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
- 2008-11-25 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 | $17.06 | $17.06 | 732,500 | — | — |
| 2013-12-30 | $16.93 | $16.93 | 860,600 | — | — |
| 2013-12-27 | $17.11 | $17.11 | 779,600 | — | — |
| 2013-12-26 | $17.22 | $17.22 | 254,900 | — | — |
| 2013-12-24 | $17.26 | $17.26 | 579,800 | — | — |
| 2013-12-23 | $17.21 | $17.21 | 1,243,800 | — | — |
| 2013-12-20 | $17.25 | $17.25 | 1,217,700 | — | — |
| 2013-12-19 | $17.31 | $17.31 | 785,800 | — | — |
| 2013-12-18 | $17.24 | $17.24 | 1,002,100 | — | — |
| 2013-12-17 | $17.06 | $17.06 | 429,400 | — | — |
| 2013-12-16 | $17.06 | $17.06 | 608,400 | — | — |
| 2013-12-13 | $17.12 | $17.12 | 251,600 | — | — |
| 2013-12-12 | $17.09 | $17.09 | 573,900 | — | — |
| 2013-12-11 | $17.01 | $17.01 | 800,800 | — | — |
| 2013-12-10 | $17.05 | $17.05 | 663,700 | — | — |
| 2013-12-09 | $17.12 | $17.12 | 834,400 | — | — |
| 2013-12-06 | $17.21 | $17.21 | 592,800 | — | — |
| 2013-12-05 | $17.30 | $17.30 | 537,500 | — | — |
| 2013-12-04 | $17.52 | $17.52 | 491,500 | — | — |
| 2013-12-03 | $17.51 | $17.51 | 538,000 | — | — |
| 2013-12-02 | $17.63 | $17.63 | 554,600 | — | — |
| 2013-11-29 | $17.53 | $17.53 | 461,400 | — | — |
| 2013-11-27 | $17.54 | $17.54 | 551,300 | — | — |
| 2013-11-26 | $17.57 | $17.57 | 390,100 | — | — |
| 2013-11-25 | $17.69 | $17.69 | 405,400 | — | — |
| 2013-11-22 | $17.62 | $17.62 | 599,300 | — | — |
| 2013-11-21 | $17.84 | $17.84 | 1,055,100 | — | — |
| 2013-11-20 | $17.94 | $17.94 | 1,778,700 | — | — |
| 2013-11-19 | $17.65 | $17.65 | 500,200 | — | — |
| 2013-11-18 | $17.75 | $17.75 | 670,100 | — | — |
| 2013-11-15 | $17.77 | $17.77 | 518,700 | — | — |
| 2013-11-14 | $17.86 | $17.86 | 907,800 | — | — |
| 2013-11-13 | $17.85 | $17.85 | 440,800 | — | — |
| 2013-11-12 | $17.92 | $17.92 | 577,000 | — | — |
| 2013-11-11 | $18.00 | $18.00 | 505,300 | — | — |
| 2013-11-08 | $18.14 | $18.14 | 1,330,400 | — | — |
| 2013-11-07 | $17.98 | $17.98 | 1,535,100 | — | — |
| 2013-11-06 | $17.72 | $17.72 | 374,100 | — | — |
| 2013-11-05 | $17.84 | $17.84 | 560,000 | — | — |
| 2013-11-04 | $17.71 | $17.71 | 351,300 | — | — |
| 2013-11-01 | $17.81 | $17.81 | 1,873,300 | — | — |
| 2013-10-31 | $17.59 | $17.59 | 1,124,000 | — | — |
| 2013-10-30 | $17.20 | $17.20 | 779,100 | — | — |
| 2013-10-29 | $17.17 | $17.17 | 1,053,400 | — | — |
| 2013-10-28 | $17.06 | $17.06 | 697,800 | — | — |
| 2013-10-25 | $16.99 | $16.99 | 405,900 | — | — |
| 2013-10-24 | $17.01 | $17.01 | 603,400 | — | — |
| 2013-10-23 | $17.07 | $17.07 | 592,200 | — | — |
| 2013-10-22 | $17.06 | $17.06 | 1,329,500 | — | — |
| 2013-10-21 | $17.32 | $17.32 | 272,000 | — | — |
| 2013-10-18 | $17.32 | $17.32 | 722,700 | — | — |
| 2013-10-17 | $17.33 | $17.33 | 1,146,600 | — | — |
| 2013-10-16 | $17.73 | $17.73 | 812,500 | — | — |
| 2013-10-15 | $17.76 | $17.76 | 375,000 | — | — |
| 2013-10-14 | $17.63 | $17.63 | 363,500 | — | — |
| 2013-10-11 | $17.67 | $17.67 | 1,068,600 | — | — |
| 2013-10-10 | $17.73 | $17.73 | 298,900 | — | — |
| 2013-10-09 | $17.74 | $17.74 | 506,100 | — | — |
| 2013-10-08 | $17.60 | $17.60 | 371,900 | — | — |
| 2013-10-07 | $17.61 | $17.61 | 411,200 | — | — |
| 2013-10-04 | $17.66 | $17.66 | 534,100 | — | — |
| 2013-10-03 | $17.48 | $17.48 | 987,400 | — | — |
| 2013-10-02 | $17.59 | $17.59 | 785,100 | — | — |
| 2013-10-01 | $17.72 | $17.72 | 373,600 | — | — |
| 2013-09-30 | $17.75 | $17.75 | 500,400 | — | — |
| 2013-09-27 | $17.75 | $17.75 | 827,500 | — | — |
| 2013-09-26 | $17.85 | $17.85 | 695,100 | — | — |
| 2013-09-25 | $17.74 | $17.74 | 550,500 | — | — |
| 2013-09-24 | $17.89 | $17.89 | 499,500 | — | — |
| 2013-09-23 | $17.84 | $17.84 | 908,000 | — | — |
| 2013-09-20 | $17.75 | $17.75 | 717,400 | — | — |
| 2013-09-19 | $17.75 | $17.75 | 1,229,800 | — | — |
| 2013-09-18 | $17.78 | $17.78 | 1,403,600 | — | — |
| 2013-09-17 | $18.20 | $18.20 | 439,600 | — | — |
| 2013-09-16 | $18.25 | $18.25 | 479,900 | — | — |
| 2013-09-13 | $18.35 | $18.35 | 516,500 | — | — |
| 2013-09-12 | $18.38 | $18.38 | 263,400 | — | — |
| 2013-09-11 | $18.32 | $18.32 | 318,000 | — | — |
| 2013-09-10 | $18.45 | $18.45 | 465,700 | — | — |
| 2013-09-09 | $18.48 | $18.48 | 539,700 | — | — |
| 2013-09-06 | $18.72 | $18.72 | 477,300 | — | — |
| 2013-09-05 | $18.88 | $18.88 | 448,500 | — | — |
| 2013-09-04 | $18.64 | $18.64 | 419,200 | — | — |
| 2013-09-03 | $18.74 | $18.74 | 374,600 | — | — |
| 2013-08-30 | $18.63 | $18.63 | 434,200 | — | — |
| 2013-08-29 | $18.55 | $18.55 | 550,800 | — | — |
| 2013-08-28 | $18.28 | $18.28 | 512,600 | — | — |
| 2013-08-27 | $18.13 | $18.13 | 484,200 | — | — |
| 2013-08-26 | $18.18 | $18.18 | 208,300 | — | — |
| 2013-08-23 | $18.15 | $18.15 | 858,600 | — | — |
| 2013-08-22 | $18.22 | $18.22 | 267,900 | — | — |
| 2013-08-21 | $18.22 | $18.22 | 907,300 | — | — |
| 2013-08-20 | $18.05 | $18.05 | 1,319,100 | — | — |
| 2013-08-19 | $18.30 | $18.30 | 297,400 | — | — |
| 2013-08-16 | $18.30 | $18.30 | 581,000 | — | — |
| 2013-08-15 | $18.25 | $18.25 | 1,157,000 | — | — |
| 2013-08-14 | $18.50 | $18.50 | 463,900 | — | — |
| 2013-08-13 | $18.48 | $18.48 | 645,300 | — | — |
| 2013-08-12 | $18.39 | $18.39 | 294,600 | — | — |
| 2013-08-09 | $18.27 | $18.27 | 423,600 | — | — |
| 2013-08-08 | $18.17 | $18.17 | 1,438,800 | — | — |
| 2013-08-07 | $18.30 | $18.30 | 741,800 | — | — |
| 2013-08-06 | $18.37 | $18.37 | 822,200 | — | — |
| 2013-08-05 | $18.53 | $18.53 | 342,100 | — | — |
| 2013-08-02 | $18.45 | $18.45 | 707,700 | — | — |
| 2013-08-01 | $18.67 | $18.67 | 1,944,100 | — | — |
| 2013-07-31 | $18.39 | $18.39 | 1,355,800 | — | — |
| 2013-07-30 | $18.53 | $18.53 | 313,300 | — | — |
| 2013-07-29 | $18.52 | $18.52 | 525,800 | — | — |
| 2013-07-26 | $18.47 | $18.47 | 452,400 | — | — |
| 2013-07-25 | $18.45 | $18.45 | 769,400 | — | — |
| 2013-07-24 | $18.71 | $18.71 | 864,400 | — | — |
| 2013-07-23 | $18.62 | $18.62 | 539,300 | — | — |
| 2013-07-22 | $18.74 | $18.74 | 970,200 | — | — |
| 2013-07-19 | $18.86 | $18.86 | 291,600 | — | — |
| 2013-07-18 | $18.97 | $18.97 | 624,000 | — | — |
| 2013-07-17 | $18.93 | $18.93 | 901,400 | — | — |
| 2013-07-16 | $18.79 | $18.79 | 608,300 | — | — |
| 2013-07-15 | $19.09 | $19.09 | 928,600 | — | — |
| 2013-07-12 | $19.08 | $19.08 | 823,700 | — | — |
| 2013-07-11 | $19.00 | $19.00 | 1,826,900 | — | — |
| 2013-07-10 | $19.65 | $19.65 | 1,439,200 | — | — |
| 2013-07-09 | $19.96 | $19.96 | 1,354,600 | — | — |
| 2013-07-08 | $19.71 | $19.71 | 495,200 | — | — |
| 2013-07-05 | $19.83 | $19.83 | 1,165,900 | — | — |
| 2013-07-03 | $19.29 | $19.29 | 876,600 | — | — |
| 2013-07-02 | $19.40 | $19.40 | 913,500 | — | — |
| 2013-07-01 | $19.14 | $19.14 | 660,700 | — | — |
| 2013-06-28 | $19.29 | $19.29 | 951,900 | — | — |
| 2013-06-27 | $19.22 | $19.22 | 1,258,700 | — | — |
| 2013-06-26 | $19.31 | $19.31 | 823,000 | — | — |
| 2013-06-25 | $19.04 | $19.04 | 979,400 | — | — |
| 2013-06-24 | $18.98 | $18.98 | 1,447,200 | — | — |
| 2013-06-21 | $18.97 | $18.97 | 1,109,800 | — | — |
| 2013-06-20 | $18.72 | $18.72 | 1,347,600 | — | — |
| 2013-06-19 | $18.53 | $18.53 | 1,383,200 | — | — |
| 2013-06-18 | $18.22 | $18.22 | 644,600 | — | — |
| 2013-06-17 | $18.27 | $18.27 | 371,200 | — | — |
| 2013-06-14 | $18.35 | $18.35 | 377,600 | — | — |
| 2013-06-13 | $18.32 | $18.32 | 854,700 | — | — |
| 2013-06-12 | $18.40 | $18.40 | 534,200 | — | — |
| 2013-06-11 | $18.45 | $18.45 | 1,467,300 | — | — |
| 2013-06-10 | $18.61 | $18.61 | 338,800 | — | — |
| 2013-06-07 | $18.73 | $18.73 | 738,600 | — | — |
| 2013-06-06 | $18.66 | $18.66 | 3,281,500 | — | — |
| 2013-06-05 | $19.11 | $19.11 | 357,700 | — | — |
| 2013-06-04 | $19.12 | $19.12 | 1,083,400 | — | — |
| 2013-06-03 | $19.16 | $19.16 | 993,000 | — | — |
| 2013-05-31 | $19.39 | $19.39 | 720,600 | — | — |
| 2013-05-30 | $19.26 | $19.26 | 1,539,400 | — | — |
| 2013-05-29 | $19.55 | $19.55 | 789,600 | — | — |
| 2013-05-28 | $19.80 | $19.80 | 1,127,200 | — | — |
| 2013-05-24 | $19.59 | $19.59 | 519,200 | — | — |
| 2013-05-23 | $19.58 | $19.58 | 816,000 | — | — |
| 2013-05-22 | $19.82 | $19.82 | 1,263,500 | — | — |
| 2013-05-21 | $19.67 | $19.67 | 442,900 | — | — |
| 2013-05-20 | $19.72 | $19.72 | 520,600 | — | — |
| 2013-05-17 | $19.92 | $19.92 | 587,200 | — | — |
| 2013-05-16 | $19.76 | $19.76 | 643,200 | — | — |
| 2013-05-15 | $19.76 | $19.76 | 995,300 | — | — |
| 2013-05-14 | $19.59 | $19.59 | 997,200 | — | — |
| 2013-05-13 | $19.48 | $19.48 | 547,900 | — | — |
| 2013-05-10 | $19.43 | $19.43 | 1,032,800 | — | — |
| 2013-05-09 | $19.29 | $19.29 | 1,228,400 | — | — |
| 2013-05-08 | $18.95 | $18.95 | 1,369,300 | — | — |
| 2013-05-07 | $19.17 | $19.17 | 282,800 | — | — |
| 2013-05-06 | $19.19 | $19.19 | 332,000 | — | — |
| 2013-05-03 | $19.06 | $19.06 | 518,300 | — | — |
| 2013-05-02 | $19.22 | $19.22 | 621,700 | — | — |
| 2013-05-01 | $18.88 | $18.88 | 617,200 | — | — |
| 2013-04-30 | $18.92 | $18.92 | 887,600 | — | — |
| 2013-04-29 | $19.13 | $19.13 | 322,900 | — | — |
| 2013-04-26 | $19.32 | $19.32 | 385,600 | — | — |
| 2013-04-25 | $19.41 | $19.41 | 538,900 | — | — |
| 2013-04-24 | $19.38 | $19.38 | 558,800 | — | — |
| 2013-04-23 | $19.44 | $19.44 | 1,423,000 | — | — |
| 2013-04-22 | $19.24 | $19.24 | 427,700 | — | — |
| 2013-04-19 | $19.25 | $19.25 | 659,500 | — | — |
| 2013-04-18 | $19.28 | $19.28 | 511,400 | — | — |
| 2013-04-17 | $19.33 | $19.33 | 1,491,900 | — | — |
| 2013-04-16 | $18.90 | $18.90 | 1,300,800 | — | — |
| 2013-04-15 | $19.35 | $19.35 | 1,246,300 | — | — |
| 2013-04-12 | $19.14 | $19.14 | 498,600 | — | — |
| 2013-04-11 | $19.14 | $19.14 | 1,094,900 | — | — |
| 2013-04-10 | $19.25 | $19.25 | 710,400 | — | — |
| 2013-04-09 | $19.20 | $19.20 | 859,100 | — | — |
| 2013-04-08 | $19.44 | $19.44 | 416,000 | — | — |
| 2013-04-05 | $19.42 | $19.42 | 881,300 | — | — |
| 2013-04-04 | $19.63 | $19.63 | 1,362,900 | — | — |
| 2013-04-03 | $19.91 | $19.91 | 474,200 | — | — |
| 2013-04-02 | $20.02 | $20.02 | 668,600 | — | — |
| 2013-04-01 | $19.92 | $19.92 | 409,000 | — | — |
| 2013-03-28 | $20.00 | $20.00 | 695,600 | — | — |
| 2013-03-27 | $20.16 | $20.16 | 936,100 | — | — |
| 2013-03-26 | $19.89 | $19.89 | 1,189,700 | — | — |
| 2013-03-25 | $19.90 | $19.90 | 1,557,100 | — | — |
| 2013-03-22 | $19.51 | $19.51 | 795,200 | — | — |
| 2013-03-21 | $19.78 | $19.78 | 1,696,000 | — | — |
| 2013-03-20 | $19.64 | $19.64 | 1,306,000 | — | — |
| 2013-03-19 | $19.80 | $19.80 | 2,369,200 | — | — |
| 2013-03-18 | $19.68 | $19.68 | 1,444,200 | — | — |
| 2013-03-15 | $19.30 | $19.30 | 699,500 | — | — |
| 2013-03-14 | $19.46 | $19.46 | 599,700 | — | — |
| 2013-03-13 | $19.61 | $19.61 | 749,900 | — | — |
| 2013-03-12 | $19.38 | $19.38 | 476,900 | — | — |
| 2013-03-11 | $19.37 | $19.37 | 259,700 | — | — |
| 2013-03-08 | $19.48 | $19.48 | 1,306,700 | — | — |
| 2013-03-07 | $19.17 | $19.17 | 1,856,200 | — | — |
| 2013-03-06 | $19.52 | $19.52 | 588,800 | — | — |
| 2013-03-05 | $19.38 | $19.38 | 936,700 | — | — |
| 2013-03-04 | $19.44 | $19.44 | 733,100 | — | — |
| 2013-03-01 | $19.44 | $19.44 | 1,639,800 | — | — |
| 2013-02-28 | $19.34 | $19.34 | 734,700 | — | — |
| 2013-02-27 | $19.08 | $19.08 | 1,586,000 | — | — |
| 2013-02-26 | $19.31 | $19.31 | 1,879,500 | — | — |
| 2013-02-25 | $19.33 | $19.33 | 2,225,900 | — | — |
| 2013-02-22 | $18.97 | $18.97 | 803,200 | — | — |
| 2013-02-21 | $18.98 | $18.98 | 2,270,900 | — | — |
| 2013-02-20 | $18.71 | $18.71 | 1,181,700 | — | — |
| 2013-02-19 | $18.39 | $18.39 | 663,700 | — | — |
| 2013-02-15 | $18.47 | $18.47 | 443,600 | — | — |
| 2013-02-14 | $18.50 | $18.50 | 1,072,800 | — | — |
| 2013-02-13 | $18.26 | $18.26 | 503,500 | — | — |
| 2013-02-12 | $18.24 | $18.24 | 458,000 | — | — |
| 2013-02-11 | $18.38 | $18.38 | 1,081,000 | — | — |
| 2013-02-08 | $18.48 | $18.48 | 683,400 | — | — |
| 2013-02-07 | $18.39 | $18.39 | 1,477,800 | — | — |
| 2013-02-06 | $18.06 | $18.06 | 877,900 | — | — |
| 2013-02-05 | $17.90 | $17.90 | 1,578,100 | — | — |
| 2013-02-04 | $18.09 | $18.09 | 1,950,800 | — | — |
| 2013-02-01 | $17.70 | $17.70 | 3,596,300 | — | — |
| 2013-01-31 | $17.90 | $17.90 | 1,396,700 | — | — |
| 2013-01-30 | $17.96 | $17.96 | 1,797,200 | — | — |
| 2013-01-29 | $18.14 | $18.14 | 1,111,600 | — | — |
| 2013-01-28 | $18.24 | $18.24 | 677,000 | — | — |
| 2013-01-25 | $18.24 | $18.24 | 1,068,300 | — | — |
| 2013-01-24 | $18.47 | $18.47 | 1,156,300 | — | — |
| 2013-01-23 | $18.63 | $18.63 | 468,800 | — | — |
| 2013-01-22 | $18.64 | $18.64 | 880,100 | — | — |
| 2013-01-18 | $18.63 | $18.63 | 1,767,800 | — | — |
| 2013-01-17 | $18.48 | $18.48 | 1,222,900 | — | — |
| 2013-01-16 | $18.73 | $18.73 | 886,500 | — | — |
| 2013-01-15 | $18.65 | $18.65 | 1,612,200 | — | — |
| 2013-01-14 | $18.45 | $18.45 | 630,300 | — | — |
| 2013-01-11 | $18.59 | $18.59 | 1,481,900 | — | — |
| 2013-01-10 | $18.83 | $18.83 | 1,824,900 | — | — |
| 2013-01-09 | $19.40 | $19.40 | 2,300,000 | — | — |
| 2013-01-08 | $19.34 | $19.34 | 448,900 | — | — |
| 2013-01-07 | $19.25 | $19.25 | 668,300 | — | — |
| 2013-01-04 | $19.33 | $19.33 | 900,800 | — | — |
| 2013-01-03 | $19.42 | $19.42 | 1,794,800 | — | — |
| 2013-01-02 | $19.05 | $19.05 | 1,613,500 | — | — |