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
- 2011-11-23 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 | $17.87 | $20.36 | 74,400 | — | — |
| 2013-12-30 | $17.72 | $20.19 | 49,300 | — | — |
| 2013-12-27 | $17.70 | $20.16 | 81,300 | — | — |
| 2013-12-26 | $17.68 | $20.14 | 56,500 | — | — |
| 2013-12-24 | $17.60 | $20.05 | 62,700 | — | — |
| 2013-12-23 | $17.51 | $19.95 | 99,200 | — | — |
| 2013-12-20 | $17.38 | $19.80 | 137,600 | — | — |
| 2013-12-19 | $17.32 | $19.73 | 113,800 | — | — |
| 2013-12-18 | $17.35 | $19.77 | 77,500 | — | — |
| 2013-12-17 | $17.20 | $19.60 | 114,400 | — | — |
| 2013-12-16 | $17.20 | $19.60 | 59,300 | — | — |
| 2013-12-13 | $17.01 | $19.38 | 73,100 | — | — |
| 2013-12-12 | $17.04 | $19.41 | 78,500 | — | — |
| 2013-12-11 | $17.11 | $19.49 | 76,600 | — | — |
| 2013-12-10 | $17.26 | $19.66 | 91,000 | — | — |
| 2013-12-09 | $17.29 | $19.70 | 57,600 | — | — |
| 2013-12-06 | $17.41 | $19.83 | 58,800 | — | — |
| 2013-12-05 | $17.30 | $19.71 | 73,800 | — | — |
| 2013-12-04 | $17.41 | $19.83 | 62,800 | — | — |
| 2013-12-03 | $17.41 | $19.83 | 54,600 | — | — |
| 2013-12-02 | $17.46 | $19.89 | 60,700 | — | — |
| 2013-11-29 | $17.55 | $19.99 | 26,100 | — | — |
| 2013-11-27 | $17.48 | $19.91 | 35,200 | — | — |
| 2013-11-26 | $17.42 | $19.85 | 57,300 | — | — |
| 2013-11-25 | $17.61 | $20.06 | 62,400 | — | — |
| 2013-11-22 | $17.59 | $20.04 | 29,600 | — | — |
| 2013-11-21 | $17.59 | $20.04 | 59,300 | — | — |
| 2013-11-20 | $17.64 | $20.10 | 59,400 | — | — |
| 2013-11-19 | $17.70 | $20.16 | 74,100 | — | — |
| 2013-11-18 | $17.76 | $20.23 | 57,700 | — | — |
| 2013-11-15 | $17.82 | $20.30 | 55,300 | — | — |
| 2013-11-14 | $17.73 | $20.20 | 68,300 | — | — |
| 2013-11-13 | $17.76 | $20.23 | 60,400 | — | — |
| 2013-11-12 | $18.05 | $20.16 | 35,600 | — | — |
| 2013-11-11 | $18.13 | $20.25 | 34,700 | — | — |
| 2013-11-08 | $18.10 | $20.22 | 49,200 | — | — |
| 2013-11-07 | $18.16 | $20.28 | 46,500 | — | — |
| 2013-11-06 | $18.31 | $20.45 | 38,500 | — | — |
| 2013-11-05 | $18.22 | $20.35 | 28,400 | — | — |
| 2013-11-04 | $18.28 | $20.42 | 38,500 | — | — |
| 2013-11-01 | $18.28 | $20.42 | 32,500 | — | — |
| 2013-10-31 | $18.36 | $20.51 | 87,800 | — | — |
| 2013-10-30 | $18.22 | $20.35 | 53,200 | — | — |
| 2013-10-29 | $18.31 | $20.45 | 26,500 | — | — |
| 2013-10-28 | $18.31 | $20.45 | 34,200 | — | — |
| 2013-10-25 | $18.35 | $20.50 | 26,400 | — | — |
| 2013-10-24 | $18.27 | $20.41 | 35,000 | — | — |
| 2013-10-23 | $18.24 | $20.37 | 52,300 | — | — |
| 2013-10-22 | $18.32 | $20.46 | 63,300 | — | — |
| 2013-10-21 | $18.07 | $20.18 | 40,000 | — | — |
| 2013-10-18 | $17.96 | $20.06 | 47,100 | — | — |
| 2013-10-17 | $17.90 | $19.99 | 37,500 | — | — |
| 2013-10-16 | $17.65 | $19.71 | 42,300 | — | — |
| 2013-10-15 | $17.58 | $19.64 | 68,400 | — | — |
| 2013-10-14 | $17.59 | $19.65 | 57,400 | — | — |
| 2013-10-11 | $17.70 | $19.77 | 48,400 | — | — |
| 2013-10-10 | $17.59 | $19.65 | 56,800 | — | — |
| 2013-10-09 | $17.42 | $19.46 | 68,200 | — | — |
| 2013-10-08 | $17.46 | $19.50 | 64,500 | — | — |
| 2013-10-07 | $17.48 | $19.52 | 40,600 | — | — |
| 2013-10-04 | $17.60 | $19.66 | 31,300 | — | — |
| 2013-10-03 | $17.41 | $19.45 | 62,700 | — | — |
| 2013-10-02 | $17.42 | $19.46 | 83,100 | — | — |
| 2013-10-01 | $17.45 | $19.49 | 100,400 | — | — |
| 2013-09-30 | $17.45 | $19.49 | 36,800 | — | — |
| 2013-09-27 | $17.53 | $19.58 | 54,000 | — | — |
| 2013-09-26 | $17.55 | $19.60 | 54,300 | — | — |
| 2013-09-25 | $17.71 | $19.78 | 47,400 | — | — |
| 2013-09-24 | $17.70 | $19.77 | 65,900 | — | — |
| 2013-09-23 | $17.72 | $19.79 | 54,500 | — | — |
| 2013-09-20 | $17.68 | $19.75 | 29,900 | — | — |
| 2013-09-19 | $17.65 | $19.71 | 76,800 | — | — |
| 2013-09-18 | $17.60 | $19.66 | 35,200 | — | — |
| 2013-09-17 | $17.45 | $19.49 | 37,700 | — | — |
| 2013-09-16 | $17.37 | $19.40 | 62,500 | — | — |
| 2013-09-13 | $17.38 | $19.41 | 40,600 | — | — |
| 2013-09-12 | $17.20 | $19.21 | 28,300 | — | — |
| 2013-09-11 | $17.29 | $19.31 | 61,700 | — | — |
| 2013-09-10 | $17.28 | $19.30 | 43,700 | — | — |
| 2013-09-09 | $17.36 | $19.39 | 40,500 | — | — |
| 2013-09-06 | $17.48 | $19.52 | 30,600 | — | — |
| 2013-09-05 | $17.32 | $19.35 | 61,000 | — | — |
| 2013-09-04 | $17.17 | $19.18 | 41,100 | — | — |
| 2013-09-03 | $16.99 | $18.98 | 46,100 | — | — |
| 2013-08-30 | $17.20 | $19.21 | 75,900 | — | — |
| 2013-08-29 | $17.10 | $19.10 | 69,500 | — | — |
| 2013-08-28 | $16.91 | $18.89 | 41,700 | — | — |
| 2013-08-27 | $16.85 | $18.82 | 60,700 | — | — |
| 2013-08-26 | $16.90 | $18.88 | 51,600 | — | — |
| 2013-08-23 | $17.05 | $19.04 | 61,700 | — | — |
| 2013-08-22 | $17.00 | $18.99 | 35,600 | — | — |
| 2013-08-21 | $16.92 | $18.90 | 38,500 | — | — |
| 2013-08-20 | $17.21 | $19.22 | 81,700 | — | — |
| 2013-08-19 | $16.91 | $18.89 | 84,200 | — | — |
| 2013-08-16 | $17.15 | $19.16 | 59,300 | — | — |
| 2013-08-15 | $17.36 | $19.39 | 46,200 | — | — |
| 2013-08-14 | $17.55 | $19.60 | 63,000 | — | — |
| 2013-08-13 | $17.69 | $19.76 | 32,800 | — | — |
| 2013-08-12 | $18.05 | $19.77 | 69,400 | — | — |
| 2013-08-09 | $18.12 | $19.84 | 29,400 | — | — |
| 2013-08-08 | $18.10 | $19.82 | 42,400 | — | — |
| 2013-08-07 | $18.03 | $19.74 | 30,800 | — | — |
| 2013-08-06 | $18.07 | $19.79 | 50,800 | — | — |
| 2013-08-05 | $17.90 | $19.60 | 28,800 | — | — |
| 2013-08-02 | $18.13 | $19.85 | 36,300 | — | — |
| 2013-08-01 | $18.15 | $19.88 | 54,200 | — | — |
| 2013-07-31 | $17.99 | $19.70 | 77,900 | — | — |
| 2013-07-30 | $18.15 | $19.88 | 35,500 | — | — |
| 2013-07-29 | $18.12 | $19.84 | 28,600 | — | — |
| 2013-07-26 | $18.10 | $19.82 | 51,800 | — | — |
| 2013-07-25 | $18.10 | $19.82 | 45,100 | — | — |
| 2013-07-24 | $18.12 | $19.84 | 71,700 | — | — |
| 2013-07-23 | $18.27 | $20.01 | 42,800 | — | — |
| 2013-07-22 | $18.14 | $19.87 | 48,200 | — | — |
| 2013-07-19 | $18.21 | $19.94 | 31,700 | — | — |
| 2013-07-18 | $18.25 | $19.99 | 63,700 | — | — |
| 2013-07-17 | $18.22 | $19.95 | 61,700 | — | — |
| 2013-07-16 | $18.28 | $20.02 | 38,300 | — | — |
| 2013-07-15 | $18.41 | $20.16 | 62,400 | — | — |
| 2013-07-12 | $18.31 | $20.05 | 33,700 | — | — |
| 2013-07-11 | $18.23 | $19.96 | 40,500 | — | — |
| 2013-07-10 | $18.03 | $19.74 | 31,000 | — | — |
| 2013-07-09 | $17.85 | $19.55 | 30,300 | — | — |
| 2013-07-08 | $17.71 | $19.39 | 59,300 | — | — |
| 2013-07-05 | $17.73 | $19.42 | 38,600 | — | — |
| 2013-07-03 | $17.66 | $19.34 | 111,300 | — | — |
| 2013-07-02 | $18.06 | $19.78 | 59,200 | — | — |
| 2013-07-01 | $18.15 | $19.88 | 62,700 | — | — |
| 2013-06-28 | $18.11 | $19.83 | 26,200 | — | — |
| 2013-06-27 | $18.16 | $19.89 | 51,000 | — | — |
| 2013-06-26 | $18.02 | $19.73 | 28,600 | — | — |
| 2013-06-25 | $17.81 | $19.50 | 105,200 | — | — |
| 2013-06-24 | $17.42 | $19.08 | 50,300 | — | — |
| 2013-06-21 | $17.45 | $19.11 | 76,200 | — | — |
| 2013-06-20 | $17.76 | $19.45 | 109,300 | — | — |
| 2013-06-19 | $18.50 | $20.26 | 47,000 | — | — |
| 2013-06-18 | $18.63 | $20.40 | 60,000 | — | — |
| 2013-06-17 | $18.52 | $20.28 | 82,200 | — | — |
| 2013-06-14 | $18.41 | $20.16 | 43,700 | — | — |
| 2013-06-13 | $18.41 | $20.16 | 60,000 | — | — |
| 2013-06-12 | $18.23 | $19.96 | 51,900 | — | — |
| 2013-06-11 | $18.44 | $20.19 | 38,500 | — | — |
| 2013-06-10 | $18.72 | $20.50 | 62,100 | — | — |
| 2013-06-07 | $18.62 | $20.39 | 50,100 | — | — |
| 2013-06-06 | $18.42 | $20.17 | 38,700 | — | — |
| 2013-06-05 | $18.22 | $19.95 | 66,800 | — | — |
| 2013-06-04 | $18.25 | $19.99 | 112,100 | — | — |
| 2013-06-03 | $18.61 | $20.38 | 75,900 | — | — |
| 2013-05-31 | $18.86 | $20.65 | 71,600 | — | — |
| 2013-05-30 | $18.84 | $20.63 | 69,100 | — | — |
| 2013-05-29 | $19.04 | $20.85 | 53,800 | — | — |
| 2013-05-28 | $19.18 | $21.00 | 52,600 | — | — |
| 2013-05-24 | $19.30 | $21.14 | 20,900 | — | — |
| 2013-05-23 | $19.26 | $21.09 | 76,600 | — | — |
| 2013-05-22 | $19.48 | $21.33 | 83,900 | — | — |
| 2013-05-21 | $19.37 | $21.21 | 104,000 | — | — |
| 2013-05-20 | $19.38 | $21.22 | 75,000 | — | — |
| 2013-05-17 | $19.56 | $21.42 | 52,000 | — | — |
| 2013-05-16 | $19.52 | $21.38 | 27,200 | — | — |
| 2013-05-15 | $19.56 | $21.42 | 47,100 | — | — |
| 2013-05-14 | $19.50 | $21.35 | 46,500 | — | — |
| 2013-05-13 | $19.62 | $21.49 | 4,600 | — | — |
| 2013-05-10 | $19.96 | $21.47 | 43,900 | — | — |
| 2013-05-09 | $19.95 | $21.46 | 133,900 | — | — |
| 2013-05-08 | $19.99 | $21.50 | 49,600 | — | — |
| 2013-05-07 | $19.90 | $21.41 | 50,600 | — | — |
| 2013-05-06 | $19.95 | $21.46 | 39,200 | — | — |
| 2013-05-03 | $19.91 | $21.42 | 39,000 | — | — |
| 2013-05-02 | $19.91 | $21.42 | 48,400 | — | — |
| 2013-05-01 | $19.85 | $21.35 | 39,800 | — | — |
| 2013-04-30 | $19.80 | $21.30 | 60,400 | — | — |
| 2013-04-29 | $19.70 | $21.19 | 44,800 | — | — |
| 2013-04-26 | $19.66 | $21.15 | 27,700 | — | — |
| 2013-04-25 | $19.63 | $21.12 | 97,900 | — | — |
| 2013-04-24 | $19.68 | $21.17 | 36,200 | — | — |
| 2013-04-23 | $19.57 | $21.05 | 90,300 | — | — |
| 2013-04-22 | $19.61 | $21.10 | 51,700 | — | — |
| 2013-04-19 | $19.60 | $21.08 | 37,100 | — | — |
| 2013-04-18 | $19.42 | $20.89 | 40,100 | — | — |
| 2013-04-17 | $19.59 | $21.07 | 54,000 | — | — |
| 2013-04-16 | $19.48 | $20.96 | 35,900 | — | — |
| 2013-04-15 | $19.33 | $20.79 | 68,200 | — | — |
| 2013-04-12 | $19.67 | $21.16 | 80,100 | — | — |
| 2013-04-11 | $19.72 | $21.21 | 47,300 | — | — |
| 2013-04-10 | $19.66 | $21.15 | 52,400 | — | — |
| 2013-04-09 | $19.70 | $21.19 | 121,100 | — | — |
| 2013-04-08 | $19.49 | $20.97 | 50,200 | — | — |
| 2013-04-05 | $19.33 | $20.79 | 60,400 | — | — |
| 2013-04-04 | $19.33 | $20.79 | 57,000 | — | — |
| 2013-04-03 | $19.30 | $20.76 | 50,500 | — | — |
| 2013-04-02 | $19.59 | $21.07 | 41,500 | — | — |
| 2013-04-01 | $19.41 | $20.88 | 24,100 | — | — |
| 2013-03-28 | $19.58 | $21.06 | 52,100 | — | — |
| 2013-03-27 | $19.46 | $20.93 | 57,900 | — | — |
| 2013-03-26 | $19.23 | $20.69 | 43,700 | — | — |
| 2013-03-25 | $19.17 | $20.62 | 44,500 | — | — |
| 2013-03-22 | $19.24 | $20.70 | 48,600 | — | — |
| 2013-03-21 | $19.38 | $20.85 | 50,700 | — | — |
| 2013-03-20 | $19.47 | $20.94 | 17,300 | — | — |
| 2013-03-19 | $19.21 | $20.66 | 34,300 | — | — |
| 2013-03-18 | $19.16 | $20.61 | 34,100 | — | — |
| 2013-03-15 | $19.40 | $20.87 | 34,800 | — | — |
| 2013-03-14 | $19.28 | $20.74 | 74,900 | — | — |
| 2013-03-13 | $19.53 | $21.01 | 61,400 | — | — |
| 2013-03-12 | $19.49 | $20.97 | 51,100 | — | — |
| 2013-03-11 | $19.44 | $20.91 | 32,700 | — | — |
| 2013-03-08 | $19.40 | $20.87 | 44,200 | — | — |
| 2013-03-07 | $19.35 | $20.82 | 53,900 | — | — |
| 2013-03-06 | $19.41 | $20.88 | 53,000 | — | — |
| 2013-03-05 | $19.49 | $20.97 | 92,100 | — | — |
| 2013-03-04 | $19.36 | $20.83 | 54,600 | — | — |
| 2013-03-01 | $19.09 | $20.54 | 43,400 | — | — |
| 2013-02-28 | $19.21 | $20.66 | 52,600 | — | — |
| 2013-02-27 | $19.22 | $20.68 | 85,100 | — | — |
| 2013-02-26 | $18.94 | $20.37 | 49,900 | — | — |
| 2013-02-25 | $18.89 | $20.32 | 57,000 | — | — |
| 2013-02-22 | $18.91 | $20.34 | 42,800 | — | — |
| 2013-02-21 | $18.93 | $20.36 | 51,200 | — | — |
| 2013-02-20 | $19.20 | $20.65 | 63,600 | — | — |
| 2013-02-19 | $19.37 | $20.84 | 65,700 | — | — |
| 2013-02-15 | $19.20 | $20.65 | 54,900 | — | — |
| 2013-02-14 | $19.14 | $20.59 | 65,200 | — | — |
| 2013-02-13 | $19.28 | $20.74 | 56,300 | — | — |
| 2013-02-12 | $19.63 | $20.74 | 58,200 | — | — |
| 2013-02-11 | $19.51 | $20.61 | 70,400 | — | — |
| 2013-02-08 | $19.53 | $20.63 | 48,000 | — | — |
| 2013-02-07 | $19.46 | $20.56 | 64,900 | — | — |
| 2013-02-06 | $19.54 | $20.64 | 58,300 | — | — |
| 2013-02-05 | $19.57 | $20.67 | 124,300 | — | — |
| 2013-02-04 | $19.41 | $20.50 | 99,600 | — | — |
| 2013-02-01 | $19.34 | $20.43 | 78,400 | — | — |
| 2013-01-31 | $19.26 | $20.35 | 108,000 | — | — |
| 2013-01-30 | $19.26 | $20.35 | 68,300 | — | — |
| 2013-01-29 | $19.29 | $20.38 | 54,100 | — | — |
| 2013-01-28 | $19.22 | $20.30 | 38,200 | — | — |
| 2013-01-25 | $19.22 | $20.30 | 74,000 | — | — |
| 2013-01-24 | $19.18 | $20.26 | 108,100 | — | — |
| 2013-01-23 | $19.01 | $20.08 | 81,700 | — | — |
| 2013-01-22 | $18.93 | $20.00 | 152,400 | — | — |
| 2013-01-18 | $18.63 | $19.68 | 142,000 | — | — |
| 2013-01-17 | $18.63 | $19.68 | 60,700 | — | — |
| 2013-01-16 | $18.48 | $19.52 | 63,300 | — | — |
| 2013-01-15 | $18.58 | $19.63 | 55,200 | — | — |
| 2013-01-14 | $18.53 | $19.57 | 85,600 | — | — |
| 2013-01-11 | $18.62 | $19.67 | 48,600 | — | — |
| 2013-01-10 | $18.58 | $19.63 | 57,100 | — | — |
| 2013-01-09 | $18.37 | $19.41 | 288,200 | — | — |
| 2013-01-08 | $18.71 | $19.76 | 50,900 | — | — |
| 2013-01-07 | $18.66 | $19.71 | 87,800 | — | — |
| 2013-01-04 | $18.45 | $19.49 | 75,200 | — | — |
| 2013-01-03 | $18.33 | $19.36 | 72,700 | — | — |
| 2013-01-02 | $18.19 | $19.22 | 64,200 | — | — |