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
- 2006-05-26 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 | $16.28 | $27.87 | 57,872 | — | — |
| 2013-12-30 | $16.29 | $27.90 | 26,287 | — | — |
| 2013-12-27 | $16.34 | $27.99 | 27,222 | — | — |
| 2013-12-26 | $16.27 | $27.85 | 20,884 | — | — |
| 2013-12-24 | $16.27 | $27.85 | 18,079 | — | — |
| 2013-12-23 | $16.34 | $27.99 | 26,183 | — | — |
| 2013-12-20 | $16.03 | $27.46 | 26,702 | — | — |
| 2013-12-19 | $15.88 | $27.20 | 46,132 | — | — |
| 2013-12-18 | $16.18 | $27.16 | 41,456 | — | — |
| 2013-12-17 | $16.14 | $27.10 | 21,611 | — | — |
| 2013-12-16 | $16.18 | $27.16 | 11,117 | — | — |
| 2013-12-13 | $16.18 | $27.16 | 20,261 | — | — |
| 2013-12-12 | $16.35 | $27.45 | 23,585 | — | — |
| 2013-12-11 | $16.23 | $27.24 | 25,040 | — | — |
| 2013-12-10 | $16.52 | $27.73 | 22,962 | — | — |
| 2013-12-09 | $16.51 | $27.71 | 18,494 | — | — |
| 2013-12-06 | $16.36 | $27.47 | 34,910 | — | — |
| 2013-12-05 | $16.56 | $27.81 | 16,936 | — | — |
| 2013-12-04 | $16.71 | $28.05 | 31,689 | — | — |
| 2013-12-03 | $16.69 | $28.02 | 7,585 | — | — |
| 2013-12-02 | $16.82 | $28.24 | 15,585 | — | — |
| 2013-11-29 | $16.96 | $28.47 | 3,740 | — | — |
| 2013-11-27 | $16.99 | $28.52 | 19,429 | — | — |
| 2013-11-26 | $16.88 | $28.34 | 13,611 | — | — |
| 2013-11-25 | $16.99 | $28.52 | 17,455 | — | — |
| 2013-11-22 | $17.10 | $28.71 | 45,820 | — | — |
| 2013-11-21 | $16.83 | $28.26 | 20,468 | — | — |
| 2013-11-20 | $16.66 | $27.97 | 19,118 | — | — |
| 2013-11-19 | $16.75 | $28.12 | 16,001 | — | — |
| 2013-11-18 | $16.90 | $28.37 | 9,663 | — | — |
| 2013-11-15 | $16.93 | $28.42 | 14,754 | — | — |
| 2013-11-14 | $17.00 | $28.54 | 15,481 | — | — |
| 2013-11-13 | $16.88 | $28.34 | 10,182 | — | — |
| 2013-11-12 | $16.83 | $28.26 | 22,754 | — | — |
| 2013-11-11 | $16.84 | $28.28 | 12,884 | — | — |
| 2013-11-08 | $17.00 | $28.54 | 22,131 | — | — |
| 2013-11-07 | $17.06 | $28.65 | 18,598 | — | — |
| 2013-11-06 | $17.26 | $28.97 | 20,261 | — | — |
| 2013-11-05 | $17.14 | $28.78 | 22,650 | — | — |
| 2013-11-04 | $17.34 | $29.12 | 11,845 | — | — |
| 2013-11-01 | $17.36 | $29.15 | 16,001 | — | — |
| 2013-10-31 | $17.60 | $29.55 | 19,533 | — | — |
| 2013-10-30 | $17.31 | $29.05 | 27,741 | — | — |
| 2013-10-29 | $17.40 | $29.21 | 15,689 | — | — |
| 2013-10-28 | $17.43 | $29.26 | 19,533 | — | — |
| 2013-10-25 | $17.41 | $29.23 | 4,883 | — | — |
| 2013-10-24 | $17.40 | $29.21 | 16,416 | — | — |
| 2013-10-23 | $17.35 | $29.13 | 12,052 | — | — |
| 2013-10-22 | $17.31 | $29.05 | 12,260 | — | — |
| 2013-10-21 | $17.17 | $28.83 | 23,793 | — | — |
| 2013-10-18 | $17.31 | $29.05 | 20,157 | — | — |
| 2013-10-17 | $17.35 | $29.13 | 46,236 | — | — |
| 2013-10-16 | $16.74 | $28.10 | 9,663 | — | — |
| 2013-10-15 | $16.57 | $27.82 | 15,273 | — | — |
| 2013-10-14 | $16.76 | $28.13 | 7,792 | — | — |
| 2013-10-11 | $16.85 | $28.29 | 12,884 | — | — |
| 2013-10-10 | $16.78 | $28.16 | 11,741 | — | — |
| 2013-10-09 | $16.45 | $27.61 | 8,000 | — | — |
| 2013-10-08 | $16.49 | $27.68 | 19,533 | — | — |
| 2013-10-07 | $16.75 | $28.12 | 16,312 | — | — |
| 2013-10-04 | $16.79 | $28.18 | 25,248 | — | — |
| 2013-10-03 | $16.76 | $28.13 | 18,598 | — | — |
| 2013-10-02 | $16.92 | $28.41 | 10,910 | — | — |
| 2013-10-01 | $16.97 | $28.49 | 30,650 | — | — |
| 2013-09-30 | $16.61 | $27.89 | 11,221 | — | — |
| 2013-09-27 | $16.81 | $28.23 | 19,949 | — | — |
| 2013-09-26 | $16.88 | $28.34 | 13,507 | — | — |
| 2013-09-25 | $16.77 | $28.15 | 12,572 | — | — |
| 2013-09-24 | $16.75 | $28.12 | 17,144 | — | — |
| 2013-09-23 | $16.76 | $28.13 | 12,156 | — | — |
| 2013-09-20 | $16.79 | $28.20 | 18,286 | — | — |
| 2013-09-19 | $17.01 | $28.55 | 15,585 | — | — |
| 2013-09-18 | $17.06 | $28.65 | 34,807 | — | — |
| 2013-09-17 | $16.92 | $27.87 | 40,313 | — | — |
| 2013-09-16 | $16.84 | $27.75 | 21,611 | — | — |
| 2013-09-13 | $16.67 | $27.46 | 12,987 | — | — |
| 2013-09-12 | $16.73 | $27.56 | 14,026 | — | — |
| 2013-09-11 | $16.62 | $27.38 | 22,442 | — | — |
| 2013-09-10 | $16.67 | $27.46 | 37,716 | — | — |
| 2013-09-09 | $16.61 | $27.37 | 44,365 | — | — |
| 2013-09-06 | $16.52 | $27.21 | 20,572 | — | — |
| 2013-09-05 | $16.42 | $27.05 | 6,442 | — | — |
| 2013-09-04 | $16.53 | $27.22 | 17,663 | — | — |
| 2013-09-03 | $16.37 | $26.97 | 20,261 | — | — |
| 2013-08-30 | $16.54 | $27.25 | 18,183 | — | — |
| 2013-08-29 | $16.48 | $27.14 | 14,650 | — | — |
| 2013-08-28 | $16.54 | $27.24 | 14,026 | — | — |
| 2013-08-27 | $16.61 | $27.37 | 11,533 | — | — |
| 2013-08-26 | $16.64 | $27.41 | 17,040 | — | — |
| 2013-08-23 | $16.60 | $27.35 | 15,169 | — | — |
| 2013-08-22 | $16.46 | $27.11 | 30,443 | — | — |
| 2013-08-21 | $16.55 | $27.27 | 18,079 | — | — |
| 2013-08-20 | $16.50 | $27.18 | 29,092 | — | — |
| 2013-08-19 | $16.57 | $27.30 | 45,820 | — | — |
| 2013-08-16 | $17.14 | $28.24 | 17,559 | — | — |
| 2013-08-15 | $17.34 | $28.57 | 29,923 | — | — |
| 2013-08-14 | $17.62 | $29.03 | 34,287 | — | — |
| 2013-08-13 | $17.94 | $29.55 | 14,962 | — | — |
| 2013-08-12 | $18.21 | $30.00 | 25,975 | — | — |
| 2013-08-09 | $18.09 | $29.81 | 18,806 | — | — |
| 2013-08-08 | $18.08 | $29.78 | 15,273 | — | — |
| 2013-08-07 | $18.11 | $29.84 | 16,936 | — | — |
| 2013-08-06 | $18.38 | $30.28 | 14,754 | — | — |
| 2013-08-05 | $18.53 | $30.52 | 8,935 | — | — |
| 2013-08-02 | $18.64 | $30.71 | 12,156 | — | — |
| 2013-08-01 | $18.92 | $31.17 | 14,858 | — | — |
| 2013-07-31 | $19.06 | $31.39 | 20,988 | — | — |
| 2013-07-30 | $19.38 | $31.93 | 17,455 | — | — |
| 2013-07-29 | $19.53 | $32.17 | 33,144 | — | — |
| 2013-07-26 | $19.74 | $32.52 | 11,741 | — | — |
| 2013-07-25 | $19.84 | $32.68 | 21,092 | — | — |
| 2013-07-24 | $20.11 | $33.12 | 14,130 | — | — |
| 2013-07-23 | $20.10 | $33.11 | 21,196 | — | — |
| 2013-07-22 | $19.68 | $32.42 | 22,754 | — | — |
| 2013-07-19 | $19.97 | $32.90 | 13,403 | — | — |
| 2013-07-18 | $19.91 | $32.80 | 16,312 | — | — |
| 2013-07-17 | $19.40 | $31.96 | 30,235 | — | — |
| 2013-07-16 | $19.33 | $31.84 | 22,339 | — | — |
| 2013-07-15 | $19.36 | $31.90 | 13,091 | — | — |
| 2013-07-12 | $19.42 | $32.00 | 7,273 | — | — |
| 2013-07-11 | $19.53 | $32.17 | 13,819 | — | — |
| 2013-07-10 | $19.13 | $31.52 | 19,118 | — | — |
| 2013-07-09 | $19.08 | $31.42 | 10,702 | — | — |
| 2013-07-08 | $18.55 | $30.55 | 14,234 | — | — |
| 2013-07-05 | $18.94 | $31.20 | 15,793 | — | — |
| 2013-07-03 | $19.25 | $31.71 | 14,858 | — | — |
| 2013-07-02 | $19.17 | $31.58 | 14,754 | — | — |
| 2013-07-01 | $19.36 | $31.90 | 12,884 | — | — |
| 2013-06-28 | $19.44 | $32.03 | 17,247 | — | — |
| 2013-06-27 | $19.05 | $31.38 | 17,455 | — | — |
| 2013-06-26 | $18.10 | $29.82 | 28,053 | — | — |
| 2013-06-25 | $17.70 | $29.16 | 16,936 | — | — |
| 2013-06-24 | $17.24 | $28.40 | 24,728 | — | — |
| 2013-06-21 | $17.72 | $29.19 | 35,949 | — | — |
| 2013-06-20 | $17.70 | $29.16 | 36,677 | — | — |
| 2013-06-19 | $18.75 | $30.89 | 25,871 | — | — |
| 2013-06-18 | $19.17 | $31.58 | 23,170 | — | — |
| 2013-06-17 | $19.11 | $31.49 | 21,196 | — | — |
| 2013-06-14 | $19.36 | $31.88 | 25,352 | — | — |
| 2013-06-13 | $19.37 | $31.92 | 25,040 | — | — |
| 2013-06-12 | $19.58 | $31.73 | 33,352 | — | — |
| 2013-06-11 | $20.35 | $32.97 | 20,157 | — | — |
| 2013-06-10 | $20.51 | $33.24 | 27,014 | — | — |
| 2013-06-07 | $20.55 | $33.30 | 25,040 | — | — |
| 2013-06-06 | $19.91 | $32.27 | 36,781 | — | — |
| 2013-06-05 | $20.15 | $32.66 | 29,715 | — | — |
| 2013-06-04 | $20.51 | $33.24 | 28,053 | — | — |
| 2013-06-03 | $20.48 | $33.19 | 50,599 | — | — |
| 2013-05-31 | $20.36 | $32.99 | 25,871 | — | — |
| 2013-05-30 | $20.69 | $33.54 | 53,716 | — | — |
| 2013-05-29 | $21.45 | $34.77 | 22,962 | — | — |
| 2013-05-28 | $21.85 | $35.41 | 25,352 | — | — |
| 2013-05-24 | $21.51 | $34.86 | 23,066 | — | — |
| 2013-05-23 | $21.78 | $35.30 | 36,885 | — | — |
| 2013-05-22 | $22.14 | $35.87 | 32,105 | — | — |
| 2013-05-21 | $22.17 | $35.92 | 40,729 | — | — |
| 2013-05-20 | $22.45 | $36.39 | 48,833 | — | — |
| 2013-05-17 | $22.61 | $36.64 | 21,403 | — | — |
| 2013-05-16 | $22.08 | $35.78 | 11,845 | — | — |
| 2013-05-15 | $21.79 | $35.31 | 35,949 | — | — |
| 2013-05-14 | $21.86 | $35.42 | 51,638 | — | — |
| 2013-05-13 | $21.25 | $34.44 | 56,522 | — | — |
| 2013-05-10 | $21.24 | $34.42 | 22,442 | — | — |
| 2013-05-09 | $21.26 | $34.46 | 25,248 | — | — |
| 2013-05-08 | $21.36 | $34.61 | 22,962 | — | — |
| 2013-05-07 | $20.92 | $33.91 | 16,728 | — | — |
| 2013-05-06 | $20.87 | $33.82 | 32,417 | — | — |
| 2013-05-03 | $20.76 | $33.64 | 35,742 | — | — |
| 2013-05-02 | $20.84 | $33.77 | 37,820 | — | — |
| 2013-05-01 | $20.77 | $33.66 | 26,806 | — | — |
| 2013-04-30 | $20.79 | $33.69 | 14,754 | — | — |
| 2013-04-29 | $20.64 | $33.44 | 16,832 | — | — |
| 2013-04-26 | $20.77 | $33.66 | 27,118 | — | — |
| 2013-04-25 | $20.78 | $33.68 | 22,131 | — | — |
| 2013-04-24 | $20.86 | $33.80 | 16,520 | — | — |
| 2013-04-23 | $20.72 | $33.58 | 44,365 | — | — |
| 2013-04-22 | $20.70 | $33.55 | 30,027 | — | — |
| 2013-04-19 | $20.79 | $33.69 | 14,338 | — | — |
| 2013-04-18 | $20.74 | $33.61 | 12,260 | — | — |
| 2013-04-17 | $20.38 | $33.02 | 25,559 | — | — |
| 2013-04-16 | $20.78 | $33.68 | 36,157 | — | — |
| 2013-04-15 | $21.15 | $34.27 | 80,211 | — | — |
| 2013-04-12 | $21.07 | $34.14 | 25,352 | — | — |
| 2013-04-11 | $21.05 | $34.11 | 71,172 | — | — |
| 2013-04-10 | $20.72 | $33.58 | 24,624 | — | — |
| 2013-04-09 | $20.56 | $33.32 | 22,131 | — | — |
| 2013-04-08 | $20.41 | $33.08 | 21,715 | — | — |
| 2013-04-05 | $20.35 | $32.97 | 30,235 | — | — |
| 2013-04-04 | $20.26 | $32.83 | 18,598 | — | — |
| 2013-04-03 | $20.14 | $32.65 | 29,404 | — | — |
| 2013-04-02 | $20.15 | $32.66 | 41,768 | — | — |
| 2013-04-01 | $20.02 | $32.44 | 25,559 | — | — |
| 2013-03-28 | $20.13 | $32.63 | 45,197 | — | — |
| 2013-03-27 | $20.05 | $32.49 | 34,495 | — | — |
| 2013-03-26 | $20.02 | $32.44 | 51,119 | — | — |
| 2013-03-25 | $20.12 | $32.60 | 47,171 | — | — |
| 2013-03-22 | $20.04 | $32.47 | 9,974 | — | — |
| 2013-03-21 | $19.95 | $32.33 | 17,559 | — | — |
| 2013-03-20 | $19.92 | $32.29 | 21,300 | — | — |
| 2013-03-19 | $19.76 | $32.02 | 26,183 | — | — |
| 2013-03-18 | $19.80 | $32.08 | 11,221 | — | — |
| 2013-03-15 | $19.70 | $31.93 | 37,716 | — | — |
| 2013-03-14 | $19.79 | $32.07 | 21,403 | — | — |
| 2013-03-13 | $19.86 | $31.68 | 25,040 | — | — |
| 2013-03-12 | $19.68 | $31.40 | 45,404 | — | — |
| 2013-03-11 | $19.60 | $31.26 | 28,572 | — | — |
| 2013-03-08 | $19.48 | $31.08 | 29,715 | — | — |
| 2013-03-07 | $19.57 | $31.22 | 33,664 | — | — |
| 2013-03-06 | $19.57 | $31.22 | 31,586 | — | — |
| 2013-03-05 | $19.64 | $31.34 | 14,130 | — | — |
| 2013-03-04 | $19.69 | $31.42 | 13,819 | — | — |
| 2013-03-01 | $19.68 | $31.40 | 27,637 | — | — |
| 2013-02-28 | $19.68 | $31.40 | 19,949 | — | — |
| 2013-02-27 | $19.77 | $31.54 | 31,378 | — | — |
| 2013-02-26 | $19.62 | $31.31 | 23,689 | — | — |
| 2013-02-25 | $19.32 | $30.82 | 33,352 | — | — |
| 2013-02-22 | $19.86 | $31.68 | 18,910 | — | — |
| 2013-02-21 | $19.80 | $31.59 | 30,754 | — | — |
| 2013-02-20 | $19.64 | $31.34 | 38,339 | — | — |
| 2013-02-19 | $19.66 | $31.37 | 28,676 | — | — |
| 2013-02-15 | $19.51 | $31.13 | 26,079 | — | — |
| 2013-02-14 | $19.40 | $30.96 | 32,936 | — | — |
| 2013-02-13 | $19.36 | $30.88 | 15,689 | — | — |
| 2013-02-12 | $19.22 | $30.67 | 11,429 | — | — |
| 2013-02-11 | $19.14 | $30.54 | 31,170 | — | — |
| 2013-02-08 | $19.10 | $30.48 | 14,234 | — | — |
| 2013-02-07 | $18.91 | $30.17 | 48,106 | — | — |
| 2013-02-06 | $18.91 | $30.17 | 33,040 | — | — |
| 2013-02-05 | $18.92 | $30.19 | 15,897 | — | — |
| 2013-02-04 | $18.88 | $30.13 | 38,339 | — | — |
| 2013-02-01 | $18.93 | $30.20 | 9,871 | — | — |
| 2013-01-31 | $18.85 | $30.07 | 21,715 | — | — |
| 2013-01-30 | $18.83 | $30.04 | 20,364 | — | — |
| 2013-01-29 | $18.77 | $29.94 | 17,144 | — | — |
| 2013-01-28 | $18.85 | $30.08 | 16,728 | — | — |
| 2013-01-25 | $18.81 | $30.01 | 44,573 | — | — |
| 2013-01-24 | $18.86 | $30.10 | 17,351 | — | — |
| 2013-01-23 | $18.85 | $30.07 | 22,754 | — | — |
| 2013-01-22 | $18.80 | $29.99 | 37,820 | — | — |
| 2013-01-18 | $18.78 | $29.96 | 24,728 | — | — |
| 2013-01-17 | $18.67 | $29.79 | 15,169 | — | — |
| 2013-01-16 | $18.57 | $29.62 | 36,677 | — | — |
| 2013-01-15 | $18.48 | $29.48 | 22,546 | — | — |
| 2013-01-14 | $18.54 | $29.58 | 20,884 | — | — |
| 2013-01-11 | $18.41 | $29.38 | 16,312 | — | — |
| 2013-01-10 | $18.35 | $29.28 | 17,767 | — | — |
| 2013-01-09 | $18.23 | $29.08 | 22,650 | — | — |
| 2013-01-08 | $18.04 | $28.78 | 26,910 | — | — |
| 2013-01-07 | $17.99 | $28.70 | 17,040 | — | — |
| 2013-01-04 | $17.88 | $28.53 | 20,468 | — | — |
| 2013-01-03 | $17.74 | $28.30 | 13,611 | — | — |
| 2013-01-02 | $17.70 | $28.24 | 8,520 | — | — |