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
- 1999-06-14 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 | $27.00 | $27.00 | 112 | — | — |
| 2013-12-30 | $22.50 | $22.50 | 488 | — | — |
| 2013-12-27 | $22.50 | $22.50 | 360 | — | — |
| 2013-12-26 | $22.50 | $22.50 | 444 | — | — |
| 2013-12-24 | $22.50 | $22.50 | 0 | — | — |
| 2013-12-23 | $22.50 | $22.50 | 432 | — | — |
| 2013-12-20 | $25.00 | $25.00 | 416 | — | — |
| 2013-12-19 | $22.00 | $22.00 | 524 | — | — |
| 2013-12-18 | $23.75 | $23.75 | 180 | — | — |
| 2013-12-17 | $25.00 | $25.00 | 164 | — | — |
| 2013-12-16 | $25.00 | $25.00 | 836 | — | — |
| 2013-12-13 | $25.00 | $25.00 | 924 | — | — |
| 2013-12-12 | $24.50 | $24.50 | 1,296 | — | — |
| 2013-12-11 | $23.75 | $23.75 | 164 | — | — |
| 2013-12-10 | $23.75 | $23.75 | 728 | — | — |
| 2013-12-09 | $20.75 | $20.75 | 844 | — | — |
| 2013-12-06 | $22.25 | $22.25 | 440 | — | — |
| 2013-12-05 | $22.50 | $22.50 | 24 | — | — |
| 2013-12-04 | $21.50 | $21.50 | 440 | — | — |
| 2013-12-03 | $22.50 | $22.50 | 208 | — | — |
| 2013-12-02 | $20.00 | $20.00 | 272 | — | — |
| 2013-11-29 | $21.25 | $21.25 | 72 | — | — |
| 2013-11-27 | $21.25 | $21.25 | 228 | — | — |
| 2013-11-26 | $23.25 | $23.25 | 12 | — | — |
| 2013-11-25 | $22.50 | $22.50 | 556 | — | — |
| 2013-11-22 | $20.75 | $20.75 | 96 | — | — |
| 2013-11-21 | $23.75 | $23.75 | 1,056 | — | — |
| 2013-11-20 | $19.00 | $19.00 | 624 | — | — |
| 2013-11-19 | $21.50 | $21.50 | 220 | — | — |
| 2013-11-18 | $23.25 | $23.25 | 104 | — | — |
| 2013-11-15 | $23.75 | $23.75 | 136 | — | — |
| 2013-11-14 | $22.25 | $22.25 | 60 | — | — |
| 2013-11-13 | $24.50 | $24.50 | 188 | — | — |
| 2013-11-12 | $24.50 | $24.50 | 160 | — | — |
| 2013-11-11 | $25.00 | $25.00 | 500 | — | — |
| 2013-11-08 | $25.00 | $25.00 | 84 | — | — |
| 2013-11-07 | $25.50 | $25.50 | 492 | — | — |
| 2013-11-06 | $25.00 | $25.00 | 36 | — | — |
| 2013-11-05 | $25.00 | $25.00 | 1,036 | — | — |
| 2013-11-04 | $25.00 | $25.00 | 44 | — | — |
| 2013-11-01 | $24.50 | $24.50 | 316 | — | — |
| 2013-10-31 | $25.00 | $25.00 | 120 | — | — |
| 2013-10-30 | $23.75 | $23.75 | 344 | — | — |
| 2013-10-29 | $24.00 | $24.00 | 148 | — | — |
| 2013-10-28 | $24.00 | $24.00 | 144 | — | — |
| 2013-10-25 | $25.00 | $25.00 | 228 | — | — |
| 2013-10-24 | $24.75 | $24.75 | 248 | — | — |
| 2013-10-23 | $22.50 | $22.50 | 356 | — | — |
| 2013-10-22 | $20.75 | $20.75 | 1,348 | — | — |
| 2013-10-21 | $24.50 | $24.50 | 144 | — | — |
| 2013-10-18 | $23.75 | $23.75 | 76 | — | — |
| 2013-10-17 | $25.00 | $25.00 | 76 | — | — |
| 2013-10-16 | $22.50 | $22.50 | 184 | — | — |
| 2013-10-15 | $24.50 | $24.50 | 324 | — | — |
| 2013-10-14 | $22.50 | $22.50 | 180 | — | — |
| 2013-10-11 | $21.50 | $21.50 | 320 | — | — |
| 2013-10-10 | $20.50 | $20.50 | 588 | — | — |
| 2013-10-09 | $20.75 | $20.75 | 0 | — | — |
| 2013-10-08 | $20.75 | $20.75 | 76 | — | — |
| 2013-10-07 | $20.25 | $20.25 | 748 | — | — |
| 2013-10-04 | $20.25 | $20.25 | 604 | — | — |
| 2013-10-03 | $20.25 | $20.25 | 1,724 | — | — |
| 2013-10-02 | $19.50 | $19.50 | 720 | — | — |
| 2013-10-01 | $20.75 | $20.75 | 1,104 | — | — |
| 2013-09-30 | $20.75 | $20.75 | 844 | — | — |
| 2013-09-27 | $21.75 | $21.75 | 236 | — | — |
| 2013-09-26 | $22.50 | $22.50 | 704 | — | — |
| 2013-09-25 | $22.50 | $22.50 | 240 | — | — |
| 2013-09-24 | $22.50 | $22.50 | 16 | — | — |
| 2013-09-23 | $20.50 | $20.50 | 136 | — | — |
| 2013-09-20 | $20.50 | $20.50 | 220 | — | — |
| 2013-09-19 | $20.50 | $20.50 | 668 | — | — |
| 2013-09-18 | $22.25 | $22.25 | 1,064 | — | — |
| 2013-09-17 | $20.50 | $20.50 | 220 | — | — |
| 2013-09-16 | $20.50 | $20.50 | 300 | — | — |
| 2013-09-13 | $22.50 | $22.50 | 0 | — | — |
| 2013-09-12 | $22.50 | $22.50 | 596 | — | — |
| 2013-09-11 | $21.75 | $21.75 | 856 | — | — |
| 2013-09-10 | $20.50 | $20.50 | 892 | — | — |
| 2013-09-09 | $18.75 | $18.75 | 252 | — | — |
| 2013-09-06 | $20.50 | $20.50 | 344 | — | — |
| 2013-09-05 | $20.50 | $20.50 | 648 | — | — |
| 2013-09-04 | $19.00 | $19.00 | 1,216 | — | — |
| 2013-09-03 | $22.50 | $22.50 | 2,388 | — | — |
| 2013-08-30 | $22.50 | $22.50 | 608 | — | — |
| 2013-08-29 | $22.50 | $22.50 | 2,312 | — | — |
| 2013-08-28 | $22.50 | $22.50 | 1,988 | — | — |
| 2013-08-27 | $20.75 | $20.75 | 416 | — | — |
| 2013-08-26 | $20.50 | $20.50 | 3,548 | — | — |
| 2013-08-23 | $22.50 | $22.50 | 2,352 | — | — |
| 2013-08-22 | $26.00 | $26.00 | 516 | — | — |
| 2013-08-21 | $27.25 | $27.25 | 84 | — | — |
| 2013-08-20 | $27.50 | $27.50 | 728 | — | — |
| 2013-08-19 | $28.50 | $28.50 | 28 | — | — |
| 2013-08-16 | $27.50 | $27.50 | 304 | — | — |
| 2013-08-15 | $27.50 | $27.50 | 800 | — | — |
| 2013-08-14 | $27.50 | $27.50 | 1,196 | — | — |
| 2013-08-13 | $25.00 | $25.00 | 1,836 | — | — |
| 2013-08-12 | $27.50 | $27.50 | 868 | — | — |
| 2013-08-09 | $29.50 | $29.50 | 700 | — | — |
| 2013-08-08 | $33.75 | $33.75 | 1,612 | — | — |
| 2013-08-07 | $31.75 | $31.75 | 1,192 | — | — |
| 2013-08-06 | $37.50 | $37.50 | 420 | — | — |
| 2013-08-05 | $40.75 | $40.75 | 784 | — | — |
| 2013-08-02 | $35.75 | $35.75 | 1,084 | — | — |
| 2013-08-01 | $31.50 | $31.50 | 1,224 | — | — |
| 2013-07-31 | $25.00 | $25.00 | 1,400 | — | — |
| 2013-07-30 | $24.75 | $24.75 | 828 | — | — |
| 2013-07-29 | $26.50 | $26.50 | 1,192 | — | — |
| 2013-07-26 | $28.75 | $28.75 | 1,160 | — | — |
| 2013-07-25 | $25.00 | $25.00 | 2,632 | — | — |
| 2013-07-24 | $19.75 | $19.75 | 288 | — | — |
| 2013-07-23 | $18.75 | $18.75 | 228 | — | — |
| 2013-07-22 | $17.50 | $17.50 | 108 | — | — |
| 2013-07-19 | $18.75 | $18.75 | 12 | — | — |
| 2013-07-18 | $17.50 | $17.50 | 252 | — | — |
| 2013-07-17 | $17.25 | $17.25 | 2,024 | — | — |
| 2013-07-16 | $17.00 | $17.00 | 0 | — | — |
| 2013-07-15 | $17.00 | $17.00 | 428 | — | — |
| 2013-07-12 | $17.50 | $17.50 | 168 | — | — |
| 2013-07-11 | $18.75 | $18.75 | 56 | — | — |
| 2013-07-10 | $19.25 | $19.25 | 392 | — | — |
| 2013-07-09 | $19.50 | $19.50 | 748 | — | — |
| 2013-07-08 | $16.50 | $16.50 | 408 | — | — |
| 2013-07-05 | $16.00 | $16.00 | 1,740 | — | — |
| 2013-07-03 | $14.50 | $14.50 | 36 | — | — |
| 2013-07-02 | $12.25 | $12.25 | 316 | — | — |
| 2013-07-01 | $13.75 | $13.75 | 36 | — | — |
| 2013-06-28 | $12.75 | $12.75 | 4 | — | — |
| 2013-06-27 | $15.00 | $15.00 | 60 | — | — |
| 2013-06-26 | $16.25 | $16.25 | 8 | — | — |
| 2013-06-25 | $15.75 | $15.75 | 80 | — | — |
| 2013-06-24 | $15.50 | $15.50 | 80 | — | — |
| 2013-06-21 | $14.75 | $14.75 | 112 | — | — |
| 2013-06-20 | $16.50 | $16.50 | 348 | — | — |
| 2013-06-19 | $11.50 | $11.50 | 172 | — | — |
| 2013-06-18 | $13.00 | $13.00 | 24 | — | — |
| 2013-06-17 | $12.00 | $12.00 | 528 | — | — |
| 2013-06-14 | $14.75 | $14.75 | 1,208 | — | — |
| 2013-06-13 | $12.00 | $12.00 | 100 | — | — |
| 2013-06-12 | $13.00 | $13.00 | 256 | — | — |
| 2013-06-11 | $12.00 | $12.00 | 712 | — | — |
| 2013-06-10 | $16.00 | $16.00 | 1,712 | — | — |
| 2013-06-07 | $14.75 | $14.75 | 208 | — | — |
| 2013-06-06 | $10.00 | $10.00 | 288 | — | — |
| 2013-06-05 | $13.75 | $13.75 | 160 | — | — |
| 2013-06-04 | $11.75 | $11.75 | 44 | — | — |
| 2013-06-03 | $11.75 | $11.75 | 936 | — | — |
| 2013-05-31 | $11.75 | $11.75 | 872 | — | — |
| 2013-05-30 | $11.00 | $11.00 | 136 | — | — |
| 2013-05-29 | $11.00 | $11.00 | 60 | — | — |
| 2013-05-28 | $10.00 | $10.00 | 1,564 | — | — |
| 2013-05-24 | $7.75 | $7.75 | 212 | — | — |
| 2013-05-23 | $10.00 | $10.00 | 784 | — | — |
| 2013-05-22 | $10.00 | $10.00 | 868 | — | — |
| 2013-05-21 | $11.00 | $11.00 | 468 | — | — |
| 2013-05-20 | $10.00 | $10.00 | 0 | — | — |
| 2013-05-17 | $10.00 | $10.00 | 228 | — | — |
| 2013-05-16 | $11.00 | $11.00 | 244 | — | — |
| 2013-05-15 | $8.00 | $8.00 | 20 | — | — |
| 2013-05-14 | $9.50 | $9.50 | 344 | — | — |
| 2013-05-13 | $9.75 | $9.75 | 700 | — | — |
| 2013-05-10 | $10.00 | $10.00 | 2,248 | — | — |
| 2013-05-09 | $10.50 | $10.50 | 24 | — | — |
| 2013-05-08 | $10.00 | $10.00 | 2,244 | — | — |
| 2013-05-07 | $11.00 | $11.00 | 9,276 | — | — |
| 2013-05-06 | $19.25 | $19.25 | 2,796 | — | — |
| 2013-05-03 | $17.00 | $17.00 | 1,740 | — | — |
| 2013-05-02 | $13.00 | $13.00 | 40 | — | — |
| 2013-05-01 | $11.50 | $11.50 | 36 | — | — |
| 2013-04-30 | $11.50 | $11.50 | 328 | — | — |
| 2013-04-29 | $13.00 | $13.00 | 656 | — | — |
| 2013-04-26 | $11.75 | $11.75 | 332 | — | — |
| 2013-04-25 | $11.50 | $11.50 | 236 | — | — |
| 2013-04-24 | $12.75 | $12.75 | 160 | — | — |
| 2013-04-23 | $12.25 | $12.25 | 80 | — | — |
| 2013-04-22 | $12.25 | $12.25 | 404 | — | — |
| 2013-04-19 | $12.75 | $12.75 | 472 | — | — |
| 2013-04-18 | $12.25 | $12.25 | 656 | — | — |
| 2013-04-17 | $12.25 | $12.25 | 184 | — | — |
| 2013-04-16 | $11.25 | $11.25 | 256 | — | — |
| 2013-04-15 | $11.75 | $11.75 | 1,008 | — | — |
| 2013-04-12 | $10.25 | $10.25 | 12 | — | — |
| 2013-04-11 | $10.25 | $10.25 | 164 | — | — |
| 2013-04-10 | $11.00 | $11.00 | 336 | — | — |
| 2013-04-09 | $11.00 | $11.00 | 688 | — | — |
| 2013-04-08 | $11.75 | $11.75 | 180 | — | — |
| 2013-04-05 | $11.00 | $11.00 | 212 | — | — |
| 2013-04-04 | $11.00 | $11.00 | 212 | — | — |
| 2013-04-03 | $11.75 | $11.75 | 644 | — | — |
| 2013-04-02 | $11.25 | $11.25 | 1,124 | — | — |
| 2013-04-01 | $11.50 | $11.50 | 4,296 | — | — |
| 2013-03-28 | $8.00 | $8.00 | 2,560 | — | — |
| 2013-03-27 | $7.75 | $7.75 | 984 | — | — |
| 2013-03-26 | $9.00 | $9.00 | 2,892 | — | — |
| 2013-03-25 | $9.75 | $9.75 | 3,028 | — | — |
| 2013-03-22 | $6.50 | $6.50 | 7,596 | — | — |
| 2013-03-21 | $3.50 | $3.50 | 172 | — | — |
| 2013-03-20 | $3.75 | $3.75 | 0 | — | — |
| 2013-03-19 | $3.75 | $3.75 | 492 | — | — |
| 2013-03-18 | $3.50 | $3.50 | 16 | — | — |
| 2013-03-15 | $4.50 | $4.50 | 0 | — | — |
| 2013-03-14 | $4.50 | $4.50 | 188 | — | — |
| 2013-03-13 | $3.50 | $3.50 | 8 | — | — |
| 2013-03-12 | $3.50 | $3.50 | 212 | — | — |
| 2013-03-11 | $4.25 | $4.25 | 80 | — | — |
| 2013-03-08 | $3.75 | $3.75 | 72 | — | — |
| 2013-03-07 | $3.75 | $3.75 | 56 | — | — |
| 2013-03-06 | $3.75 | $3.75 | 660 | — | — |
| 2013-03-05 | $4.50 | $4.50 | 28 | — | — |
| 2013-03-04 | $4.25 | $4.25 | 8 | — | — |
| 2013-03-01 | $4.50 | $4.50 | 172 | — | — |
| 2013-02-28 | $4.50 | $4.50 | 100 | — | — |
| 2013-02-27 | $4.25 | $4.25 | 124 | — | — |
| 2013-02-26 | $4.25 | $4.25 | 16 | — | — |
| 2013-02-25 | $4.25 | $4.25 | 16 | — | — |
| 2013-02-22 | $4.25 | $4.25 | 40 | — | — |
| 2013-02-21 | $4.25 | $4.25 | 0 | — | — |
| 2013-02-20 | $4.25 | $4.25 | 276 | — | — |
| 2013-02-19 | $4.25 | $4.25 | 208 | — | — |
| 2013-02-15 | $4.25 | $4.25 | 8 | — | — |
| 2013-02-14 | $4.25 | $4.25 | 0 | — | — |
| 2013-02-13 | $4.25 | $4.25 | 8 | — | — |
| 2013-02-12 | $5.00 | $5.00 | 144 | — | — |
| 2013-02-11 | $4.25 | $4.25 | 28 | — | — |
| 2013-02-08 | $4.25 | $4.25 | 52 | — | — |
| 2013-02-07 | $4.25 | $4.25 | 4 | — | — |
| 2013-02-06 | $4.50 | $4.50 | 12 | — | — |
| 2013-02-05 | $4.25 | $4.25 | 0 | — | — |
| 2013-02-04 | $4.25 | $4.25 | 28 | — | — |
| 2013-02-01 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-31 | $4.25 | $4.25 | 16 | — | — |
| 2013-01-30 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-29 | $4.25 | $4.25 | 540 | — | — |
| 2013-01-28 | $3.75 | $3.75 | 12 | — | — |
| 2013-01-25 | $4.00 | $4.00 | 0 | — | — |
| 2013-01-24 | $4.00 | $4.00 | 24 | — | — |
| 2013-01-23 | $3.75 | $3.75 | 0 | — | — |
| 2013-01-22 | $3.75 | $3.75 | 56 | — | — |
| 2013-01-18 | $5.00 | $5.00 | 0 | — | — |
| 2013-01-17 | $5.00 | $5.00 | 20 | — | — |
| 2013-01-16 | $3.75 | $3.75 | 16 | — | — |
| 2013-01-15 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-14 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-11 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-10 | $4.25 | $4.25 | 28 | — | — |
| 2013-01-09 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-08 | $4.25 | $4.25 | 0 | — | — |
| 2013-01-07 | $4.25 | $4.25 | 180 | — | — |
| 2013-01-04 | $5.25 | $5.25 | 44 | — | — |
| 2013-01-03 | $4.25 | $4.25 | 28 | — | — |
| 2013-01-02 | $4.25 | $4.25 | 24 | — | — |