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
- 1987-10-02 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 | $17.58 | $17.58 | 295,100 | — | — |
| 2013-12-30 | $17.44 | $17.44 | 263,700 | — | — |
| 2013-12-27 | $17.35 | $17.35 | 281,300 | — | — |
| 2013-12-26 | $17.26 | $17.26 | 196,900 | — | — |
| 2013-12-24 | $17.31 | $17.31 | 138,500 | — | — |
| 2013-12-23 | $17.17 | $17.17 | 427,900 | — | — |
| 2013-12-20 | $16.92 | $16.92 | 674,000 | — | — |
| 2013-12-19 | $16.38 | $16.38 | 485,500 | — | — |
| 2013-12-18 | $16.66 | $16.66 | 517,700 | — | — |
| 2013-12-17 | $16.57 | $16.57 | 420,500 | — | — |
| 2013-12-16 | $16.61 | $16.61 | 301,400 | — | — |
| 2013-12-13 | $16.13 | $16.13 | 305,100 | — | — |
| 2013-12-12 | $16.21 | $16.21 | 974,200 | — | — |
| 2013-12-11 | $16.30 | $16.30 | 451,300 | — | — |
| 2013-12-10 | $15.97 | $15.97 | 416,100 | — | — |
| 2013-12-09 | $16.20 | $16.20 | 214,300 | — | — |
| 2013-12-06 | $16.25 | $16.25 | 211,100 | — | — |
| 2013-12-05 | $16.00 | $16.00 | 255,300 | — | — |
| 2013-12-04 | $15.97 | $15.97 | 234,500 | — | — |
| 2013-12-03 | $16.24 | $16.24 | 295,200 | — | — |
| 2013-12-02 | $16.33 | $16.33 | 476,600 | — | — |
| 2013-11-29 | $16.35 | $16.35 | 129,800 | — | — |
| 2013-11-27 | $16.26 | $16.26 | 522,700 | — | — |
| 2013-11-26 | $16.20 | $16.20 | 1,002,700 | — | — |
| 2013-11-25 | $16.16 | $16.16 | 314,300 | — | — |
| 2013-11-22 | $16.18 | $16.18 | 284,300 | — | — |
| 2013-11-21 | $16.14 | $16.14 | 428,900 | — | — |
| 2013-11-20 | $15.73 | $15.73 | 471,800 | — | — |
| 2013-11-19 | $15.79 | $15.79 | 1,039,600 | — | — |
| 2013-11-18 | $16.02 | $16.02 | 616,300 | — | — |
| 2013-11-15 | $15.77 | $15.77 | 839,000 | — | — |
| 2013-11-14 | $15.35 | $15.35 | 339,200 | — | — |
| 2013-11-13 | $15.25 | $15.25 | 597,100 | — | — |
| 2013-11-12 | $15.35 | $15.35 | 292,900 | — | — |
| 2013-11-11 | $15.39 | $15.39 | 386,900 | — | — |
| 2013-11-08 | $15.39 | $15.39 | 471,400 | — | — |
| 2013-11-07 | $15.44 | $15.44 | 671,000 | — | — |
| 2013-11-06 | $15.80 | $15.80 | 835,200 | — | — |
| 2013-11-05 | $16.43 | $16.43 | 337,600 | — | — |
| 2013-11-04 | $16.57 | $16.57 | 438,500 | — | — |
| 2013-11-01 | $16.22 | $16.22 | 532,400 | — | — |
| 2013-10-31 | $17.06 | $17.06 | 279,500 | — | — |
| 2013-10-30 | $16.87 | $16.87 | 529,800 | — | — |
| 2013-10-29 | $18.18 | $18.18 | 349,600 | — | — |
| 2013-10-28 | $19.00 | $19.00 | 301,800 | — | — |
| 2013-10-25 | $18.84 | $18.84 | 229,200 | — | — |
| 2013-10-24 | $18.90 | $18.90 | 142,100 | — | — |
| 2013-10-23 | $18.92 | $18.92 | 143,700 | — | — |
| 2013-10-22 | $18.90 | $18.90 | 129,000 | — | — |
| 2013-10-21 | $18.92 | $18.92 | 302,500 | — | — |
| 2013-10-18 | $18.93 | $18.93 | 348,500 | — | — |
| 2013-10-17 | $18.90 | $18.90 | 318,900 | — | — |
| 2013-10-16 | $18.47 | $18.47 | 198,300 | — | — |
| 2013-10-15 | $18.57 | $18.57 | 315,200 | — | — |
| 2013-10-14 | $18.70 | $18.70 | 306,600 | — | — |
| 2013-10-11 | $18.49 | $18.49 | 286,700 | — | — |
| 2013-10-10 | $18.38 | $18.38 | 159,400 | — | — |
| 2013-10-09 | $18.00 | $18.00 | 325,500 | — | — |
| 2013-10-08 | $17.66 | $17.66 | 312,300 | — | — |
| 2013-10-07 | $18.16 | $18.16 | 291,300 | — | — |
| 2013-10-04 | $18.50 | $18.50 | 358,900 | — | — |
| 2013-10-03 | $18.37 | $18.37 | 238,100 | — | — |
| 2013-10-02 | $18.96 | $18.96 | 210,900 | — | — |
| 2013-10-01 | $19.16 | $19.16 | 190,400 | — | — |
| 2013-09-30 | $18.80 | $18.80 | 262,200 | — | — |
| 2013-09-27 | $18.45 | $18.45 | 250,300 | — | — |
| 2013-09-26 | $18.76 | $18.76 | 128,900 | — | — |
| 2013-09-25 | $18.84 | $18.84 | 182,800 | — | — |
| 2013-09-24 | $18.59 | $18.59 | 331,000 | — | — |
| 2013-09-23 | $18.48 | $18.48 | 322,500 | — | — |
| 2013-09-20 | $18.66 | $18.66 | 725,500 | — | — |
| 2013-09-19 | $18.75 | $18.75 | 270,000 | — | — |
| 2013-09-18 | $18.73 | $18.73 | 429,900 | — | — |
| 2013-09-17 | $18.68 | $18.68 | 288,800 | — | — |
| 2013-09-16 | $18.60 | $18.60 | 332,700 | — | — |
| 2013-09-13 | $18.56 | $18.56 | 398,200 | — | — |
| 2013-09-12 | $19.01 | $19.01 | 507,000 | — | — |
| 2013-09-11 | $20.63 | $20.63 | 101,800 | — | — |
| 2013-09-10 | $20.76 | $20.76 | 167,600 | — | — |
| 2013-09-09 | $20.27 | $20.27 | 194,600 | — | — |
| 2013-09-06 | $19.87 | $19.87 | 112,200 | — | — |
| 2013-09-05 | $19.94 | $19.94 | 114,300 | — | — |
| 2013-09-04 | $19.80 | $19.80 | 230,800 | — | — |
| 2013-09-03 | $19.63 | $19.63 | 182,700 | — | — |
| 2013-08-30 | $19.28 | $19.28 | 160,100 | — | — |
| 2013-08-29 | $19.47 | $19.47 | 240,600 | — | — |
| 2013-08-28 | $19.37 | $19.37 | 112,400 | — | — |
| 2013-08-27 | $19.29 | $19.29 | 150,200 | — | — |
| 2013-08-26 | $19.86 | $19.86 | 116,500 | — | — |
| 2013-08-23 | $20.00 | $20.00 | 134,000 | — | — |
| 2013-08-22 | $19.93 | $19.93 | 171,000 | — | — |
| 2013-08-21 | $19.85 | $19.85 | 194,600 | — | — |
| 2013-08-20 | $19.78 | $19.78 | 180,400 | — | — |
| 2013-08-19 | $19.39 | $19.39 | 115,700 | — | — |
| 2013-08-16 | $19.37 | $19.37 | 135,600 | — | — |
| 2013-08-15 | $19.29 | $19.29 | 132,900 | — | — |
| 2013-08-14 | $19.85 | $19.85 | 281,600 | — | — |
| 2013-08-13 | $20.06 | $20.06 | 283,200 | — | — |
| 2013-08-12 | $19.52 | $19.52 | 354,700 | — | — |
| 2013-08-09 | $18.93 | $18.93 | 144,500 | — | — |
| 2013-08-08 | $18.76 | $18.76 | 231,500 | — | — |
| 2013-08-07 | $18.51 | $18.51 | 227,200 | — | — |
| 2013-08-06 | $18.18 | $18.18 | 118,900 | — | — |
| 2013-08-05 | $18.34 | $18.34 | 174,700 | — | — |
| 2013-08-02 | $18.42 | $18.42 | 255,000 | — | — |
| 2013-08-01 | $17.72 | $17.72 | 201,800 | — | — |
| 2013-07-31 | $17.68 | $17.68 | 184,400 | — | — |
| 2013-07-30 | $17.56 | $17.56 | 147,100 | — | — |
| 2013-07-29 | $17.52 | $17.52 | 104,000 | — | — |
| 2013-07-26 | $17.64 | $17.64 | 67,200 | — | — |
| 2013-07-25 | $17.94 | $17.94 | 231,400 | — | — |
| 2013-07-24 | $17.80 | $17.80 | 130,000 | — | — |
| 2013-07-23 | $17.80 | $17.80 | 99,800 | — | — |
| 2013-07-22 | $17.77 | $17.77 | 186,600 | — | — |
| 2013-07-19 | $17.61 | $17.61 | 128,900 | — | — |
| 2013-07-18 | $17.69 | $17.69 | 81,800 | — | — |
| 2013-07-17 | $17.68 | $17.68 | 96,100 | — | — |
| 2013-07-16 | $17.73 | $17.73 | 125,000 | — | — |
| 2013-07-15 | $17.72 | $17.72 | 207,600 | — | — |
| 2013-07-12 | $17.24 | $17.24 | 87,100 | — | — |
| 2013-07-11 | $17.27 | $17.27 | 162,100 | — | — |
| 2013-07-10 | $17.10 | $17.10 | 177,700 | — | — |
| 2013-07-09 | $17.02 | $17.02 | 166,600 | — | — |
| 2013-07-08 | $16.96 | $16.96 | 187,200 | — | — |
| 2013-07-05 | $16.85 | $16.85 | 130,400 | — | — |
| 2013-07-03 | $16.51 | $16.51 | 76,700 | — | — |
| 2013-07-02 | $16.60 | $16.60 | 135,300 | — | — |
| 2013-07-01 | $16.80 | $16.80 | 184,400 | — | — |
| 2013-06-28 | $16.26 | $16.26 | 1,693,700 | — | — |
| 2013-06-27 | $16.41 | $16.41 | 124,500 | — | — |
| 2013-06-26 | $15.98 | $15.98 | 191,300 | — | — |
| 2013-06-25 | $16.01 | $16.01 | 176,400 | — | — |
| 2013-06-24 | $16.04 | $16.04 | 172,500 | — | — |
| 2013-06-21 | $16.36 | $16.36 | 395,000 | — | — |
| 2013-06-20 | $16.26 | $16.26 | 163,800 | — | — |
| 2013-06-19 | $16.44 | $16.44 | 133,900 | — | — |
| 2013-06-18 | $16.63 | $16.63 | 157,700 | — | — |
| 2013-06-17 | $16.52 | $16.52 | 295,600 | — | — |
| 2013-06-14 | $16.75 | $16.75 | 122,100 | — | — |
| 2013-06-13 | $17.00 | $17.00 | 158,300 | — | — |
| 2013-06-12 | $16.75 | $16.75 | 236,500 | — | — |
| 2013-06-11 | $16.79 | $16.79 | 182,400 | — | — |
| 2013-06-10 | $16.99 | $16.99 | 106,800 | — | — |
| 2013-06-07 | $16.86 | $16.86 | 74,200 | — | — |
| 2013-06-06 | $16.80 | $16.80 | 244,000 | — | — |
| 2013-06-05 | $16.75 | $16.75 | 164,300 | — | — |
| 2013-06-04 | $16.78 | $16.78 | 292,800 | — | — |
| 2013-06-03 | $16.85 | $16.85 | 338,200 | — | — |
| 2013-05-31 | $16.60 | $16.60 | 137,600 | — | — |
| 2013-05-30 | $16.80 | $16.80 | 105,400 | — | — |
| 2013-05-29 | $16.63 | $16.63 | 94,000 | — | — |
| 2013-05-28 | $16.81 | $16.81 | 195,500 | — | — |
| 2013-05-24 | $16.52 | $16.52 | 172,900 | — | — |
| 2013-05-23 | $16.50 | $16.50 | 215,400 | — | — |
| 2013-05-22 | $16.55 | $16.55 | 261,400 | — | — |
| 2013-05-21 | $16.64 | $16.64 | 173,700 | — | — |
| 2013-05-20 | $16.61 | $16.61 | 247,100 | — | — |
| 2013-05-17 | $16.42 | $16.42 | 167,500 | — | — |
| 2013-05-16 | $16.13 | $16.13 | 103,100 | — | — |
| 2013-05-15 | $16.14 | $16.14 | 151,900 | — | — |
| 2013-05-14 | $16.03 | $16.03 | 126,400 | — | — |
| 2013-05-13 | $15.80 | $15.80 | 165,600 | — | — |
| 2013-05-10 | $16.04 | $16.04 | 154,200 | — | — |
| 2013-05-09 | $15.80 | $15.80 | 207,500 | — | — |
| 2013-05-08 | $15.74 | $15.74 | 167,500 | — | — |
| 2013-05-07 | $15.59 | $15.59 | 164,900 | — | — |
| 2013-05-06 | $15.32 | $15.32 | 149,800 | — | — |
| 2013-05-03 | $15.24 | $15.24 | 240,700 | — | — |
| 2013-05-02 | $15.06 | $15.06 | 177,500 | — | — |
| 2013-05-01 | $14.81 | $14.81 | 388,000 | — | — |
| 2013-04-30 | $15.47 | $15.47 | 498,600 | — | — |
| 2013-04-29 | $15.51 | $15.51 | 271,600 | — | — |
| 2013-04-26 | $15.47 | $15.47 | 568,000 | — | — |
| 2013-04-25 | $15.51 | $15.51 | 676,200 | — | — |
| 2013-04-24 | $14.89 | $14.89 | 535,200 | — | — |
| 2013-04-23 | $14.85 | $14.85 | 1,900,300 | — | — |
| 2013-04-22 | $16.88 | $16.88 | 163,100 | — | — |
| 2013-04-19 | $17.04 | $17.04 | 294,800 | — | — |
| 2013-04-18 | $16.84 | $16.84 | 231,500 | — | — |
| 2013-04-17 | $16.96 | $16.96 | 271,800 | — | — |
| 2013-04-16 | $17.21 | $17.21 | 159,900 | — | — |
| 2013-04-15 | $17.00 | $17.00 | 251,100 | — | — |
| 2013-04-12 | $17.51 | $17.51 | 128,500 | — | — |
| 2013-04-11 | $17.40 | $17.40 | 113,300 | — | — |
| 2013-04-10 | $17.54 | $17.54 | 248,800 | — | — |
| 2013-04-09 | $16.90 | $16.90 | 208,800 | — | — |
| 2013-04-08 | $16.99 | $16.99 | 258,700 | — | — |
| 2013-04-05 | $16.89 | $16.89 | 203,500 | — | — |
| 2013-04-04 | $17.02 | $17.02 | 274,900 | — | — |
| 2013-04-03 | $16.82 | $16.82 | 521,200 | — | — |
| 2013-04-02 | $16.81 | $16.81 | 204,500 | — | — |
| 2013-04-01 | $16.74 | $16.74 | 225,900 | — | — |
| 2013-03-28 | $17.04 | $17.04 | 222,100 | — | — |
| 2013-03-27 | $17.07 | $17.07 | 192,400 | — | — |
| 2013-03-26 | $17.01 | $17.01 | 411,000 | — | — |
| 2013-03-25 | $16.58 | $16.58 | 260,100 | — | — |
| 2013-03-22 | $16.69 | $16.69 | 309,400 | — | — |
| 2013-03-21 | $16.87 | $16.87 | 648,900 | — | — |
| 2013-03-20 | $17.36 | $17.36 | 265,700 | — | — |
| 2013-03-19 | $17.36 | $17.36 | 349,800 | — | — |
| 2013-03-18 | $17.49 | $17.49 | 367,500 | — | — |
| 2013-03-15 | $17.65 | $17.65 | 962,500 | — | — |
| 2013-03-14 | $17.46 | $17.46 | 126,100 | — | — |
| 2013-03-13 | $17.42 | $17.42 | 121,600 | — | — |
| 2013-03-12 | $17.45 | $17.45 | 145,300 | — | — |
| 2013-03-11 | $17.54 | $17.54 | 137,000 | — | — |
| 2013-03-08 | $17.63 | $17.63 | 282,200 | — | — |
| 2013-03-07 | $17.45 | $17.45 | 198,300 | — | — |
| 2013-03-06 | $17.44 | $17.44 | 216,300 | — | — |
| 2013-03-05 | $17.37 | $17.37 | 538,000 | — | — |
| 2013-03-04 | $17.16 | $17.16 | 302,300 | — | — |
| 2013-03-01 | $17.42 | $17.42 | 223,800 | — | — |
| 2013-02-28 | $17.33 | $17.33 | 345,900 | — | — |
| 2013-02-27 | $17.27 | $17.27 | 116,000 | — | — |
| 2013-02-26 | $17.26 | $17.26 | 384,300 | — | — |
| 2013-02-25 | $17.30 | $17.30 | 301,500 | — | — |
| 2013-02-22 | $17.85 | $17.85 | 361,600 | — | — |
| 2013-02-21 | $17.62 | $17.62 | 507,500 | — | — |
| 2013-02-20 | $17.61 | $17.61 | 295,500 | — | — |
| 2013-02-19 | $17.90 | $17.90 | 256,000 | — | — |
| 2013-02-15 | $17.74 | $17.74 | 300,300 | — | — |
| 2013-02-14 | $17.69 | $17.69 | 166,900 | — | — |
| 2013-02-13 | $17.91 | $17.91 | 305,100 | — | — |
| 2013-02-12 | $17.56 | $17.56 | 193,100 | — | — |
| 2013-02-11 | $17.27 | $17.27 | 248,300 | — | — |
| 2013-02-08 | $17.28 | $17.28 | 227,400 | — | — |
| 2013-02-07 | $17.08 | $17.08 | 287,700 | — | — |
| 2013-02-06 | $17.08 | $17.08 | 366,100 | — | — |
| 2013-02-05 | $17.08 | $17.08 | 228,900 | — | — |
| 2013-02-04 | $17.07 | $17.07 | 267,300 | — | — |
| 2013-02-01 | $17.11 | $17.11 | 291,600 | — | — |
| 2013-01-31 | $17.02 | $17.02 | 304,600 | — | — |
| 2013-01-30 | $17.08 | $17.08 | 228,300 | — | — |
| 2013-01-29 | $17.51 | $17.51 | 272,300 | — | — |
| 2013-01-28 | $17.63 | $17.63 | 273,100 | — | — |
| 2013-01-25 | $17.60 | $17.60 | 236,100 | — | — |
| 2013-01-24 | $17.49 | $17.49 | 405,900 | — | — |
| 2013-01-23 | $17.18 | $17.18 | 528,200 | — | — |
| 2013-01-22 | $17.80 | $17.80 | 1,044,900 | — | — |
| 2013-01-18 | $19.67 | $19.67 | 238,000 | — | — |
| 2013-01-17 | $19.49 | $19.49 | 224,300 | — | — |
| 2013-01-16 | $18.90 | $18.90 | 104,600 | — | — |
| 2013-01-15 | $18.92 | $18.92 | 139,900 | — | — |
| 2013-01-14 | $18.82 | $18.82 | 88,400 | — | — |
| 2013-01-11 | $18.79 | $18.79 | 244,000 | — | — |
| 2013-01-10 | $18.64 | $18.64 | 124,000 | — | — |
| 2013-01-09 | $18.52 | $18.52 | 118,900 | — | — |
| 2013-01-08 | $18.52 | $18.52 | 143,700 | — | — |
| 2013-01-07 | $18.47 | $18.47 | 99,700 | — | — |
| 2013-01-04 | $18.59 | $18.59 | 170,700 | — | — |
| 2013-01-03 | $18.61 | $18.61 | 174,700 | — | — |
| 2013-01-02 | $18.90 | $18.90 | 357,000 | — | — |