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
- 2004-03-17 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 | $19.80 | $38.27 | 4,760 | — | — |
| 2013-12-30 | $19.30 | $37.30 | 4,780 | — | — |
| 2013-12-27 | $20.00 | $38.66 | 3,280 | — | — |
| 2013-12-26 | $20.20 | $39.04 | 6,610 | — | — |
| 2013-12-24 | $20.30 | $39.23 | 4,610 | — | — |
| 2013-12-23 | $18.90 | $36.53 | 5,210 | — | — |
| 2013-12-20 | $19.20 | $37.11 | 6,450 | — | — |
| 2013-12-19 | $19.90 | $38.46 | 7,420 | — | — |
| 2013-12-18 | $20.70 | $40.01 | 3,500 | — | — |
| 2013-12-17 | $20.40 | $39.43 | 8,910 | — | — |
| 2013-12-16 | $20.80 | $40.20 | 20,650 | — | — |
| 2013-12-13 | $23.50 | $45.42 | 6,650 | — | — |
| 2013-12-12 | $24.90 | $48.13 | 1,300 | — | — |
| 2013-12-11 | $25.60 | $49.48 | 280 | — | — |
| 2013-12-10 | $25.40 | $49.09 | 690 | — | — |
| 2013-12-09 | $24.70 | $47.74 | 360 | — | — |
| 2013-12-06 | $25.10 | $48.51 | 730 | — | — |
| 2013-12-05 | $25.10 | $48.51 | 690 | — | — |
| 2013-12-04 | $25.00 | $48.32 | 850 | — | — |
| 2013-12-03 | $25.50 | $49.29 | 910 | — | — |
| 2013-12-02 | $25.90 | $50.06 | 330 | — | — |
| 2013-11-29 | $26.00 | $50.25 | 380 | — | — |
| 2013-11-27 | $26.00 | $50.25 | 460 | — | — |
| 2013-11-26 | $25.50 | $49.29 | 2,390 | — | — |
| 2013-11-25 | $23.60 | $45.61 | 2,200 | — | — |
| 2013-11-22 | $23.50 | $45.42 | 6,110 | — | — |
| 2013-11-21 | $26.50 | $51.22 | 4,430 | — | — |
| 2013-11-20 | $26.00 | $50.25 | 4,080 | — | — |
| 2013-11-19 | $27.00 | $52.18 | 2,940 | — | — |
| 2013-11-18 | $26.00 | $50.25 | 3,220 | — | — |
| 2013-11-15 | $27.50 | $53.15 | 3,760 | — | — |
| 2013-11-14 | $28.30 | $54.70 | 7,210 | — | — |
| 2013-11-13 | $25.40 | $49.09 | 2,100 | — | — |
| 2013-11-12 | $25.00 | $47.93 | 2,070 | — | — |
| 2013-11-11 | $24.50 | $46.97 | 1,860 | — | — |
| 2013-11-08 | $25.00 | $47.93 | 3,800 | — | — |
| 2013-11-07 | $25.80 | $49.47 | 6,150 | — | — |
| 2013-11-06 | $26.20 | $50.23 | 2,180 | — | — |
| 2013-11-05 | $26.50 | $50.81 | 13,210 | — | — |
| 2013-11-04 | $23.90 | $45.82 | 1,820 | — | — |
| 2013-11-01 | $24.00 | $46.02 | 500 | — | — |
| 2013-10-31 | $23.50 | $45.06 | 6,970 | — | — |
| 2013-10-30 | $22.60 | $43.33 | 1,020 | — | — |
| 2013-10-29 | $22.40 | $42.95 | 170 | — | — |
| 2013-10-28 | $22.10 | $42.37 | 410 | — | — |
| 2013-10-25 | $23.20 | $44.48 | 170 | — | — |
| 2013-10-24 | $23.10 | $44.29 | 460 | — | — |
| 2013-10-23 | $23.50 | $45.06 | 530 | — | — |
| 2013-10-22 | $23.90 | $45.82 | 260 | — | — |
| 2013-10-21 | $24.00 | $46.02 | 2,620 | — | — |
| 2013-10-18 | $23.40 | $44.86 | 4,160 | — | — |
| 2013-10-17 | $23.20 | $44.48 | 530 | — | — |
| 2013-10-16 | $23.00 | $44.10 | 1,040 | — | — |
| 2013-10-15 | $23.90 | $45.82 | 8,930 | — | — |
| 2013-10-14 | $23.10 | $44.29 | 320 | — | — |
| 2013-10-11 | $24.00 | $46.02 | 2,330 | — | — |
| 2013-10-10 | $22.90 | $43.91 | 630 | — | — |
| 2013-10-09 | $23.10 | $44.29 | 3,900 | — | — |
| 2013-10-08 | $22.30 | $42.76 | 3,430 | — | — |
| 2013-10-07 | $21.40 | $41.03 | 6,430 | — | — |
| 2013-10-04 | $22.70 | $43.52 | 1,620 | — | — |
| 2013-10-03 | $23.70 | $45.44 | 180 | — | — |
| 2013-10-02 | $23.80 | $45.63 | 6,110 | — | — |
| 2013-10-01 | $22.60 | $43.33 | 310 | — | — |
| 2013-09-30 | $23.20 | $44.48 | 1,410 | — | — |
| 2013-09-27 | $23.20 | $44.48 | 500 | — | — |
| 2013-09-26 | $23.70 | $45.44 | 850 | — | — |
| 2013-09-25 | $22.80 | $43.71 | 2,960 | — | — |
| 2013-09-24 | $23.90 | $45.82 | 1,020 | — | — |
| 2013-09-23 | $23.70 | $45.44 | 3,170 | — | — |
| 2013-09-20 | $25.90 | $49.66 | 2,030 | — | — |
| 2013-09-19 | $22.40 | $42.95 | 1,370 | — | — |
| 2013-09-18 | $21.70 | $41.61 | 1,970 | — | — |
| 2013-09-17 | $22.50 | $43.14 | 6,240 | — | — |
| 2013-09-16 | $22.20 | $42.56 | 1,460 | — | — |
| 2013-09-13 | $21.70 | $41.61 | 11,790 | — | — |
| 2013-09-12 | $23.20 | $44.48 | 690 | — | — |
| 2013-09-11 | $24.40 | $46.78 | 1,070 | — | — |
| 2013-09-10 | $22.70 | $43.52 | 600 | — | — |
| 2013-09-09 | $23.40 | $44.86 | 1,580 | — | — |
| 2013-09-06 | $24.60 | $47.17 | 340 | — | — |
| 2013-09-05 | $24.10 | $46.21 | 1,210 | — | — |
| 2013-09-04 | $23.50 | $45.06 | 1,570 | — | — |
| 2013-09-03 | $24.60 | $47.17 | 1,140 | — | — |
| 2013-08-30 | $25.30 | $48.51 | 350 | — | — |
| 2013-08-29 | $25.40 | $48.70 | 370 | — | — |
| 2013-08-28 | $24.30 | $46.59 | 3,130 | — | — |
| 2013-08-27 | $22.80 | $43.71 | 1,760 | — | — |
| 2013-08-26 | $23.00 | $44.10 | 380 | — | — |
| 2013-08-23 | $22.90 | $43.91 | 5,140 | — | — |
| 2013-08-22 | $20.20 | $38.73 | 330 | — | — |
| 2013-08-21 | $20.80 | $39.88 | 2,860 | — | — |
| 2013-08-20 | $19.90 | $38.15 | 2,680 | — | — |
| 2013-08-19 | $19.50 | $37.39 | 3,810 | — | — |
| 2013-08-16 | $20.40 | $38.73 | 620 | — | — |
| 2013-08-15 | $20.30 | $38.54 | 770 | — | — |
| 2013-08-14 | $20.20 | $38.35 | 650 | — | — |
| 2013-08-13 | $21.30 | $40.44 | 1,280 | — | — |
| 2013-08-12 | $21.90 | $41.58 | 9,570 | — | — |
| 2013-08-09 | $22.00 | $41.77 | 1,430 | — | — |
| 2013-08-08 | $21.50 | $40.82 | 2,000 | — | — |
| 2013-08-07 | $20.60 | $39.11 | 2,700 | — | — |
| 2013-08-06 | $21.00 | $39.87 | 18,070 | — | — |
| 2013-08-05 | $22.30 | $42.34 | 1,770 | — | — |
| 2013-08-02 | $23.70 | $44.99 | 520 | — | — |
| 2013-08-01 | $23.20 | $44.05 | 1,230 | — | — |
| 2013-07-31 | $22.80 | $43.29 | 530 | — | — |
| 2013-07-30 | $22.90 | $43.48 | 530 | — | — |
| 2013-07-29 | $23.80 | $45.18 | 1,360 | — | — |
| 2013-07-26 | $24.40 | $46.32 | 0 | — | — |
| 2013-07-25 | $24.40 | $46.32 | 790 | — | — |
| 2013-07-24 | $24.20 | $45.94 | 1,910 | — | — |
| 2013-07-23 | $23.40 | $44.42 | 540 | — | — |
| 2013-07-22 | $24.10 | $45.75 | 1,780 | — | — |
| 2013-07-19 | $24.60 | $46.70 | 350 | — | — |
| 2013-07-18 | $24.50 | $46.51 | 1,020 | — | — |
| 2013-07-17 | $25.30 | $48.03 | 250 | — | — |
| 2013-07-16 | $25.60 | $48.60 | 800 | — | — |
| 2013-07-15 | $25.90 | $49.17 | 110 | — | — |
| 2013-07-12 | $25.80 | $48.98 | 680 | — | — |
| 2013-07-11 | $25.30 | $48.03 | 5,290 | — | — |
| 2013-07-10 | $26.00 | $49.36 | 620 | — | — |
| 2013-07-09 | $26.80 | $50.88 | 1,270 | — | — |
| 2013-07-08 | $25.60 | $48.60 | 4,300 | — | — |
| 2013-07-05 | $24.00 | $45.56 | 240 | — | — |
| 2013-07-03 | $24.50 | $46.51 | 330 | — | — |
| 2013-07-02 | $23.50 | $44.61 | 700 | — | — |
| 2013-07-01 | $24.80 | $47.08 | 910 | — | — |
| 2013-06-28 | $25.20 | $47.84 | 340 | — | — |
| 2013-06-27 | $25.60 | $48.60 | 720 | — | — |
| 2013-06-26 | $26.00 | $49.36 | 130 | — | — |
| 2013-06-25 | $25.40 | $48.22 | 870 | — | — |
| 2013-06-24 | $24.20 | $45.94 | 2,940 | — | — |
| 2013-06-21 | $24.30 | $46.13 | 2,210 | — | — |
| 2013-06-20 | $25.20 | $47.84 | 990 | — | — |
| 2013-06-19 | $26.60 | $50.50 | 540 | — | — |
| 2013-06-18 | $26.60 | $50.50 | 1,130 | — | — |
| 2013-06-17 | $26.80 | $50.88 | 2,380 | — | — |
| 2013-06-14 | $27.00 | $51.26 | 1,560 | — | — |
| 2013-06-13 | $27.00 | $51.26 | 850 | — | — |
| 2013-06-12 | $27.10 | $51.45 | 5,190 | — | — |
| 2013-06-11 | $25.80 | $48.98 | 2,180 | — | — |
| 2013-06-10 | $26.40 | $50.12 | 4,860 | — | — |
| 2013-06-07 | $23.50 | $44.61 | 490 | — | — |
| 2013-06-06 | $23.50 | $44.61 | 1,310 | — | — |
| 2013-06-05 | $21.80 | $41.39 | 1,520 | — | — |
| 2013-06-04 | $23.40 | $44.42 | 6,700 | — | — |
| 2013-06-03 | $20.10 | $38.16 | 1,640 | — | — |
| 2013-05-31 | $20.10 | $38.16 | 2,030 | — | — |
| 2013-05-30 | $19.70 | $37.40 | 1,480 | — | — |
| 2013-05-29 | $20.30 | $38.54 | 2,020 | — | — |
| 2013-05-28 | $20.10 | $38.16 | 4,310 | — | — |
| 2013-05-24 | $20.00 | $37.97 | 1,420 | — | — |
| 2013-05-23 | $20.00 | $37.97 | 3,930 | — | — |
| 2013-05-22 | $19.90 | $37.78 | 100 | — | — |
| 2013-05-21 | $21.00 | $39.49 | 880 | — | — |
| 2013-05-20 | $21.10 | $39.68 | 1,390 | — | — |
| 2013-05-17 | $21.30 | $40.05 | 4,240 | — | — |
| 2013-05-16 | $20.60 | $38.74 | 6,230 | — | — |
| 2013-05-15 | $21.30 | $40.05 | 6,740 | — | — |
| 2013-05-14 | $21.90 | $41.18 | 13,170 | — | — |
| 2013-05-13 | $21.50 | $40.43 | 9,590 | — | — |
| 2013-05-10 | $20.10 | $37.80 | 56,760 | — | — |
| 2013-05-09 | $28.00 | $52.65 | 2,940 | — | — |
| 2013-05-08 | $29.50 | $55.47 | 620 | — | — |
| 2013-05-07 | $29.30 | $55.10 | 4,090 | — | — |
| 2013-05-06 | $29.00 | $54.53 | 2,950 | — | — |
| 2013-05-03 | $28.50 | $53.59 | 2,630 | — | — |
| 2013-05-02 | $27.90 | $52.46 | 2,950 | — | — |
| 2013-05-01 | $27.10 | $50.96 | 6,690 | — | — |
| 2013-04-30 | $28.20 | $53.03 | 11,210 | — | — |
| 2013-04-29 | $30.10 | $56.60 | 8,660 | — | — |
| 2013-04-26 | $31.00 | $58.29 | 12,460 | — | — |
| 2013-04-25 | $32.00 | $60.17 | 18,020 | — | — |
| 2013-04-24 | $29.30 | $55.10 | 19,740 | — | — |
| 2013-04-23 | $28.90 | $54.34 | 690 | — | — |
| 2013-04-22 | $29.30 | $55.10 | 5,610 | — | — |
| 2013-04-19 | $27.00 | $50.77 | 790 | — | — |
| 2013-04-18 | $27.30 | $51.34 | 2,500 | — | — |
| 2013-04-17 | $27.20 | $51.15 | 4,090 | — | — |
| 2013-04-16 | $27.50 | $51.71 | 590 | — | — |
| 2013-04-15 | $26.70 | $50.21 | 3,280 | — | — |
| 2013-04-12 | $29.40 | $55.28 | 5,500 | — | — |
| 2013-04-11 | $26.50 | $49.83 | 13,010 | — | — |
| 2013-04-10 | $28.80 | $54.16 | 37,140 | — | — |
| 2013-04-09 | $23.20 | $43.63 | 570 | — | — |
| 2013-04-08 | $22.40 | $42.12 | 350 | — | — |
| 2013-04-05 | $22.20 | $41.75 | 1,320 | — | — |
| 2013-04-04 | $22.40 | $42.12 | 770 | — | — |
| 2013-04-03 | $22.00 | $41.37 | 2,970 | — | — |
| 2013-04-02 | $23.00 | $43.25 | 3,070 | — | — |
| 2013-04-01 | $22.70 | $42.69 | 2,770 | — | — |
| 2013-03-28 | $23.30 | $43.81 | 1,560 | — | — |
| 2013-03-27 | $23.20 | $43.63 | 1,220 | — | — |
| 2013-03-26 | $23.40 | $44.00 | 610 | — | — |
| 2013-03-25 | $21.60 | $40.62 | 4,660 | — | — |
| 2013-03-22 | $22.20 | $41.75 | 3,950 | — | — |
| 2013-03-21 | $22.60 | $42.50 | 1,510 | — | — |
| 2013-03-20 | $23.30 | $43.81 | 1,680 | — | — |
| 2013-03-19 | $23.40 | $44.00 | 5,050 | — | — |
| 2013-03-18 | $22.00 | $41.37 | 1,840 | — | — |
| 2013-03-15 | $21.20 | $39.86 | 260 | — | — |
| 2013-03-14 | $21.60 | $40.62 | 7,340 | — | — |
| 2013-03-13 | $22.90 | $43.06 | 180 | — | — |
| 2013-03-12 | $23.00 | $43.25 | 60 | — | — |
| 2013-03-11 | $24.20 | $45.13 | 4,270 | — | — |
| 2013-03-08 | $23.00 | $42.89 | 5,720 | — | — |
| 2013-03-07 | $24.80 | $46.25 | 7,340 | — | — |
| 2013-03-06 | $26.60 | $49.61 | 6,760 | — | — |
| 2013-03-05 | $26.30 | $49.05 | 21,160 | — | — |
| 2013-03-04 | $28.60 | $53.34 | 42,510 | — | — |
| 2013-03-01 | $26.30 | $49.05 | 23,300 | — | — |
| 2013-02-28 | $27.50 | $51.28 | 104,900 | — | — |
| 2013-02-27 | $16.60 | $30.96 | 350 | — | — |
| 2013-02-26 | $16.90 | $31.52 | 420 | — | — |
| 2013-02-25 | $16.70 | $31.14 | 230 | — | — |
| 2013-02-22 | $16.90 | $31.52 | 140 | — | — |
| 2013-02-21 | $16.70 | $31.14 | 1,290 | — | — |
| 2013-02-20 | $17.50 | $32.64 | 2,440 | — | — |
| 2013-02-19 | $16.90 | $31.52 | 2,900 | — | — |
| 2013-02-15 | $15.00 | $27.97 | 5,790 | — | — |
| 2013-02-14 | $14.50 | $27.04 | 590 | — | — |
| 2013-02-13 | $14.50 | $27.04 | 20 | — | — |
| 2013-02-12 | $14.90 | $27.79 | 420 | — | — |
| 2013-02-11 | $14.10 | $26.29 | 1,170 | — | — |
| 2013-02-08 | $14.90 | $27.79 | 1,220 | — | — |
| 2013-02-07 | $14.80 | $27.60 | 60 | — | — |
| 2013-02-06 | $14.90 | $27.79 | 630 | — | — |
| 2013-02-05 | $14.70 | $27.41 | 550 | — | — |
| 2013-02-04 | $14.00 | $26.11 | 170 | — | — |
| 2013-02-01 | $14.60 | $27.23 | 1,520 | — | — |
| 2013-01-31 | $13.40 | $24.99 | 160 | — | — |
| 2013-01-30 | $13.60 | $25.36 | 110 | — | — |
| 2013-01-29 | $13.80 | $25.74 | 1,000 | — | — |
| 2013-01-28 | $13.90 | $25.92 | 420 | — | — |
| 2013-01-25 | $14.10 | $26.29 | 2,160 | — | — |
| 2013-01-24 | $14.60 | $27.23 | 170 | — | — |
| 2013-01-23 | $14.50 | $27.04 | 730 | — | — |
| 2013-01-22 | $14.40 | $26.85 | 3,810 | — | — |
| 2013-01-18 | $13.50 | $25.18 | 730 | — | — |
| 2013-01-17 | $13.40 | $24.99 | 510 | — | — |
| 2013-01-16 | $13.30 | $24.80 | 480 | — | — |
| 2013-01-15 | $13.30 | $24.80 | 1,260 | — | — |
| 2013-01-14 | $13.10 | $24.43 | 570 | — | — |
| 2013-01-11 | $12.50 | $23.31 | 500 | — | — |
| 2013-01-10 | $13.50 | $25.18 | 50 | — | — |
| 2013-01-09 | $13.40 | $24.99 | 260 | — | — |
| 2013-01-08 | $13.10 | $24.43 | 820 | — | — |
| 2013-01-07 | $12.30 | $22.94 | 1,970 | — | — |
| 2013-01-04 | $13.70 | $25.55 | 40 | — | — |
| 2013-01-03 | $13.40 | $24.99 | 2,230 | — | — |
| 2013-01-02 | $12.50 | $23.31 | 1,520 | — | — |