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
- 1998-07-10 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 | $21.31 | $24.92 | 31,200 | — | — |
| 2013-12-30 | $21.30 | $24.91 | 13,300 | — | — |
| 2013-12-27 | $21.57 | $25.22 | 64,700 | — | — |
| 2013-12-26 | $21.60 | $25.26 | 10,800 | — | — |
| 2013-12-24 | $21.73 | $25.41 | 5,100 | — | — |
| 2013-12-23 | $21.77 | $25.46 | 27,400 | — | — |
| 2013-12-20 | $21.50 | $25.14 | 91,200 | — | — |
| 2013-12-19 | $21.30 | $24.91 | 20,400 | — | — |
| 2013-12-18 | $21.45 | $25.08 | 19,600 | — | — |
| 2013-12-17 | $21.31 | $24.92 | 21,000 | — | — |
| 2013-12-16 | $21.01 | $24.57 | 40,200 | — | — |
| 2013-12-13 | $21.16 | $24.75 | 35,300 | — | — |
| 2013-12-12 | $20.81 | $24.34 | 30,400 | — | — |
| 2013-12-11 | $20.69 | $24.20 | 19,400 | — | — |
| 2013-12-10 | $20.73 | $24.24 | 34,000 | — | — |
| 2013-12-09 | $21.40 | $25.03 | 42,100 | — | — |
| 2013-12-06 | $21.26 | $24.86 | 29,000 | — | — |
| 2013-12-05 | $22.50 | $26.31 | 7,400 | — | — |
| 2013-12-04 | $22.40 | $26.20 | 19,800 | — | — |
| 2013-12-03 | $22.76 | $26.62 | 28,800 | — | — |
| 2013-12-02 | $22.70 | $26.55 | 65,600 | — | — |
| 2013-11-29 | $22.73 | $26.58 | 76,300 | — | — |
| 2013-11-27 | $22.37 | $26.16 | 50,500 | — | — |
| 2013-11-26 | $21.55 | $25.20 | 30,200 | — | — |
| 2013-11-25 | $21.57 | $25.22 | 80,000 | — | — |
| 2013-11-22 | $21.69 | $25.37 | 36,000 | — | — |
| 2013-11-21 | $21.43 | $25.06 | 21,000 | — | — |
| 2013-11-20 | $21.24 | $24.84 | 17,800 | — | — |
| 2013-11-19 | $21.28 | $24.89 | 20,500 | — | — |
| 2013-11-18 | $21.55 | $25.20 | 27,700 | — | — |
| 2013-11-15 | $21.22 | $24.82 | 18,900 | — | — |
| 2013-11-14 | $21.17 | $24.76 | 21,400 | — | — |
| 2013-11-13 | $21.47 | $25.11 | 15,500 | — | — |
| 2013-11-12 | $21.48 | $25.12 | 73,400 | — | — |
| 2013-11-11 | $21.30 | $24.91 | 65,800 | — | — |
| 2013-11-08 | $21.37 | $24.99 | 34,500 | — | — |
| 2013-11-07 | $21.07 | $24.64 | 37,600 | — | — |
| 2013-11-06 | $21.26 | $24.86 | 29,700 | — | — |
| 2013-11-05 | $21.05 | $24.62 | 68,200 | — | — |
| 2013-11-04 | $21.18 | $24.77 | 95,000 | — | — |
| 2013-11-01 | $21.16 | $24.75 | 40,000 | — | — |
| 2013-10-31 | $21.04 | $24.61 | 143,300 | — | — |
| 2013-10-30 | $20.85 | $24.38 | 221,700 | — | — |
| 2013-10-29 | $18.27 | $21.37 | 55,300 | — | — |
| 2013-10-28 | $18.39 | $21.51 | 55,300 | — | — |
| 2013-10-25 | $18.39 | $21.51 | 60,800 | — | — |
| 2013-10-24 | $18.32 | $21.42 | 11,600 | — | — |
| 2013-10-23 | $18.05 | $21.11 | 17,100 | — | — |
| 2013-10-22 | $18.10 | $21.17 | 37,500 | — | — |
| 2013-10-21 | $18.05 | $21.11 | 47,100 | — | — |
| 2013-10-18 | $18.01 | $21.06 | 52,300 | — | — |
| 2013-10-17 | $18.02 | $21.07 | 29,200 | — | — |
| 2013-10-16 | $18.03 | $21.09 | 14,800 | — | — |
| 2013-10-15 | $18.35 | $21.46 | 48,800 | — | — |
| 2013-10-14 | $18.12 | $21.19 | 16,500 | — | — |
| 2013-10-11 | $18.00 | $21.05 | 18,800 | — | — |
| 2013-10-10 | $17.49 | $20.45 | 57,600 | — | — |
| 2013-10-09 | $17.45 | $20.32 | 21,800 | — | — |
| 2013-10-08 | $17.31 | $20.16 | 13,000 | — | — |
| 2013-10-07 | $17.40 | $20.27 | 53,000 | — | — |
| 2013-10-04 | $17.93 | $20.88 | 6,800 | — | — |
| 2013-10-03 | $17.33 | $20.19 | 73,500 | — | — |
| 2013-10-02 | $17.31 | $20.16 | 20,200 | — | — |
| 2013-10-01 | $17.45 | $20.32 | 20,300 | — | — |
| 2013-09-30 | $17.44 | $20.31 | 29,500 | — | — |
| 2013-09-27 | $17.39 | $20.25 | 6,000 | — | — |
| 2013-09-26 | $17.50 | $20.38 | 18,300 | — | — |
| 2013-09-25 | $17.66 | $20.57 | 12,200 | — | — |
| 2013-09-24 | $17.50 | $20.38 | 7,200 | — | — |
| 2013-09-23 | $17.48 | $20.36 | 12,800 | — | — |
| 2013-09-20 | $17.59 | $20.49 | 74,800 | — | — |
| 2013-09-19 | $17.50 | $20.38 | 7,200 | — | — |
| 2013-09-18 | $17.80 | $20.73 | 21,800 | — | — |
| 2013-09-17 | $17.53 | $20.42 | 12,100 | — | — |
| 2013-09-16 | $17.28 | $20.13 | 10,300 | — | — |
| 2013-09-13 | $17.18 | $20.01 | 22,800 | — | — |
| 2013-09-12 | $17.20 | $20.03 | 21,800 | — | — |
| 2013-09-11 | $17.33 | $20.19 | 6,200 | — | — |
| 2013-09-10 | $17.65 | $20.56 | 14,800 | — | — |
| 2013-09-09 | $17.57 | $20.46 | 8,900 | — | — |
| 2013-09-06 | $17.33 | $20.19 | 6,400 | — | — |
| 2013-09-05 | $17.20 | $20.03 | 56,400 | — | — |
| 2013-09-04 | $17.37 | $20.23 | 11,800 | — | — |
| 2013-09-03 | $17.65 | $20.56 | 16,700 | — | — |
| 2013-08-30 | $18.00 | $20.97 | 53,500 | — | — |
| 2013-08-29 | $17.94 | $20.90 | 6,900 | — | — |
| 2013-08-28 | $17.91 | $20.86 | 9,100 | — | — |
| 2013-08-27 | $17.90 | $20.85 | 26,100 | — | — |
| 2013-08-26 | $17.98 | $20.94 | 21,500 | — | — |
| 2013-08-23 | $18.09 | $21.07 | 17,700 | — | — |
| 2013-08-22 | $18.10 | $21.08 | 12,500 | — | — |
| 2013-08-21 | $17.79 | $20.72 | 38,800 | — | — |
| 2013-08-20 | $17.53 | $20.42 | 28,300 | — | — |
| 2013-08-19 | $17.11 | $19.93 | 20,700 | — | — |
| 2013-08-16 | $16.81 | $19.58 | 21,600 | — | — |
| 2013-08-15 | $16.52 | $19.24 | 63,000 | — | — |
| 2013-08-14 | $16.50 | $19.22 | 28,900 | — | — |
| 2013-08-13 | $16.91 | $19.70 | 23,400 | — | — |
| 2013-08-12 | $17.41 | $20.28 | 19,000 | — | — |
| 2013-08-09 | $16.98 | $19.78 | 16,500 | — | — |
| 2013-08-08 | $16.80 | $19.57 | 9,500 | — | — |
| 2013-08-07 | $17.16 | $19.99 | 16,800 | — | — |
| 2013-08-06 | $17.02 | $19.82 | 53,100 | — | — |
| 2013-08-05 | $17.02 | $19.82 | 47,900 | — | — |
| 2013-08-02 | $16.42 | $19.13 | 30,100 | — | — |
| 2013-08-01 | $15.81 | $18.41 | 33,300 | — | — |
| 2013-07-31 | $15.65 | $18.23 | 188,900 | — | — |
| 2013-07-30 | $14.20 | $16.54 | 35,000 | — | — |
| 2013-07-29 | $13.93 | $16.22 | 12,600 | — | — |
| 2013-07-26 | $14.19 | $16.53 | 11,800 | — | — |
| 2013-07-25 | $14.43 | $16.81 | 27,100 | — | — |
| 2013-07-24 | $14.36 | $16.73 | 15,100 | — | — |
| 2013-07-23 | $14.50 | $16.89 | 19,000 | — | — |
| 2013-07-22 | $14.33 | $16.69 | 10,100 | — | — |
| 2013-07-19 | $14.48 | $16.87 | 22,900 | — | — |
| 2013-07-18 | $14.25 | $16.60 | 55,300 | — | — |
| 2013-07-17 | $14.18 | $16.52 | 31,600 | — | — |
| 2013-07-16 | $14.03 | $16.34 | 36,700 | — | — |
| 2013-07-15 | $13.99 | $16.29 | 77,000 | — | — |
| 2013-07-12 | $14.01 | $16.32 | 43,000 | — | — |
| 2013-07-11 | $14.07 | $16.39 | 21,200 | — | — |
| 2013-07-10 | $14.26 | $16.53 | 26,400 | — | — |
| 2013-07-09 | $14.30 | $16.57 | 17,000 | — | — |
| 2013-07-08 | $14.40 | $16.69 | 29,500 | — | — |
| 2013-07-05 | $14.46 | $16.76 | 11,800 | — | — |
| 2013-07-03 | $13.96 | $16.18 | 20,900 | — | — |
| 2013-07-02 | $13.92 | $16.13 | 26,500 | — | — |
| 2013-07-01 | $14.15 | $16.40 | 35,000 | — | — |
| 2013-06-28 | $13.45 | $15.59 | 195,200 | — | — |
| 2013-06-27 | $13.82 | $16.02 | 43,100 | — | — |
| 2013-06-26 | $13.80 | $15.99 | 25,200 | — | — |
| 2013-06-25 | $14.04 | $16.27 | 32,500 | — | — |
| 2013-06-24 | $13.76 | $15.95 | 24,700 | — | — |
| 2013-06-21 | $13.83 | $16.03 | 107,200 | — | — |
| 2013-06-20 | $13.92 | $16.13 | 20,300 | — | — |
| 2013-06-19 | $14.05 | $16.28 | 19,900 | — | — |
| 2013-06-18 | $14.15 | $16.40 | 26,100 | — | — |
| 2013-06-17 | $13.99 | $16.21 | 32,300 | — | — |
| 2013-06-14 | $14.07 | $16.31 | 20,800 | — | — |
| 2013-06-13 | $14.40 | $16.69 | 25,500 | — | — |
| 2013-06-12 | $14.40 | $16.69 | 41,100 | — | — |
| 2013-06-11 | $14.65 | $16.98 | 4,500 | — | — |
| 2013-06-10 | $14.99 | $17.37 | 12,900 | — | — |
| 2013-06-07 | $15.20 | $17.62 | 14,500 | — | — |
| 2013-06-06 | $15.27 | $17.70 | 15,000 | — | — |
| 2013-06-05 | $15.41 | $17.86 | 16,400 | — | — |
| 2013-06-04 | $15.59 | $18.07 | 15,600 | — | — |
| 2013-06-03 | $15.86 | $18.38 | 47,900 | — | — |
| 2013-05-31 | $15.79 | $18.30 | 34,400 | — | — |
| 2013-05-30 | $15.89 | $18.42 | 18,000 | — | — |
| 2013-05-29 | $15.60 | $18.08 | 10,000 | — | — |
| 2013-05-28 | $15.97 | $18.51 | 25,700 | — | — |
| 2013-05-24 | $15.57 | $18.05 | 23,300 | — | — |
| 2013-05-23 | $15.47 | $17.93 | 4,400 | — | — |
| 2013-05-22 | $15.16 | $17.57 | 33,100 | — | — |
| 2013-05-21 | $15.56 | $18.03 | 14,300 | — | — |
| 2013-05-20 | $15.38 | $17.83 | 15,300 | — | — |
| 2013-05-17 | $15.30 | $17.73 | 17,100 | — | — |
| 2013-05-16 | $15.15 | $17.56 | 7,000 | — | — |
| 2013-05-15 | $14.71 | $17.05 | 8,600 | — | — |
| 2013-05-14 | $14.75 | $17.10 | 23,100 | — | — |
| 2013-05-13 | $14.57 | $16.89 | 15,700 | — | — |
| 2013-05-10 | $14.89 | $17.26 | 8,200 | — | — |
| 2013-05-09 | $14.82 | $17.18 | 23,900 | — | — |
| 2013-05-08 | $14.89 | $17.26 | 21,000 | — | — |
| 2013-05-07 | $14.78 | $17.13 | 11,100 | — | — |
| 2013-05-06 | $14.94 | $17.32 | 18,000 | — | — |
| 2013-05-03 | $15.26 | $17.69 | 40,600 | — | — |
| 2013-05-02 | $14.91 | $17.28 | 20,500 | — | — |
| 2013-05-01 | $14.20 | $16.46 | 42,300 | — | — |
| 2013-04-30 | $14.72 | $17.06 | 68,600 | — | — |
| 2013-04-29 | $14.92 | $17.29 | 12,500 | — | — |
| 2013-04-26 | $14.81 | $17.17 | 28,200 | — | — |
| 2013-04-25 | $15.25 | $17.68 | 5,400 | — | — |
| 2013-04-24 | $15.23 | $17.65 | 7,900 | — | — |
| 2013-04-23 | $15.16 | $17.57 | 7,900 | — | — |
| 2013-04-22 | $14.90 | $17.27 | 12,300 | — | — |
| 2013-04-19 | $15.19 | $17.61 | 22,900 | — | — |
| 2013-04-18 | $14.68 | $17.01 | 13,100 | — | — |
| 2013-04-17 | $14.68 | $17.01 | 23,600 | — | — |
| 2013-04-16 | $15.01 | $17.40 | 11,600 | — | — |
| 2013-04-15 | $14.45 | $16.75 | 22,400 | — | — |
| 2013-04-12 | $15.15 | $17.56 | 5,800 | — | — |
| 2013-04-11 | $15.37 | $17.81 | 6,400 | — | — |
| 2013-04-10 | $15.48 | $17.86 | 6,200 | — | — |
| 2013-04-09 | $15.08 | $17.40 | 11,900 | — | — |
| 2013-04-08 | $15.36 | $17.72 | 8,400 | — | — |
| 2013-04-05 | $15.46 | $17.84 | 26,400 | — | — |
| 2013-04-04 | $15.12 | $17.45 | 8,000 | — | — |
| 2013-04-03 | $14.95 | $17.25 | 17,300 | — | — |
| 2013-04-02 | $15.06 | $17.38 | 17,800 | — | — |
| 2013-04-01 | $15.04 | $17.35 | 32,600 | — | — |
| 2013-03-28 | $15.61 | $18.01 | 27,200 | — | — |
| 2013-03-27 | $15.65 | $18.06 | 6,100 | — | — |
| 2013-03-26 | $15.87 | $18.31 | 11,400 | — | — |
| 2013-03-25 | $16.39 | $18.91 | 14,600 | — | — |
| 2013-03-22 | $16.78 | $19.36 | 10,000 | — | — |
| 2013-03-21 | $16.77 | $19.35 | 9,700 | — | — |
| 2013-03-20 | $16.92 | $19.52 | 14,800 | — | — |
| 2013-03-19 | $17.05 | $19.67 | 15,500 | — | — |
| 2013-03-18 | $16.95 | $19.56 | 6,400 | — | — |
| 2013-03-15 | $16.87 | $19.46 | 44,700 | — | — |
| 2013-03-14 | $16.51 | $19.05 | 5,600 | — | — |
| 2013-03-13 | $16.10 | $18.58 | 21,400 | — | — |
| 2013-03-12 | $16.35 | $18.86 | 17,500 | — | — |
| 2013-03-11 | $16.94 | $19.55 | 4,300 | — | — |
| 2013-03-08 | $17.45 | $20.13 | 8,200 | — | — |
| 2013-03-07 | $16.80 | $19.38 | 4,700 | — | — |
| 2013-03-06 | $16.40 | $18.92 | 19,500 | — | — |
| 2013-03-05 | $16.87 | $19.46 | 26,900 | — | — |
| 2013-03-04 | $17.09 | $19.72 | 25,100 | — | — |
| 2013-03-01 | $17.01 | $19.63 | 17,500 | — | — |
| 2013-02-28 | $16.66 | $19.22 | 14,300 | — | — |
| 2013-02-27 | $16.95 | $19.56 | 21,200 | — | — |
| 2013-02-26 | $17.11 | $19.74 | 11,400 | — | — |
| 2013-02-25 | $17.11 | $19.74 | 25,400 | — | — |
| 2013-02-22 | $18.08 | $20.86 | 12,700 | — | — |
| 2013-02-21 | $17.87 | $20.62 | 7,100 | — | — |
| 2013-02-20 | $17.52 | $20.21 | 42,800 | — | — |
| 2013-02-19 | $18.41 | $21.24 | 18,700 | — | — |
| 2013-02-15 | $18.13 | $20.92 | 40,500 | — | — |
| 2013-02-14 | $18.37 | $21.20 | 6,500 | — | — |
| 2013-02-13 | $18.53 | $21.38 | 8,900 | — | — |
| 2013-02-12 | $18.36 | $21.18 | 4,400 | — | — |
| 2013-02-11 | $18.15 | $20.94 | 5,300 | — | — |
| 2013-02-08 | $18.59 | $21.45 | 8,600 | — | — |
| 2013-02-07 | $18.15 | $20.94 | 7,600 | — | — |
| 2013-02-06 | $18.61 | $21.47 | 6,600 | — | — |
| 2013-02-05 | $18.79 | $21.68 | 13,000 | — | — |
| 2013-02-04 | $18.67 | $21.54 | 23,900 | — | — |
| 2013-02-01 | $18.71 | $21.59 | 28,000 | — | — |
| 2013-01-31 | $18.63 | $21.50 | 20,700 | — | — |
| 2013-01-30 | $18.61 | $21.47 | 17,300 | — | — |
| 2013-01-29 | $18.86 | $21.76 | 27,700 | — | — |
| 2013-01-28 | $18.41 | $21.24 | 23,200 | — | — |
| 2013-01-25 | $18.00 | $20.77 | 32,700 | — | — |
| 2013-01-24 | $18.09 | $20.87 | 22,200 | — | — |
| 2013-01-23 | $17.70 | $20.42 | 33,300 | — | — |
| 2013-01-22 | $18.02 | $20.79 | 39,800 | — | — |
| 2013-01-18 | $17.59 | $20.30 | 41,200 | — | — |
| 2013-01-17 | $17.90 | $20.65 | 30,000 | — | — |
| 2013-01-16 | $17.86 | $20.61 | 41,800 | — | — |
| 2013-01-15 | $18.33 | $21.15 | 44,700 | — | — |
| 2013-01-14 | $18.67 | $21.54 | 26,500 | — | — |
| 2013-01-11 | $18.80 | $21.69 | 16,800 | — | — |
| 2013-01-10 | $19.12 | $21.98 | 14,700 | — | — |
| 2013-01-09 | $19.31 | $22.20 | 26,400 | — | — |
| 2013-01-08 | $18.99 | $21.83 | 24,200 | — | — |
| 2013-01-07 | $19.24 | $22.12 | 22,800 | — | — |
| 2013-01-04 | $19.40 | $22.30 | 28,800 | — | — |
| 2013-01-03 | $19.32 | $22.21 | 22,100 | — | — |
| 2013-01-02 | $20.03 | $23.03 | 49,300 | — | — |