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
- 2010-04-16 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 | $20.45 | $24.29 | 156,800 | — | — |
| 2013-12-30 | $20.49 | $24.33 | 105,000 | — | — |
| 2013-12-27 | $20.56 | $24.42 | 72,400 | — | — |
| 2013-12-26 | $20.65 | $24.44 | 90,500 | — | — |
| 2013-12-24 | $20.74 | $24.55 | 89,000 | — | — |
| 2013-12-23 | $20.70 | $24.50 | 109,400 | — | — |
| 2013-12-20 | $20.63 | $24.42 | 294,500 | — | — |
| 2013-12-19 | $20.00 | $23.67 | 265,600 | — | — |
| 2013-12-18 | $20.13 | $23.83 | 219,400 | — | — |
| 2013-12-17 | $19.69 | $23.30 | 242,400 | — | — |
| 2013-12-16 | $19.69 | $23.30 | 167,700 | — | — |
| 2013-12-13 | $19.19 | $22.71 | 115,100 | — | — |
| 2013-12-12 | $19.02 | $22.51 | 292,400 | — | — |
| 2013-12-11 | $20.02 | $23.70 | 150,700 | — | — |
| 2013-12-10 | $20.26 | $23.98 | 142,800 | — | — |
| 2013-12-09 | $20.32 | $24.05 | 96,900 | — | — |
| 2013-12-06 | $20.29 | $24.01 | 222,800 | — | — |
| 2013-12-05 | $20.11 | $23.80 | 111,600 | — | — |
| 2013-12-04 | $20.23 | $23.94 | 83,600 | — | — |
| 2013-12-03 | $19.99 | $23.66 | 101,300 | — | — |
| 2013-12-02 | $20.00 | $23.67 | 174,800 | — | — |
| 2013-11-29 | $20.59 | $24.37 | 87,000 | — | — |
| 2013-11-27 | $20.31 | $24.04 | 118,600 | — | — |
| 2013-11-26 | $20.40 | $24.14 | 107,400 | — | — |
| 2013-11-25 | $20.51 | $24.19 | 256,900 | — | — |
| 2013-11-22 | $20.37 | $24.03 | 130,600 | — | — |
| 2013-11-21 | $20.44 | $24.11 | 241,300 | — | — |
| 2013-11-20 | $20.26 | $23.90 | 84,700 | — | — |
| 2013-11-19 | $20.34 | $23.99 | 147,300 | — | — |
| 2013-11-18 | $20.39 | $24.05 | 97,500 | — | — |
| 2013-11-15 | $20.80 | $24.53 | 140,800 | — | — |
| 2013-11-14 | $20.61 | $24.31 | 148,400 | — | — |
| 2013-11-13 | $20.58 | $24.27 | 477,100 | — | — |
| 2013-11-12 | $21.00 | $24.77 | 247,500 | — | — |
| 2013-11-11 | $20.98 | $24.75 | 415,500 | — | — |
| 2013-11-08 | $21.15 | $24.95 | 404,100 | — | — |
| 2013-11-07 | $20.98 | $24.75 | 604,100 | — | — |
| 2013-11-06 | $20.75 | $24.48 | 361,400 | — | — |
| 2013-11-05 | $20.80 | $24.53 | 468,300 | — | — |
| 2013-11-04 | $20.42 | $24.09 | 1,034,600 | — | — |
| 2013-11-01 | $18.77 | $22.14 | 190,600 | — | — |
| 2013-10-31 | $18.86 | $22.25 | 374,900 | — | — |
| 2013-10-30 | $19.32 | $22.79 | 168,000 | — | — |
| 2013-10-29 | $19.55 | $23.06 | 157,900 | — | — |
| 2013-10-28 | $19.58 | $23.01 | 139,700 | — | — |
| 2013-10-25 | $19.64 | $23.08 | 108,600 | — | — |
| 2013-10-24 | $19.63 | $23.07 | 159,500 | — | — |
| 2013-10-23 | $19.65 | $23.10 | 123,800 | — | — |
| 2013-10-22 | $19.60 | $23.04 | 142,500 | — | — |
| 2013-10-21 | $19.51 | $22.93 | 127,300 | — | — |
| 2013-10-18 | $19.68 | $23.13 | 356,700 | — | — |
| 2013-10-17 | $19.28 | $22.66 | 223,000 | — | — |
| 2013-10-16 | $18.82 | $22.12 | 78,800 | — | — |
| 2013-10-15 | $18.63 | $21.90 | 99,900 | — | — |
| 2013-10-14 | $18.85 | $22.15 | 95,600 | — | — |
| 2013-10-11 | $18.84 | $22.14 | 299,800 | — | — |
| 2013-10-10 | $18.40 | $21.63 | 167,600 | — | — |
| 2013-10-09 | $18.17 | $21.36 | 154,300 | — | — |
| 2013-10-08 | $18.31 | $21.52 | 397,300 | — | — |
| 2013-10-07 | $18.15 | $21.33 | 339,100 | — | — |
| 2013-10-04 | $17.87 | $21.00 | 1,505,000 | — | — |
| 2013-10-03 | $17.85 | $20.98 | 217,600 | — | — |
| 2013-10-02 | $18.07 | $21.24 | 237,900 | — | — |
| 2013-10-01 | $18.15 | $21.33 | 491,300 | — | — |
| 2013-09-30 | $17.86 | $20.99 | 296,500 | — | — |
| 2013-09-27 | $18.01 | $21.17 | 269,300 | — | — |
| 2013-09-26 | $18.12 | $21.30 | 273,600 | — | — |
| 2013-09-25 | $18.10 | $21.19 | 2,129,100 | — | — |
| 2013-09-24 | $19.39 | $22.70 | 48,900 | — | — |
| 2013-09-23 | $19.47 | $22.80 | 48,400 | — | — |
| 2013-09-20 | $19.62 | $22.97 | 168,200 | — | — |
| 2013-09-19 | $19.46 | $22.78 | 51,200 | — | — |
| 2013-09-18 | $19.85 | $23.24 | 182,000 | — | — |
| 2013-09-17 | $19.35 | $22.65 | 50,900 | — | — |
| 2013-09-16 | $19.33 | $22.63 | 125,600 | — | — |
| 2013-09-13 | $19.43 | $22.75 | 56,800 | — | — |
| 2013-09-12 | $19.40 | $22.71 | 54,900 | — | — |
| 2013-09-11 | $19.78 | $23.16 | 93,100 | — | — |
| 2013-09-10 | $19.70 | $23.06 | 110,400 | — | — |
| 2013-09-09 | $19.31 | $22.61 | 126,000 | — | — |
| 2013-09-06 | $18.97 | $22.21 | 106,700 | — | — |
| 2013-09-05 | $18.54 | $21.71 | 262,600 | — | — |
| 2013-09-04 | $18.47 | $21.62 | 88,600 | — | — |
| 2013-09-03 | $18.37 | $21.51 | 148,300 | — | — |
| 2013-08-30 | $18.10 | $21.19 | 497,500 | — | — |
| 2013-08-29 | $18.60 | $21.78 | 124,200 | — | — |
| 2013-08-28 | $18.41 | $21.55 | 99,500 | — | — |
| 2013-08-27 | $18.13 | $21.23 | 53,600 | — | — |
| 2013-08-26 | $18.35 | $21.48 | 47,000 | — | — |
| 2013-08-23 | $18.17 | $21.27 | 59,900 | — | — |
| 2013-08-22 | $18.20 | $21.31 | 21,500 | — | — |
| 2013-08-21 | $17.82 | $20.86 | 37,800 | — | — |
| 2013-08-20 | $17.87 | $20.92 | 77,100 | — | — |
| 2013-08-19 | $17.55 | $20.55 | 99,900 | — | — |
| 2013-08-16 | $17.99 | $21.06 | 133,400 | — | — |
| 2013-08-15 | $17.91 | $20.97 | 106,100 | — | — |
| 2013-08-14 | $18.01 | $21.09 | 50,600 | — | — |
| 2013-08-13 | $17.96 | $21.03 | 59,900 | — | — |
| 2013-08-12 | $17.99 | $21.06 | 113,200 | — | — |
| 2013-08-09 | $17.55 | $20.55 | 29,400 | — | — |
| 2013-08-08 | $17.61 | $20.62 | 46,700 | — | — |
| 2013-08-07 | $17.56 | $20.56 | 65,900 | — | — |
| 2013-08-06 | $17.62 | $20.63 | 58,800 | — | — |
| 2013-08-05 | $17.55 | $20.55 | 76,900 | — | — |
| 2013-08-02 | $17.52 | $20.51 | 47,900 | — | — |
| 2013-08-01 | $17.50 | $20.49 | 107,500 | — | — |
| 2013-07-31 | $17.46 | $20.44 | 148,600 | — | — |
| 2013-07-30 | $18.09 | $21.18 | 60,600 | — | — |
| 2013-07-29 | $18.25 | $21.37 | 130,200 | — | — |
| 2013-07-26 | $18.66 | $21.76 | 64,200 | — | — |
| 2013-07-25 | $18.77 | $21.89 | 70,600 | — | — |
| 2013-07-24 | $18.63 | $21.73 | 76,000 | — | — |
| 2013-07-23 | $18.84 | $21.97 | 99,200 | — | — |
| 2013-07-22 | $18.88 | $22.02 | 96,700 | — | — |
| 2013-07-19 | $19.03 | $22.20 | 75,700 | — | — |
| 2013-07-18 | $18.98 | $22.14 | 57,600 | — | — |
| 2013-07-17 | $18.96 | $22.11 | 93,500 | — | — |
| 2013-07-16 | $18.99 | $22.15 | 111,200 | — | — |
| 2013-07-15 | $19.02 | $22.18 | 134,000 | — | — |
| 2013-07-12 | $19.00 | $22.16 | 350,700 | — | — |
| 2013-07-11 | $18.31 | $21.36 | 86,300 | — | — |
| 2013-07-10 | $17.89 | $20.87 | 91,800 | — | — |
| 2013-07-09 | $17.63 | $20.56 | 63,300 | — | — |
| 2013-07-08 | $17.33 | $20.21 | 50,700 | — | — |
| 2013-07-05 | $17.48 | $20.39 | 63,900 | — | — |
| 2013-07-03 | $17.37 | $20.26 | 54,400 | — | — |
| 2013-07-02 | $17.39 | $20.28 | 97,000 | — | — |
| 2013-07-01 | $17.25 | $20.12 | 134,700 | — | — |
| 2013-06-28 | $17.18 | $20.04 | 358,200 | — | — |
| 2013-06-27 | $16.70 | $19.48 | 140,800 | — | — |
| 2013-06-26 | $16.47 | $19.21 | 96,600 | — | — |
| 2013-06-25 | $16.47 | $19.13 | 90,600 | — | — |
| 2013-06-24 | $16.25 | $18.87 | 142,600 | — | — |
| 2013-06-21 | $16.58 | $19.26 | 266,100 | — | — |
| 2013-06-20 | $16.33 | $18.97 | 224,500 | — | — |
| 2013-06-19 | $16.51 | $19.18 | 147,800 | — | — |
| 2013-06-18 | $16.70 | $19.40 | 149,900 | — | — |
| 2013-06-17 | $16.70 | $19.40 | 212,700 | — | — |
| 2013-06-14 | $16.66 | $19.35 | 263,400 | — | — |
| 2013-06-13 | $16.35 | $18.99 | 1,709,600 | — | — |
| 2013-06-12 | $16.85 | $19.57 | 86,600 | — | — |
| 2013-06-11 | $17.71 | $20.57 | 44,800 | — | — |
| 2013-06-10 | $18.09 | $21.01 | 15,500 | — | — |
| 2013-06-07 | $18.02 | $20.93 | 53,600 | — | — |
| 2013-06-06 | $18.30 | $21.25 | 40,300 | — | — |
| 2013-06-05 | $17.98 | $20.88 | 69,700 | — | — |
| 2013-06-04 | $18.20 | $21.14 | 61,100 | — | — |
| 2013-06-03 | $18.56 | $21.56 | 128,900 | — | — |
| 2013-05-31 | $18.55 | $21.54 | 161,100 | — | — |
| 2013-05-30 | $18.52 | $21.51 | 58,100 | — | — |
| 2013-05-29 | $18.82 | $21.86 | 98,400 | — | — |
| 2013-05-28 | $19.48 | $22.54 | 92,600 | — | — |
| 2013-05-24 | $19.20 | $22.22 | 88,900 | — | — |
| 2013-05-23 | $19.46 | $22.52 | 92,000 | — | — |
| 2013-05-22 | $19.24 | $22.27 | 91,600 | — | — |
| 2013-05-21 | $19.58 | $22.66 | 54,300 | — | — |
| 2013-05-20 | $19.26 | $22.29 | 77,900 | — | — |
| 2013-05-17 | $19.06 | $22.06 | 105,500 | — | — |
| 2013-05-16 | $18.50 | $21.41 | 135,500 | — | — |
| 2013-05-15 | $19.06 | $22.06 | 99,600 | — | — |
| 2013-05-14 | $19.00 | $21.99 | 107,700 | — | — |
| 2013-05-13 | $18.60 | $21.52 | 65,100 | — | — |
| 2013-05-10 | $18.75 | $21.70 | 168,500 | — | — |
| 2013-05-09 | $18.31 | $21.19 | 162,900 | — | — |
| 2013-05-08 | $18.25 | $21.12 | 154,700 | — | — |
| 2013-05-07 | $18.55 | $21.47 | 48,100 | — | — |
| 2013-05-06 | $18.37 | $21.26 | 29,900 | — | — |
| 2013-05-03 | $18.26 | $21.13 | 80,500 | — | — |
| 2013-05-02 | $18.18 | $21.04 | 79,500 | — | — |
| 2013-05-01 | $18.00 | $20.83 | 107,700 | — | — |
| 2013-04-30 | $18.31 | $21.19 | 56,900 | — | — |
| 2013-04-29 | $18.16 | $21.02 | 42,900 | — | — |
| 2013-04-26 | $18.06 | $20.90 | 89,300 | — | — |
| 2013-04-25 | $18.27 | $21.06 | 49,100 | — | — |
| 2013-04-24 | $18.30 | $21.10 | 64,300 | — | — |
| 2013-04-23 | $18.32 | $21.12 | 132,400 | — | — |
| 2013-04-22 | $18.19 | $20.97 | 49,100 | — | — |
| 2013-04-19 | $18.24 | $21.03 | 59,900 | — | — |
| 2013-04-18 | $17.91 | $20.65 | 99,100 | — | — |
| 2013-04-17 | $18.00 | $20.75 | 76,700 | — | — |
| 2013-04-16 | $18.34 | $21.14 | 445,700 | — | — |
| 2013-04-15 | $18.00 | $20.75 | 151,200 | — | — |
| 2013-04-12 | $18.09 | $20.85 | 44,300 | — | — |
| 2013-04-11 | $18.05 | $20.81 | 92,900 | — | — |
| 2013-04-10 | $17.84 | $20.57 | 109,900 | — | — |
| 2013-04-09 | $17.52 | $20.20 | 62,100 | — | — |
| 2013-04-08 | $17.46 | $20.13 | 59,300 | — | — |
| 2013-04-05 | $17.51 | $20.19 | 40,100 | — | — |
| 2013-04-04 | $17.50 | $20.17 | 37,400 | — | — |
| 2013-04-03 | $17.37 | $20.02 | 95,700 | — | — |
| 2013-04-02 | $17.57 | $20.26 | 96,200 | — | — |
| 2013-04-01 | $17.46 | $20.13 | 60,200 | — | — |
| 2013-03-28 | $17.61 | $20.30 | 150,400 | — | — |
| 2013-03-27 | $17.56 | $20.24 | 29,900 | — | — |
| 2013-03-26 | $17.49 | $20.16 | 12,800 | — | — |
| 2013-03-25 | $17.46 | $20.05 | 41,300 | — | — |
| 2013-03-22 | $17.39 | $19.97 | 89,900 | — | — |
| 2013-03-21 | $17.31 | $19.88 | 65,500 | — | — |
| 2013-03-20 | $17.28 | $19.84 | 54,700 | — | — |
| 2013-03-19 | $17.44 | $20.02 | 145,600 | — | — |
| 2013-03-18 | $17.32 | $19.89 | 60,000 | — | — |
| 2013-03-15 | $17.33 | $19.90 | 121,400 | — | — |
| 2013-03-14 | $17.24 | $19.79 | 50,300 | — | — |
| 2013-03-13 | $17.14 | $19.68 | 62,600 | — | — |
| 2013-03-12 | $16.96 | $19.47 | 83,400 | — | — |
| 2013-03-11 | $16.80 | $19.29 | 53,800 | — | — |
| 2013-03-08 | $16.58 | $19.04 | 53,400 | — | — |
| 2013-03-07 | $16.44 | $18.88 | 46,200 | — | — |
| 2013-03-06 | $16.34 | $18.76 | 48,300 | — | — |
| 2013-03-05 | $16.40 | $18.83 | 68,200 | — | — |
| 2013-03-04 | $16.45 | $18.89 | 95,300 | — | — |
| 2013-03-01 | $16.44 | $18.88 | 84,200 | — | — |
| 2013-02-28 | $16.46 | $18.90 | 193,200 | — | — |
| 2013-02-27 | $16.37 | $18.80 | 79,800 | — | — |
| 2013-02-26 | $16.40 | $18.83 | 23,800 | — | — |
| 2013-02-25 | $16.30 | $18.64 | 151,400 | — | — |
| 2013-02-22 | $16.49 | $18.85 | 67,600 | — | — |
| 2013-02-21 | $16.25 | $18.58 | 685,800 | — | — |
| 2013-02-20 | $16.53 | $18.90 | 163,100 | — | — |
| 2013-02-19 | $16.72 | $19.12 | 115,600 | — | — |
| 2013-02-15 | $16.78 | $19.18 | 121,800 | — | — |
| 2013-02-14 | $16.56 | $18.93 | 95,300 | — | — |
| 2013-02-13 | $16.66 | $19.05 | 153,300 | — | — |
| 2013-02-12 | $16.58 | $18.96 | 113,900 | — | — |
| 2013-02-11 | $16.50 | $18.86 | 181,900 | — | — |
| 2013-02-08 | $16.40 | $18.75 | 158,100 | — | — |
| 2013-02-07 | $16.17 | $18.49 | 168,100 | — | — |
| 2013-02-06 | $16.11 | $18.42 | 142,500 | — | — |
| 2013-02-05 | $16.07 | $18.37 | 290,300 | — | — |
| 2013-02-04 | $15.73 | $17.98 | 115,300 | — | — |
| 2013-02-01 | $15.73 | $17.98 | 248,000 | — | — |
| 2013-01-31 | $15.75 | $18.01 | 521,800 | — | — |
| 2013-01-30 | $15.76 | $18.02 | 206,800 | — | — |
| 2013-01-29 | $15.95 | $18.24 | 45,600 | — | — |
| 2013-01-28 | $15.99 | $18.20 | 187,700 | — | — |
| 2013-01-25 | $15.95 | $18.16 | 127,100 | — | — |
| 2013-01-24 | $15.70 | $17.87 | 116,500 | — | — |
| 2013-01-23 | $15.60 | $17.76 | 620,600 | — | — |
| 2013-01-22 | $15.48 | $17.62 | 197,800 | — | — |
| 2013-01-18 | $15.08 | $17.16 | 145,500 | — | — |
| 2013-01-17 | $15.04 | $17.12 | 152,600 | — | — |
| 2013-01-16 | $14.93 | $16.99 | 128,700 | — | — |
| 2013-01-15 | $14.82 | $16.87 | 46,200 | — | — |
| 2013-01-14 | $14.86 | $16.91 | 110,400 | — | — |
| 2013-01-11 | $14.78 | $16.82 | 139,100 | — | — |
| 2013-01-10 | $14.74 | $16.78 | 286,900 | — | — |
| 2013-01-09 | $14.60 | $16.62 | 1,704,000 | — | — |
| 2013-01-08 | $15.28 | $17.39 | 145,000 | — | — |
| 2013-01-07 | $15.37 | $17.50 | 54,100 | — | — |
| 2013-01-04 | $15.50 | $17.64 | 55,400 | — | — |
| 2013-01-03 | $15.40 | $17.53 | 43,200 | — | — |
| 2013-01-02 | $15.42 | $17.55 | 87,500 | — | — |