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
- 2003-07-29 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 | $17.12 | $39.26 | 167,100 | — | — |
| 2013-12-30 | $17.22 | $39.49 | 188,200 | — | — |
| 2013-12-27 | $17.14 | $39.31 | 99,300 | — | — |
| 2013-12-26 | $17.22 | $39.25 | 156,100 | — | — |
| 2013-12-24 | $17.19 | $39.18 | 83,000 | — | — |
| 2013-12-23 | $17.22 | $39.25 | 308,100 | — | — |
| 2013-12-20 | $16.89 | $38.50 | 220,100 | — | — |
| 2013-12-19 | $16.81 | $38.32 | 186,400 | — | — |
| 2013-12-18 | $16.85 | $38.41 | 150,200 | — | — |
| 2013-12-17 | $16.83 | $38.36 | 156,000 | — | — |
| 2013-12-16 | $16.88 | $38.47 | 100,900 | — | — |
| 2013-12-13 | $16.94 | $38.61 | 102,000 | — | — |
| 2013-12-12 | $16.91 | $38.54 | 160,100 | — | — |
| 2013-12-11 | $16.92 | $38.57 | 334,900 | — | — |
| 2013-12-10 | $16.88 | $38.24 | 176,000 | — | — |
| 2013-12-09 | $16.79 | $38.03 | 212,500 | — | — |
| 2013-12-06 | $16.79 | $38.03 | 142,200 | — | — |
| 2013-12-05 | $16.71 | $37.85 | 160,000 | — | — |
| 2013-12-04 | $16.79 | $38.03 | 210,500 | — | — |
| 2013-12-03 | $16.80 | $38.05 | 422,600 | — | — |
| 2013-12-02 | $16.70 | $37.83 | 179,000 | — | — |
| 2013-11-29 | $16.67 | $37.76 | 88,800 | — | — |
| 2013-11-27 | $16.71 | $37.85 | 144,200 | — | — |
| 2013-11-26 | $16.75 | $37.94 | 255,600 | — | — |
| 2013-11-25 | $16.73 | $37.90 | 130,700 | — | — |
| 2013-11-22 | $16.70 | $37.83 | 84,600 | — | — |
| 2013-11-21 | $16.69 | $37.80 | 112,800 | — | — |
| 2013-11-20 | $16.66 | $37.74 | 121,400 | — | — |
| 2013-11-19 | $16.77 | $37.99 | 132,100 | — | — |
| 2013-11-18 | $16.75 | $37.94 | 94,800 | — | — |
| 2013-11-15 | $16.78 | $38.01 | 169,000 | — | — |
| 2013-11-14 | $16.75 | $37.94 | 76,000 | — | — |
| 2013-11-13 | $16.75 | $37.94 | 117,200 | — | — |
| 2013-11-12 | $16.89 | $38.02 | 96,700 | — | — |
| 2013-11-11 | $17.02 | $38.31 | 83,400 | — | — |
| 2013-11-08 | $17.01 | $38.29 | 143,600 | — | — |
| 2013-11-07 | $16.93 | $38.11 | 265,100 | — | — |
| 2013-11-06 | $16.82 | $37.86 | 168,400 | — | — |
| 2013-11-05 | $16.80 | $37.82 | 188,500 | — | — |
| 2013-11-04 | $16.78 | $37.77 | 121,000 | — | — |
| 2013-11-01 | $16.79 | $37.80 | 133,100 | — | — |
| 2013-10-31 | $16.84 | $37.91 | 106,400 | — | — |
| 2013-10-30 | $16.89 | $38.02 | 95,700 | — | — |
| 2013-10-29 | $16.89 | $38.02 | 113,800 | — | — |
| 2013-10-28 | $16.86 | $37.95 | 115,900 | — | — |
| 2013-10-25 | $16.80 | $37.82 | 90,800 | — | — |
| 2013-10-24 | $16.76 | $37.73 | 109,500 | — | — |
| 2013-10-23 | $16.74 | $37.68 | 165,700 | — | — |
| 2013-10-22 | $16.73 | $37.66 | 113,800 | — | — |
| 2013-10-21 | $16.62 | $37.41 | 130,800 | — | — |
| 2013-10-18 | $16.66 | $37.50 | 162,100 | — | — |
| 2013-10-17 | $16.74 | $37.68 | 141,900 | — | — |
| 2013-10-16 | $16.52 | $37.19 | 133,100 | — | — |
| 2013-10-15 | $16.42 | $36.96 | 106,000 | — | — |
| 2013-10-14 | $16.44 | $37.01 | 78,900 | — | — |
| 2013-10-11 | $16.48 | $37.10 | 245,900 | — | — |
| 2013-10-10 | $16.59 | $37.11 | 92,800 | — | — |
| 2013-10-09 | $16.61 | $37.16 | 82,300 | — | — |
| 2013-10-08 | $16.58 | $37.09 | 88,800 | — | — |
| 2013-10-07 | $16.70 | $37.36 | 63,700 | — | — |
| 2013-10-04 | $16.80 | $37.58 | 55,500 | — | — |
| 2013-10-03 | $16.84 | $37.67 | 65,600 | — | — |
| 2013-10-02 | $16.88 | $37.76 | 116,300 | — | — |
| 2013-10-01 | $16.94 | $37.90 | 120,800 | — | — |
| 2013-09-30 | $16.97 | $37.96 | 109,300 | — | — |
| 2013-09-27 | $16.97 | $37.96 | 101,100 | — | — |
| 2013-09-26 | $16.97 | $37.96 | 101,200 | — | — |
| 2013-09-25 | $16.81 | $37.60 | 94,700 | — | — |
| 2013-09-24 | $16.85 | $37.69 | 127,300 | — | — |
| 2013-09-23 | $16.87 | $37.74 | 80,400 | — | — |
| 2013-09-20 | $16.83 | $37.65 | 134,800 | — | — |
| 2013-09-19 | $16.85 | $37.69 | 134,700 | — | — |
| 2013-09-18 | $16.98 | $37.99 | 113,400 | — | — |
| 2013-09-17 | $16.72 | $37.40 | 95,500 | — | — |
| 2013-09-16 | $16.77 | $37.52 | 80,400 | — | — |
| 2013-09-13 | $16.78 | $37.54 | 72,800 | — | — |
| 2013-09-12 | $16.89 | $37.78 | 92,400 | — | — |
| 2013-09-11 | $17.12 | $38.06 | 116,200 | — | — |
| 2013-09-10 | $17.05 | $37.91 | 94,600 | — | — |
| 2013-09-09 | $16.97 | $37.73 | 49,900 | — | — |
| 2013-09-06 | $17.00 | $37.80 | 97,800 | — | — |
| 2013-09-05 | $17.08 | $37.97 | 100,900 | — | — |
| 2013-09-04 | $17.15 | $38.13 | 376,000 | — | — |
| 2013-09-03 | $17.03 | $37.86 | 119,500 | — | — |
| 2013-08-30 | $16.89 | $37.55 | 72,000 | — | — |
| 2013-08-29 | $16.86 | $37.49 | 121,900 | — | — |
| 2013-08-28 | $16.73 | $37.20 | 161,600 | — | — |
| 2013-08-27 | $16.47 | $36.62 | 118,500 | — | — |
| 2013-08-26 | $16.49 | $36.66 | 105,800 | — | — |
| 2013-08-23 | $16.55 | $36.80 | 73,700 | — | — |
| 2013-08-22 | $16.46 | $36.60 | 100,900 | — | — |
| 2013-08-21 | $16.38 | $36.42 | 121,500 | — | — |
| 2013-08-20 | $16.48 | $36.64 | 161,800 | — | — |
| 2013-08-19 | $16.47 | $36.62 | 80,500 | — | — |
| 2013-08-16 | $16.65 | $37.02 | 105,400 | — | — |
| 2013-08-15 | $16.69 | $37.11 | 119,900 | — | — |
| 2013-08-14 | $16.90 | $37.57 | 133,800 | — | — |
| 2013-08-13 | $16.96 | $37.71 | 65,200 | — | — |
| 2013-08-12 | $17.07 | $37.72 | 73,400 | — | — |
| 2013-08-09 | $17.02 | $37.61 | 65,100 | — | — |
| 2013-08-08 | $16.95 | $37.46 | 91,400 | — | — |
| 2013-08-07 | $17.05 | $37.68 | 144,500 | — | — |
| 2013-08-06 | $16.84 | $37.21 | 115,000 | — | — |
| 2013-08-05 | $16.81 | $37.15 | 157,000 | — | — |
| 2013-08-02 | $16.98 | $37.52 | 116,300 | — | — |
| 2013-08-01 | $16.86 | $37.26 | 97,500 | — | — |
| 2013-07-31 | $16.93 | $37.41 | 124,900 | — | — |
| 2013-07-30 | $16.92 | $37.39 | 77,500 | — | — |
| 2013-07-29 | $16.89 | $37.32 | 109,400 | — | — |
| 2013-07-26 | $16.90 | $37.35 | 226,900 | — | — |
| 2013-07-25 | $16.97 | $37.50 | 125,200 | — | — |
| 2013-07-24 | $16.84 | $37.21 | 103,200 | — | — |
| 2013-07-23 | $16.92 | $37.39 | 131,000 | — | — |
| 2013-07-22 | $16.89 | $37.32 | 142,200 | — | — |
| 2013-07-19 | $16.95 | $37.46 | 73,600 | — | — |
| 2013-07-18 | $17.00 | $37.57 | 84,700 | — | — |
| 2013-07-17 | $17.13 | $37.85 | 74,000 | — | — |
| 2013-07-16 | $17.03 | $37.63 | 100,100 | — | — |
| 2013-07-15 | $17.31 | $38.25 | 113,100 | — | — |
| 2013-07-12 | $17.04 | $37.65 | 117,600 | — | — |
| 2013-07-11 | $17.12 | $37.83 | 147,300 | — | — |
| 2013-07-10 | $16.94 | $37.20 | 107,700 | — | — |
| 2013-07-09 | $16.79 | $36.87 | 136,900 | — | — |
| 2013-07-08 | $16.32 | $35.84 | 179,200 | — | — |
| 2013-07-05 | $16.72 | $36.72 | 84,000 | — | — |
| 2013-07-03 | $17.12 | $37.60 | 110,500 | — | — |
| 2013-07-02 | $17.38 | $38.17 | 76,500 | — | — |
| 2013-07-01 | $17.63 | $38.72 | 86,300 | — | — |
| 2013-06-28 | $17.59 | $38.63 | 174,500 | — | — |
| 2013-06-27 | $17.40 | $38.21 | 166,000 | — | — |
| 2013-06-26 | $17.04 | $37.42 | 157,400 | — | — |
| 2013-06-25 | $16.62 | $36.50 | 147,500 | — | — |
| 2013-06-24 | $16.54 | $36.33 | 179,100 | — | — |
| 2013-06-21 | $16.65 | $36.57 | 157,800 | — | — |
| 2013-06-20 | $16.41 | $36.04 | 268,000 | — | — |
| 2013-06-19 | $16.87 | $37.05 | 153,200 | — | — |
| 2013-06-18 | $17.20 | $37.78 | 135,700 | — | — |
| 2013-06-17 | $17.19 | $37.75 | 189,100 | — | — |
| 2013-06-14 | $17.31 | $38.02 | 215,400 | — | — |
| 2013-06-13 | $17.01 | $37.36 | 274,900 | — | — |
| 2013-06-12 | $16.78 | $36.85 | 234,800 | — | — |
| 2013-06-11 | $17.09 | $37.29 | 236,400 | — | — |
| 2013-06-10 | $17.51 | $38.21 | 171,500 | — | — |
| 2013-06-07 | $17.68 | $38.58 | 99,800 | — | — |
| 2013-06-06 | $17.93 | $39.12 | 73,800 | — | — |
| 2013-06-05 | $17.96 | $39.19 | 138,100 | — | — |
| 2013-06-04 | $17.71 | $38.64 | 161,000 | — | — |
| 2013-06-03 | $17.55 | $38.30 | 170,600 | — | — |
| 2013-05-31 | $17.96 | $39.19 | 169,200 | — | — |
| 2013-05-30 | $18.50 | $40.37 | 90,900 | — | — |
| 2013-05-29 | $18.52 | $40.41 | 218,700 | — | — |
| 2013-05-28 | $18.86 | $41.15 | 112,800 | — | — |
| 2013-05-24 | $19.11 | $41.70 | 92,500 | — | — |
| 2013-05-23 | $19.01 | $41.48 | 96,100 | — | — |
| 2013-05-22 | $18.81 | $41.05 | 64,500 | — | — |
| 2013-05-21 | $18.87 | $41.18 | 90,800 | — | — |
| 2013-05-20 | $18.77 | $40.96 | 92,500 | — | — |
| 2013-05-17 | $18.88 | $41.20 | 70,600 | — | — |
| 2013-05-16 | $18.90 | $41.24 | 92,600 | — | — |
| 2013-05-15 | $18.80 | $41.02 | 86,500 | — | — |
| 2013-05-14 | $18.88 | $41.20 | 75,100 | — | — |
| 2013-05-13 | $18.90 | $41.24 | 77,600 | — | — |
| 2013-05-10 | $19.10 | $41.44 | 60,400 | — | — |
| 2013-05-09 | $18.91 | $41.03 | 48,000 | — | — |
| 2013-05-08 | $18.82 | $40.83 | 77,300 | — | — |
| 2013-05-07 | $18.77 | $40.72 | 67,200 | — | — |
| 2013-05-06 | $18.66 | $40.48 | 77,700 | — | — |
| 2013-05-03 | $18.72 | $40.61 | 64,500 | — | — |
| 2013-05-02 | $18.68 | $40.53 | 72,800 | — | — |
| 2013-05-01 | $18.73 | $40.64 | 128,900 | — | — |
| 2013-04-30 | $18.97 | $41.16 | 73,400 | — | — |
| 2013-04-29 | $18.95 | $41.11 | 82,100 | — | — |
| 2013-04-26 | $19.01 | $41.24 | 63,900 | — | — |
| 2013-04-25 | $18.95 | $41.11 | 83,700 | — | — |
| 2013-04-24 | $19.01 | $41.24 | 74,800 | — | — |
| 2013-04-23 | $18.97 | $41.16 | 103,400 | — | — |
| 2013-04-22 | $18.91 | $41.03 | 74,900 | — | — |
| 2013-04-19 | $18.82 | $40.83 | 59,900 | — | — |
| 2013-04-18 | $18.74 | $40.66 | 81,500 | — | — |
| 2013-04-17 | $18.73 | $40.64 | 79,100 | — | — |
| 2013-04-16 | $18.57 | $40.29 | 109,400 | — | — |
| 2013-04-15 | $18.67 | $40.51 | 95,500 | — | — |
| 2013-04-12 | $18.55 | $40.24 | 61,800 | — | — |
| 2013-04-11 | $18.54 | $40.22 | 77,400 | — | — |
| 2013-04-10 | $18.62 | $40.16 | 96,100 | — | — |
| 2013-04-09 | $18.66 | $40.24 | 85,200 | — | — |
| 2013-04-08 | $18.50 | $39.90 | 91,900 | — | — |
| 2013-04-05 | $18.54 | $39.99 | 145,000 | — | — |
| 2013-04-04 | $18.62 | $40.16 | 90,700 | — | — |
| 2013-04-03 | $18.86 | $40.68 | 75,500 | — | — |
| 2013-04-02 | $18.94 | $40.85 | 61,400 | — | — |
| 2013-04-01 | $18.80 | $40.55 | 116,600 | — | — |
| 2013-03-28 | $18.96 | $40.89 | 147,400 | — | — |
| 2013-03-27 | $19.00 | $40.98 | 154,500 | — | — |
| 2013-03-26 | $19.14 | $41.28 | 95,900 | — | — |
| 2013-03-25 | $19.07 | $41.13 | 89,500 | — | — |
| 2013-03-22 | $19.08 | $41.15 | 101,600 | — | — |
| 2013-03-21 | $19.17 | $41.34 | 77,900 | — | — |
| 2013-03-20 | $19.06 | $41.11 | 110,100 | — | — |
| 2013-03-19 | $18.91 | $40.78 | 75,700 | — | — |
| 2013-03-18 | $18.81 | $40.57 | 90,600 | — | — |
| 2013-03-15 | $18.42 | $39.73 | 152,300 | — | — |
| 2013-03-14 | $18.63 | $40.18 | 100,600 | — | — |
| 2013-03-13 | $18.80 | $40.55 | 112,200 | — | — |
| 2013-03-12 | $18.81 | $40.33 | 77,600 | — | — |
| 2013-03-11 | $18.84 | $40.39 | 110,200 | — | — |
| 2013-03-08 | $18.78 | $40.27 | 42,100 | — | — |
| 2013-03-07 | $18.66 | $40.01 | 58,300 | — | — |
| 2013-03-06 | $18.63 | $39.94 | 106,200 | — | — |
| 2013-03-05 | $18.66 | $40.01 | 64,400 | — | — |
| 2013-03-04 | $18.74 | $40.18 | 151,100 | — | — |
| 2013-03-01 | $18.81 | $40.33 | 90,900 | — | — |
| 2013-02-28 | $18.84 | $40.39 | 122,200 | — | — |
| 2013-02-27 | $18.64 | $39.97 | 113,200 | — | — |
| 2013-02-26 | $18.68 | $40.05 | 94,300 | — | — |
| 2013-02-25 | $18.67 | $40.03 | 134,100 | — | — |
| 2013-02-22 | $18.88 | $40.48 | 114,100 | — | — |
| 2013-02-21 | $19.14 | $41.04 | 90,000 | — | — |
| 2013-02-20 | $19.11 | $40.97 | 78,100 | — | — |
| 2013-02-19 | $19.08 | $40.91 | 87,500 | — | — |
| 2013-02-15 | $19.09 | $40.93 | 73,500 | — | — |
| 2013-02-14 | $19.09 | $40.93 | 96,700 | — | — |
| 2013-02-13 | $18.97 | $40.67 | 69,500 | — | — |
| 2013-02-12 | $18.82 | $40.12 | 99,200 | — | — |
| 2013-02-11 | $18.95 | $40.39 | 90,600 | — | — |
| 2013-02-08 | $19.05 | $40.61 | 101,600 | — | — |
| 2013-02-07 | $18.86 | $40.20 | 112,100 | — | — |
| 2013-02-06 | $18.93 | $40.35 | 105,400 | — | — |
| 2013-02-05 | $18.84 | $40.16 | 158,100 | — | — |
| 2013-02-04 | $19.07 | $40.65 | 121,200 | — | — |
| 2013-02-01 | $18.99 | $40.48 | 150,000 | — | — |
| 2013-01-31 | $18.95 | $40.39 | 92,700 | — | — |
| 2013-01-30 | $18.78 | $40.03 | 96,800 | — | — |
| 2013-01-29 | $18.88 | $40.24 | 78,000 | — | — |
| 2013-01-28 | $18.77 | $40.01 | 98,900 | — | — |
| 2013-01-25 | $18.86 | $40.20 | 116,500 | — | — |
| 2013-01-24 | $18.84 | $40.16 | 105,200 | — | — |
| 2013-01-23 | $18.89 | $40.27 | 136,400 | — | — |
| 2013-01-22 | $18.81 | $40.09 | 77,500 | — | — |
| 2013-01-18 | $18.86 | $40.20 | 78,900 | — | — |
| 2013-01-17 | $18.80 | $40.07 | 112,800 | — | — |
| 2013-01-16 | $18.65 | $39.75 | 101,800 | — | — |
| 2013-01-15 | $18.56 | $39.56 | 149,600 | — | — |
| 2013-01-14 | $18.47 | $39.37 | 94,700 | — | — |
| 2013-01-11 | $18.55 | $39.54 | 90,700 | — | — |
| 2013-01-10 | $18.29 | $38.99 | 108,200 | — | — |
| 2013-01-09 | $18.29 | $38.99 | 97,300 | — | — |
| 2013-01-08 | $18.14 | $38.67 | 207,300 | — | — |
| 2013-01-07 | $18.32 | $39.05 | 84,700 | — | — |
| 2013-01-04 | $18.35 | $39.11 | 85,900 | — | — |
| 2013-01-03 | $18.43 | $39.28 | 156,000 | — | — |
| 2013-01-02 | $18.57 | $39.58 | 54,900 | — | — |