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
- 2004-12-14 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 | $19.50 | $22.62 | 6,820 | — | — |
| 2013-12-30 | $19.50 | $22.62 | 81,710 | — | — |
| 2013-12-27 | $18.70 | $21.70 | 15,680 | — | — |
| 2013-12-26 | $17.80 | $20.65 | 21,250 | — | — |
| 2013-12-24 | $17.50 | $20.30 | 6,890 | — | — |
| 2013-12-23 | $17.70 | $20.54 | 20,210 | — | — |
| 2013-12-20 | $17.00 | $19.72 | 13,330 | — | — |
| 2013-12-19 | $16.80 | $19.49 | 6,600 | — | — |
| 2013-12-18 | $16.50 | $19.14 | 9,360 | — | — |
| 2013-12-17 | $15.70 | $18.22 | 10,510 | — | — |
| 2013-12-16 | $15.90 | $18.45 | 7,050 | — | — |
| 2013-12-13 | $16.00 | $18.56 | 11,720 | — | — |
| 2013-12-12 | $16.00 | $18.56 | 17,870 | — | — |
| 2013-12-11 | $16.30 | $18.91 | 28,760 | — | — |
| 2013-12-10 | $16.20 | $18.80 | 13,610 | — | — |
| 2013-12-09 | $16.00 | $18.56 | 11,150 | — | — |
| 2013-12-06 | $16.50 | $19.14 | 11,340 | — | — |
| 2013-12-05 | $16.60 | $19.26 | 10,090 | — | — |
| 2013-12-04 | $16.80 | $19.49 | 22,100 | — | — |
| 2013-12-03 | $16.90 | $19.61 | 11,560 | — | — |
| 2013-12-02 | $17.70 | $20.54 | 16,160 | — | — |
| 2013-11-29 | $17.80 | $20.65 | 10,050 | — | — |
| 2013-11-27 | $17.30 | $20.07 | 9,190 | — | — |
| 2013-11-26 | $17.30 | $20.07 | 5,450 | — | — |
| 2013-11-25 | $17.30 | $20.07 | 6,030 | — | — |
| 2013-11-22 | $17.40 | $20.19 | 6,580 | — | — |
| 2013-11-21 | $17.50 | $20.30 | 6,460 | — | — |
| 2013-11-20 | $17.00 | $19.72 | 4,210 | — | — |
| 2013-11-19 | $17.30 | $20.07 | 3,190 | — | — |
| 2013-11-18 | $17.40 | $20.19 | 5,690 | — | — |
| 2013-11-15 | $17.30 | $20.07 | 11,780 | — | — |
| 2013-11-14 | $17.50 | $20.30 | 5,390 | — | — |
| 2013-11-13 | $17.60 | $20.42 | 12,380 | — | — |
| 2013-11-12 | $16.90 | $19.61 | 13,730 | — | — |
| 2013-11-11 | $16.90 | $19.61 | 9,580 | — | — |
| 2013-11-08 | $16.90 | $19.61 | 9,280 | — | — |
| 2013-11-07 | $16.90 | $19.61 | 38,830 | — | — |
| 2013-11-06 | $17.80 | $20.65 | 10,740 | — | — |
| 2013-11-05 | $18.30 | $21.23 | 8,630 | — | — |
| 2013-11-04 | $18.90 | $21.93 | 19,690 | — | — |
| 2013-11-01 | $17.90 | $20.77 | 14,810 | — | — |
| 2013-10-31 | $18.60 | $21.58 | 15,110 | — | — |
| 2013-10-30 | $17.70 | $20.54 | 47,090 | — | — |
| 2013-10-29 | $20.10 | $23.32 | 53,900 | — | — |
| 2013-10-28 | $20.20 | $23.44 | 77,820 | — | — |
| 2013-10-25 | $19.60 | $22.74 | 38,140 | — | — |
| 2013-10-24 | $18.50 | $21.46 | 3,370 | — | — |
| 2013-10-23 | $18.40 | $21.35 | 3,720 | — | — |
| 2013-10-22 | $18.60 | $21.58 | 3,990 | — | — |
| 2013-10-21 | $18.50 | $21.46 | 3,420 | — | — |
| 2013-10-18 | $19.00 | $22.04 | 15,840 | — | — |
| 2013-10-17 | $19.00 | $22.04 | 14,220 | — | — |
| 2013-10-16 | $18.80 | $21.81 | 4,920 | — | — |
| 2013-10-15 | $18.70 | $21.70 | 5,950 | — | — |
| 2013-10-14 | $19.20 | $22.28 | 8,390 | — | — |
| 2013-10-11 | $19.20 | $22.28 | 6,990 | — | — |
| 2013-10-10 | $18.40 | $21.35 | 7,650 | — | — |
| 2013-10-09 | $18.10 | $21.00 | 6,910 | — | — |
| 2013-10-08 | $18.70 | $21.70 | 7,240 | — | — |
| 2013-10-07 | $19.10 | $22.16 | 2,750 | — | — |
| 2013-10-04 | $19.10 | $22.16 | 1,710 | — | — |
| 2013-10-03 | $19.00 | $22.04 | 3,800 | — | — |
| 2013-10-02 | $19.20 | $22.28 | 5,570 | — | — |
| 2013-10-01 | $19.50 | $22.62 | 5,080 | — | — |
| 2013-09-30 | $19.50 | $22.62 | 38,360 | — | — |
| 2013-09-27 | $18.70 | $21.70 | 8,020 | — | — |
| 2013-09-26 | $18.80 | $21.81 | 4,540 | — | — |
| 2013-09-25 | $19.00 | $22.04 | 3,060 | — | — |
| 2013-09-24 | $19.00 | $22.04 | 7,170 | — | — |
| 2013-09-23 | $19.00 | $22.04 | 4,160 | — | — |
| 2013-09-20 | $18.70 | $21.70 | 17,610 | — | — |
| 2013-09-19 | $19.00 | $22.04 | 4,540 | — | — |
| 2013-09-18 | $18.90 | $21.93 | 9,990 | — | — |
| 2013-09-17 | $18.80 | $21.81 | 6,750 | — | — |
| 2013-09-16 | $19.00 | $22.04 | 6,260 | — | — |
| 2013-09-13 | $19.00 | $22.04 | 1,080 | — | — |
| 2013-09-12 | $19.30 | $22.39 | 2,520 | — | — |
| 2013-09-11 | $19.60 | $22.74 | 2,510 | — | — |
| 2013-09-10 | $19.90 | $23.09 | 5,290 | — | — |
| 2013-09-09 | $20.00 | $23.20 | 20,020 | — | — |
| 2013-09-06 | $19.30 | $22.39 | 6,180 | — | — |
| 2013-09-05 | $18.80 | $21.81 | 6,520 | — | — |
| 2013-09-04 | $18.90 | $21.93 | 14,170 | — | — |
| 2013-09-03 | $17.30 | $20.07 | 8,000 | — | — |
| 2013-08-30 | $16.40 | $19.03 | 11,350 | — | — |
| 2013-08-29 | $16.40 | $19.03 | 8,120 | — | — |
| 2013-08-28 | $16.30 | $18.91 | 2,790 | — | — |
| 2013-08-27 | $16.20 | $18.80 | 7,490 | — | — |
| 2013-08-26 | $16.50 | $19.14 | 8,570 | — | — |
| 2013-08-23 | $16.50 | $19.14 | 8,140 | — | — |
| 2013-08-22 | $16.70 | $19.38 | 7,360 | — | — |
| 2013-08-21 | $16.30 | $18.91 | 13,300 | — | — |
| 2013-08-20 | $16.10 | $18.68 | 13,420 | — | — |
| 2013-08-19 | $15.90 | $18.45 | 6,170 | — | — |
| 2013-08-16 | $16.00 | $18.56 | 13,260 | — | — |
| 2013-08-15 | $16.70 | $19.38 | 114,190 | — | — |
| 2013-08-14 | $17.00 | $19.72 | 7,290 | — | — |
| 2013-08-13 | $17.60 | $20.42 | 5,310 | — | — |
| 2013-08-12 | $17.80 | $20.65 | 2,800 | — | — |
| 2013-08-09 | $17.60 | $20.42 | 4,370 | — | — |
| 2013-08-08 | $17.50 | $20.30 | 3,810 | — | — |
| 2013-08-07 | $17.60 | $20.42 | 9,050 | — | — |
| 2013-08-06 | $17.60 | $20.42 | 14,370 | — | — |
| 2013-08-05 | $18.00 | $20.88 | 7,230 | — | — |
| 2013-08-02 | $18.00 | $20.88 | 24,950 | — | — |
| 2013-08-01 | $17.80 | $20.65 | 16,590 | — | — |
| 2013-07-31 | $18.50 | $21.46 | 40,760 | — | — |
| 2013-07-30 | $20.50 | $23.78 | 5,440 | — | — |
| 2013-07-29 | $19.40 | $22.51 | 9,880 | — | — |
| 2013-07-26 | $19.60 | $22.74 | 6,220 | — | — |
| 2013-07-25 | $19.90 | $23.09 | 14,870 | — | — |
| 2013-07-24 | $20.90 | $24.25 | 9,040 | — | — |
| 2013-07-23 | $20.80 | $24.13 | 5,190 | — | — |
| 2013-07-22 | $20.30 | $23.55 | 6,490 | — | — |
| 2013-07-19 | $21.20 | $24.60 | 12,840 | — | — |
| 2013-07-18 | $21.20 | $24.60 | 11,820 | — | — |
| 2013-07-17 | $20.90 | $24.25 | 5,260 | — | — |
| 2013-07-16 | $20.90 | $24.25 | 25,160 | — | — |
| 2013-07-15 | $21.70 | $25.18 | 13,920 | — | — |
| 2013-07-12 | $20.90 | $24.25 | 11,150 | — | — |
| 2013-07-11 | $21.00 | $24.36 | 14,410 | — | — |
| 2013-07-10 | $21.50 | $24.94 | 9,920 | — | — |
| 2013-07-09 | $22.30 | $25.87 | 14,130 | — | — |
| 2013-07-08 | $21.80 | $25.29 | 13,140 | — | — |
| 2013-07-05 | $21.50 | $24.94 | 7,990 | — | — |
| 2013-07-03 | $21.50 | $24.94 | 3,060 | — | — |
| 2013-07-02 | $22.00 | $25.52 | 8,970 | — | — |
| 2013-07-01 | $22.50 | $26.10 | 9,190 | — | — |
| 2013-06-28 | $21.50 | $24.94 | 84,610 | — | — |
| 2013-06-27 | $22.00 | $25.52 | 19,280 | — | — |
| 2013-06-26 | $19.30 | $22.39 | 41,620 | — | — |
| 2013-06-25 | $21.60 | $25.06 | 10,170 | — | — |
| 2013-06-24 | $21.40 | $24.83 | 13,130 | — | — |
| 2013-06-21 | $22.10 | $25.64 | 25,370 | — | — |
| 2013-06-20 | $22.60 | $26.22 | 13,190 | — | — |
| 2013-06-19 | $23.60 | $27.38 | 2,730 | — | — |
| 2013-06-18 | $24.00 | $27.84 | 6,280 | — | — |
| 2013-06-17 | $23.40 | $27.15 | 3,990 | — | — |
| 2013-06-14 | $23.80 | $27.61 | 5,020 | — | — |
| 2013-06-13 | $24.40 | $28.31 | 14,030 | — | — |
| 2013-06-12 | $23.30 | $27.03 | 7,920 | — | — |
| 2013-06-11 | $23.90 | $27.73 | 2,970 | — | — |
| 2013-06-10 | $24.10 | $27.96 | 13,380 | — | — |
| 2013-06-07 | $24.10 | $27.96 | 5,860 | — | — |
| 2013-06-06 | $23.70 | $27.50 | 10,220 | — | — |
| 2013-06-05 | $23.10 | $26.80 | 16,530 | — | — |
| 2013-06-04 | $23.80 | $27.61 | 10,800 | — | — |
| 2013-06-03 | $24.80 | $28.77 | 19,250 | — | — |
| 2013-05-31 | $24.60 | $28.54 | 10,980 | — | — |
| 2013-05-30 | $23.80 | $27.61 | 5,210 | — | — |
| 2013-05-29 | $24.20 | $28.08 | 14,560 | — | — |
| 2013-05-28 | $24.70 | $28.66 | 11,560 | — | — |
| 2013-05-24 | $24.10 | $27.96 | 8,280 | — | — |
| 2013-05-23 | $24.20 | $28.08 | 11,930 | — | — |
| 2013-05-22 | $24.60 | $28.54 | 34,260 | — | — |
| 2013-05-21 | $24.40 | $28.31 | 16,270 | — | — |
| 2013-05-20 | $24.70 | $28.66 | 8,830 | — | — |
| 2013-05-17 | $24.80 | $28.77 | 16,990 | — | — |
| 2013-05-16 | $24.80 | $28.77 | 16,500 | — | — |
| 2013-05-15 | $25.40 | $29.47 | 19,310 | — | — |
| 2013-05-14 | $25.00 | $29.00 | 17,380 | — | — |
| 2013-05-13 | $24.20 | $28.08 | 8,760 | — | — |
| 2013-05-10 | $25.00 | $29.00 | 20,180 | — | — |
| 2013-05-09 | $24.50 | $28.42 | 12,310 | — | — |
| 2013-05-08 | $25.60 | $29.70 | 5,810 | — | — |
| 2013-05-07 | $26.00 | $30.17 | 12,300 | — | — |
| 2013-05-06 | $26.10 | $30.28 | 11,400 | — | — |
| 2013-05-03 | $26.60 | $30.86 | 40,630 | — | — |
| 2013-05-02 | $27.10 | $31.44 | 25,540 | — | — |
| 2013-05-01 | $26.60 | $30.86 | 44,520 | — | — |
| 2013-04-30 | $29.10 | $33.76 | 18,080 | — | — |
| 2013-04-29 | $29.90 | $34.69 | 29,260 | — | — |
| 2013-04-26 | $30.00 | $34.81 | 31,850 | — | — |
| 2013-04-25 | $28.40 | $32.95 | 23,460 | — | — |
| 2013-04-24 | $28.10 | $32.60 | 21,170 | — | — |
| 2013-04-23 | $27.70 | $32.14 | 7,800 | — | — |
| 2013-04-22 | $27.50 | $31.91 | 12,810 | — | — |
| 2013-04-19 | $28.20 | $32.72 | 10,060 | — | — |
| 2013-04-18 | $27.50 | $31.91 | 11,580 | — | — |
| 2013-04-17 | $27.20 | $31.56 | 10,770 | — | — |
| 2013-04-16 | $27.60 | $32.02 | 11,270 | — | — |
| 2013-04-15 | $26.90 | $31.21 | 13,530 | — | — |
| 2013-04-12 | $30.00 | $34.81 | 25,280 | — | — |
| 2013-04-11 | $29.10 | $33.76 | 23,260 | — | — |
| 2013-04-10 | $28.60 | $33.18 | 20,900 | — | — |
| 2013-04-09 | $25.80 | $29.93 | 14,820 | — | — |
| 2013-04-08 | $24.70 | $28.66 | 9,160 | — | — |
| 2013-04-05 | $24.40 | $28.31 | 43,620 | — | — |
| 2013-04-04 | $25.80 | $29.93 | 25,530 | — | — |
| 2013-04-03 | $26.70 | $30.98 | 18,990 | — | — |
| 2013-04-02 | $28.90 | $33.53 | 18,160 | — | — |
| 2013-04-01 | $28.70 | $33.30 | 21,890 | — | — |
| 2013-03-28 | $28.50 | $33.07 | 29,520 | — | — |
| 2013-03-27 | $25.40 | $29.47 | 14,450 | — | — |
| 2013-03-26 | $24.90 | $28.89 | 5,900 | — | — |
| 2013-03-25 | $25.50 | $29.59 | 5,790 | — | — |
| 2013-03-22 | $26.80 | $31.09 | 6,730 | — | — |
| 2013-03-21 | $27.70 | $32.14 | 15,940 | — | — |
| 2013-03-20 | $26.80 | $31.09 | 3,650 | — | — |
| 2013-03-19 | $26.60 | $30.86 | 10,730 | — | — |
| 2013-03-18 | $27.50 | $31.91 | 19,190 | — | — |
| 2013-03-15 | $26.80 | $31.09 | 23,240 | — | — |
| 2013-03-14 | $27.90 | $32.37 | 18,080 | — | — |
| 2013-03-13 | $27.10 | $31.44 | 5,070 | — | — |
| 2013-03-12 | $27.10 | $31.44 | 16,030 | — | — |
| 2013-03-11 | $27.50 | $31.91 | 8,730 | — | — |
| 2013-03-08 | $27.60 | $32.02 | 16,700 | — | — |
| 2013-03-07 | $27.50 | $31.91 | 8,540 | — | — |
| 2013-03-06 | $27.60 | $32.02 | 20,880 | — | — |
| 2013-03-05 | $27.90 | $32.37 | 8,970 | — | — |
| 2013-03-04 | $28.80 | $33.41 | 27,440 | — | — |
| 2013-03-01 | $28.90 | $33.53 | 17,200 | — | — |
| 2013-02-28 | $29.20 | $33.88 | 32,820 | — | — |
| 2013-02-27 | $31.40 | $36.43 | 44,290 | — | — |
| 2013-02-26 | $27.90 | $32.37 | 295,960 | — | — |
| 2013-02-25 | $28.50 | $33.07 | 11,530 | — | — |
| 2013-02-22 | $30.20 | $35.04 | 6,760 | — | — |
| 2013-02-21 | $29.30 | $33.99 | 3,470 | — | — |
| 2013-02-20 | $29.50 | $34.23 | 9,240 | — | — |
| 2013-02-19 | $30.70 | $35.62 | 5,310 | — | — |
| 2013-02-15 | $31.40 | $36.43 | 8,770 | — | — |
| 2013-02-14 | $31.40 | $36.43 | 6,670 | — | — |
| 2013-02-13 | $32.40 | $37.59 | 6,730 | — | — |
| 2013-02-12 | $33.00 | $38.29 | 4,760 | — | — |
| 2013-02-11 | $33.00 | $38.29 | 5,870 | — | — |
| 2013-02-08 | $32.30 | $37.47 | 4,290 | — | — |
| 2013-02-07 | $31.50 | $36.55 | 2,090 | — | — |
| 2013-02-06 | $32.70 | $37.94 | 4,580 | — | — |
| 2013-02-05 | $31.90 | $37.01 | 3,110 | — | — |
| 2013-02-04 | $31.00 | $35.97 | 3,100 | — | — |
| 2013-02-01 | $32.00 | $37.13 | 4,740 | — | — |
| 2013-01-31 | $31.00 | $35.97 | 7,500 | — | — |
| 2013-01-30 | $31.30 | $36.31 | 9,460 | — | — |
| 2013-01-29 | $33.60 | $38.98 | 5,440 | — | — |
| 2013-01-28 | $32.60 | $37.82 | 2,640 | — | — |
| 2013-01-25 | $31.80 | $36.89 | 3,470 | — | — |
| 2013-01-24 | $32.50 | $37.71 | 9,520 | — | — |
| 2013-01-23 | $33.10 | $38.40 | 28,540 | — | — |
| 2013-01-22 | $32.60 | $37.82 | 2,740 | — | — |
| 2013-01-18 | $32.50 | $37.71 | 6,120 | — | — |
| 2013-01-17 | $33.00 | $38.29 | 10,390 | — | — |
| 2013-01-16 | $31.40 | $36.43 | 4,060 | — | — |
| 2013-01-15 | $31.80 | $36.89 | 2,670 | — | — |
| 2013-01-14 | $31.90 | $37.01 | 5,490 | — | — |
| 2013-01-11 | $32.10 | $37.24 | 5,720 | — | — |
| 2013-01-10 | $33.00 | $38.29 | 40,530 | — | — |
| 2013-01-09 | $33.00 | $38.29 | 3,670 | — | — |
| 2013-01-08 | $32.90 | $38.17 | 6,780 | — | — |
| 2013-01-07 | $32.90 | $38.17 | 10,680 | — | — |
| 2013-01-04 | $33.00 | $38.29 | 9,550 | — | — |
| 2013-01-03 | $32.00 | $37.13 | 68,140 | — | — |
| 2013-01-02 | $30.40 | $35.27 | 21,600 | — | — |