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
- 2008-06-17 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 | $25.01 | $25.01 | 300 | — | — |
| 2013-12-30 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-27 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-26 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-24 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-23 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-20 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-19 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-18 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-17 | $21.99 | $21.99 | 0 | — | — |
| 2013-12-16 | $21.99 | $21.99 | 3,500 | — | — |
| 2013-12-13 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-12 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-11 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-10 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-09 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-06 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-05 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-04 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-03 | $23.16 | $23.16 | 0 | — | — |
| 2013-12-02 | $23.16 | $23.16 | 200 | — | — |
| 2013-11-29 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-27 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-26 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-25 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-22 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-21 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-20 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-19 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-18 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-15 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-14 | $23.36 | $23.36 | 0 | — | — |
| 2013-11-13 | $23.36 | $23.36 | 3,200 | — | — |
| 2013-11-12 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-11 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-08 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-07 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-06 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-05 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-04 | $24.60 | $24.60 | 0 | — | — |
| 2013-11-01 | $24.60 | $24.60 | 400 | — | — |
| 2013-10-31 | $23.72 | $23.72 | 0 | — | — |
| 2013-10-30 | $23.72 | $23.72 | 500 | — | — |
| 2013-10-29 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-28 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-25 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-24 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-23 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-22 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-21 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-18 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-17 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-16 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-15 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-14 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-11 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-10 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-09 | $22.95 | $22.95 | 0 | — | — |
| 2013-10-08 | $22.95 | $22.95 | 7,100 | — | — |
| 2013-10-07 | $22.22 | $22.22 | 0 | — | — |
| 2013-10-04 | $22.22 | $22.22 | 0 | — | — |
| 2013-10-03 | $22.22 | $22.22 | 0 | — | — |
| 2013-10-02 | $22.22 | $22.22 | 0 | — | — |
| 2013-10-01 | $22.22 | $22.22 | 0 | — | — |
| 2013-09-30 | $22.22 | $22.22 | 0 | — | — |
| 2013-09-27 | $22.22 | $22.22 | 0 | — | — |
| 2013-09-26 | $22.22 | $22.22 | 500 | — | — |
| 2013-09-25 | $22.29 | $22.29 | 0 | — | — |
| 2013-09-24 | $22.29 | $22.29 | 0 | — | — |
| 2013-09-23 | $22.29 | $22.29 | 30,000 | — | — |
| 2013-09-20 | $22.19 | $22.19 | 0 | — | — |
| 2013-09-19 | $22.19 | $22.19 | 0 | — | — |
| 2013-09-18 | $22.19 | $22.19 | 0 | — | — |
| 2013-09-17 | $22.19 | $22.19 | 0 | — | — |
| 2013-09-16 | $22.19 | $22.19 | 0 | — | — |
| 2013-09-13 | $22.19 | $22.19 | 2,800 | — | — |
| 2013-09-12 | $22.23 | $22.23 | 1,000 | — | — |
| 2013-09-11 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-10 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-09 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-06 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-05 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-04 | $20.17 | $20.17 | 0 | — | — |
| 2013-09-03 | $20.17 | $20.17 | 0 | — | — |
| 2013-08-30 | $20.17 | $20.17 | 0 | — | — |
| 2013-08-29 | $20.17 | $20.17 | 0 | — | — |
| 2013-08-28 | $20.17 | $20.17 | 100 | — | — |
| 2013-08-27 | $20.05 | $20.05 | 2,700 | — | — |
| 2013-08-26 | $20.07 | $20.07 | 0 | — | — |
| 2013-08-23 | $20.07 | $20.07 | 0 | — | — |
| 2013-08-22 | $20.07 | $20.07 | 0 | — | — |
| 2013-08-21 | $20.07 | $20.07 | 0 | — | — |
| 2013-08-20 | $20.07 | $20.07 | 0 | — | — |
| 2013-08-19 | $20.07 | $20.07 | 1,300 | — | — |
| 2013-08-16 | $19.60 | $19.60 | 0 | — | — |
| 2013-08-15 | $19.60 | $19.60 | 0 | — | — |
| 2013-08-14 | $19.60 | $19.60 | 16,400 | — | — |
| 2013-08-13 | $20.15 | $20.15 | 0 | — | — |
| 2013-08-12 | $20.15 | $20.15 | 0 | — | — |
| 2013-08-09 | $20.15 | $20.15 | 0 | — | — |
| 2013-08-08 | $20.15 | $20.15 | 0 | — | — |
| 2013-08-07 | $20.15 | $20.15 | 500 | — | — |
| 2013-08-06 | $19.30 | $19.30 | 0 | — | — |
| 2013-08-05 | $19.30 | $19.30 | 0 | — | — |
| 2013-08-02 | $19.30 | $19.30 | 0 | — | — |
| 2013-08-01 | $19.30 | $19.30 | 0 | — | — |
| 2013-07-31 | $19.30 | $19.30 | 0 | — | — |
| 2013-07-30 | $19.30 | $19.30 | 0 | — | — |
| 2013-07-29 | $19.30 | $19.30 | 0 | — | — |
| 2013-07-26 | $19.30 | $19.30 | 1,000 | — | — |
| 2013-07-25 | $19.30 | $19.30 | 1,900 | — | — |
| 2013-07-24 | $18.70 | $18.70 | 0 | — | — |
| 2013-07-23 | $18.70 | $18.70 | 0 | — | — |
| 2013-07-22 | $18.70 | $18.70 | 0 | — | — |
| 2013-07-19 | $18.70 | $18.70 | 0 | — | — |
| 2013-07-18 | $18.70 | $18.70 | 2,300 | — | — |
| 2013-07-17 | $18.22 | $18.22 | 0 | — | — |
| 2013-07-16 | $18.22 | $18.22 | 300 | — | — |
| 2013-07-15 | $17.95 | $17.95 | 500 | — | — |
| 2013-07-12 | $17.06 | $17.06 | 0 | — | — |
| 2013-07-11 | $17.06 | $17.06 | 0 | — | — |
| 2013-07-10 | $17.06 | $17.06 | 400 | — | — |
| 2013-07-09 | $16.80 | $16.80 | 1,000 | — | — |
| 2013-07-08 | $14.95 | $14.95 | 0 | — | — |
| 2013-07-05 | $14.95 | $14.95 | 0 | — | — |
| 2013-07-03 | $14.95 | $14.95 | 0 | — | — |
| 2013-07-02 | $14.95 | $14.95 | 0 | — | — |
| 2013-07-01 | $14.95 | $14.95 | 0 | — | — |
| 2013-06-28 | $14.95 | $14.95 | 0 | — | — |
| 2013-06-27 | $14.95 | $14.95 | 0 | — | — |
| 2013-06-26 | $14.95 | $14.95 | 0 | — | — |
| 2013-06-25 | $14.95 | $14.95 | 500 | — | — |
| 2013-06-24 | $14.57 | $14.57 | 2,000 | — | — |
| 2013-06-21 | $15.40 | $15.40 | 0 | — | — |
| 2013-06-20 | $15.40 | $15.40 | 500 | — | — |
| 2013-06-19 | $15.64 | $15.64 | 0 | — | — |
| 2013-06-18 | $15.64 | $15.64 | 0 | — | — |
| 2013-06-17 | $15.64 | $15.64 | 0 | — | — |
| 2013-06-14 | $15.64 | $15.64 | 0 | — | — |
| 2013-06-13 | $15.64 | $15.64 | 0 | — | — |
| 2013-06-12 | $15.64 | $15.64 | 1,800 | — | — |
| 2013-06-11 | $15.50 | $15.50 | 2,200 | — | — |
| 2013-06-10 | $17.13 | $17.13 | 0 | — | — |
| 2013-06-07 | $17.13 | $17.13 | 0 | — | — |
| 2013-06-06 | $17.13 | $17.13 | 0 | — | — |
| 2013-06-05 | $17.13 | $17.13 | 0 | — | — |
| 2013-06-04 | $17.13 | $17.13 | 0 | — | — |
| 2013-06-03 | $17.13 | $17.13 | 0 | — | — |
| 2013-05-31 | $17.13 | $17.13 | 7,000 | — | — |
| 2013-05-30 | $16.45 | $16.45 | 0 | — | — |
| 2013-05-29 | $16.45 | $16.45 | 0 | — | — |
| 2013-05-28 | $16.45 | $16.45 | 1,000 | — | — |
| 2013-05-24 | $16.25 | $16.25 | 0 | — | — |
| 2013-05-23 | $16.25 | $16.25 | 0 | — | — |
| 2013-05-22 | $16.25 | $16.25 | 0 | — | — |
| 2013-05-21 | $16.25 | $16.25 | 300 | — | — |
| 2013-05-20 | $16.40 | $16.40 | 0 | — | — |
| 2013-05-17 | $16.40 | $16.40 | 0 | — | — |
| 2013-05-16 | $16.40 | $16.40 | 3,500 | — | — |
| 2013-05-15 | $16.50 | $16.50 | 30,600 | — | — |
| 2013-05-14 | $15.83 | $15.83 | 0 | — | — |
| 2013-05-13 | $15.83 | $15.83 | 0 | — | — |
| 2013-05-10 | $15.83 | $15.83 | 0 | — | — |
| 2013-05-09 | $15.83 | $15.83 | 8,000 | — | — |
| 2013-05-08 | $14.75 | $14.75 | 0 | — | — |
| 2013-05-07 | $14.75 | $14.75 | 0 | — | — |
| 2013-05-06 | $14.75 | $14.75 | 0 | — | — |
| 2013-05-03 | $14.75 | $14.75 | 0 | — | — |
| 2013-05-02 | $14.75 | $14.75 | 0 | — | — |
| 2013-05-01 | $14.75 | $14.75 | 0 | — | — |
| 2013-04-30 | $14.75 | $14.75 | 0 | — | — |
| 2013-04-29 | $14.75 | $14.75 | 17,400 | — | — |
| 2013-04-26 | $15.15 | $15.15 | 0 | — | — |
| 2013-04-25 | $15.15 | $15.15 | 2,200 | — | — |
| 2013-04-24 | $15.55 | $15.55 | 0 | — | — |
| 2013-04-23 | $15.55 | $15.55 | 0 | — | — |
| 2013-04-22 | $15.55 | $15.55 | 600 | — | — |
| 2013-04-19 | $15.15 | $15.15 | 1,000 | — | — |
| 2013-04-18 | $15.60 | $15.60 | 1,200 | — | — |
| 2013-04-17 | $15.38 | $15.38 | 500 | — | — |
| 2013-04-16 | $15.25 | $15.25 | 0 | — | — |
| 2013-04-15 | $15.25 | $15.25 | 500 | — | — |
| 2013-04-12 | $15.55 | $15.55 | 0 | — | — |
| 2013-04-11 | $15.55 | $15.55 | 1,000 | — | — |
| 2013-04-10 | $15.27 | $15.27 | 0 | — | — |
| 2013-04-09 | $15.27 | $15.27 | 1,000 | — | — |
| 2013-04-08 | $15.25 | $15.25 | 0 | — | — |
| 2013-04-05 | $15.25 | $15.25 | 500 | — | — |
| 2013-04-04 | $15.75 | $15.75 | 4,400 | — | — |
| 2013-04-03 | $16.25 | $16.25 | 0 | — | — |
| 2013-04-02 | $16.25 | $16.25 | 0 | — | — |
| 2013-04-01 | $16.25 | $16.25 | 0 | — | — |
| 2013-03-28 | $16.25 | $16.25 | 4,300 | — | — |
| 2013-03-27 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-26 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-25 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-22 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-21 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-20 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-19 | $16.10 | $16.10 | 0 | — | — |
| 2013-03-18 | $16.10 | $16.10 | 500 | — | — |
| 2013-03-15 | $15.47 | $15.47 | 0 | — | — |
| 2013-03-14 | $15.47 | $15.47 | 0 | — | — |
| 2013-03-13 | $15.47 | $15.47 | 0 | — | — |
| 2013-03-12 | $15.47 | $15.47 | 0 | — | — |
| 2013-03-11 | $15.47 | $15.47 | 300 | — | — |
| 2013-03-08 | $15.82 | $15.82 | 100 | — | — |
| 2013-03-07 | $15.45 | $15.45 | 200 | — | — |
| 2013-03-06 | $15.50 | $15.50 | 300 | — | — |
| 2013-03-05 | $16.10 | $16.10 | 10,200 | — | — |
| 2013-03-04 | $15.35 | $15.35 | 0 | — | — |
| 2013-03-01 | $15.35 | $15.35 | 244,000 | — | — |
| 2013-02-28 | $15.61 | $15.61 | 147,000 | — | — |
| 2013-02-27 | $15.08 | $15.08 | 0 | — | — |
| 2013-02-26 | $15.08 | $15.08 | 800 | — | — |
| 2013-02-25 | $15.50 | $15.50 | 2,100 | — | — |
| 2013-02-22 | $15.25 | $15.25 | 15,000 | — | — |
| 2013-02-21 | $15.40 | $15.40 | 100 | — | — |
| 2013-02-20 | $15.35 | $15.35 | 16,600 | — | — |
| 2013-02-19 | $15.30 | $15.30 | 10,400 | — | — |
| 2013-02-15 | $14.80 | $14.80 | 17,100 | — | — |
| 2013-02-14 | $15.47 | $15.47 | 0 | — | — |
| 2013-02-13 | $15.47 | $15.47 | 30,000 | — | — |
| 2013-02-12 | $14.30 | $14.30 | 21,300 | — | — |
| 2013-02-11 | $14.33 | $14.33 | 800 | — | — |
| 2013-02-08 | $14.50 | $14.50 | 400 | — | — |
| 2013-02-07 | $14.85 | $14.85 | 900 | — | — |
| 2013-02-06 | $14.43 | $14.43 | 0 | — | — |
| 2013-02-05 | $14.43 | $14.43 | 0 | — | — |
| 2013-02-04 | $14.43 | $14.43 | 0 | — | — |
| 2013-02-01 | $14.43 | $14.43 | 500 | — | — |
| 2013-01-31 | $14.20 | $14.20 | 0 | — | — |
| 2013-01-30 | $14.20 | $14.20 | 0 | — | — |
| 2013-01-29 | $14.20 | $14.20 | 0 | — | — |
| 2013-01-28 | $14.20 | $14.20 | 2,200 | — | — |
| 2013-01-25 | $13.80 | $13.80 | 200 | — | — |
| 2013-01-24 | $13.50 | $13.50 | 700 | — | — |
| 2013-01-23 | $13.30 | $13.30 | 0 | — | — |
| 2013-01-22 | $13.30 | $13.30 | 1,400 | — | — |
| 2013-01-18 | $13.00 | $13.00 | 3,200 | — | — |
| 2013-01-17 | $13.02 | $13.02 | 7,800 | — | — |
| 2013-01-16 | $13.45 | $13.45 | 0 | — | — |
| 2013-01-15 | $13.45 | $13.45 | 0 | — | — |
| 2013-01-14 | $13.45 | $13.45 | 0 | — | — |
| 2013-01-11 | $13.45 | $13.45 | 11,700 | — | — |
| 2013-01-10 | $13.50 | $13.50 | 8,000 | — | — |
| 2013-01-09 | $12.39 | $12.39 | 7,000 | — | — |
| 2013-01-08 | $12.15 | $12.15 | 800 | — | — |
| 2013-01-07 | $12.60 | $12.60 | 24,100 | — | — |
| 2013-01-04 | $12.09 | $12.09 | 34,900 | — | — |
| 2013-01-03 | $12.00 | $12.00 | 22,900 | — | — |
| 2013-01-02 | $12.00 | $12.00 | 0 | — | — |