013-01-30 | $18.90 | $18.90 | 63,510 | — | — |
| 2013-01-29 | $17.60 | $17.60 | 9,490 | — | — |
| 2013-01-28 | $17.90 | $17.90 | 26,520 | — | — |
| 2013-01-25 | $16.80 | $16.80 | 9,260 | — | — |
| 2013-01-24 | $16.80 | $16.80 | 7,670 | — | — |
| 2013-01-23 | $17.20 | $17.20 | 18,620 | — | — |
| 2013-01-22 | $17.90 | $17.90 | 39,890 | — | — |
| 2013-01-18 | $15.90 | $15.90 | 6,220 | — | — |
| 2013-01-17 | $15.70 | $15.70 | 6,080 | — | — |
| 2013-01-16 | $15.90 | $15.90 | 16,030 | — | — |
| 2013-01-15 | $15.60 | $15.60 | 9,150 | — | — |
| 2013-01-14 | $15.30 | $15.30 | 6,990 | — | — |
| 2013-01-11 | $15.30 | $15.30 | 6,280 | — | — |
| 2013-01-10 | $15.40 | $15.40 | 9,460 | — | — |
| 2013-01-09 | $15.60 | $15.60 | 14,020 | — | — |
| 2013-01-08 | $15.90 | $15.90 | 22,120 | — | — |
| 2013-01-07 | $16.80 | $16.80 | 44,300 | — | — |
| 2013-01-04 | $14.80 | $14.80 | 15,460 | — | — |
| 2013-01-03 | $14.50 | $14.50 | 11,440 | — | — |
| 2013-01-02 | $14.40 | $14.40 | 29,870 | — | — |