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
- 2004-01-23 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 | $27.12 | $27.12 | 432,400 | — | — |
| 2013-12-30 | $26.51 | $26.51 | 194,200 | — | — |
| 2013-12-27 | $27.22 | $27.22 | 158,800 | — | — |
| 2013-12-26 | $27.73 | $27.73 | 135,600 | — | — |
| 2013-12-24 | $27.98 | $27.98 | 129,200 | — | — |
| 2013-12-23 | $27.90 | $27.90 | 125,600 | — | — |
| 2013-12-20 | $27.20 | $27.20 | 320,800 | — | — |
| 2013-12-19 | $27.37 | $27.37 | 99,400 | — | — |
| 2013-12-18 | $27.50 | $27.51 | 129,400 | — | — |
| 2013-12-17 | $26.98 | $26.98 | 323,600 | — | — |
| 2013-12-16 | $27.06 | $27.06 | 143,800 | — | — |
| 2013-12-13 | $26.40 | $26.40 | 192,000 | — | — |
| 2013-12-12 | $26.90 | $26.90 | 144,400 | — | — |
| 2013-12-11 | $27.00 | $27.00 | 204,000 | — | — |
| 2013-12-10 | $27.72 | $27.72 | 130,200 | — | — |
| 2013-12-09 | $28.59 | $28.59 | 143,000 | — | — |
| 2013-12-06 | $27.85 | $27.85 | 73,800 | — | — |
| 2013-12-05 | $28.10 | $28.10 | 246,400 | — | — |
| 2013-12-04 | $28.50 | $28.51 | 147,600 | — | — |
| 2013-12-03 | $28.61 | $28.61 | 184,600 | — | — |
| 2013-12-02 | $28.17 | $28.18 | 208,800 | — | — |
| 2013-11-29 | $29.00 | $29.00 | 65,400 | — | — |
| 2013-11-27 | $28.79 | $28.79 | 134,000 | — | — |
| 2013-11-26 | $28.21 | $28.21 | 804,800 | — | — |
| 2013-11-25 | $26.71 | $26.71 | 651,400 | — | — |
| 2013-11-22 | $24.30 | $24.30 | 221,000 | — | — |
| 2013-11-21 | $23.77 | $23.77 | 224,800 | — | — |
| 2013-11-20 | $23.17 | $23.17 | 136,200 | — | — |
| 2013-11-19 | $23.50 | $23.50 | 282,200 | — | — |
| 2013-11-18 | $23.51 | $23.51 | 317,000 | — | — |
| 2013-11-15 | $23.86 | $23.86 | 460,400 | — | — |
| 2013-11-14 | $24.30 | $24.30 | 187,800 | — | — |
| 2013-11-13 | $25.00 | $25.00 | 282,600 | — | — |
| 2013-11-12 | $24.25 | $24.26 | 267,200 | — | — |
| 2013-11-11 | $22.15 | $22.15 | 250,600 | — | — |
| 2013-11-08 | $23.00 | $23.00 | 749,600 | — | — |
| 2013-11-07 | $19.64 | $19.64 | 170,200 | — | — |
| 2013-11-06 | $20.02 | $20.02 | 149,000 | — | — |
| 2013-11-05 | $19.57 | $19.57 | 97,400 | — | — |
| 2013-11-04 | $19.61 | $19.61 | 147,400 | — | — |
| 2013-11-01 | $19.13 | $19.13 | 128,600 | — | — |
| 2013-10-31 | $18.89 | $18.89 | 187,400 | — | — |
| 2013-10-30 | $18.54 | $18.53 | 126,000 | — | — |
| 2013-10-29 | $18.85 | $18.85 | 260,000 | — | — |
| 2013-10-28 | $18.66 | $18.66 | 100,400 | — | — |
| 2013-10-25 | $19.16 | $19.16 | 83,600 | — | — |
| 2013-10-24 | $18.79 | $18.79 | 71,000 | — | — |
| 2013-10-23 | $18.31 | $18.31 | 95,000 | — | — |
| 2013-10-22 | $18.10 | $18.10 | 207,000 | — | — |
| 2013-10-21 | $18.29 | $18.29 | 131,400 | — | — |
| 2013-10-18 | $18.74 | $18.74 | 218,000 | — | — |
| 2013-10-17 | $19.05 | $19.05 | 141,200 | — | — |
| 2013-10-16 | $19.51 | $19.51 | 164,200 | — | — |
| 2013-10-15 | $18.98 | $18.98 | 127,400 | — | — |
| 2013-10-14 | $19.40 | $19.40 | 156,800 | — | — |
| 2013-10-11 | $19.51 | $19.51 | 83,600 | — | — |
| 2013-10-10 | $19.28 | $19.28 | 87,400 | — | — |
| 2013-10-09 | $19.16 | $19.16 | 104,400 | — | — |
| 2013-10-08 | $19.22 | $19.22 | 128,200 | — | — |
| 2013-10-07 | $19.60 | $19.60 | 157,000 | — | — |
| 2013-10-04 | $20.22 | $20.22 | 165,000 | — | — |
| 2013-10-03 | $20.41 | $20.41 | 84,800 | — | — |
| 2013-10-02 | $21.16 | $21.16 | 95,200 | — | — |
| 2013-10-01 | $21.62 | $21.62 | 98,200 | — | — |
| 2013-09-30 | $21.36 | $21.36 | 146,600 | — | — |
| 2013-09-27 | $20.67 | $20.67 | 208,600 | — | — |
| 2013-09-26 | $20.88 | $20.88 | 65,800 | — | — |
| 2013-09-25 | $21.03 | $21.03 | 41,000 | — | — |
| 2013-09-24 | $21.18 | $21.18 | 79,400 | — | — |
| 2013-09-23 | $21.07 | $21.07 | 94,800 | — | — |
| 2013-09-20 | $20.96 | $20.96 | 168,200 | — | — |
| 2013-09-19 | $21.14 | $21.14 | 63,000 | — | — |
| 2013-09-18 | $21.24 | $21.24 | 76,000 | — | — |
| 2013-09-17 | $21.33 | $21.33 | 141,800 | — | — |
| 2013-09-16 | $20.70 | $20.70 | 105,800 | — | — |
| 2013-09-13 | $20.68 | $20.68 | 74,800 | — | — |
| 2013-09-12 | $20.20 | $20.20 | 237,800 | — | — |
| 2013-09-11 | $20.51 | $20.51 | 339,200 | — | — |
| 2013-09-10 | $19.88 | $19.88 | 218,800 | — | — |
| 2013-09-09 | $18.29 | $18.29 | 238,400 | — | — |
| 2013-09-06 | $17.75 | $17.76 | 932,600 | — | — |
| 2013-09-05 | $17.92 | $17.92 | 559,200 | — | — |
| 2013-09-04 | $19.18 | $19.18 | 139,000 | — | — |
| 2013-09-03 | $19.95 | $19.95 | 64,200 | — | — |
| 2013-08-30 | $19.53 | $19.53 | 122,600 | — | — |
| 2013-08-29 | $19.71 | $19.71 | 64,000 | — | — |
| 2013-08-28 | $19.37 | $19.37 | 73,400 | — | — |
| 2013-08-27 | $19.04 | $19.04 | 116,200 | — | — |
| 2013-08-26 | $19.91 | $19.91 | 114,400 | — | — |
| 2013-08-23 | $20.30 | $20.30 | 61,600 | — | — |
| 2013-08-22 | $20.07 | $20.07 | 36,600 | — | — |
| 2013-08-21 | $19.70 | $19.70 | 106,800 | — | — |
| 2013-08-20 | $19.64 | $19.64 | 310,400 | — | — |
| 2013-08-19 | $19.98 | $19.98 | 75,800 | — | — |
| 2013-08-16 | $20.14 | $20.14 | 104,400 | — | — |
| 2013-08-15 | $20.18 | $20.19 | 110,200 | — | — |
| 2013-08-14 | $21.20 | $21.20 | 195,200 | — | — |
| 2013-08-13 | $20.42 | $20.43 | 87,800 | — | — |
| 2013-08-12 | $20.55 | $20.55 | 120,200 | — | — |
| 2013-08-09 | $19.99 | $19.99 | 163,400 | — | — |
| 2013-08-08 | $21.16 | $21.16 | 549,600 | — | — |
| 2013-08-07 | $21.30 | $21.30 | 106,800 | — | — |
| 2013-08-06 | $22.02 | $22.02 | 101,000 | — | — |
| 2013-08-05 | $22.21 | $22.21 | 116,400 | — | — |
| 2013-08-02 | $21.75 | $21.75 | 64,400 | — | — |
| 2013-08-01 | $21.49 | $21.49 | 117,800 | — | — |
| 2013-07-31 | $20.98 | $20.97 | 154,600 | — | — |
| 2013-07-30 | $21.25 | $21.25 | 77,000 | — | — |
| 2013-07-29 | $20.94 | $20.94 | 102,200 | — | — |
| 2013-07-26 | $20.98 | $20.98 | 77,000 | — | — |
| 2013-07-25 | $21.33 | $21.34 | 71,000 | — | — |
| 2013-07-24 | $21.08 | $21.08 | 51,000 | — | — |
| 2013-07-23 | $21.43 | $21.43 | 83,600 | — | — |
| 2013-07-22 | $21.38 | $21.38 | 66,000 | — | — |
| 2013-07-19 | $20.95 | $20.95 | 192,600 | — | — |
| 2013-07-18 | $21.11 | $21.11 | 91,600 | — | — |
| 2013-07-17 | $21.67 | $21.68 | 84,600 | — | — |
| 2013-07-16 | $21.50 | $21.50 | 70,200 | — | — |
| 2013-07-15 | $21.48 | $21.48 | 102,800 | — | — |
| 2013-07-12 | $21.23 | $21.23 | 98,600 | — | — |
| 2013-07-11 | $21.31 | $21.31 | 129,000 | — | — |
| 2013-07-10 | $20.65 | $20.64 | 50,000 | — | — |
| 2013-07-09 | $20.42 | $20.42 | 133,000 | — | — |
| 2013-07-08 | $20.56 | $20.56 | 115,800 | — | — |
| 2013-07-05 | $20.92 | $20.91 | 66,400 | — | — |
| 2013-07-03 | $20.43 | $20.43 | 50,800 | — | — |
| 2013-07-02 | $20.15 | $20.15 | 219,800 | — | — |
| 2013-07-01 | $20.50 | $20.50 | 245,400 | — | — |
| 2013-06-28 | $21.06 | $21.06 | 422,600 | — | — |
| 2013-06-27 | $20.58 | $20.59 | 401,800 | — | — |
| 2013-06-26 | $19.45 | $19.45 | 64,200 | — | — |
| 2013-06-25 | $19.00 | $19.00 | 101,200 | — | — |
| 2013-06-24 | $18.01 | $18.02 | 170,600 | — | — |
| 2013-06-21 | $18.58 | $18.58 | 173,800 | — | — |
| 2013-06-20 | $18.89 | $18.89 | 141,400 | — | — |
| 2013-06-19 | $19.32 | $19.32 | 93,800 | — | — |
| 2013-06-18 | $19.34 | $19.34 | 139,600 | — | — |
| 2013-06-17 | $19.00 | $19.00 | 81,400 | — | — |
| 2013-06-14 | $18.85 | $18.85 | 103,000 | — | — |
| 2013-06-13 | $19.14 | $19.14 | 198,200 | — | — |
| 2013-06-12 | $19.00 | $19.00 | 88,600 | — | — |
| 2013-06-11 | $19.43 | $19.44 | 124,400 | — | — |
| 2013-06-10 | $19.30 | $19.29 | 265,000 | — | — |
| 2013-06-07 | $19.29 | $19.29 | 120,800 | — | — |
| 2013-06-06 | $19.47 | $19.47 | 246,600 | — | — |
| 2013-06-05 | $18.56 | $18.56 | 237,400 | — | — |
| 2013-06-04 | $19.38 | $19.38 | 195,600 | — | — |
| 2013-06-03 | $19.39 | $19.39 | 212,600 | — | — |
| 2013-05-31 | $18.67 | $18.68 | 287,000 | — | — |
| 2013-05-30 | $19.00 | $19.00 | 414,800 | — | — |
| 2013-05-29 | $18.50 | $18.51 | 183,000 | — | — |
| 2013-05-28 | $18.90 | $18.90 | 504,000 | — | — |
| 2013-05-24 | $17.68 | $17.68 | 488,000 | — | — |
| 2013-05-23 | $16.91 | $16.91 | 303,800 | — | — |
| 2013-05-22 | $16.44 | $16.44 | 216,200 | — | — |
| 2013-05-21 | $17.08 | $17.08 | 150,000 | — | — |
| 2013-05-20 | $16.87 | $16.87 | 399,800 | — | — |
| 2013-05-17 | $17.39 | $17.39 | 237,000 | — | — |
| 2013-05-16 | $16.61 | $16.60 | 256,200 | — | — |
| 2013-05-15 | $15.69 | $15.69 | 146,800 | — | — |
| 2013-05-14 | $15.65 | $15.65 | 209,200 | — | — |
| 2013-05-13 | $15.21 | $15.21 | 148,400 | — | — |
| 2013-05-10 | $14.78 | $14.78 | 232,000 | — | — |
| 2013-05-09 | $14.82 | $14.82 | 248,600 | — | — |
| 2013-05-08 | $14.17 | $14.17 | 132,800 | — | — |
| 2013-05-07 | $14.05 | $14.05 | 105,400 | — | — |
| 2013-05-06 | $13.93 | $13.93 | 53,400 | — | — |
| 2013-05-03 | $13.87 | $13.87 | 122,000 | — | — |
| 2013-05-02 | $13.33 | $13.33 | 63,400 | — | — |
| 2013-05-01 | $12.97 | $12.97 | 116,000 | — | — |
| 2013-04-30 | $13.81 | $13.81 | 137,200 | — | — |
| 2013-04-29 | $13.27 | $13.27 | 48,200 | — | — |
| 2013-04-26 | $13.01 | $13.01 | 102,400 | — | — |
| 2013-04-25 | $13.09 | $13.09 | 34,000 | — | — |
| 2013-04-24 | $13.05 | $13.05 | 47,200 | — | — |
| 2013-04-23 | $13.10 | $13.10 | 71,600 | — | — |
| 2013-04-22 | $12.69 | $12.69 | 82,200 | — | — |
| 2013-04-19 | $12.17 | $12.16 | 116,400 | — | — |
| 2013-04-18 | $12.25 | $12.25 | 81,200 | — | — |
| 2013-04-17 | $12.37 | $12.37 | 107,400 | — | — |
| 2013-04-16 | $12.21 | $12.21 | 120,000 | — | — |
| 2013-04-15 | $12.19 | $12.19 | 75,600 | — | — |
| 2013-04-12 | $12.85 | $12.85 | 44,400 | — | — |
| 2013-04-11 | $12.84 | $12.84 | 57,400 | — | — |
| 2013-04-10 | $12.90 | $12.90 | 107,400 | — | — |
| 2013-04-09 | $12.39 | $12.38 | 42,200 | — | — |
| 2013-04-08 | $12.25 | $12.25 | 53,200 | — | — |
| 2013-04-05 | $12.38 | $12.38 | 107,600 | — | — |
| 2013-04-04 | $11.93 | $11.93 | 137,200 | — | — |
| 2013-04-03 | $12.38 | $12.38 | 168,600 | — | — |
| 2013-04-02 | $12.78 | $12.78 | 96,200 | — | — |
| 2013-04-01 | $12.72 | $12.72 | 134,200 | — | — |
| 2013-03-28 | $13.29 | $13.29 | 132,200 | — | — |
| 2013-03-27 | $13.23 | $13.23 | 98,400 | — | — |
| 2013-03-26 | $13.27 | $13.27 | 74,000 | — | — |
| 2013-03-25 | $12.92 | $12.92 | 140,600 | — | — |
| 2013-03-22 | $13.17 | $13.16 | 110,400 | — | — |
| 2013-03-21 | $13.57 | $13.57 | 139,800 | — | — |
| 2013-03-20 | $13.36 | $13.36 | 97,400 | — | — |
| 2013-03-19 | $13.35 | $13.35 | 148,800 | — | — |
| 2013-03-18 | $13.58 | $13.58 | 215,400 | — | — |
| 2013-03-15 | $13.26 | $13.26 | 253,800 | — | — |
| 2013-03-14 | $13.54 | $13.54 | 292,600 | — | — |
| 2013-03-13 | $13.54 | $13.54 | 246,800 | — | — |
| 2013-03-12 | $13.48 | $13.48 | 153,600 | — | — |
| 2013-03-11 | $13.75 | $13.75 | 119,200 | — | — |
| 2013-03-08 | $13.92 | $13.92 | 209,600 | — | — |
| 2013-03-07 | $13.63 | $13.63 | 135,600 | — | — |
| 2013-03-06 | $13.76 | $13.76 | 174,800 | — | — |
| 2013-03-05 | $13.65 | $13.65 | 213,600 | — | — |
| 2013-03-04 | $13.64 | $13.64 | 196,800 | — | — |
| 2013-03-01 | $13.87 | $13.87 | 668,800 | — | — |
| 2013-02-28 | $13.29 | $13.29 | 214,200 | — | — |
| 2013-02-27 | $13.00 | $13.00 | 76,400 | — | — |
| 2013-02-26 | $12.63 | $12.63 | 109,800 | — | — |
| 2013-02-25 | $12.81 | $12.81 | 168,200 | — | — |
| 2013-02-22 | $12.73 | $12.73 | 74,400 | — | — |
| 2013-02-21 | $12.60 | $12.60 | 115,000 | — | — |
| 2013-02-20 | $12.70 | $12.70 | 176,000 | — | — |
| 2013-02-19 | $12.62 | $12.62 | 80,600 | — | — |
| 2013-02-15 | $12.53 | $12.52 | 115,200 | — | — |
| 2013-02-14 | $12.50 | $12.50 | 89,200 | — | — |
| 2013-02-13 | $12.50 | $12.50 | 139,200 | — | — |
| 2013-02-12 | $12.17 | $12.16 | 141,400 | — | — |
| 2013-02-11 | $11.72 | $11.72 | 104,400 | — | — |
| 2013-02-08 | $11.81 | $11.81 | 61,600 | — | — |
| 2013-02-07 | $11.69 | $11.69 | 119,800 | — | — |
| 2013-02-06 | $11.74 | $11.73 | 63,800 | — | — |
| 2013-02-05 | $11.93 | $11.93 | 108,800 | — | — |
| 2013-02-04 | $11.78 | $11.77 | 142,600 | — | — |
| 2013-02-01 | $12.25 | $12.25 | 238,800 | — | — |
| 2013-01-31 | $11.86 | $11.86 | 134,200 | — | — |
| 2013-01-30 | $11.70 | $11.70 | 117,200 | — | — |
| 2013-01-29 | $11.66 | $11.66 | 185,200 | — | — |
| 2013-01-28 | $11.37 | $11.37 | 191,800 | — | — |
| 2013-01-25 | $11.82 | $11.82 | 286,200 | — | — |
| 2013-01-24 | $11.19 | $11.19 | 302,000 | — | — |
| 2013-01-23 | $10.99 | $10.99 | 102,200 | — | — |
| 2013-01-22 | $11.21 | $11.21 | 166,400 | — | — |
| 2013-01-18 | $10.91 | $10.91 | 222,200 | — | — |
| 2013-01-17 | $10.74 | $10.74 | 148,600 | — | — |
| 2013-01-16 | $10.87 | $10.87 | 453,600 | — | — |
| 2013-01-15 | $9.34 | $9.34 | 176,200 | — | — |
| 2013-01-14 | $9.36 | $9.36 | 108,000 | — | — |
| 2013-01-11 | $9.12 | $9.12 | 61,800 | — | — |
| 2013-01-10 | $9.07 | $9.07 | 94,000 | — | — |
| 2013-01-09 | $9.19 | $9.19 | 39,600 | — | — |
| 2013-01-08 | $9.12 | $9.11 | 61,200 | — | — |
| 2013-01-07 | $8.97 | $8.97 | 99,600 | — | — |
| 2013-01-04 | $9.24 | $9.24 | 59,400 | — | — |
| 2013-01-03 | $8.96 | $8.96 | 116,200 | — | — |
| 2013-01-02 | $8.91 | $8.91 | 109,200 | — | — |