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
- 1991-12-12 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 | $16.40 | $16.40 | 225,140 | — | — |
| 2013-12-30 | $15.20 | $15.20 | 152,200 | — | — |
| 2013-12-27 | $15.00 | $15.00 | 80,120 | — | — |
| 2013-12-26 | $14.90 | $14.90 | 60,620 | — | — |
| 2013-12-24 | $15.40 | $15.40 | 80,060 | — | — |
| 2013-12-23 | $14.60 | $14.60 | 86,330 | — | — |
| 2013-12-20 | $14.40 | $14.40 | 122,940 | — | — |
| 2013-12-19 | $14.20 | $14.20 | 57,630 | — | — |
| 2013-12-18 | $14.40 | $14.40 | 66,280 | — | — |
| 2013-12-17 | $14.40 | $14.40 | 210,910 | — | — |
| 2013-12-16 | $13.90 | $13.90 | 70,410 | — | — |
| 2013-12-13 | $14.30 | $14.30 | 55,590 | — | — |
| 2013-12-12 | $14.40 | $14.40 | 66,790 | — | — |
| 2013-12-11 | $14.80 | $14.80 | 48,470 | — | — |
| 2013-12-10 | $15.10 | $15.10 | 80,580 | — | — |
| 2013-12-09 | $15.10 | $15.10 | 51,760 | — | — |
| 2013-12-06 | $15.40 | $15.40 | 63,960 | — | — |
| 2013-12-05 | $15.10 | $15.10 | 41,260 | — | — |
| 2013-12-04 | $15.00 | $15.00 | 58,880 | — | — |
| 2013-12-03 | $15.50 | $15.50 | 50,100 | — | — |
| 2013-12-02 | $15.70 | $15.70 | 136,950 | — | — |
| 2013-11-29 | $16.30 | $16.30 | 183,980 | — | — |
| 2013-11-27 | $15.10 | $15.10 | 64,140 | — | — |
| 2013-11-26 | $15.10 | $15.10 | 44,610 | — | — |
| 2013-11-25 | $15.00 | $15.00 | 78,440 | — | — |
| 2013-11-22 | $14.90 | $14.90 | 157,990 | — | — |
| 2013-11-21 | $15.10 | $15.10 | 93,520 | — | — |
| 2013-11-20 | $16.10 | $16.10 | 50,550 | — | — |
| 2013-11-19 | $16.90 | $16.90 | 94,650 | — | — |
| 2013-11-18 | $16.10 | $16.10 | 200,180 | — | — |
| 2013-11-15 | $18.80 | $18.80 | 44,760 | — | — |
| 2013-11-14 | $19.40 | $19.40 | 44,540 | — | — |
| 2013-11-13 | $19.70 | $19.70 | 61,990 | — | — |
| 2013-11-12 | $20.00 | $20.00 | 32,790 | — | — |
| 2013-11-11 | $19.70 | $19.70 | 37,780 | — | — |
| 2013-11-08 | $19.30 | $19.30 | 60,050 | — | — |
| 2013-11-07 | $19.50 | $19.50 | 94,560 | — | — |
| 2013-11-06 | $21.10 | $21.10 | 51,940 | — | — |
| 2013-11-05 | $20.20 | $20.20 | 48,050 | — | — |
| 2013-11-04 | $20.10 | $20.10 | 95,980 | — | — |
| 2013-11-01 | $20.90 | $20.90 | 90,580 | — | — |
| 2013-10-31 | $21.80 | $21.80 | 65,770 | — | — |
| 2013-10-30 | $22.90 | $22.90 | 23,290 | — | — |
| 2013-10-29 | $22.90 | $22.90 | 60,970 | — | — |
| 2013-10-28 | $23.20 | $23.20 | 27,220 | — | — |
| 2013-10-25 | $23.20 | $23.20 | 21,380 | — | — |
| 2013-10-24 | $22.90 | $22.90 | 19,500 | — | — |
| 2013-10-23 | $22.90 | $22.90 | 29,000 | — | — |
| 2013-10-22 | $23.20 | $23.20 | 42,450 | — | — |
| 2013-10-21 | $23.70 | $23.70 | 47,300 | — | — |
| 2013-10-18 | $22.90 | $22.90 | 33,570 | — | — |
| 2013-10-17 | $22.80 | $22.80 | 30,110 | — | — |
| 2013-10-16 | $22.30 | $22.30 | 22,910 | — | — |
| 2013-10-15 | $22.00 | $22.00 | 27,230 | — | — |
| 2013-10-14 | $22.90 | $22.90 | 24,460 | — | — |
| 2013-10-11 | $22.70 | $22.70 | 18,470 | — | — |
| 2013-10-10 | $22.50 | $22.50 | 31,170 | — | — |
| 2013-10-09 | $21.90 | $21.90 | 34,480 | — | — |
| 2013-10-08 | $21.80 | $21.80 | 29,330 | — | — |
| 2013-10-07 | $21.70 | $21.70 | 30,240 | — | — |
| 2013-10-04 | $22.10 | $22.10 | 27,990 | — | — |
| 2013-10-03 | $22.10 | $22.10 | 32,770 | — | — |
| 2013-10-02 | $22.20 | $22.20 | 44,190 | — | — |
| 2013-10-01 | $22.70 | $22.70 | 74,850 | — | — |
| 2013-09-30 | $23.40 | $23.40 | 51,600 | — | — |
| 2013-09-27 | $23.10 | $23.10 | 63,680 | — | — |
| 2013-09-26 | $24.20 | $24.20 | 43,830 | — | — |
| 2013-09-25 | $23.10 | $23.10 | 40,640 | — | — |
| 2013-09-24 | $24.00 | $24.00 | 19,830 | — | — |
| 2013-09-23 | $23.40 | $23.40 | 50,270 | — | — |
| 2013-09-20 | $24.20 | $24.20 | 48,320 | — | — |
| 2013-09-19 | $24.40 | $24.40 | 18,690 | — | — |
| 2013-09-18 | $24.10 | $24.10 | 31,690 | — | — |
| 2013-09-17 | $24.00 | $24.00 | 26,680 | — | — |
| 2013-09-16 | $24.00 | $24.00 | 90,930 | — | — |
| 2013-09-13 | $25.20 | $25.20 | 19,700 | — | — |
| 2013-09-12 | $24.70 | $24.70 | 37,970 | — | — |
| 2013-09-11 | $26.10 | $26.10 | 45,050 | — | — |
| 2013-09-10 | $25.80 | $25.80 | 53,660 | — | — |
| 2013-09-09 | $24.90 | $24.90 | 70,920 | — | — |
| 2013-09-06 | $23.60 | $23.60 | 22,830 | — | — |
| 2013-09-05 | $23.60 | $23.60 | 39,490 | — | — |
| 2013-09-04 | $23.70 | $23.70 | 42,330 | — | — |
| 2013-09-03 | $23.20 | $23.20 | 48,030 | — | — |
| 2013-08-30 | $23.70 | $23.70 | 75,980 | — | — |
| 2013-08-29 | $24.40 | $24.40 | 34,210 | — | — |
| 2013-08-28 | $24.30 | $24.30 | 33,560 | — | — |
| 2013-08-27 | $23.80 | $23.80 | 52,020 | — | — |
| 2013-08-26 | $25.10 | $25.10 | 40,120 | — | — |
| 2013-08-23 | $24.50 | $24.50 | 24,360 | — | — |
| 2013-08-22 | $24.20 | $24.20 | 24,350 | — | — |
| 2013-08-21 | $24.40 | $24.40 | 41,630 | — | — |
| 2013-08-20 | $24.60 | $24.60 | 37,460 | — | — |
| 2013-08-19 | $24.20 | $24.20 | 28,560 | — | — |
| 2013-08-16 | $25.50 | $25.50 | 38,610 | — | — |
| 2013-08-15 | $24.70 | $24.70 | 66,470 | — | — |
| 2013-08-14 | $25.50 | $25.50 | 42,430 | — | — |
| 2013-08-13 | $25.40 | $25.40 | 49,040 | — | — |
| 2013-08-12 | $25.60 | $25.60 | 61,670 | — | — |
| 2013-08-09 | $24.30 | $24.30 | 41,930 | — | — |
| 2013-08-08 | $24.80 | $24.80 | 55,990 | — | — |
| 2013-08-07 | $24.40 | $24.40 | 67,530 | — | — |
| 2013-08-06 | $25.50 | $25.50 | 47,510 | — | — |
| 2013-08-05 | $26.30 | $26.30 | 32,120 | — | — |
| 2013-08-02 | $25.50 | $25.50 | 31,580 | — | — |
| 2013-08-01 | $25.70 | $25.70 | 32,700 | — | — |
| 2013-07-31 | $25.10 | $25.10 | 56,490 | — | — |
| 2013-07-30 | $26.20 | $26.20 | 32,320 | — | — |
| 2013-07-29 | $26.80 | $26.80 | 24,400 | — | — |
| 2013-07-26 | $27.60 | $27.60 | 36,200 | — | — |
| 2013-07-25 | $27.80 | $27.80 | 27,570 | — | — |
| 2013-07-24 | $27.80 | $27.80 | 43,360 | — | — |
| 2013-07-23 | $28.10 | $28.10 | 89,620 | — | — |
| 2013-07-22 | $30.30 | $30.30 | 140,960 | — | — |
| 2013-07-19 | $28.00 | $28.00 | 40,690 | — | — |
| 2013-07-18 | $27.20 | $27.20 | 68,160 | — | — |
| 2013-07-17 | $28.40 | $28.40 | 78,740 | — | — |
| 2013-07-16 | $27.30 | $27.30 | 52,090 | — | — |
| 2013-07-15 | $26.80 | $26.80 | 34,730 | — | — |
| 2013-07-12 | $26.40 | $26.40 | 29,140 | — | — |
| 2013-07-11 | $26.40 | $26.40 | 33,590 | — | — |
| 2013-07-10 | $25.60 | $25.60 | 26,960 | — | — |
| 2013-07-09 | $25.10 | $25.10 | 53,900 | — | — |
| 2013-07-08 | $26.10 | $26.10 | 89,440 | — | — |
| 2013-07-05 | $26.30 | $26.30 | 42,920 | — | — |
| 2013-07-03 | $25.10 | $25.10 | 18,660 | — | — |
| 2013-07-02 | $25.20 | $25.20 | 88,340 | — | — |
| 2013-07-01 | $27.60 | $27.60 | 141,410 | — | — |
| 2013-06-28 | $26.40 | $26.40 | 355,650 | — | — |
| 2013-06-27 | $23.40 | $23.40 | 140,960 | — | — |
| 2013-06-26 | $22.80 | $22.80 | 52,710 | — | — |
| 2013-06-25 | $22.50 | $22.50 | 30,450 | — | — |
| 2013-06-24 | $21.90 | $21.90 | 31,830 | — | — |
| 2013-06-21 | $22.70 | $22.70 | 44,710 | — | — |
| 2013-06-20 | $22.00 | $22.00 | 68,120 | — | — |
| 2013-06-19 | $22.60 | $22.60 | 61,460 | — | — |
| 2013-06-18 | $21.60 | $21.60 | 130,730 | — | — |
| 2013-06-17 | $23.00 | $23.00 | 60,380 | — | — |
| 2013-06-14 | $23.50 | $23.50 | 167,800 | — | — |
| 2013-06-13 | $26.50 | $26.50 | 52,980 | — | — |
| 2013-06-12 | $25.00 | $25.00 | 44,240 | — | — |
| 2013-06-11 | $25.50 | $25.50 | 47,600 | — | — |
| 2013-06-10 | $26.80 | $26.80 | 52,740 | — | — |
| 2013-06-07 | $25.20 | $25.20 | 62,930 | — | — |
| 2013-06-06 | $25.70 | $25.70 | 36,590 | — | — |
| 2013-06-05 | $26.10 | $26.10 | 55,030 | — | — |
| 2013-06-04 | $26.50 | $26.50 | 47,820 | — | — |
| 2013-06-03 | $27.10 | $27.10 | 99,000 | — | — |
| 2013-05-31 | $26.60 | $26.60 | 127,570 | — | — |
| 2013-05-30 | $28.80 | $28.80 | 118,440 | — | — |
| 2013-05-29 | $28.30 | $28.30 | 82,070 | — | — |
| 2013-05-28 | $29.20 | $29.20 | 107,220 | — | — |
| 2013-05-24 | $26.80 | $26.80 | 42,530 | — | — |
| 2013-05-23 | $26.80 | $26.80 | 29,590 | — | — |
| 2013-05-22 | $27.10 | $27.10 | 96,390 | — | — |
| 2013-05-21 | $30.40 | $30.40 | 187,540 | — | — |
| 2013-05-20 | $27.30 | $27.30 | 130,090 | — | — |
| 2013-05-17 | $25.20 | $25.20 | 33,490 | — | — |
| 2013-05-16 | $24.30 | $24.30 | 17,050 | — | — |
| 2013-05-15 | $25.10 | $25.10 | 20,010 | — | — |
| 2013-05-14 | $24.70 | $24.70 | 15,540 | — | — |
| 2013-05-13 | $24.70 | $24.70 | 15,040 | — | — |
| 2013-05-10 | $24.10 | $24.10 | 26,900 | — | — |
| 2013-05-09 | $24.40 | $24.40 | 16,050 | — | — |
| 2013-05-08 | $25.20 | $25.20 | 17,040 | — | — |
| 2013-05-07 | $25.70 | $25.70 | 44,910 | — | — |
| 2013-05-06 | $24.80 | $24.80 | 25,310 | — | — |
| 2013-05-03 | $24.20 | $24.20 | 33,200 | — | — |
| 2013-05-02 | $23.70 | $23.70 | 50,900 | — | — |
| 2013-05-01 | $23.50 | $23.50 | 39,110 | — | — |
| 2013-04-30 | $25.10 | $25.10 | 21,030 | — | — |
| 2013-04-29 | $24.30 | $24.30 | 37,880 | — | — |
| 2013-04-26 | $25.30 | $25.30 | 23,780 | — | — |
| 2013-04-25 | $25.10 | $25.10 | 29,780 | — | — |
| 2013-04-24 | $25.30 | $25.30 | 57,690 | — | — |
| 2013-04-23 | $24.30 | $24.30 | 48,250 | — | — |
| 2013-04-22 | $24.10 | $24.10 | 35,200 | — | — |
| 2013-04-19 | $25.10 | $25.10 | 47,510 | — | — |
| 2013-04-18 | $23.70 | $23.70 | 57,430 | — | — |
| 2013-04-17 | $24.30 | $24.30 | 60,880 | — | — |
| 2013-04-16 | $23.50 | $23.50 | 73,110 | — | — |
| 2013-04-15 | $24.30 | $24.30 | 67,990 | — | — |
| 2013-04-12 | $26.00 | $26.00 | 40,450 | — | — |
| 2013-04-11 | $26.40 | $26.40 | 43,040 | — | — |
| 2013-04-10 | $25.80 | $25.80 | 38,390 | — | — |
| 2013-04-09 | $25.70 | $25.70 | 42,470 | — | — |
| 2013-04-08 | $25.90 | $25.90 | 29,580 | — | — |
| 2013-04-05 | $25.30 | $25.30 | 36,780 | — | — |
| 2013-04-04 | $26.10 | $26.10 | 29,510 | — | — |
| 2013-04-03 | $25.90 | $25.90 | 36,000 | — | — |
| 2013-04-02 | $26.90 | $26.90 | 52,990 | — | — |
| 2013-04-01 | $25.70 | $25.70 | 47,840 | — | — |
| 2013-03-28 | $26.70 | $26.70 | 54,220 | — | — |
| 2013-03-27 | $26.10 | $26.10 | 32,460 | — | — |
| 2013-03-26 | $26.40 | $26.40 | 62,280 | — | — |
| 2013-03-25 | $27.80 | $27.80 | 51,090 | — | — |
| 2013-03-22 | $27.10 | $27.10 | 42,380 | — | — |
| 2013-03-21 | $28.00 | $28.00 | 20,460 | — | — |
| 2013-03-20 | $27.90 | $27.90 | 20,330 | — | — |
| 2013-03-19 | $27.90 | $27.90 | 30,640 | — | — |
| 2013-03-18 | $28.00 | $28.00 | 28,270 | — | — |
| 2013-03-15 | $27.90 | $27.90 | 73,340 | — | — |
| 2013-03-14 | $27.80 | $27.80 | 33,670 | — | — |
| 2013-03-13 | $28.60 | $28.60 | 26,690 | — | — |
| 2013-03-12 | $28.50 | $28.50 | 46,620 | — | — |
| 2013-03-11 | $27.00 | $27.00 | 30,280 | — | — |
| 2013-03-08 | $27.80 | $27.80 | 28,500 | — | — |
| 2013-03-07 | $27.00 | $27.00 | 27,950 | — | — |
| 2013-03-06 | $27.50 | $27.50 | 31,180 | — | — |
| 2013-03-05 | $27.00 | $27.00 | 45,000 | — | — |
| 2013-03-04 | $27.70 | $27.70 | 50,850 | — | — |
| 2013-03-01 | $28.80 | $28.80 | 20,570 | — | — |
| 2013-02-28 | $28.90 | $28.90 | 39,310 | — | — |
| 2013-02-27 | $29.40 | $29.40 | 35,650 | — | — |
| 2013-02-26 | $28.50 | $28.50 | 78,500 | — | — |
| 2013-02-25 | $29.50 | $29.50 | 38,330 | — | — |
| 2013-02-22 | $31.90 | $31.90 | 30,650 | — | — |
| 2013-02-21 | $30.80 | $30.80 | 49,210 | — | — |
| 2013-02-20 | $30.80 | $30.80 | 31,590 | — | — |
| 2013-02-19 | $31.40 | $31.40 | 56,090 | — | — |
| 2013-02-15 | $31.70 | $31.70 | 42,820 | — | — |
| 2013-02-14 | $31.50 | $31.50 | 66,410 | — | — |
| 2013-02-13 | $32.70 | $32.70 | 85,270 | — | — |
| 2013-02-12 | $31.50 | $31.50 | 186,970 | — | — |
| 2013-02-11 | $31.30 | $31.30 | 150,710 | — | — |
| 2013-02-08 | $28.30 | $28.30 | 25,940 | — | — |
| 2013-02-07 | $28.40 | $28.40 | 41,990 | — | — |
| 2013-02-06 | $29.10 | $29.10 | 63,240 | — | — |
| 2013-02-05 | $27.00 | $27.00 | 14,330 | — | — |
| 2013-02-04 | $26.90 | $26.90 | 33,190 | — | — |
| 2013-02-01 | $26.70 | $26.70 | 31,610 | — | — |
| 2013-01-31 | $26.50 | $26.50 | 15,660 | — | — |
| 2013-01-30 | $26.10 | $26.10 | 40,290 | — | — |
| 2013-01-29 | $27.10 | $27.10 | 20,930 | — | — |
| 2013-01-28 | $27.30 | $27.30 | 17,750 | — | — |
| 2013-01-25 | $27.50 | $27.50 | 30,040 | — | — |
| 2013-01-24 | $28.00 | $28.00 | 41,930 | — | — |
| 2013-01-23 | $27.50 | $27.50 | 21,200 | — | — |
| 2013-01-22 | $27.90 | $27.90 | 24,130 | — | — |
| 2013-01-18 | $27.90 | $27.90 | 20,990 | — | — |
| 2013-01-17 | $28.20 | $28.20 | 23,010 | — | — |
| 2013-01-16 | $27.80 | $27.80 | 35,510 | — | — |
| 2013-01-15 | $28.30 | $28.30 | 52,570 | — | — |
| 2013-01-14 | $27.00 | $27.00 | 27,810 | — | — |
| 2013-01-11 | $27.20 | $27.20 | 34,070 | — | — |
| 2013-01-10 | $27.60 | $27.60 | 30,020 | — | — |
| 2013-01-09 | $29.00 | $29.00 | 15,650 | — | — |
| 2013-01-08 | $28.20 | $28.20 | 21,230 | — | — |
| 2013-01-07 | $27.90 | $27.90 | 31,340 | — | — |
| 2013-01-04 | $29.00 | $29.00 | 26,480 | — | — |
| 2013-01-03 | $29.00 | $29.00 | 43,900 | — | — |
| 2013-01-02 | $28.30 | $28.30 | 49,330 | — | — |