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
- 2002-12-16 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 | $14.54 | $14.81 | 417,800 | — | — |
| 2013-12-30 | $14.56 | $14.83 | 487,400 | — | — |
| 2013-12-27 | $14.30 | $14.57 | 234,200 | — | — |
| 2013-12-26 | $14.44 | $14.71 | 639,500 | — | — |
| 2013-12-24 | $14.52 | $14.79 | 394,400 | — | — |
| 2013-12-23 | $14.11 | $14.38 | 686,900 | — | — |
| 2013-12-20 | $13.61 | $13.87 | 1,141,200 | — | — |
| 2013-12-19 | $13.41 | $13.66 | 557,500 | — | — |
| 2013-12-18 | $13.54 | $13.80 | 671,200 | — | — |
| 2013-12-17 | $13.16 | $13.41 | 878,700 | — | — |
| 2013-12-16 | $12.97 | $13.21 | 1,107,000 | — | — |
| 2013-12-13 | $12.73 | $12.97 | 731,800 | — | — |
| 2013-12-12 | $12.67 | $12.91 | 989,600 | — | — |
| 2013-12-11 | $12.68 | $12.92 | 1,391,100 | — | — |
| 2013-12-10 | $12.90 | $13.14 | 1,188,700 | — | — |
| 2013-12-09 | $13.02 | $13.27 | 1,121,300 | — | — |
| 2013-12-06 | $13.71 | $13.97 | 1,022,600 | — | — |
| 2013-12-05 | $13.38 | $13.63 | 1,542,200 | — | — |
| 2013-12-04 | $13.15 | $13.40 | 1,785,600 | — | — |
| 2013-12-03 | $13.84 | $14.10 | 1,311,400 | — | — |
| 2013-12-02 | $14.72 | $15.00 | 984,600 | — | — |
| 2013-11-29 | $14.88 | $15.16 | 126,600 | — | — |
| 2013-11-27 | $14.92 | $15.20 | 309,600 | — | — |
| 2013-11-26 | $14.91 | $15.19 | 403,700 | — | — |
| 2013-11-25 | $14.72 | $15.00 | 335,000 | — | — |
| 2013-11-22 | $14.95 | $15.23 | 330,100 | — | — |
| 2013-11-21 | $14.95 | $15.23 | 384,000 | — | — |
| 2013-11-20 | $14.68 | $14.96 | 571,800 | — | — |
| 2013-11-19 | $15.28 | $15.57 | 553,700 | — | — |
| 2013-11-18 | $15.36 | $15.65 | 731,600 | — | — |
| 2013-11-15 | $15.10 | $15.39 | 1,228,500 | — | — |
| 2013-11-14 | $14.39 | $14.66 | 471,400 | — | — |
| 2013-11-13 | $14.49 | $14.76 | 858,000 | — | — |
| 2013-11-12 | $14.51 | $14.78 | 855,900 | — | — |
| 2013-11-11 | $14.77 | $15.05 | 510,700 | — | — |
| 2013-11-08 | $14.78 | $15.06 | 539,200 | — | — |
| 2013-11-07 | $14.79 | $15.07 | 699,800 | — | — |
| 2013-11-06 | $14.96 | $15.24 | 771,200 | — | — |
| 2013-11-05 | $14.72 | $15.00 | 830,600 | — | — |
| 2013-11-04 | $15.10 | $15.39 | 570,300 | — | — |
| 2013-11-01 | $15.12 | $15.41 | 1,334,400 | — | — |
| 2013-10-31 | $15.09 | $15.37 | 671,600 | — | — |
| 2013-10-30 | $15.04 | $15.32 | 400,900 | — | — |
| 2013-10-29 | $15.58 | $15.75 | 537,900 | — | — |
| 2013-10-28 | $15.15 | $15.31 | 913,600 | — | — |
| 2013-10-25 | $15.58 | $15.75 | 711,300 | — | — |
| 2013-10-24 | $15.77 | $15.94 | 685,200 | — | — |
| 2013-10-23 | $15.68 | $15.85 | 742,800 | — | — |
| 2013-10-22 | $15.80 | $15.97 | 1,141,400 | — | — |
| 2013-10-21 | $16.05 | $16.22 | 1,833,100 | — | — |
| 2013-10-18 | $15.48 | $15.65 | 7,739,500 | — | — |
| 2013-10-17 | $19.62 | $19.83 | 1,478,800 | — | — |
| 2013-10-16 | $20.71 | $20.93 | 403,900 | — | — |
| 2013-10-15 | $20.25 | $20.47 | 324,600 | — | — |
| 2013-10-14 | $20.37 | $20.59 | 465,700 | — | — |
| 2013-10-11 | $20.41 | $20.63 | 438,500 | — | — |
| 2013-10-10 | $20.06 | $20.27 | 460,400 | — | — |
| 2013-10-09 | $20.06 | $20.27 | 426,900 | — | — |
| 2013-10-08 | $20.07 | $20.28 | 816,000 | — | — |
| 2013-10-07 | $21.20 | $21.43 | 549,800 | — | — |
| 2013-10-04 | $22.02 | $22.26 | 321,900 | — | — |
| 2013-10-03 | $21.91 | $22.14 | 568,000 | — | — |
| 2013-10-02 | $22.55 | $22.79 | 520,100 | — | — |
| 2013-10-01 | $22.80 | $23.04 | 948,300 | — | — |
| 2013-09-30 | $23.06 | $23.31 | 508,400 | — | — |
| 2013-09-27 | $22.52 | $22.76 | 262,900 | — | — |
| 2013-09-26 | $22.65 | $22.89 | 369,000 | — | — |
| 2013-09-25 | $22.31 | $22.55 | 395,000 | — | — |
| 2013-09-24 | $22.88 | $23.12 | 312,300 | — | — |
| 2013-09-23 | $22.93 | $23.18 | 373,300 | — | — |
| 2013-09-20 | $22.76 | $23.00 | 559,000 | — | — |
| 2013-09-19 | $22.98 | $23.23 | 221,200 | — | — |
| 2013-09-18 | $22.86 | $23.10 | 260,400 | — | — |
| 2013-09-17 | $22.88 | $23.12 | 337,400 | — | — |
| 2013-09-16 | $22.51 | $22.75 | 300,100 | — | — |
| 2013-09-13 | $22.85 | $23.09 | 132,300 | — | — |
| 2013-09-12 | $22.84 | $23.08 | 157,200 | — | — |
| 2013-09-11 | $23.20 | $23.45 | 267,100 | — | — |
| 2013-09-10 | $23.11 | $23.36 | 228,100 | — | — |
| 2013-09-09 | $22.71 | $22.95 | 294,100 | — | — |
| 2013-09-06 | $22.33 | $22.57 | 240,000 | — | — |
| 2013-09-05 | $22.22 | $22.46 | 321,700 | — | — |
| 2013-09-04 | $22.45 | $22.69 | 254,200 | — | — |
| 2013-09-03 | $22.18 | $22.42 | 439,200 | — | — |
| 2013-08-30 | $21.97 | $22.21 | 233,000 | — | — |
| 2013-08-29 | $21.92 | $22.15 | 221,200 | — | — |
| 2013-08-28 | $21.41 | $21.64 | 266,000 | — | — |
| 2013-08-27 | $21.45 | $21.68 | 371,600 | — | — |
| 2013-08-26 | $22.51 | $22.75 | 483,500 | — | — |
| 2013-08-23 | $22.01 | $22.25 | 251,500 | — | — |
| 2013-08-22 | $22.07 | $22.31 | 226,100 | — | — |
| 2013-08-21 | $22.08 | $22.32 | 301,300 | — | — |
| 2013-08-20 | $21.79 | $22.02 | 611,600 | — | — |
| 2013-08-19 | $21.60 | $21.83 | 429,300 | — | — |
| 2013-08-16 | $21.87 | $22.10 | 339,600 | — | — |
| 2013-08-15 | $22.04 | $22.28 | 545,400 | — | — |
| 2013-08-14 | $22.81 | $23.05 | 324,400 | — | — |
| 2013-08-13 | $22.70 | $22.94 | 190,500 | — | — |
| 2013-08-12 | $22.69 | $22.93 | 394,200 | — | — |
| 2013-08-09 | $22.96 | $23.21 | 286,900 | — | — |
| 2013-08-08 | $23.22 | $23.47 | 701,300 | — | — |
| 2013-08-07 | $22.22 | $22.46 | 449,300 | — | — |
| 2013-08-06 | $22.61 | $22.85 | 538,900 | — | — |
| 2013-08-05 | $22.47 | $22.71 | 882,200 | — | — |
| 2013-08-02 | $22.75 | $22.99 | 456,200 | — | — |
| 2013-08-01 | $22.98 | $23.23 | 626,200 | — | — |
| 2013-07-31 | $22.82 | $23.06 | 720,500 | — | — |
| 2013-07-30 | $22.97 | $23.22 | 917,000 | — | — |
| 2013-07-29 | $23.28 | $23.40 | 453,400 | — | — |
| 2013-07-26 | $23.26 | $23.38 | 772,600 | — | — |
| 2013-07-25 | $23.72 | $23.85 | 1,376,200 | — | — |
| 2013-07-24 | $22.45 | $22.57 | 1,143,100 | — | — |
| 2013-07-23 | $22.10 | $22.22 | 1,148,000 | — | — |
| 2013-07-22 | $22.00 | $22.12 | 1,280,100 | — | — |
| 2013-07-19 | $22.02 | $22.14 | 4,907,300 | — | — |
| 2013-07-18 | $24.75 | $24.88 | 1,323,800 | — | — |
| 2013-07-17 | $25.14 | $25.27 | 556,500 | — | — |
| 2013-07-16 | $24.82 | $24.95 | 892,000 | — | — |
| 2013-07-15 | $25.43 | $25.56 | 678,000 | — | — |
| 2013-07-12 | $24.86 | $24.99 | 648,600 | — | — |
| 2013-07-11 | $24.91 | $25.04 | 813,300 | — | — |
| 2013-07-10 | $24.47 | $24.60 | 1,026,300 | — | — |
| 2013-07-09 | $24.18 | $24.31 | 819,700 | — | — |
| 2013-07-08 | $23.32 | $23.44 | 389,000 | — | — |
| 2013-07-05 | $22.96 | $23.08 | 366,100 | — | — |
| 2013-07-03 | $23.14 | $23.26 | 148,200 | — | — |
| 2013-07-02 | $23.47 | $23.59 | 367,700 | — | — |
| 2013-07-01 | $23.37 | $23.49 | 563,300 | — | — |
| 2013-06-28 | $22.35 | $22.47 | 1,647,400 | — | — |
| 2013-06-27 | $22.00 | $22.12 | 1,031,500 | — | — |
| 2013-06-26 | $22.10 | $22.22 | 1,023,100 | — | — |
| 2013-06-25 | $23.38 | $23.50 | 273,500 | — | — |
| 2013-06-24 | $23.46 | $23.58 | 366,000 | — | — |
| 2013-06-21 | $24.11 | $24.24 | 442,900 | — | — |
| 2013-06-20 | $23.60 | $23.72 | 613,900 | — | — |
| 2013-06-19 | $24.31 | $24.44 | 243,000 | — | — |
| 2013-06-18 | $24.60 | $24.73 | 201,600 | — | — |
| 2013-06-17 | $24.57 | $24.70 | 263,300 | — | — |
| 2013-06-14 | $24.70 | $24.83 | 321,800 | — | — |
| 2013-06-13 | $25.01 | $25.14 | 309,300 | — | — |
| 2013-06-12 | $24.66 | $24.79 | 315,500 | — | — |
| 2013-06-11 | $24.67 | $24.80 | 306,200 | — | — |
| 2013-06-10 | $25.27 | $25.40 | 445,500 | — | — |
| 2013-06-07 | $24.95 | $25.08 | 439,000 | — | — |
| 2013-06-06 | $25.01 | $25.14 | 616,600 | — | — |
| 2013-06-05 | $24.09 | $24.22 | 749,700 | — | — |
| 2013-06-04 | $23.87 | $24.00 | 1,867,900 | — | — |
| 2013-06-03 | $25.13 | $25.26 | 467,200 | — | — |
| 2013-05-31 | $25.00 | $25.13 | 420,500 | — | — |
| 2013-05-30 | $24.88 | $25.01 | 343,800 | — | — |
| 2013-05-29 | $24.47 | $24.60 | 721,800 | — | — |
| 2013-05-28 | $24.77 | $24.90 | 710,700 | — | — |
| 2013-05-24 | $23.53 | $23.65 | 524,000 | — | — |
| 2013-05-23 | $23.52 | $23.64 | 323,000 | — | — |
| 2013-05-22 | $23.59 | $23.71 | 791,200 | — | — |
| 2013-05-21 | $24.36 | $24.49 | 318,000 | — | — |
| 2013-05-20 | $24.56 | $24.69 | 676,300 | — | — |
| 2013-05-17 | $23.62 | $23.74 | 379,000 | — | — |
| 2013-05-16 | $23.73 | $23.86 | 347,100 | — | — |
| 2013-05-15 | $23.67 | $23.79 | 408,900 | — | — |
| 2013-05-14 | $23.88 | $24.01 | 547,600 | — | — |
| 2013-05-13 | $23.66 | $23.78 | 385,000 | — | — |
| 2013-05-10 | $23.81 | $23.94 | 276,000 | — | — |
| 2013-05-09 | $23.77 | $23.90 | 277,700 | — | — |
| 2013-05-08 | $24.16 | $24.29 | 468,300 | — | — |
| 2013-05-07 | $24.08 | $24.21 | 545,100 | — | — |
| 2013-05-06 | $23.63 | $23.75 | 368,600 | — | — |
| 2013-05-03 | $24.28 | $24.41 | 748,800 | — | — |
| 2013-05-02 | $23.61 | $23.73 | 560,800 | — | — |
| 2013-05-01 | $23.55 | $23.67 | 1,075,200 | — | — |
| 2013-04-30 | $23.82 | $23.82 | 1,001,200 | — | — |
| 2013-04-29 | $23.60 | $23.60 | 582,800 | — | — |
| 2013-04-26 | $23.60 | $23.60 | 516,600 | — | — |
| 2013-04-25 | $23.73 | $23.73 | 1,332,800 | — | — |
| 2013-04-24 | $24.17 | $24.17 | 1,209,400 | — | — |
| 2013-04-23 | $23.61 | $23.61 | 1,723,000 | — | — |
| 2013-04-22 | $22.37 | $22.37 | 2,558,800 | — | — |
| 2013-04-19 | $21.49 | $21.49 | 5,948,000 | — | — |
| 2013-04-18 | $29.57 | $29.57 | 873,300 | — | — |
| 2013-04-17 | $29.52 | $29.52 | 586,000 | — | — |
| 2013-04-16 | $29.25 | $29.25 | 583,700 | — | — |
| 2013-04-15 | $28.80 | $28.80 | 642,000 | — | — |
| 2013-04-12 | $30.29 | $30.29 | 560,200 | — | — |
| 2013-04-11 | $29.52 | $29.52 | 329,400 | — | — |
| 2013-04-10 | $29.68 | $29.68 | 418,200 | — | — |
| 2013-04-09 | $29.13 | $29.13 | 339,800 | — | — |
| 2013-04-08 | $29.34 | $29.34 | 236,200 | — | — |
| 2013-04-05 | $29.35 | $29.35 | 261,400 | — | — |
| 2013-04-04 | $29.74 | $29.74 | 342,100 | — | — |
| 2013-04-03 | $29.80 | $29.80 | 654,300 | — | — |
| 2013-04-02 | $29.07 | $29.07 | 350,400 | — | — |
| 2013-04-01 | $29.62 | $29.62 | 487,500 | — | — |
| 2013-03-28 | $30.17 | $30.17 | 405,400 | — | — |
| 2013-03-27 | $30.67 | $30.67 | 395,000 | — | — |
| 2013-03-26 | $29.45 | $29.45 | 341,700 | — | — |
| 2013-03-25 | $29.31 | $29.31 | 320,300 | — | — |
| 2013-03-22 | $29.05 | $29.05 | 828,900 | — | — |
| 2013-03-21 | $30.09 | $30.09 | 2,782,700 | — | — |
| 2013-03-20 | $28.51 | $28.51 | 142,300 | — | — |
| 2013-03-19 | $28.30 | $28.30 | 216,600 | — | — |
| 2013-03-18 | $28.62 | $28.62 | 277,200 | — | — |
| 2013-03-15 | $27.94 | $27.94 | 384,900 | — | — |
| 2013-03-14 | $28.37 | $28.37 | 391,000 | — | — |
| 2013-03-13 | $28.30 | $28.30 | 251,700 | — | — |
| 2013-03-12 | $28.31 | $28.31 | 335,700 | — | — |
| 2013-03-11 | $29.11 | $29.11 | 331,400 | — | — |
| 2013-03-08 | $29.08 | $29.08 | 347,000 | — | — |
| 2013-03-07 | $28.36 | $28.36 | 289,200 | — | — |
| 2013-03-06 | $27.78 | $27.78 | 249,500 | — | — |
| 2013-03-05 | $27.54 | $27.54 | 888,800 | — | — |
| 2013-03-04 | $26.58 | $26.58 | 1,099,100 | — | — |
| 2013-03-01 | $27.71 | $27.71 | 1,116,800 | — | — |
| 2013-02-28 | $27.96 | $27.96 | 1,508,800 | — | — |
| 2013-02-27 | $29.38 | $29.38 | 649,200 | — | — |
| 2013-02-26 | $29.94 | $29.94 | 839,300 | — | — |
| 2013-02-25 | $29.96 | $29.96 | 1,552,500 | — | — |
| 2013-02-22 | $29.20 | $29.20 | 2,210,000 | — | — |
| 2013-02-21 | $28.78 | $28.78 | 415,600 | — | — |
| 2013-02-20 | $28.12 | $28.12 | 484,800 | — | — |
| 2013-02-19 | $28.71 | $28.71 | 453,700 | — | — |
| 2013-02-15 | $29.43 | $29.43 | 831,400 | — | — |
| 2013-02-14 | $29.24 | $29.24 | 442,400 | — | — |
| 2013-02-13 | $28.48 | $28.48 | 580,300 | — | — |
| 2013-02-12 | $27.89 | $27.89 | 346,900 | — | — |
| 2013-02-11 | $27.73 | $27.73 | 610,300 | — | — |
| 2013-02-08 | $27.85 | $27.85 | 219,500 | — | — |
| 2013-02-07 | $27.61 | $27.61 | 395,600 | — | — |
| 2013-02-06 | $27.63 | $27.63 | 501,600 | — | — |
| 2013-02-05 | $26.38 | $26.38 | 413,200 | — | — |
| 2013-02-04 | $26.27 | $26.27 | 353,400 | — | — |
| 2013-02-01 | $26.42 | $26.42 | 541,600 | — | — |
| 2013-01-31 | $25.53 | $25.53 | 336,300 | — | — |
| 2013-01-30 | $24.77 | $24.77 | 712,400 | — | — |
| 2013-01-29 | $25.45 | $25.45 | 532,200 | — | — |
| 2013-01-28 | $25.46 | $25.46 | 300,100 | — | — |
| 2013-01-25 | $25.71 | $25.71 | 310,500 | — | — |
| 2013-01-24 | $25.49 | $25.49 | 349,000 | — | — |
| 2013-01-23 | $25.36 | $25.36 | 765,400 | — | — |
| 2013-01-22 | $25.82 | $25.82 | 197,900 | — | — |
| 2013-01-18 | $26.20 | $26.20 | 365,800 | — | — |
| 2013-01-17 | $26.07 | $26.07 | 173,100 | — | — |
| 2013-01-16 | $25.75 | $25.75 | 181,500 | — | — |
| 2013-01-15 | $26.37 | $26.37 | 240,900 | — | — |
| 2013-01-14 | $26.03 | $26.03 | 362,200 | — | — |
| 2013-01-11 | $26.34 | $26.34 | 259,100 | — | — |
| 2013-01-10 | $25.85 | $25.85 | 420,700 | — | — |
| 2013-01-09 | $25.43 | $25.43 | 528,600 | — | — |
| 2013-01-08 | $25.32 | $25.32 | 708,400 | — | — |
| 2013-01-07 | $26.16 | $26.16 | 562,200 | — | — |
| 2013-01-04 | $26.57 | $26.57 | 295,100 | — | — |
| 2013-01-03 | $26.58 | $26.58 | 801,500 | — | — |
| 2013-01-02 | $26.88 | $26.88 | 863,500 | — | — |