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
- 2009-10-28 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 | $22.45 | $22.45 | 628,000 | — | — |
| 2013-12-30 | $23.85 | $23.85 | 95,000 | — | — |
| 2013-12-27 | $24.15 | $24.15 | 63,900 | — | — |
| 2013-12-26 | $24.07 | $24.07 | 95,300 | — | — |
| 2013-12-24 | $24.53 | $24.53 | 68,400 | — | — |
| 2013-12-23 | $23.91 | $23.91 | 127,200 | — | — |
| 2013-12-20 | $23.65 | $23.65 | 161,400 | — | — |
| 2013-12-19 | $22.79 | $22.79 | 113,000 | — | — |
| 2013-12-18 | $23.58 | $23.58 | 549,200 | — | — |
| 2013-12-17 | $23.18 | $23.18 | 201,000 | — | — |
| 2013-12-16 | $24.10 | $24.10 | 344,700 | — | — |
| 2013-12-13 | $27.44 | $27.44 | 97,500 | — | — |
| 2013-12-12 | $27.39 | $27.39 | 118,100 | — | — |
| 2013-12-11 | $27.40 | $27.40 | 108,900 | — | — |
| 2013-12-10 | $28.51 | $28.51 | 135,400 | — | — |
| 2013-12-09 | $28.04 | $28.04 | 119,800 | — | — |
| 2013-12-06 | $27.38 | $27.38 | 157,800 | — | — |
| 2013-12-05 | $26.66 | $26.66 | 82,500 | — | — |
| 2013-12-04 | $27.31 | $27.31 | 107,200 | — | — |
| 2013-12-03 | $28.45 | $28.45 | 97,700 | — | — |
| 2013-12-02 | $28.15 | $28.15 | 95,900 | — | — |
| 2013-11-29 | $29.00 | $29.00 | 49,500 | — | — |
| 2013-11-27 | $29.37 | $29.37 | 138,400 | — | — |
| 2013-11-26 | $28.20 | $28.20 | 131,200 | — | — |
| 2013-11-25 | $27.14 | $27.14 | 98,500 | — | — |
| 2013-11-22 | $26.57 | $26.57 | 90,600 | — | — |
| 2013-11-21 | $26.46 | $26.46 | 70,500 | — | — |
| 2013-11-20 | $25.94 | $25.94 | 109,300 | — | — |
| 2013-11-19 | $25.13 | $25.13 | 57,100 | — | — |
| 2013-11-18 | $24.79 | $24.79 | 117,700 | — | — |
| 2013-11-15 | $25.67 | $25.67 | 81,400 | — | — |
| 2013-11-14 | $25.97 | $25.97 | 77,000 | — | — |
| 2013-11-13 | $25.19 | $25.19 | 87,300 | — | — |
| 2013-11-12 | $25.03 | $25.03 | 72,100 | — | — |
| 2013-11-11 | $24.86 | $24.86 | 106,300 | — | — |
| 2013-11-08 | $25.63 | $25.63 | 195,100 | — | — |
| 2013-11-07 | $23.59 | $23.59 | 104,400 | — | — |
| 2013-11-06 | $24.58 | $24.58 | 122,900 | — | — |
| 2013-11-05 | $24.45 | $24.45 | 108,900 | — | — |
| 2013-11-04 | $23.91 | $23.91 | 178,200 | — | — |
| 2013-11-01 | $25.50 | $25.50 | 106,500 | — | — |
| 2013-10-31 | $25.85 | $25.85 | 148,700 | — | — |
| 2013-10-30 | $24.97 | $24.97 | 150,900 | — | — |
| 2013-10-29 | $26.05 | $26.05 | 127,100 | — | — |
| 2013-10-28 | $25.52 | $25.52 | 295,900 | — | — |
| 2013-10-25 | $28.05 | $28.05 | 106,200 | — | — |
| 2013-10-24 | $28.84 | $28.84 | 180,700 | — | — |
| 2013-10-23 | $30.37 | $30.37 | 107,100 | — | — |
| 2013-10-22 | $32.17 | $32.17 | 91,300 | — | — |
| 2013-10-21 | $31.78 | $31.78 | 171,400 | — | — |
| 2013-10-18 | $31.28 | $31.28 | 98,000 | — | — |
| 2013-10-17 | $30.40 | $30.40 | 157,300 | — | — |
| 2013-10-16 | $29.72 | $29.72 | 108,400 | — | — |
| 2013-10-15 | $29.35 | $29.35 | 58,100 | — | — |
| 2013-10-14 | $29.29 | $29.29 | 97,400 | — | — |
| 2013-10-11 | $29.31 | $29.31 | 108,700 | — | — |
| 2013-10-10 | $28.94 | $28.94 | 140,500 | — | — |
| 2013-10-09 | $26.19 | $26.19 | 185,700 | — | — |
| 2013-10-08 | $26.95 | $26.95 | 156,500 | — | — |
| 2013-10-07 | $28.25 | $28.25 | 77,000 | — | — |
| 2013-10-04 | $29.36 | $29.36 | 99,000 | — | — |
| 2013-10-03 | $29.03 | $29.03 | 47,400 | — | — |
| 2013-10-02 | $29.45 | $29.45 | 75,100 | — | — |
| 2013-10-01 | $29.22 | $29.22 | 114,900 | — | — |
| 2013-09-30 | $28.97 | $28.97 | 299,600 | — | — |
| 2013-09-27 | $28.66 | $28.66 | 71,100 | — | — |
| 2013-09-26 | $29.25 | $29.25 | 74,700 | — | — |
| 2013-09-25 | $29.43 | $29.43 | 103,200 | — | — |
| 2013-09-24 | $28.78 | $28.78 | 113,400 | — | — |
| 2013-09-23 | $27.67 | $27.67 | 101,100 | — | — |
| 2013-09-20 | $28.00 | $28.00 | 110,700 | — | — |
| 2013-09-19 | $28.21 | $28.21 | 120,800 | — | — |
| 2013-09-18 | $27.93 | $27.93 | 123,600 | — | — |
| 2013-09-17 | $28.19 | $28.19 | 195,800 | — | — |
| 2013-09-16 | $25.86 | $25.86 | 232,300 | — | — |
| 2013-09-13 | $24.96 | $24.96 | 101,100 | — | — |
| 2013-09-12 | $23.60 | $23.60 | 109,500 | — | — |
| 2013-09-11 | $22.81 | $22.81 | 143,200 | — | — |
| 2013-09-10 | $23.22 | $23.22 | 143,000 | — | — |
| 2013-09-09 | $21.46 | $21.46 | 145,500 | — | — |
| 2013-09-06 | $22.36 | $22.36 | 86,600 | — | — |
| 2013-09-05 | $22.17 | $22.17 | 62,600 | — | — |
| 2013-09-04 | $21.37 | $21.37 | 82,300 | — | — |
| 2013-09-03 | $21.33 | $21.33 | 98,600 | — | — |
| 2013-08-30 | $21.18 | $21.18 | 138,500 | — | — |
| 2013-08-29 | $22.29 | $22.29 | 130,900 | — | — |
| 2013-08-28 | $20.93 | $20.93 | 106,000 | — | — |
| 2013-08-27 | $20.44 | $20.44 | 76,100 | — | — |
| 2013-08-26 | $21.03 | $21.03 | 99,400 | — | — |
| 2013-08-23 | $20.97 | $20.97 | 75,400 | — | — |
| 2013-08-22 | $21.18 | $21.18 | 97,400 | — | — |
| 2013-08-21 | $20.28 | $20.28 | 111,200 | — | — |
| 2013-08-20 | $21.46 | $21.46 | 97,800 | — | — |
| 2013-08-19 | $21.07 | $21.07 | 95,300 | — | — |
| 2013-08-16 | $21.36 | $21.36 | 121,100 | — | — |
| 2013-08-15 | $20.68 | $20.68 | 175,600 | — | — |
| 2013-08-14 | $22.00 | $22.00 | 92,200 | — | — |
| 2013-08-13 | $22.43 | $22.43 | 105,900 | — | — |
| 2013-08-12 | $22.34 | $22.34 | 116,200 | — | — |
| 2013-08-09 | $22.22 | $22.22 | 135,800 | — | — |
| 2013-08-08 | $22.10 | $22.10 | 107,700 | — | — |
| 2013-08-07 | $21.93 | $21.93 | 102,400 | — | — |
| 2013-08-06 | $22.28 | $22.28 | 173,500 | — | — |
| 2013-08-05 | $22.51 | $22.51 | 275,300 | — | — |
| 2013-08-02 | $21.46 | $21.46 | 272,300 | — | — |
| 2013-08-01 | $19.48 | $19.48 | 108,100 | — | — |
| 2013-07-31 | $19.64 | $19.64 | 191,800 | — | — |
| 2013-07-30 | $19.45 | $19.45 | 166,200 | — | — |
| 2013-07-29 | $19.98 | $19.98 | 123,200 | — | — |
| 2013-07-26 | $20.32 | $20.32 | 51,800 | — | — |
| 2013-07-25 | $20.25 | $20.25 | 75,300 | — | — |
| 2013-07-24 | $20.73 | $20.73 | 126,700 | — | — |
| 2013-07-23 | $20.23 | $20.23 | 154,900 | — | — |
| 2013-07-22 | $19.99 | $19.99 | 204,300 | — | — |
| 2013-07-19 | $20.58 | $20.58 | 117,700 | — | — |
| 2013-07-18 | $20.60 | $20.60 | 154,700 | — | — |
| 2013-07-17 | $19.99 | $19.99 | 199,900 | — | — |
| 2013-07-16 | $19.53 | $19.53 | 546,200 | — | — |
| 2013-07-15 | $23.06 | $23.06 | 181,500 | — | — |
| 2013-07-12 | $23.03 | $23.03 | 149,100 | — | — |
| 2013-07-11 | $23.06 | $23.06 | 297,600 | — | — |
| 2013-07-10 | $22.35 | $22.35 | 201,800 | — | — |
| 2013-07-09 | $21.52 | $21.52 | 277,600 | — | — |
| 2013-07-08 | $19.89 | $19.89 | 182,800 | — | — |
| 2013-07-05 | $18.86 | $18.86 | 175,800 | — | — |
| 2013-07-03 | $18.10 | $18.10 | 165,300 | — | — |
| 2013-07-02 | $19.12 | $19.12 | 155,000 | — | — |
| 2013-07-01 | $19.61 | $19.61 | 204,300 | — | — |
| 2013-06-28 | $19.74 | $19.74 | 899,500 | — | — |
| 2013-06-27 | $19.46 | $19.46 | 169,300 | — | — |
| 2013-06-26 | $19.36 | $19.36 | 131,000 | — | — |
| 2013-06-25 | $18.99 | $18.99 | 195,900 | — | — |
| 2013-06-24 | $18.23 | $18.23 | 347,000 | — | — |
| 2013-06-21 | $19.54 | $19.54 | 195,800 | — | — |
| 2013-06-20 | $19.97 | $19.97 | 154,700 | — | — |
| 2013-06-19 | $19.85 | $19.85 | 177,500 | — | — |
| 2013-06-18 | $20.35 | $20.35 | 148,700 | — | — |
| 2013-06-17 | $19.63 | $19.63 | 219,500 | — | — |
| 2013-06-14 | $19.67 | $19.67 | 101,100 | — | — |
| 2013-06-13 | $19.33 | $19.33 | 160,400 | — | — |
| 2013-06-12 | $19.16 | $19.16 | 223,400 | — | — |
| 2013-06-11 | $19.04 | $19.04 | 229,000 | — | — |
| 2013-06-10 | $18.12 | $18.12 | 249,600 | — | — |
| 2013-06-07 | $17.50 | $17.50 | 102,700 | — | — |
| 2013-06-06 | $17.67 | $17.67 | 89,800 | — | — |
| 2013-06-05 | $17.56 | $17.56 | 154,600 | — | — |
| 2013-06-04 | $18.01 | $18.01 | 200,900 | — | — |
| 2013-06-03 | $17.91 | $17.91 | 171,600 | — | — |
| 2013-05-31 | $17.99 | $17.99 | 220,900 | — | — |
| 2013-05-30 | $18.10 | $18.10 | 288,000 | — | — |
| 2013-05-29 | $16.99 | $16.99 | 174,700 | — | — |
| 2013-05-28 | $17.09 | $17.09 | 200,800 | — | — |
| 2013-05-24 | $16.26 | $16.26 | 93,600 | — | — |
| 2013-05-23 | $15.79 | $15.79 | 203,900 | — | — |
| 2013-05-22 | $15.91 | $15.91 | 286,200 | — | — |
| 2013-05-21 | $15.66 | $15.66 | 98,700 | — | — |
| 2013-05-20 | $15.51 | $15.51 | 120,100 | — | — |
| 2013-05-17 | $15.37 | $15.37 | 106,600 | — | — |
| 2013-05-16 | $14.93 | $14.93 | 164,700 | — | — |
| 2013-05-15 | $14.08 | $14.08 | 167,300 | — | — |
| 2013-05-14 | $13.85 | $13.85 | 61,400 | — | — |
| 2013-05-13 | $13.78 | $13.78 | 78,200 | — | — |
| 2013-05-10 | $13.89 | $13.89 | 41,800 | — | — |
| 2013-05-09 | $13.90 | $13.90 | 68,700 | — | — |
| 2013-05-08 | $13.89 | $13.89 | 105,600 | — | — |
| 2013-05-07 | $13.92 | $13.92 | 124,200 | — | — |
| 2013-05-06 | $13.76 | $13.76 | 257,000 | — | — |
| 2013-05-03 | $12.53 | $12.53 | 110,700 | — | — |
| 2013-05-02 | $12.59 | $12.59 | 77,700 | — | — |
| 2013-05-01 | $12.42 | $12.42 | 73,300 | — | — |
| 2013-04-30 | $11.84 | $11.84 | 62,800 | — | — |
| 2013-04-29 | $11.92 | $11.92 | 78,200 | — | — |
| 2013-04-26 | $12.33 | $12.33 | 61,700 | — | — |
| 2013-04-25 | $12.41 | $12.41 | 70,100 | — | — |
| 2013-04-24 | $12.66 | $12.66 | 65,100 | — | — |
| 2013-04-23 | $12.62 | $12.62 | 71,300 | — | — |
| 2013-04-22 | $12.33 | $12.33 | 189,700 | — | — |
| 2013-04-19 | $11.88 | $11.88 | 61,200 | — | — |
| 2013-04-18 | $12.24 | $12.24 | 61,700 | — | — |
| 2013-04-17 | $12.25 | $12.25 | 74,100 | — | — |
| 2013-04-16 | $12.64 | $12.64 | 90,700 | — | — |
| 2013-04-15 | $12.04 | $12.04 | 256,400 | — | — |
| 2013-04-12 | $12.75 | $12.75 | 56,900 | — | — |
| 2013-04-11 | $12.75 | $12.75 | 176,700 | — | — |
| 2013-04-10 | $12.69 | $12.69 | 168,700 | — | — |
| 2013-04-09 | $12.70 | $12.70 | 111,100 | — | — |
| 2013-04-08 | $12.79 | $12.79 | 211,200 | — | — |
| 2013-04-05 | $13.09 | $13.09 | 228,500 | — | — |
| 2013-04-04 | $12.97 | $12.97 | 393,300 | — | — |
| 2013-04-03 | $13.16 | $13.16 | 347,500 | — | — |
| 2013-04-02 | $14.38 | $14.38 | 610,300 | — | — |
| 2013-04-01 | $13.49 | $13.49 | 319,100 | — | — |
| 2013-03-28 | $13.19 | $13.19 | 266,200 | — | — |
| 2013-03-27 | $12.69 | $12.69 | 116,200 | — | — |
| 2013-03-26 | $11.99 | $11.99 | 202,500 | — | — |
| 2013-03-25 | $11.66 | $11.66 | 78,500 | — | — |
| 2013-03-22 | $11.56 | $11.56 | 46,700 | — | — |
| 2013-03-21 | $11.51 | $11.51 | 86,500 | — | — |
| 2013-03-20 | $11.47 | $11.47 | 150,400 | — | — |
| 2013-03-19 | $11.53 | $11.53 | 115,700 | — | — |
| 2013-03-18 | $11.58 | $11.58 | 215,100 | — | — |
| 2013-03-15 | $10.63 | $10.63 | 74,900 | — | — |
| 2013-03-14 | $10.22 | $10.22 | 150,300 | — | — |
| 2013-03-13 | $9.49 | $9.49 | 128,800 | — | — |
| 2013-03-12 | $9.03 | $9.03 | 58,400 | — | — |
| 2013-03-11 | $8.91 | $8.91 | 42,000 | — | — |
| 2013-03-08 | $8.99 | $8.99 | 32,800 | — | — |
| 2013-03-07 | $8.76 | $8.76 | 24,000 | — | — |
| 2013-03-06 | $8.83 | $8.83 | 23,900 | — | — |
| 2013-03-05 | $8.48 | $8.48 | 87,700 | — | — |
| 2013-03-04 | $8.39 | $8.39 | 65,500 | — | — |
| 2013-03-01 | $8.56 | $8.56 | 26,700 | — | — |
| 2013-02-28 | $8.81 | $8.81 | 33,600 | — | — |
| 2013-02-27 | $8.67 | $8.67 | 33,500 | — | — |
| 2013-02-26 | $8.71 | $8.71 | 49,600 | — | — |
| 2013-02-25 | $8.26 | $8.26 | 91,800 | — | — |
| 2013-02-22 | $9.37 | $9.37 | 50,500 | — | — |
| 2013-02-21 | $9.30 | $9.30 | 94,900 | — | — |
| 2013-02-20 | $9.29 | $9.29 | 118,800 | — | — |
| 2013-02-19 | $9.88 | $9.88 | 219,500 | — | — |
| 2013-02-15 | $9.64 | $9.64 | 142,300 | — | — |
| 2013-02-14 | $9.40 | $9.40 | 171,000 | — | — |
| 2013-02-13 | $9.23 | $9.23 | 71,600 | — | — |
| 2013-02-12 | $8.58 | $8.58 | 37,600 | — | — |
| 2013-02-11 | $8.56 | $8.56 | 99,900 | — | — |
| 2013-02-08 | $8.36 | $8.36 | 96,600 | — | — |
| 2013-02-07 | $7.96 | $7.96 | 299,500 | — | — |
| 2013-02-06 | $7.93 | $7.93 | 80,500 | — | — |
| 2013-02-05 | $7.99 | $7.99 | 81,800 | — | — |
| 2013-02-04 | $7.99 | $7.99 | 107,500 | — | — |
| 2013-02-01 | $8.06 | $8.06 | 73,400 | — | — |
| 2013-01-31 | $8.28 | $8.28 | 78,400 | — | — |
| 2013-01-30 | $8.31 | $8.31 | 51,300 | — | — |
| 2013-01-29 | $8.13 | $8.13 | 65,000 | — | — |
| 2013-01-28 | $8.00 | $8.00 | 179,900 | — | — |
| 2013-01-25 | $8.30 | $8.30 | 57,200 | — | — |
| 2013-01-24 | $8.41 | $8.41 | 74,100 | — | — |
| 2013-01-23 | $8.62 | $8.62 | 73,900 | — | — |
| 2013-01-22 | $8.71 | $8.71 | 125,400 | — | — |
| 2013-01-18 | $8.60 | $8.60 | 58,500 | — | — |
| 2013-01-17 | $8.61 | $8.61 | 85,300 | — | — |
| 2013-01-16 | $8.31 | $8.31 | 87,200 | — | — |
| 2013-01-15 | $8.38 | $8.38 | 65,000 | — | — |
| 2013-01-14 | $8.42 | $8.42 | 134,400 | — | — |
| 2013-01-11 | $8.42 | $8.42 | 82,900 | — | — |
| 2013-01-10 | $8.44 | $8.44 | 100,600 | — | — |
| 2013-01-09 | $8.36 | $8.36 | 74,200 | — | — |
| 2013-01-08 | $8.05 | $8.05 | 121,700 | — | — |
| 2013-01-07 | $7.85 | $7.85 | 138,400 | — | — |
| 2013-01-04 | $7.47 | $7.47 | 92,300 | — | — |
| 2013-01-03 | $7.31 | $7.31 | 32,500 | — | — |
| 2013-01-02 | $7.33 | $7.33 | 65,800 | — | — |