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
- 2013-02-26 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 | $17.11 | $18.28 | 457,400 | — | — |
| 2013-12-30 | $17.12 | $18.29 | 372,000 | — | — |
| 2013-12-27 | $17.13 | $18.30 | 276,000 | — | — |
| 2013-12-26 | $17.16 | $18.21 | 247,500 | — | — |
| 2013-12-24 | $17.22 | $18.28 | 190,100 | — | — |
| 2013-12-23 | $17.30 | $18.36 | 520,900 | — | — |
| 2013-12-20 | $16.91 | $17.95 | 477,300 | — | — |
| 2013-12-19 | $16.86 | $17.89 | 397,300 | — | — |
| 2013-12-18 | $16.82 | $17.85 | 492,000 | — | — |
| 2013-12-17 | $16.67 | $17.69 | 313,300 | — | — |
| 2013-12-16 | $16.63 | $17.65 | 401,400 | — | — |
| 2013-12-13 | $16.55 | $17.57 | 320,100 | — | — |
| 2013-12-12 | $16.48 | $17.49 | 300,600 | — | — |
| 2013-12-11 | $16.54 | $17.56 | 232,800 | — | — |
| 2013-12-10 | $16.75 | $17.66 | 212,000 | — | — |
| 2013-12-09 | $16.68 | $17.58 | 238,900 | — | — |
| 2013-12-06 | $16.58 | $17.48 | 263,700 | — | — |
| 2013-12-05 | $16.59 | $17.49 | 227,000 | — | — |
| 2013-12-04 | $16.60 | $17.50 | 165,100 | — | — |
| 2013-12-03 | $16.56 | $17.46 | 205,600 | — | — |
| 2013-12-02 | $16.54 | $17.44 | 280,700 | — | — |
| 2013-11-29 | $16.53 | $17.43 | 45,400 | — | — |
| 2013-11-27 | $16.53 | $17.43 | 257,800 | — | — |
| 2013-11-26 | $16.50 | $17.39 | 314,300 | — | — |
| 2013-11-25 | $16.52 | $17.41 | 286,500 | — | — |
| 2013-11-22 | $16.50 | $17.39 | 320,700 | — | — |
| 2013-11-21 | $16.45 | $17.34 | 285,600 | — | — |
| 2013-11-20 | $16.41 | $17.30 | 230,900 | — | — |
| 2013-11-19 | $16.60 | $17.50 | 234,900 | — | — |
| 2013-11-18 | $16.79 | $17.70 | 205,200 | — | — |
| 2013-11-15 | $16.61 | $17.51 | 125,100 | — | — |
| 2013-11-14 | $16.65 | $17.55 | 167,900 | — | — |
| 2013-11-13 | $16.61 | $17.51 | 295,300 | — | — |
| 2013-11-12 | $16.82 | $17.61 | 139,100 | — | — |
| 2013-11-11 | $16.79 | $17.58 | 107,800 | — | — |
| 2013-11-08 | $16.89 | $17.68 | 175,100 | — | — |
| 2013-11-07 | $16.94 | $17.74 | 162,600 | — | — |
| 2013-11-06 | $17.03 | $17.83 | 113,000 | — | — |
| 2013-11-05 | $16.92 | $17.72 | 184,800 | — | — |
| 2013-11-04 | $17.03 | $17.83 | 141,800 | — | — |
| 2013-11-01 | $16.94 | $17.74 | 104,900 | — | — |
| 2013-10-31 | $17.04 | $17.84 | 171,900 | — | — |
| 2013-10-30 | $17.29 | $18.10 | 146,900 | — | — |
| 2013-10-29 | $17.17 | $17.98 | 187,800 | — | — |
| 2013-10-28 | $17.19 | $18.00 | 194,900 | — | — |
| 2013-10-25 | $17.34 | $18.16 | 172,300 | — | — |
| 2013-10-24 | $17.03 | $17.83 | 282,200 | — | — |
| 2013-10-23 | $17.01 | $17.81 | 151,300 | — | — |
| 2013-10-22 | $16.98 | $17.78 | 446,700 | — | — |
| 2013-10-21 | $16.62 | $17.40 | 198,500 | — | — |
| 2013-10-18 | $16.68 | $17.46 | 140,300 | — | — |
| 2013-10-17 | $16.70 | $17.49 | 209,400 | — | — |
| 2013-10-16 | $16.31 | $17.08 | 251,300 | — | — |
| 2013-10-15 | $16.26 | $17.02 | 163,400 | — | — |
| 2013-10-14 | $16.40 | $17.17 | 89,200 | — | — |
| 2013-10-11 | $16.36 | $17.13 | 167,400 | — | — |
| 2013-10-10 | $16.65 | $17.31 | 126,400 | — | — |
| 2013-10-09 | $16.64 | $17.30 | 100,000 | — | — |
| 2013-10-08 | $16.65 | $17.31 | 143,900 | — | — |
| 2013-10-07 | $16.67 | $17.33 | 106,900 | — | — |
| 2013-10-04 | $16.73 | $17.40 | 90,000 | — | — |
| 2013-10-03 | $16.70 | $17.37 | 110,000 | — | — |
| 2013-10-02 | $16.70 | $17.37 | 133,200 | — | — |
| 2013-10-01 | $16.75 | $17.42 | 186,500 | — | — |
| 2013-09-30 | $16.67 | $17.33 | 412,400 | — | — |
| 2013-09-27 | $16.64 | $17.30 | 132,500 | — | — |
| 2013-09-26 | $16.54 | $17.20 | 181,200 | — | — |
| 2013-09-25 | $16.39 | $17.04 | 268,400 | — | — |
| 2013-09-24 | $16.39 | $17.04 | 279,000 | — | — |
| 2013-09-23 | $16.50 | $17.16 | 262,500 | — | — |
| 2013-09-20 | $16.27 | $16.92 | 140,100 | — | — |
| 2013-09-19 | $16.26 | $16.91 | 169,800 | — | — |
| 2013-09-18 | $16.37 | $17.02 | 225,900 | — | — |
| 2013-09-17 | $16.05 | $16.69 | 193,900 | — | — |
| 2013-09-16 | $16.10 | $16.74 | 146,100 | — | — |
| 2013-09-13 | $16.04 | $16.68 | 100,600 | — | — |
| 2013-09-12 | $16.14 | $16.78 | 175,400 | — | — |
| 2013-09-11 | $16.37 | $16.90 | 181,400 | — | — |
| 2013-09-10 | $16.33 | $16.86 | 197,200 | — | — |
| 2013-09-09 | $16.32 | $16.85 | 261,300 | — | — |
| 2013-09-06 | $16.11 | $16.64 | 135,300 | — | — |
| 2013-09-05 | $15.91 | $16.43 | 152,400 | — | — |
| 2013-09-04 | $15.81 | $16.33 | 178,400 | — | — |
| 2013-09-03 | $15.53 | $16.04 | 205,700 | — | — |
| 2013-08-30 | $15.63 | $16.14 | 169,900 | — | — |
| 2013-08-29 | $15.71 | $16.22 | 229,200 | — | — |
| 2013-08-28 | $15.72 | $16.23 | 179,200 | — | — |
| 2013-08-27 | $15.69 | $16.20 | 330,900 | — | — |
| 2013-08-26 | $15.78 | $16.30 | 225,600 | — | — |
| 2013-08-23 | $15.98 | $16.50 | 176,500 | — | — |
| 2013-08-22 | $15.81 | $16.33 | 183,300 | — | — |
| 2013-08-21 | $15.73 | $16.24 | 214,500 | — | — |
| 2013-08-20 | $15.71 | $16.22 | 171,100 | — | — |
| 2013-08-19 | $15.61 | $16.12 | 200,300 | — | — |
| 2013-08-16 | $15.84 | $16.36 | 165,300 | — | — |
| 2013-08-15 | $15.99 | $16.51 | 302,900 | — | — |
| 2013-08-14 | $16.12 | $16.65 | 224,800 | — | — |
| 2013-08-13 | $16.31 | $16.84 | 140,100 | — | — |
| 2013-08-12 | $16.54 | $16.96 | 60,000 | — | — |
| 2013-08-09 | $16.72 | $17.15 | 157,800 | — | — |
| 2013-08-08 | $17.01 | $17.44 | 263,900 | — | — |
| 2013-08-07 | $16.60 | $17.02 | 329,600 | — | — |
| 2013-08-06 | $16.31 | $16.73 | 231,600 | — | — |
| 2013-08-05 | $16.30 | $16.72 | 153,100 | — | — |
| 2013-08-02 | $16.33 | $16.75 | 101,600 | — | — |
| 2013-08-01 | $16.25 | $16.67 | 169,200 | — | — |
| 2013-07-31 | $16.63 | $17.06 | 171,500 | — | — |
| 2013-07-30 | $16.71 | $17.14 | 150,300 | — | — |
| 2013-07-29 | $16.80 | $17.23 | 117,400 | — | — |
| 2013-07-26 | $16.76 | $17.19 | 144,800 | — | — |
| 2013-07-25 | $16.30 | $16.72 | 158,200 | — | — |
| 2013-07-24 | $16.40 | $16.82 | 180,700 | — | — |
| 2013-07-23 | $16.78 | $17.21 | 188,800 | — | — |
| 2013-07-22 | $16.79 | $17.22 | 320,900 | — | — |
| 2013-07-19 | $16.34 | $16.76 | 229,000 | — | — |
| 2013-07-18 | $16.27 | $16.69 | 244,200 | — | — |
| 2013-07-17 | $16.50 | $16.92 | 252,300 | — | — |
| 2013-07-16 | $16.31 | $16.73 | 234,700 | — | — |
| 2013-07-15 | $16.22 | $16.63 | 291,600 | — | — |
| 2013-07-12 | $16.40 | $16.82 | 123,900 | — | — |
| 2013-07-11 | $16.58 | $17.00 | 177,600 | — | — |
| 2013-07-10 | $16.35 | $16.65 | 187,100 | — | — |
| 2013-07-09 | $16.45 | $16.75 | 352,000 | — | — |
| 2013-07-08 | $16.46 | $16.76 | 144,800 | — | — |
| 2013-07-05 | $16.60 | $16.91 | 55,700 | — | — |
| 2013-07-03 | $17.03 | $17.34 | 39,000 | — | — |
| 2013-07-02 | $17.39 | $17.71 | 64,300 | — | — |
| 2013-07-01 | $17.68 | $18.01 | 228,400 | — | — |
| 2013-06-28 | $17.56 | $17.88 | 193,400 | — | — |
| 2013-06-27 | $17.20 | $17.52 | 104,200 | — | — |
| 2013-06-26 | $16.61 | $16.92 | 191,000 | — | — |
| 2013-06-25 | $16.47 | $16.77 | 305,300 | — | — |
| 2013-06-24 | $16.90 | $17.21 | 335,900 | — | — |
| 2013-06-21 | $17.20 | $17.52 | 168,300 | — | — |
| 2013-06-20 | $17.00 | $17.31 | 261,700 | — | — |
| 2013-06-19 | $17.11 | $17.43 | 172,200 | — | — |
| 2013-06-18 | $17.26 | $17.58 | 273,800 | — | — |
| 2013-06-17 | $17.75 | $18.08 | 273,200 | — | — |
| 2013-06-14 | $18.00 | $18.33 | 110,600 | — | — |
| 2013-06-13 | $17.33 | $17.65 | 245,400 | — | — |
| 2013-06-12 | $17.10 | $17.42 | 57,200 | — | — |
| 2013-06-11 | $17.26 | $17.46 | 349,400 | — | — |
| 2013-06-10 | $17.59 | $17.80 | 160,300 | — | — |
| 2013-06-07 | $17.94 | $18.15 | 125,700 | — | — |
| 2013-06-06 | $17.71 | $17.92 | 155,700 | — | — |
| 2013-06-05 | $17.51 | $17.72 | 211,500 | — | — |
| 2013-06-04 | $17.66 | $17.87 | 349,800 | — | — |
| 2013-06-03 | $17.60 | $17.81 | 230,700 | — | — |
| 2013-05-31 | $18.00 | $18.21 | 196,400 | — | — |
| 2013-05-30 | $18.28 | $18.49 | 144,200 | — | — |
| 2013-05-29 | $18.18 | $18.39 | 326,900 | — | — |
| 2013-05-28 | $18.21 | $18.42 | 173,400 | — | — |
| 2013-05-24 | $18.37 | $18.59 | 144,000 | — | — |
| 2013-05-23 | $18.58 | $18.80 | 163,600 | — | — |
| 2013-05-22 | $18.66 | $18.88 | 183,600 | — | — |
| 2013-05-21 | $18.79 | $19.01 | 158,200 | — | — |
| 2013-05-20 | $18.90 | $19.12 | 118,000 | — | — |
| 2013-05-17 | $18.76 | $18.98 | 94,500 | — | — |
| 2013-05-16 | $18.84 | $19.06 | 106,200 | — | — |
| 2013-05-15 | $18.68 | $18.90 | 275,600 | — | — |
| 2013-05-14 | $18.77 | $18.99 | 187,500 | — | — |
| 2013-05-13 | $19.00 | $19.22 | 29,000 | — | — |
| 2013-05-10 | $19.47 | $19.58 | 39,800 | — | — |
| 2013-05-09 | $19.37 | $19.48 | 99,800 | — | — |
| 2013-05-08 | $19.33 | $19.44 | 80,900 | — | — |
| 2013-05-07 | $19.39 | $19.50 | 50,800 | — | — |
| 2013-05-06 | $19.29 | $19.40 | 64,300 | — | — |
| 2013-05-03 | $19.29 | $19.40 | 43,300 | — | — |
| 2013-05-02 | $19.26 | $19.37 | 46,900 | — | — |
| 2013-05-01 | $19.10 | $19.21 | 75,800 | — | — |
| 2013-04-30 | $19.16 | $19.27 | 79,300 | — | — |
| 2013-04-29 | $19.25 | $19.36 | 48,900 | — | — |
| 2013-04-26 | $18.90 | $19.01 | 46,100 | — | — |
| 2013-04-25 | $18.80 | $18.91 | 88,100 | — | — |
| 2013-04-24 | $19.08 | $19.19 | 76,400 | — | — |
| 2013-04-23 | $19.46 | $19.57 | 138,100 | — | — |
| 2013-04-22 | $19.37 | $19.48 | 100,900 | — | — |
| 2013-04-19 | $19.51 | $19.62 | 21,200 | — | — |
| 2013-04-18 | $19.56 | $19.67 | 13,000 | — | — |
| 2013-04-17 | $19.65 | $19.65 | 24,900 | — | — |
| 2013-04-16 | $19.92 | $19.92 | 82,800 | — | — |
| 2013-04-15 | $19.55 | $19.55 | 41,800 | — | — |
| 2013-04-12 | $19.55 | $19.55 | 67,300 | — | — |
| 2013-04-11 | $20.00 | $20.00 | 187,100 | — | — |
| 2013-04-10 | $20.00 | $20.00 | 128,600 | — | — |
| 2013-04-09 | $20.00 | $20.00 | 101,400 | — | — |
| 2013-04-08 | $19.90 | $19.90 | 65,200 | — | — |
| 2013-04-05 | $19.90 | $19.90 | 28,900 | — | — |
| 2013-04-04 | $20.00 | $20.00 | 177,500 | — | — |
| 2013-04-03 | $20.00 | $20.00 | 174,600 | — | — |
| 2013-04-02 | $20.00 | $20.00 | 304,900 | — | — |
| 2013-04-01 | $20.00 | $20.00 | 608,600 | — | — |
| 2013-03-28 | $20.00 | $20.00 | 20,700 | — | — |
| 2013-03-27 | $20.00 | $20.00 | 51,500 | — | — |
| 2013-03-26 | $20.00 | $20.00 | 82,100 | — | — |
| 2013-03-25 | $20.15 | $20.15 | 88,400 | — | — |
| 2013-03-22 | $20.00 | $20.00 | 129,200 | — | — |
| 2013-03-21 | $20.00 | $20.00 | 20,100 | — | — |
| 2013-03-20 | $20.00 | $20.00 | 218,600 | — | — |
| 2013-03-19 | $20.01 | $20.01 | 35,600 | — | — |
| 2013-03-18 | $20.00 | $20.00 | 44,600 | — | — |
| 2013-03-15 | $20.00 | $20.00 | 17,800 | — | — |
| 2013-03-14 | $20.10 | $20.10 | 50,800 | — | — |
| 2013-03-13 | $20.00 | $20.00 | 95,400 | — | — |
| 2013-03-12 | $20.00 | $20.00 | 80,500 | — | — |
| 2013-03-11 | $20.00 | $20.00 | 14,500 | — | — |
| 2013-03-08 | $20.00 | $20.00 | 75,000 | — | — |
| 2013-03-07 | $20.00 | $20.00 | 49,400 | — | — |
| 2013-03-06 | $20.00 | $20.00 | 42,900 | — | — |
| 2013-03-05 | $20.00 | $20.00 | 45,900 | — | — |
| 2013-03-04 | $20.00 | $20.00 | 141,100 | — | — |
| 2013-03-01 | $20.00 | $20.00 | 210,000 | — | — |
| 2013-02-28 | $20.00 | $20.00 | 122,300 | — | — |
| 2013-02-27 | $20.00 | $20.00 | 292,700 | — | — |
| 2013-02-26 | $20.00 | $20.00 | 1,925,500 | — | — |