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
- 2012-08-30 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 | $18.34 | 1,264,400 | — | — |
| 2013-12-30 | $17.13 | $18.35 | 1,135,300 | — | — |
| 2013-12-27 | $17.18 | $18.41 | 664,200 | — | — |
| 2013-12-26 | $17.13 | $18.35 | 646,900 | — | — |
| 2013-12-24 | $17.29 | $18.52 | 343,300 | — | — |
| 2013-12-23 | $17.47 | $18.72 | 932,600 | — | — |
| 2013-12-20 | $17.66 | $18.92 | 986,700 | — | — |
| 2013-12-19 | $17.74 | $19.01 | 1,264,400 | — | — |
| 2013-12-18 | $17.27 | $18.50 | 1,349,900 | — | — |
| 2013-12-17 | $17.00 | $18.21 | 936,900 | — | — |
| 2013-12-16 | $16.59 | $17.77 | 791,400 | — | — |
| 2013-12-13 | $16.55 | $17.73 | 666,400 | — | — |
| 2013-12-12 | $16.60 | $17.79 | 670,700 | — | — |
| 2013-12-11 | $16.54 | $17.72 | 680,200 | — | — |
| 2013-12-10 | $16.66 | $17.75 | 753,100 | — | — |
| 2013-12-09 | $16.76 | $17.86 | 930,100 | — | — |
| 2013-12-06 | $16.54 | $17.62 | 638,000 | — | — |
| 2013-12-05 | $16.52 | $17.60 | 659,400 | — | — |
| 2013-12-04 | $16.57 | $17.65 | 581,300 | — | — |
| 2013-12-03 | $16.61 | $17.70 | 544,600 | — | — |
| 2013-12-02 | $16.62 | $17.71 | 629,000 | — | — |
| 2013-11-29 | $16.70 | $17.79 | 194,500 | — | — |
| 2013-11-27 | $16.68 | $17.77 | 431,600 | — | — |
| 2013-11-26 | $16.69 | $17.78 | 573,300 | — | — |
| 2013-11-25 | $16.68 | $17.77 | 791,200 | — | — |
| 2013-11-22 | $16.75 | $17.84 | 563,800 | — | — |
| 2013-11-21 | $16.86 | $17.96 | 457,000 | — | — |
| 2013-11-20 | $16.90 | $18.00 | 388,100 | — | — |
| 2013-11-19 | $16.84 | $17.94 | 482,700 | — | — |
| 2013-11-18 | $16.94 | $18.05 | 474,800 | — | — |
| 2013-11-15 | $17.01 | $18.12 | 377,500 | — | — |
| 2013-11-14 | $16.94 | $18.05 | 418,000 | — | — |
| 2013-11-13 | $16.93 | $18.04 | 523,000 | — | — |
| 2013-11-12 | $16.97 | $17.98 | 450,400 | — | — |
| 2013-11-11 | $17.00 | $18.01 | 269,800 | — | — |
| 2013-11-08 | $17.08 | $18.10 | 524,900 | — | — |
| 2013-11-07 | $17.32 | $18.35 | 273,300 | — | — |
| 2013-11-06 | $17.35 | $18.38 | 410,100 | — | — |
| 2013-11-05 | $17.31 | $18.34 | 325,200 | — | — |
| 2013-11-04 | $17.47 | $18.51 | 396,300 | — | — |
| 2013-11-01 | $17.52 | $18.56 | 266,600 | — | — |
| 2013-10-31 | $17.64 | $18.69 | 348,900 | — | — |
| 2013-10-30 | $17.78 | $18.84 | 288,400 | — | — |
| 2013-10-29 | $17.81 | $18.87 | 272,100 | — | — |
| 2013-10-28 | $17.94 | $19.01 | 244,300 | — | — |
| 2013-10-25 | $17.97 | $19.04 | 193,600 | — | — |
| 2013-10-24 | $17.77 | $18.83 | 264,400 | — | — |
| 2013-10-23 | $17.57 | $18.61 | 310,200 | — | — |
| 2013-10-22 | $17.49 | $18.53 | 383,900 | — | — |
| 2013-10-21 | $17.50 | $18.54 | 332,000 | — | — |
| 2013-10-18 | $17.65 | $18.70 | 249,000 | — | — |
| 2013-10-17 | $17.74 | $18.79 | 293,000 | — | — |
| 2013-10-16 | $17.56 | $18.60 | 311,100 | — | — |
| 2013-10-15 | $17.56 | $18.60 | 432,300 | — | — |
| 2013-10-14 | $17.78 | $18.84 | 280,500 | — | — |
| 2013-10-11 | $18.02 | $19.09 | 208,400 | — | — |
| 2013-10-10 | $18.17 | $19.15 | 292,400 | — | — |
| 2013-10-09 | $18.18 | $19.16 | 192,700 | — | — |
| 2013-10-08 | $18.17 | $19.15 | 204,200 | — | — |
| 2013-10-07 | $18.17 | $19.15 | 232,700 | — | — |
| 2013-10-04 | $18.19 | $19.17 | 178,900 | — | — |
| 2013-10-03 | $18.21 | $19.19 | 170,400 | — | — |
| 2013-10-02 | $18.32 | $19.31 | 222,000 | — | — |
| 2013-10-01 | $18.21 | $19.19 | 175,000 | — | — |
| 2013-09-30 | $18.16 | $19.14 | 233,700 | — | — |
| 2013-09-27 | $18.12 | $19.10 | 218,700 | — | — |
| 2013-09-26 | $18.07 | $19.05 | 262,700 | — | — |
| 2013-09-25 | $17.88 | $18.85 | 264,800 | — | — |
| 2013-09-24 | $17.88 | $18.85 | 448,400 | — | — |
| 2013-09-23 | $17.89 | $18.86 | 351,800 | — | — |
| 2013-09-20 | $17.70 | $18.66 | 320,900 | — | — |
| 2013-09-19 | $17.64 | $18.59 | 347,500 | — | — |
| 2013-09-18 | $17.70 | $18.66 | 332,200 | — | — |
| 2013-09-17 | $17.37 | $18.31 | 298,200 | — | — |
| 2013-09-16 | $17.14 | $18.07 | 325,000 | — | — |
| 2013-09-13 | $17.17 | $18.10 | 282,200 | — | — |
| 2013-09-12 | $17.26 | $18.19 | 276,500 | — | — |
| 2013-09-11 | $17.32 | $18.16 | 183,500 | — | — |
| 2013-09-10 | $17.28 | $18.11 | 240,700 | — | — |
| 2013-09-09 | $17.37 | $18.21 | 210,000 | — | — |
| 2013-09-06 | $17.41 | $18.25 | 133,700 | — | — |
| 2013-09-05 | $17.22 | $18.05 | 208,600 | — | — |
| 2013-09-04 | $17.30 | $18.13 | 251,800 | — | — |
| 2013-09-03 | $17.24 | $18.07 | 230,000 | — | — |
| 2013-08-30 | $17.14 | $17.97 | 200,100 | — | — |
| 2013-08-29 | $17.31 | $18.15 | 246,400 | — | — |
| 2013-08-28 | $17.40 | $18.24 | 197,700 | — | — |
| 2013-08-27 | $17.45 | $18.29 | 299,000 | — | — |
| 2013-08-26 | $17.74 | $18.60 | 253,600 | — | — |
| 2013-08-23 | $17.63 | $18.48 | 225,600 | — | — |
| 2013-08-22 | $17.50 | $18.34 | 272,700 | — | — |
| 2013-08-21 | $17.01 | $17.83 | 340,800 | — | — |
| 2013-08-20 | $17.07 | $17.89 | 295,400 | — | — |
| 2013-08-19 | $16.98 | $17.80 | 434,000 | — | — |
| 2013-08-16 | $17.33 | $18.17 | 256,300 | — | — |
| 2013-08-15 | $17.72 | $18.58 | 316,500 | — | — |
| 2013-08-14 | $17.90 | $18.76 | 292,900 | — | — |
| 2013-08-13 | $17.91 | $18.77 | 372,400 | — | — |
| 2013-08-12 | $18.50 | $19.29 | 165,000 | — | — |
| 2013-08-09 | $18.34 | $19.13 | 190,200 | — | — |
| 2013-08-08 | $18.42 | $19.21 | 157,600 | — | — |
| 2013-08-07 | $18.41 | $19.20 | 200,500 | — | — |
| 2013-08-06 | $18.28 | $19.06 | 208,700 | — | — |
| 2013-08-05 | $18.26 | $19.04 | 200,900 | — | — |
| 2013-08-02 | $18.31 | $19.10 | 234,600 | — | — |
| 2013-08-01 | $18.18 | $18.96 | 307,500 | — | — |
| 2013-07-31 | $18.42 | $19.21 | 338,500 | — | — |
| 2013-07-30 | $18.74 | $19.54 | 192,400 | — | — |
| 2013-07-29 | $18.62 | $19.42 | 76,800 | — | — |
| 2013-07-26 | $18.87 | $19.68 | 174,500 | — | — |
| 2013-07-25 | $18.60 | $19.40 | 260,000 | — | — |
| 2013-07-24 | $18.71 | $19.51 | 284,600 | — | — |
| 2013-07-23 | $18.84 | $19.65 | 282,000 | — | — |
| 2013-07-22 | $18.61 | $19.41 | 422,300 | — | — |
| 2013-07-19 | $18.75 | $19.56 | 251,900 | — | — |
| 2013-07-18 | $19.07 | $19.89 | 245,900 | — | — |
| 2013-07-17 | $19.07 | $19.89 | 224,200 | — | — |
| 2013-07-16 | $19.04 | $19.86 | 334,100 | — | — |
| 2013-07-15 | $19.17 | $19.99 | 235,800 | — | — |
| 2013-07-12 | $19.68 | $20.52 | 181,300 | — | — |
| 2013-07-11 | $19.40 | $20.23 | 206,100 | — | — |
| 2013-07-10 | $19.37 | $20.10 | 220,300 | — | — |
| 2013-07-09 | $19.67 | $20.41 | 160,700 | — | — |
| 2013-07-08 | $19.59 | $20.33 | 223,600 | — | — |
| 2013-07-05 | $19.59 | $20.33 | 208,500 | — | — |
| 2013-07-03 | $19.75 | $20.50 | 93,000 | — | — |
| 2013-07-02 | $20.01 | $20.77 | 293,700 | — | — |
| 2013-07-01 | $20.18 | $20.94 | 492,500 | — | — |
| 2013-06-28 | $19.47 | $20.21 | 423,400 | — | — |
| 2013-06-27 | $19.01 | $19.73 | 626,100 | — | — |
| 2013-06-26 | $18.65 | $19.36 | 804,500 | — | — |
| 2013-06-25 | $18.83 | $19.54 | 577,600 | — | — |
| 2013-06-24 | $18.59 | $19.29 | 773,100 | — | — |
| 2013-06-21 | $19.72 | $20.47 | 314,000 | — | — |
| 2013-06-20 | $19.87 | $20.62 | 511,100 | — | — |
| 2013-06-19 | $20.01 | $20.77 | 409,000 | — | — |
| 2013-06-18 | $20.29 | $21.06 | 350,000 | — | — |
| 2013-06-17 | $20.62 | $21.40 | 243,700 | — | — |
| 2013-06-14 | $20.92 | $21.71 | 299,900 | — | — |
| 2013-06-13 | $20.65 | $21.43 | 369,700 | — | — |
| 2013-06-12 | $20.91 | $21.70 | 49,000 | — | — |
| 2013-06-11 | $21.31 | $22.02 | 335,500 | — | — |
| 2013-06-10 | $21.49 | $22.21 | 536,100 | — | — |
| 2013-06-07 | $21.06 | $21.76 | 217,900 | — | — |
| 2013-06-06 | $21.13 | $21.83 | 212,400 | — | — |
| 2013-06-05 | $20.88 | $21.58 | 478,400 | — | — |
| 2013-06-04 | $20.80 | $21.49 | 554,600 | — | — |
| 2013-06-03 | $20.93 | $21.63 | 373,600 | — | — |
| 2013-05-31 | $21.15 | $21.85 | 343,100 | — | — |
| 2013-05-30 | $21.50 | $22.22 | 273,000 | — | — |
| 2013-05-29 | $21.66 | $22.38 | 291,400 | — | — |
| 2013-05-28 | $21.91 | $22.64 | 332,100 | — | — |
| 2013-05-24 | $22.18 | $22.92 | 164,200 | — | — |
| 2013-05-23 | $22.33 | $23.07 | 305,700 | — | — |
| 2013-05-22 | $22.52 | $23.27 | 230,900 | — | — |
| 2013-05-21 | $22.78 | $23.54 | 147,900 | — | — |
| 2013-05-20 | $22.78 | $23.54 | 161,900 | — | — |
| 2013-05-17 | $22.78 | $23.54 | 134,600 | — | — |
| 2013-05-16 | $22.81 | $23.57 | 161,000 | — | — |
| 2013-05-15 | $23.01 | $23.78 | 209,400 | — | — |
| 2013-05-14 | $22.82 | $23.58 | 178,000 | — | — |
| 2013-05-13 | $22.70 | $23.46 | 180,800 | — | — |
| 2013-05-10 | $23.04 | $23.70 | 135,800 | — | — |
| 2013-05-09 | $23.12 | $23.79 | 109,400 | — | — |
| 2013-05-08 | $23.01 | $23.67 | 161,400 | — | — |
| 2013-05-07 | $23.09 | $23.76 | 166,400 | — | — |
| 2013-05-06 | $23.08 | $23.75 | 114,100 | — | — |
| 2013-05-03 | $23.20 | $23.87 | 179,900 | — | — |
| 2013-05-02 | $23.25 | $23.92 | 141,700 | — | — |
| 2013-05-01 | $22.91 | $23.57 | 168,100 | — | — |
| 2013-04-30 | $22.80 | $23.46 | 104,200 | — | — |
| 2013-04-29 | $22.67 | $23.32 | 161,600 | — | — |
| 2013-04-26 | $22.54 | $23.19 | 133,500 | — | — |
| 2013-04-25 | $22.27 | $22.91 | 372,600 | — | — |
| 2013-04-24 | $22.40 | $23.05 | 280,300 | — | — |
| 2013-04-23 | $22.62 | $23.27 | 250,300 | — | — |
| 2013-04-22 | $22.58 | $23.23 | 171,400 | — | — |
| 2013-04-19 | $22.58 | $23.23 | 144,500 | — | — |
| 2013-04-18 | $22.71 | $23.37 | 127,800 | — | — |
| 2013-04-17 | $22.81 | $23.47 | 130,500 | — | — |
| 2013-04-16 | $22.72 | $23.38 | 132,800 | — | — |
| 2013-04-15 | $22.78 | $23.44 | 129,500 | — | — |
| 2013-04-12 | $22.90 | $23.56 | 40,600 | — | — |
| 2013-04-11 | $22.99 | $23.65 | 36,600 | — | — |
| 2013-04-10 | $23.29 | $23.86 | 110,400 | — | — |
| 2013-04-09 | $23.07 | $23.63 | 142,700 | — | — |
| 2013-04-08 | $23.09 | $23.66 | 160,100 | — | — |
| 2013-04-05 | $23.01 | $23.57 | 190,200 | — | — |
| 2013-04-04 | $22.98 | $23.54 | 108,500 | — | — |
| 2013-04-03 | $22.77 | $23.33 | 161,100 | — | — |
| 2013-04-02 | $22.93 | $23.49 | 128,900 | — | — |
| 2013-04-01 | $22.72 | $23.28 | 137,500 | — | — |
| 2013-03-28 | $23.04 | $23.60 | 161,700 | — | — |
| 2013-03-27 | $22.33 | $22.88 | 177,800 | — | — |
| 2013-03-26 | $22.48 | $23.03 | 179,500 | — | — |
| 2013-03-25 | $22.31 | $22.86 | 294,900 | — | — |
| 2013-03-22 | $22.61 | $23.16 | 150,400 | — | — |
| 2013-03-21 | $22.59 | $23.14 | 189,800 | — | — |
| 2013-03-20 | $22.78 | $23.34 | 144,300 | — | — |
| 2013-03-19 | $22.53 | $23.08 | 230,600 | — | — |
| 2013-03-18 | $22.85 | $23.41 | 159,900 | — | — |
| 2013-03-15 | $22.52 | $23.07 | 413,700 | — | — |
| 2013-03-14 | $22.58 | $23.13 | 383,200 | — | — |
| 2013-03-13 | $23.22 | $23.79 | 34,200 | — | — |
| 2013-03-12 | $23.51 | $23.98 | 103,600 | — | — |
| 2013-03-11 | $23.41 | $23.88 | 126,300 | — | — |
| 2013-03-08 | $23.70 | $24.18 | 117,600 | — | — |
| 2013-03-07 | $23.75 | $24.23 | 114,100 | — | — |
| 2013-03-06 | $23.83 | $24.31 | 108,300 | — | — |
| 2013-03-05 | $23.82 | $24.30 | 85,700 | — | — |
| 2013-03-04 | $23.82 | $24.30 | 91,100 | — | — |
| 2013-03-01 | $23.90 | $24.38 | 124,600 | — | — |
| 2013-02-28 | $23.57 | $24.05 | 93,000 | — | — |
| 2013-02-27 | $23.50 | $23.97 | 139,000 | — | — |
| 2013-02-26 | $23.36 | $23.83 | 226,800 | — | — |
| 2013-02-25 | $23.47 | $23.94 | 139,200 | — | — |
| 2013-02-22 | $23.52 | $23.99 | 180,600 | — | — |
| 2013-02-21 | $23.55 | $24.02 | 200,300 | — | — |
| 2013-02-20 | $23.65 | $24.13 | 182,100 | — | — |
| 2013-02-19 | $23.87 | $24.35 | 126,800 | — | — |
| 2013-02-15 | $23.78 | $24.26 | 161,500 | — | — |
| 2013-02-14 | $23.88 | $24.36 | 205,100 | — | — |
| 2013-02-13 | $23.99 | $24.47 | 150,400 | — | — |
| 2013-02-12 | $24.24 | $24.63 | 147,500 | — | — |
| 2013-02-11 | $24.34 | $24.73 | 79,800 | — | — |
| 2013-02-08 | $24.25 | $24.64 | 115,800 | — | — |
| 2013-02-07 | $24.41 | $24.80 | 95,100 | — | — |
| 2013-02-06 | $24.23 | $24.62 | 86,700 | — | — |
| 2013-02-05 | $24.06 | $24.45 | 134,700 | — | — |
| 2013-02-04 | $23.80 | $24.18 | 144,900 | — | — |
| 2013-02-01 | $24.00 | $24.38 | 105,800 | — | — |
| 2013-01-31 | $23.93 | $24.31 | 148,800 | — | — |
| 2013-01-30 | $23.91 | $24.29 | 120,000 | — | — |
| 2013-01-29 | $23.91 | $24.29 | 156,100 | — | — |
| 2013-01-28 | $24.02 | $24.40 | 232,300 | — | — |
| 2013-01-25 | $24.19 | $24.58 | 115,200 | — | — |
| 2013-01-24 | $24.31 | $24.70 | 160,800 | — | — |
| 2013-01-23 | $24.29 | $24.68 | 127,900 | — | — |
| 2013-01-22 | $24.13 | $24.52 | 160,600 | — | — |
| 2013-01-18 | $24.47 | $24.86 | 113,800 | — | — |
| 2013-01-17 | $24.57 | $24.96 | 89,700 | — | — |
| 2013-01-16 | $24.56 | $24.95 | 132,900 | — | — |
| 2013-01-15 | $24.54 | $24.93 | 102,700 | — | — |
| 2013-01-14 | $24.60 | $24.99 | 112,000 | — | — |
| 2013-01-11 | $24.63 | $25.02 | 77,200 | — | — |
| 2013-01-10 | $24.65 | $24.94 | 126,000 | — | — |
| 2013-01-09 | $24.65 | $24.94 | 141,300 | — | — |
| 2013-01-08 | $24.52 | $24.81 | 119,600 | — | — |
| 2013-01-07 | $24.36 | $24.65 | 86,500 | — | — |
| 2013-01-04 | $24.37 | $24.66 | 123,500 | — | — |
| 2013-01-03 | $23.96 | $24.25 | 171,800 | — | — |
| 2013-01-02 | $23.79 | $24.07 | 262,500 | — | — |