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
- 2010-11-04 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 | $18.27 | $21.33 | 95,700 | — | — |
| 2013-12-30 | $18.10 | $21.14 | 126,000 | — | — |
| 2013-12-27 | $18.38 | $21.46 | 99,700 | — | — |
| 2013-12-26 | $18.32 | $21.39 | 114,500 | — | — |
| 2013-12-24 | $18.36 | $21.44 | 123,900 | — | — |
| 2013-12-23 | $18.18 | $21.23 | 177,400 | — | — |
| 2013-12-20 | $17.84 | $20.83 | 311,000 | — | — |
| 2013-12-19 | $17.19 | $20.07 | 334,000 | — | — |
| 2013-12-18 | $16.88 | $19.71 | 192,100 | — | — |
| 2013-12-17 | $17.68 | $20.64 | 169,100 | — | — |
| 2013-12-16 | $16.97 | $19.82 | 104,100 | — | — |
| 2013-12-13 | $16.74 | $19.55 | 140,300 | — | — |
| 2013-12-12 | $16.29 | $19.02 | 373,400 | — | — |
| 2013-12-11 | $16.49 | $19.26 | 238,900 | — | — |
| 2013-12-10 | $17.20 | $20.08 | 124,800 | — | — |
| 2013-12-09 | $17.50 | $20.43 | 124,900 | — | — |
| 2013-12-06 | $17.21 | $20.10 | 78,400 | — | — |
| 2013-12-05 | $16.90 | $19.73 | 87,200 | — | — |
| 2013-12-04 | $16.81 | $19.63 | 251,600 | — | — |
| 2013-12-03 | $16.84 | $19.66 | 130,900 | — | — |
| 2013-12-02 | $17.02 | $19.87 | 177,700 | — | — |
| 2013-11-29 | $17.50 | $20.43 | 31,700 | — | — |
| 2013-11-27 | $17.41 | $20.33 | 87,400 | — | — |
| 2013-11-26 | $17.25 | $20.14 | 232,000 | — | — |
| 2013-11-25 | $17.84 | $20.83 | 91,200 | — | — |
| 2013-11-22 | $17.69 | $20.66 | 129,600 | — | — |
| 2013-11-21 | $17.76 | $20.74 | 151,500 | — | — |
| 2013-11-20 | $18.30 | $21.37 | 77,200 | — | — |
| 2013-11-19 | $18.79 | $21.94 | 133,300 | — | — |
| 2013-11-18 | $18.69 | $21.82 | 75,600 | — | — |
| 2013-11-15 | $18.79 | $21.94 | 115,300 | — | — |
| 2013-11-14 | $18.92 | $22.09 | 95,600 | — | — |
| 2013-11-13 | $18.72 | $21.86 | 70,000 | — | — |
| 2013-11-12 | $18.50 | $21.60 | 91,300 | — | — |
| 2013-11-11 | $18.54 | $21.65 | 114,400 | — | — |
| 2013-11-08 | $18.01 | $21.03 | 181,400 | — | — |
| 2013-11-07 | $17.80 | $20.78 | 99,100 | — | — |
| 2013-11-06 | $18.50 | $21.60 | 91,100 | — | — |
| 2013-11-05 | $18.51 | $21.61 | 129,100 | — | — |
| 2013-11-04 | $18.68 | $21.81 | 67,000 | — | — |
| 2013-11-01 | $18.58 | $21.70 | 76,500 | — | — |
| 2013-10-31 | $18.57 | $21.68 | 53,300 | — | — |
| 2013-10-30 | $18.42 | $21.51 | 118,800 | — | — |
| 2013-10-29 | $18.49 | $21.59 | 510,400 | — | — |
| 2013-10-28 | $17.74 | $20.71 | 62,800 | — | — |
| 2013-10-25 | $17.87 | $20.87 | 114,700 | — | — |
| 2013-10-24 | $18.08 | $21.11 | 121,300 | — | — |
| 2013-10-23 | $17.51 | $20.45 | 177,700 | — | — |
| 2013-10-22 | $17.51 | $20.45 | 167,700 | — | — |
| 2013-10-21 | $17.46 | $20.39 | 177,000 | — | — |
| 2013-10-18 | $17.94 | $20.71 | 238,800 | — | — |
| 2013-10-17 | $17.85 | $20.61 | 275,100 | — | — |
| 2013-10-16 | $18.12 | $20.92 | 63,100 | — | — |
| 2013-10-15 | $18.00 | $20.78 | 115,100 | — | — |
| 2013-10-14 | $17.94 | $20.71 | 105,300 | — | — |
| 2013-10-11 | $17.65 | $20.38 | 77,400 | — | — |
| 2013-10-10 | $17.33 | $20.01 | 126,700 | — | — |
| 2013-10-09 | $16.75 | $19.34 | 121,400 | — | — |
| 2013-10-08 | $16.65 | $19.22 | 170,800 | — | — |
| 2013-10-07 | $17.40 | $20.09 | 71,900 | — | — |
| 2013-10-04 | $17.70 | $20.44 | 130,900 | — | — |
| 2013-10-03 | $17.46 | $20.16 | 76,600 | — | — |
| 2013-10-02 | $17.34 | $20.02 | 143,200 | — | — |
| 2013-10-01 | $17.66 | $20.39 | 108,200 | — | — |
| 2013-09-30 | $17.63 | $20.36 | 99,600 | — | — |
| 2013-09-27 | $17.74 | $20.48 | 74,700 | — | — |
| 2013-09-26 | $18.00 | $20.78 | 97,000 | — | — |
| 2013-09-25 | $18.16 | $20.97 | 128,900 | — | — |
| 2013-09-24 | $18.32 | $21.15 | 128,200 | — | — |
| 2013-09-23 | $17.81 | $20.56 | 62,000 | — | — |
| 2013-09-20 | $18.18 | $20.99 | 164,400 | — | — |
| 2013-09-19 | $18.18 | $20.99 | 326,500 | — | — |
| 2013-09-18 | $17.32 | $20.00 | 71,700 | — | — |
| 2013-09-17 | $17.43 | $20.13 | 118,100 | — | — |
| 2013-09-16 | $17.29 | $19.96 | 114,700 | — | — |
| 2013-09-13 | $17.20 | $19.86 | 87,600 | — | — |
| 2013-09-12 | $17.35 | $20.03 | 92,900 | — | — |
| 2013-09-11 | $17.43 | $20.13 | 99,700 | — | — |
| 2013-09-10 | $17.39 | $20.08 | 80,900 | — | — |
| 2013-09-09 | $17.46 | $20.16 | 66,600 | — | — |
| 2013-09-06 | $17.21 | $19.87 | 115,500 | — | — |
| 2013-09-05 | $17.09 | $19.73 | 76,600 | — | — |
| 2013-09-04 | $17.23 | $19.89 | 72,600 | — | — |
| 2013-09-03 | $17.08 | $19.72 | 235,300 | — | — |
| 2013-08-30 | $17.08 | $19.72 | 86,800 | — | — |
| 2013-08-29 | $17.34 | $20.02 | 142,800 | — | — |
| 2013-08-28 | $16.73 | $19.32 | 192,400 | — | — |
| 2013-08-27 | $17.00 | $19.63 | 175,100 | — | — |
| 2013-08-26 | $17.72 | $20.46 | 63,500 | — | — |
| 2013-08-23 | $17.43 | $20.13 | 90,300 | — | — |
| 2013-08-22 | $17.48 | $20.18 | 115,500 | — | — |
| 2013-08-21 | $17.25 | $19.92 | 124,100 | — | — |
| 2013-08-20 | $17.14 | $19.79 | 100,500 | — | — |
| 2013-08-19 | $17.07 | $19.71 | 108,200 | — | — |
| 2013-08-16 | $16.87 | $19.48 | 445,300 | — | — |
| 2013-08-15 | $17.42 | $20.11 | 88,400 | — | — |
| 2013-08-14 | $17.53 | $20.24 | 75,700 | — | — |
| 2013-08-13 | $17.66 | $20.39 | 64,000 | — | — |
| 2013-08-12 | $17.81 | $20.56 | 187,800 | — | — |
| 2013-08-09 | $17.75 | $20.49 | 94,800 | — | — |
| 2013-08-08 | $17.96 | $20.74 | 80,900 | — | — |
| 2013-08-07 | $18.01 | $20.80 | 79,500 | — | — |
| 2013-08-06 | $17.92 | $20.69 | 79,700 | — | — |
| 2013-08-05 | $18.04 | $20.83 | 115,900 | — | — |
| 2013-08-02 | $17.81 | $20.56 | 106,500 | — | — |
| 2013-08-01 | $18.08 | $20.88 | 114,400 | — | — |
| 2013-07-31 | $17.60 | $20.32 | 116,900 | — | — |
| 2013-07-30 | $17.65 | $20.38 | 98,500 | — | — |
| 2013-07-29 | $17.84 | $20.60 | 103,600 | — | — |
| 2013-07-26 | $17.79 | $20.54 | 128,400 | — | — |
| 2013-07-25 | $17.61 | $20.33 | 200,300 | — | — |
| 2013-07-24 | $17.08 | $19.72 | 142,400 | — | — |
| 2013-07-23 | $16.80 | $19.40 | 381,900 | — | — |
| 2013-07-22 | $17.72 | $20.46 | 92,900 | — | — |
| 2013-07-19 | $18.15 | $20.73 | 87,400 | — | — |
| 2013-07-18 | $18.28 | $20.87 | 95,300 | — | — |
| 2013-07-17 | $18.17 | $20.75 | 63,200 | — | — |
| 2013-07-16 | $18.29 | $20.89 | 94,700 | — | — |
| 2013-07-15 | $18.46 | $21.08 | 95,300 | — | — |
| 2013-07-12 | $18.28 | $20.87 | 70,500 | — | — |
| 2013-07-11 | $18.15 | $20.73 | 174,700 | — | — |
| 2013-07-10 | $18.04 | $20.60 | 288,300 | — | — |
| 2013-07-09 | $17.80 | $20.33 | 173,700 | — | — |
| 2013-07-08 | $17.60 | $20.10 | 62,500 | — | — |
| 2013-07-05 | $17.47 | $19.95 | 95,000 | — | — |
| 2013-07-03 | $17.26 | $19.71 | 27,200 | — | — |
| 2013-07-02 | $17.47 | $19.95 | 138,700 | — | — |
| 2013-07-01 | $17.37 | $19.83 | 101,600 | — | — |
| 2013-06-28 | $17.23 | $19.67 | 139,700 | — | — |
| 2013-06-27 | $17.20 | $19.64 | 222,000 | — | — |
| 2013-06-26 | $17.28 | $19.73 | 107,200 | — | — |
| 2013-06-25 | $17.25 | $19.70 | 108,900 | — | — |
| 2013-06-24 | $17.22 | $19.66 | 248,900 | — | — |
| 2013-06-21 | $17.34 | $19.80 | 151,000 | — | — |
| 2013-06-20 | $17.33 | $19.79 | 102,200 | — | — |
| 2013-06-19 | $17.49 | $19.97 | 143,600 | — | — |
| 2013-06-18 | $17.49 | $19.97 | 110,600 | — | — |
| 2013-06-17 | $17.30 | $19.75 | 63,100 | — | — |
| 2013-06-14 | $17.41 | $19.88 | 64,100 | — | — |
| 2013-06-13 | $17.37 | $19.83 | 85,900 | — | — |
| 2013-06-12 | $17.21 | $19.65 | 94,100 | — | — |
| 2013-06-11 | $17.27 | $19.72 | 120,000 | — | — |
| 2013-06-10 | $17.35 | $19.81 | 100,900 | — | — |
| 2013-06-07 | $17.08 | $19.50 | 159,300 | — | — |
| 2013-06-06 | $16.91 | $19.31 | 102,500 | — | — |
| 2013-06-05 | $16.86 | $19.25 | 161,900 | — | — |
| 2013-06-04 | $17.16 | $19.59 | 114,600 | — | — |
| 2013-06-03 | $16.97 | $19.38 | 114,500 | — | — |
| 2013-05-31 | $16.81 | $19.20 | 123,300 | — | — |
| 2013-05-30 | $16.91 | $19.31 | 128,100 | — | — |
| 2013-05-29 | $16.71 | $19.08 | 198,200 | — | — |
| 2013-05-28 | $16.77 | $19.15 | 96,100 | — | — |
| 2013-05-24 | $16.57 | $18.92 | 67,100 | — | — |
| 2013-05-23 | $16.58 | $18.93 | 149,200 | — | — |
| 2013-05-22 | $16.97 | $19.38 | 162,000 | — | — |
| 2013-05-21 | $17.26 | $19.71 | 113,200 | — | — |
| 2013-05-20 | $17.20 | $19.64 | 128,200 | — | — |
| 2013-05-17 | $17.17 | $19.61 | 111,000 | — | — |
| 2013-05-16 | $16.92 | $19.32 | 273,000 | — | — |
| 2013-05-15 | $16.70 | $19.07 | 76,700 | — | — |
| 2013-05-14 | $16.44 | $18.77 | 89,300 | — | — |
| 2013-05-13 | $16.53 | $18.88 | 47,400 | — | — |
| 2013-05-10 | $16.83 | $19.22 | 72,000 | — | — |
| 2013-05-09 | $16.48 | $18.82 | 94,500 | — | — |
| 2013-05-08 | $16.52 | $18.86 | 93,200 | — | — |
| 2013-05-07 | $16.53 | $18.88 | 170,900 | — | — |
| 2013-05-06 | $16.40 | $18.73 | 192,300 | — | — |
| 2013-05-03 | $16.56 | $18.91 | 251,700 | — | — |
| 2013-05-02 | $16.28 | $18.59 | 161,500 | — | — |
| 2013-05-01 | $15.94 | $18.20 | 80,900 | — | — |
| 2013-04-30 | $16.04 | $18.32 | 111,000 | — | — |
| 2013-04-29 | $16.17 | $18.46 | 94,900 | — | — |
| 2013-04-26 | $16.37 | $18.69 | 313,500 | — | — |
| 2013-04-25 | $16.05 | $18.33 | 158,300 | — | — |
| 2013-04-24 | $15.74 | $17.97 | 130,400 | — | — |
| 2013-04-23 | $15.45 | $17.64 | 102,400 | — | — |
| 2013-04-22 | $15.58 | $17.79 | 16,800 | — | — |
| 2013-04-19 | $15.82 | $17.84 | 95,600 | — | — |
| 2013-04-18 | $15.84 | $17.86 | 166,800 | — | — |
| 2013-04-17 | $15.55 | $17.53 | 131,300 | — | — |
| 2013-04-16 | $15.37 | $17.33 | 133,400 | — | — |
| 2013-04-15 | $15.38 | $17.34 | 173,000 | — | — |
| 2013-04-12 | $15.80 | $17.81 | 115,400 | — | — |
| 2013-04-11 | $15.72 | $17.72 | 101,100 | — | — |
| 2013-04-10 | $15.88 | $17.90 | 65,700 | — | — |
| 2013-04-09 | $15.88 | $17.90 | 86,700 | — | — |
| 2013-04-08 | $15.90 | $17.93 | 123,000 | — | — |
| 2013-04-05 | $15.61 | $17.60 | 59,800 | — | — |
| 2013-04-04 | $15.56 | $17.54 | 151,900 | — | — |
| 2013-04-03 | $15.53 | $17.51 | 190,000 | — | — |
| 2013-04-02 | $15.54 | $17.52 | 94,400 | — | — |
| 2013-04-01 | $15.62 | $17.61 | 106,700 | — | — |
| 2013-03-28 | $15.89 | $17.91 | 103,400 | — | — |
| 2013-03-27 | $15.86 | $17.88 | 95,200 | — | — |
| 2013-03-26 | $15.96 | $17.99 | 148,000 | — | — |
| 2013-03-25 | $16.00 | $18.04 | 199,700 | — | — |
| 2013-03-22 | $15.43 | $17.40 | 240,000 | — | — |
| 2013-03-21 | $15.66 | $17.66 | 95,400 | — | — |
| 2013-03-20 | $15.69 | $17.69 | 134,000 | — | — |
| 2013-03-19 | $15.71 | $17.71 | 118,900 | — | — |
| 2013-03-18 | $15.89 | $17.91 | 94,800 | — | — |
| 2013-03-15 | $16.00 | $18.04 | 324,200 | — | — |
| 2013-03-14 | $15.88 | $17.90 | 154,600 | — | — |
| 2013-03-13 | $16.21 | $18.28 | 89,700 | — | — |
| 2013-03-12 | $16.22 | $18.29 | 135,100 | — | — |
| 2013-03-11 | $16.22 | $18.29 | 192,200 | — | — |
| 2013-03-08 | $16.35 | $18.43 | 181,400 | — | — |
| 2013-03-07 | $16.54 | $18.65 | 240,200 | — | — |
| 2013-03-06 | $16.46 | $18.56 | 315,600 | — | — |
| 2013-03-05 | $16.23 | $18.30 | 1,062,000 | — | — |
| 2013-03-04 | $15.31 | $17.26 | 132,800 | — | — |
| 2013-03-01 | $15.49 | $17.46 | 156,300 | — | — |
| 2013-02-28 | $15.42 | $17.38 | 327,100 | — | — |
| 2013-02-27 | $15.07 | $16.99 | 289,600 | — | — |
| 2013-02-26 | $14.90 | $16.80 | 259,500 | — | — |
| 2013-02-25 | $14.62 | $16.48 | 231,900 | — | — |
| 2013-02-22 | $14.98 | $16.89 | 259,200 | — | — |
| 2013-02-21 | $14.83 | $16.72 | 391,100 | — | — |
| 2013-02-20 | $14.91 | $16.81 | 320,600 | — | — |
| 2013-02-19 | $15.26 | $17.20 | 133,700 | — | — |
| 2013-02-15 | $15.10 | $17.02 | 344,700 | — | — |
| 2013-02-14 | $15.20 | $17.14 | 905,700 | — | — |
| 2013-02-13 | $15.35 | $17.31 | 154,900 | — | — |
| 2013-02-12 | $15.17 | $17.10 | 84,200 | — | — |
| 2013-02-11 | $15.08 | $17.00 | 90,100 | — | — |
| 2013-02-08 | $15.18 | $17.11 | 64,000 | — | — |
| 2013-02-07 | $15.21 | $17.15 | 146,800 | — | — |
| 2013-02-06 | $15.32 | $17.27 | 96,600 | — | — |
| 2013-02-05 | $15.26 | $17.20 | 105,500 | — | — |
| 2013-02-04 | $15.02 | $16.93 | 192,400 | — | — |
| 2013-02-01 | $15.45 | $17.42 | 238,900 | — | — |
| 2013-01-31 | $15.75 | $17.76 | 261,800 | — | — |
| 2013-01-30 | $15.37 | $17.33 | 130,700 | — | — |
| 2013-01-29 | $15.35 | $17.31 | 169,600 | — | — |
| 2013-01-28 | $15.17 | $17.10 | 239,100 | — | — |
| 2013-01-25 | $15.33 | $17.06 | 195,100 | — | — |
| 2013-01-24 | $15.59 | $17.35 | 257,700 | — | — |
| 2013-01-23 | $15.37 | $17.10 | 247,000 | — | — |
| 2013-01-22 | $15.38 | $17.11 | 333,300 | — | — |
| 2013-01-18 | $15.24 | $16.96 | 167,500 | — | — |
| 2013-01-17 | $14.95 | $16.63 | 108,900 | — | — |
| 2013-01-16 | $14.63 | $16.28 | 144,400 | — | — |
| 2013-01-15 | $14.64 | $16.29 | 148,300 | — | — |
| 2013-01-14 | $14.50 | $16.13 | 101,700 | — | — |
| 2013-01-11 | $14.70 | $16.36 | 134,700 | — | — |
| 2013-01-10 | $14.70 | $16.36 | 120,500 | — | — |
| 2013-01-09 | $14.90 | $16.58 | 173,500 | — | — |
| 2013-01-08 | $14.93 | $16.61 | 174,900 | — | — |
| 2013-01-07 | $14.74 | $16.40 | 184,600 | — | — |
| 2013-01-04 | $14.70 | $16.36 | 211,600 | — | — |
| 2013-01-03 | $14.45 | $16.08 | 176,800 | — | — |
| 2013-01-02 | $14.44 | $16.07 | 230,400 | — | — |