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
- 1987-08-28 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 | $20.08 | $37.04 | 53,200 | — | — |
| 2013-12-30 | $20.02 | $36.92 | 52,700 | — | — |
| 2013-12-27 | $19.92 | $36.74 | 53,100 | — | — |
| 2013-12-26 | $19.68 | $36.30 | 68,300 | — | — |
| 2013-12-24 | $19.97 | $36.83 | 44,600 | — | — |
| 2013-12-23 | $20.16 | $37.18 | 64,000 | — | — |
| 2013-12-20 | $19.91 | $36.72 | 207,800 | — | — |
| 2013-12-19 | $19.27 | $35.54 | 59,000 | — | — |
| 2013-12-18 | $19.59 | $36.13 | 93,400 | — | — |
| 2013-12-17 | $19.69 | $36.32 | 53,300 | — | — |
| 2013-12-16 | $19.75 | $36.43 | 62,600 | — | — |
| 2013-12-13 | $19.65 | $36.24 | 63,800 | — | — |
| 2013-12-12 | $19.41 | $35.80 | 63,500 | — | — |
| 2013-12-11 | $19.08 | $35.19 | 50,500 | — | — |
| 2013-12-10 | $19.35 | $35.69 | 54,600 | — | — |
| 2013-12-09 | $19.61 | $36.17 | 94,000 | — | — |
| 2013-12-06 | $19.52 | $36.00 | 141,300 | — | — |
| 2013-12-05 | $19.18 | $35.38 | 67,100 | — | — |
| 2013-12-04 | $19.30 | $35.60 | 84,700 | — | — |
| 2013-12-03 | $19.35 | $35.69 | 129,000 | — | — |
| 2013-12-02 | $19.46 | $35.89 | 162,200 | — | — |
| 2013-11-29 | $19.88 | $36.67 | 52,800 | — | — |
| 2013-11-27 | $20.05 | $36.98 | 64,000 | — | — |
| 2013-11-26 | $19.87 | $36.65 | 88,100 | — | — |
| 2013-11-25 | $19.59 | $35.98 | 130,500 | — | — |
| 2013-11-22 | $19.11 | $35.10 | 536,500 | — | — |
| 2013-11-21 | $19.00 | $34.90 | 154,400 | — | — |
| 2013-11-20 | $18.91 | $34.73 | 64,800 | — | — |
| 2013-11-19 | $18.66 | $34.28 | 62,100 | — | — |
| 2013-11-18 | $18.67 | $34.29 | 161,600 | — | — |
| 2013-11-15 | $18.46 | $33.91 | 91,100 | — | — |
| 2013-11-14 | $18.34 | $33.69 | 98,000 | — | — |
| 2013-11-13 | $18.49 | $33.96 | 125,900 | — | — |
| 2013-11-12 | $18.50 | $33.98 | 191,800 | — | — |
| 2013-11-11 | $18.50 | $33.98 | 228,800 | — | — |
| 2013-11-08 | $18.60 | $34.17 | 376,700 | — | — |
| 2013-11-07 | $18.48 | $33.95 | 91,100 | — | — |
| 2013-11-06 | $18.52 | $34.02 | 473,900 | — | — |
| 2013-11-05 | $18.51 | $34.00 | 296,200 | — | — |
| 2013-11-04 | $18.49 | $33.96 | 101,300 | — | — |
| 2013-11-01 | $18.51 | $34.00 | 159,300 | — | — |
| 2013-10-31 | $18.42 | $33.83 | 216,800 | — | — |
| 2013-10-30 | $18.05 | $33.16 | 285,600 | — | — |
| 2013-10-29 | $18.54 | $34.06 | 47,600 | — | — |
| 2013-10-28 | $18.50 | $33.98 | 58,700 | — | — |
| 2013-10-25 | $18.66 | $34.28 | 33,500 | — | — |
| 2013-10-24 | $18.74 | $34.42 | 121,100 | — | — |
| 2013-10-23 | $18.58 | $34.13 | 52,600 | — | — |
| 2013-10-22 | $18.51 | $34.00 | 132,700 | — | — |
| 2013-10-21 | $18.57 | $34.11 | 61,100 | — | — |
| 2013-10-18 | $18.55 | $34.07 | 102,600 | — | — |
| 2013-10-17 | $18.31 | $33.63 | 56,900 | — | — |
| 2013-10-16 | $18.04 | $33.14 | 153,500 | — | — |
| 2013-10-15 | $17.99 | $33.05 | 36,800 | — | — |
| 2013-10-14 | $18.13 | $33.30 | 212,000 | — | — |
| 2013-10-11 | $18.45 | $33.89 | 58,100 | — | — |
| 2013-10-10 | $18.03 | $33.12 | 43,500 | — | — |
| 2013-10-09 | $17.61 | $32.35 | 85,200 | — | — |
| 2013-10-08 | $17.37 | $31.91 | 49,300 | — | — |
| 2013-10-07 | $17.35 | $31.87 | 171,600 | — | — |
| 2013-10-04 | $17.35 | $31.87 | 67,100 | — | — |
| 2013-10-03 | $17.18 | $31.56 | 72,800 | — | — |
| 2013-10-02 | $17.35 | $31.87 | 96,200 | — | — |
| 2013-10-01 | $17.82 | $32.73 | 51,200 | — | — |
| 2013-09-30 | $17.70 | $32.51 | 75,800 | — | — |
| 2013-09-27 | $17.85 | $32.79 | 50,800 | — | — |
| 2013-09-26 | $17.89 | $32.86 | 55,000 | — | — |
| 2013-09-25 | $18.13 | $33.30 | 93,500 | — | — |
| 2013-09-24 | $18.01 | $33.08 | 86,400 | — | — |
| 2013-09-23 | $17.75 | $32.60 | 108,500 | — | — |
| 2013-09-20 | $17.58 | $32.29 | 351,700 | — | — |
| 2013-09-19 | $17.27 | $31.72 | 69,700 | — | — |
| 2013-09-18 | $17.30 | $31.78 | 71,700 | — | — |
| 2013-09-17 | $17.20 | $31.59 | 55,700 | — | — |
| 2013-09-16 | $17.16 | $31.52 | 109,900 | — | — |
| 2013-09-13 | $17.16 | $31.52 | 92,700 | — | — |
| 2013-09-12 | $17.15 | $31.50 | 76,000 | — | — |
| 2013-09-11 | $17.15 | $31.50 | 90,800 | — | — |
| 2013-09-10 | $17.19 | $31.58 | 76,300 | — | — |
| 2013-09-09 | $17.12 | $31.45 | 106,300 | — | — |
| 2013-09-06 | $17.16 | $31.52 | 69,400 | — | — |
| 2013-09-05 | $17.13 | $31.47 | 47,300 | — | — |
| 2013-09-04 | $17.03 | $31.28 | 134,000 | — | — |
| 2013-09-03 | $16.86 | $30.97 | 99,700 | — | — |
| 2013-08-30 | $16.99 | $31.21 | 145,400 | — | — |
| 2013-08-29 | $17.02 | $31.26 | 54,100 | — | — |
| 2013-08-28 | $17.00 | $31.23 | 68,700 | — | — |
| 2013-08-27 | $16.97 | $31.02 | 85,100 | — | — |
| 2013-08-26 | $17.21 | $31.46 | 136,800 | — | — |
| 2013-08-23 | $17.21 | $31.46 | 80,700 | — | — |
| 2013-08-22 | $17.50 | $31.99 | 46,000 | — | — |
| 2013-08-21 | $17.47 | $31.94 | 24,700 | — | — |
| 2013-08-20 | $17.71 | $32.38 | 34,100 | — | — |
| 2013-08-19 | $17.50 | $31.99 | 40,700 | — | — |
| 2013-08-16 | $17.63 | $32.23 | 44,400 | — | — |
| 2013-08-15 | $17.74 | $32.43 | 58,000 | — | — |
| 2013-08-14 | $18.03 | $32.96 | 15,700 | — | — |
| 2013-08-13 | $18.07 | $33.04 | 63,400 | — | — |
| 2013-08-12 | $18.08 | $33.05 | 81,700 | — | — |
| 2013-08-09 | $18.05 | $33.00 | 79,000 | — | — |
| 2013-08-08 | $18.24 | $33.35 | 35,600 | — | — |
| 2013-08-07 | $18.05 | $33.00 | 59,200 | — | — |
| 2013-08-06 | $18.38 | $33.60 | 37,900 | — | — |
| 2013-08-05 | $18.57 | $33.95 | 54,900 | — | — |
| 2013-08-02 | $18.80 | $34.37 | 88,500 | — | — |
| 2013-08-01 | $18.59 | $33.99 | 63,800 | — | — |
| 2013-07-31 | $18.59 | $33.99 | 125,600 | — | — |
| 2013-07-30 | $18.22 | $33.31 | 78,300 | — | — |
| 2013-07-29 | $18.22 | $33.31 | 115,000 | — | — |
| 2013-07-26 | $18.59 | $33.99 | 86,100 | — | — |
| 2013-07-25 | $18.95 | $34.64 | 148,700 | — | — |
| 2013-07-24 | $18.74 | $34.26 | 319,900 | — | — |
| 2013-07-23 | $18.75 | $34.28 | 140,800 | — | — |
| 2013-07-22 | $18.93 | $34.61 | 158,400 | — | — |
| 2013-07-19 | $18.77 | $34.32 | 100,800 | — | — |
| 2013-07-18 | $18.70 | $34.19 | 359,800 | — | — |
| 2013-07-17 | $18.91 | $34.57 | 59,800 | — | — |
| 2013-07-16 | $18.96 | $34.66 | 142,500 | — | — |
| 2013-07-15 | $18.96 | $34.66 | 111,200 | — | — |
| 2013-07-12 | $18.80 | $34.37 | 34,800 | — | — |
| 2013-07-11 | $18.79 | $34.35 | 67,300 | — | — |
| 2013-07-10 | $18.78 | $34.33 | 108,700 | — | — |
| 2013-07-09 | $18.81 | $34.39 | 74,900 | — | — |
| 2013-07-08 | $18.98 | $34.70 | 96,800 | — | — |
| 2013-07-05 | $18.95 | $34.64 | 62,500 | — | — |
| 2013-07-03 | $18.61 | $34.02 | 21,900 | — | — |
| 2013-07-02 | $18.38 | $33.60 | 70,700 | — | — |
| 2013-07-01 | $18.13 | $33.15 | 230,500 | — | — |
| 2013-06-28 | $18.00 | $32.91 | 384,500 | — | — |
| 2013-06-27 | $18.28 | $33.42 | 161,800 | — | — |
| 2013-06-26 | $18.06 | $33.02 | 97,500 | — | — |
| 2013-06-25 | $18.01 | $32.93 | 60,200 | — | — |
| 2013-06-24 | $17.91 | $32.74 | 101,000 | — | — |
| 2013-06-21 | $17.93 | $32.78 | 281,500 | — | — |
| 2013-06-20 | $17.61 | $32.19 | 87,700 | — | — |
| 2013-06-19 | $17.68 | $32.32 | 45,400 | — | — |
| 2013-06-18 | $17.95 | $32.82 | 105,300 | — | — |
| 2013-06-17 | $17.54 | $32.07 | 105,000 | — | — |
| 2013-06-14 | $17.72 | $32.40 | 46,400 | — | — |
| 2013-06-13 | $18.01 | $32.93 | 61,100 | — | — |
| 2013-06-12 | $17.90 | $32.72 | 138,300 | — | — |
| 2013-06-11 | $18.08 | $33.05 | 235,700 | — | — |
| 2013-06-10 | $18.12 | $33.13 | 81,700 | — | — |
| 2013-06-07 | $18.33 | $33.51 | 92,000 | — | — |
| 2013-06-06 | $17.79 | $32.52 | 114,700 | — | — |
| 2013-06-05 | $17.57 | $32.12 | 67,900 | — | — |
| 2013-06-04 | $17.84 | $32.62 | 331,700 | — | — |
| 2013-06-03 | $18.25 | $33.36 | 168,100 | — | — |
| 2013-05-31 | $18.34 | $33.53 | 96,100 | — | — |
| 2013-05-30 | $18.58 | $33.97 | 102,400 | — | — |
| 2013-05-29 | $18.71 | $34.21 | 130,000 | — | — |
| 2013-05-28 | $18.70 | $34.19 | 514,500 | — | — |
| 2013-05-24 | $18.69 | $34.17 | 128,200 | — | — |
| 2013-05-23 | $18.56 | $33.93 | 111,800 | — | — |
| 2013-05-22 | $18.38 | $33.60 | 257,300 | — | — |
| 2013-05-21 | $18.10 | $33.09 | 74,900 | — | — |
| 2013-05-20 | $18.06 | $33.02 | 52,300 | — | — |
| 2013-05-17 | $17.96 | $32.83 | 62,700 | — | — |
| 2013-05-16 | $17.72 | $32.40 | 73,100 | — | — |
| 2013-05-15 | $17.69 | $32.34 | 131,900 | — | — |
| 2013-05-14 | $17.51 | $32.01 | 99,100 | — | — |
| 2013-05-13 | $17.18 | $31.41 | 106,600 | — | — |
| 2013-05-10 | $17.05 | $31.17 | 117,700 | — | — |
| 2013-05-09 | $17.04 | $31.15 | 113,800 | — | — |
| 2013-05-08 | $17.05 | $31.17 | 179,400 | — | — |
| 2013-05-07 | $17.05 | $31.17 | 102,200 | — | — |
| 2013-05-06 | $17.00 | $31.08 | 73,200 | — | — |
| 2013-05-03 | $16.75 | $30.62 | 102,000 | — | — |
| 2013-05-02 | $16.61 | $30.37 | 153,800 | — | — |
| 2013-05-01 | $16.54 | $30.24 | 146,800 | — | — |
| 2013-04-30 | $16.84 | $30.79 | 147,300 | — | — |
| 2013-04-29 | $16.85 | $30.81 | 191,800 | — | — |
| 2013-04-26 | $16.49 | $30.15 | 167,000 | — | — |
| 2013-04-25 | $15.96 | $29.18 | 42,000 | — | — |
| 2013-04-24 | $15.93 | $29.12 | 45,300 | — | — |
| 2013-04-23 | $15.94 | $29.14 | 48,700 | — | — |
| 2013-04-22 | $15.39 | $28.14 | 37,900 | — | — |
| 2013-04-19 | $15.49 | $28.32 | 68,000 | — | — |
| 2013-04-18 | $14.97 | $27.37 | 45,500 | — | — |
| 2013-04-17 | $14.96 | $27.35 | 60,700 | — | — |
| 2013-04-16 | $15.38 | $28.12 | 29,500 | — | — |
| 2013-04-15 | $15.07 | $27.55 | 66,200 | — | — |
| 2013-04-12 | $15.41 | $28.17 | 13,800 | — | — |
| 2013-04-11 | $15.62 | $28.56 | 18,800 | — | — |
| 2013-04-10 | $15.79 | $28.87 | 37,500 | — | — |
| 2013-04-09 | $15.15 | $27.70 | 37,300 | — | — |
| 2013-04-08 | $15.33 | $28.03 | 56,600 | — | — |
| 2013-04-05 | $15.33 | $28.03 | 23,800 | — | — |
| 2013-04-04 | $15.37 | $28.10 | 44,600 | — | — |
| 2013-04-03 | $15.20 | $27.79 | 56,400 | — | — |
| 2013-04-02 | $15.31 | $27.99 | 28,200 | — | — |
| 2013-04-01 | $15.37 | $28.10 | 59,100 | — | — |
| 2013-03-28 | $15.70 | $28.70 | 21,800 | — | — |
| 2013-03-27 | $15.89 | $29.05 | 14,200 | — | — |
| 2013-03-26 | $15.98 | $29.21 | 15,300 | — | — |
| 2013-03-25 | $15.97 | $29.20 | 22,700 | — | — |
| 2013-03-22 | $15.93 | $29.12 | 52,600 | — | — |
| 2013-03-21 | $15.86 | $29.00 | 29,500 | — | — |
| 2013-03-20 | $15.96 | $29.18 | 23,100 | — | — |
| 2013-03-19 | $15.99 | $29.23 | 34,000 | — | — |
| 2013-03-18 | $15.96 | $29.18 | 24,500 | — | — |
| 2013-03-15 | $16.01 | $29.27 | 120,300 | — | — |
| 2013-03-14 | $16.01 | $29.27 | 48,500 | — | — |
| 2013-03-13 | $15.93 | $29.12 | 17,500 | — | — |
| 2013-03-12 | $15.80 | $28.89 | 35,400 | — | — |
| 2013-03-11 | $15.95 | $29.16 | 59,700 | — | — |
| 2013-03-08 | $16.16 | $29.54 | 47,300 | — | — |
| 2013-03-07 | $16.01 | $29.27 | 53,500 | — | — |
| 2013-03-06 | $15.92 | $29.10 | 35,300 | — | — |
| 2013-03-05 | $15.82 | $28.92 | 40,100 | — | — |
| 2013-03-04 | $15.73 | $28.76 | 47,200 | — | — |
| 2013-03-01 | $15.50 | $28.34 | 44,700 | — | — |
| 2013-02-28 | $15.49 | $28.32 | 48,600 | — | — |
| 2013-02-27 | $15.52 | $28.37 | 40,900 | — | — |
| 2013-02-26 | $15.58 | $28.48 | 34,700 | — | — |
| 2013-02-25 | $15.30 | $27.97 | 44,700 | — | — |
| 2013-02-22 | $15.81 | $28.90 | 34,400 | — | — |
| 2013-02-21 | $15.53 | $28.39 | 42,900 | — | — |
| 2013-02-20 | $15.60 | $28.52 | 166,500 | — | — |
| 2013-02-19 | $15.95 | $29.16 | 55,800 | — | — |
| 2013-02-15 | $15.81 | $28.90 | 659,900 | — | — |
| 2013-02-14 | $15.68 | $28.67 | 64,800 | — | — |
| 2013-02-13 | $15.78 | $28.85 | 27,700 | — | — |
| 2013-02-12 | $15.84 | $28.96 | 54,300 | — | — |
| 2013-02-11 | $15.80 | $28.89 | 37,300 | — | — |
| 2013-02-08 | $15.96 | $29.18 | 43,600 | — | — |
| 2013-02-07 | $15.95 | $29.16 | 51,100 | — | — |
| 2013-02-06 | $16.09 | $29.42 | 42,300 | — | — |
| 2013-02-05 | $16.00 | $29.25 | 67,000 | — | — |
| 2013-02-04 | $16.00 | $29.25 | 55,200 | — | — |
| 2013-02-01 | $16.00 | $29.25 | 60,300 | — | — |
| 2013-01-31 | $16.11 | $29.45 | 65,500 | — | — |
| 2013-01-30 | $16.00 | $29.25 | 54,700 | — | — |
| 2013-01-29 | $16.01 | $29.27 | 37,300 | — | — |
| 2013-01-28 | $16.00 | $29.25 | 47,000 | — | — |
| 2013-01-25 | $15.92 | $29.10 | 34,800 | — | — |
| 2013-01-24 | $15.87 | $29.01 | 89,500 | — | — |
| 2013-01-23 | $15.88 | $29.03 | 41,100 | — | — |
| 2013-01-22 | $15.96 | $29.18 | 53,100 | — | — |
| 2013-01-18 | $16.00 | $29.25 | 25,700 | — | — |
| 2013-01-17 | $16.00 | $29.25 | 106,000 | — | — |
| 2013-01-16 | $15.75 | $28.79 | 37,500 | — | — |
| 2013-01-15 | $15.98 | $29.21 | 49,900 | — | — |
| 2013-01-14 | $15.89 | $29.05 | 20,400 | — | — |
| 2013-01-11 | $15.77 | $28.83 | 49,900 | — | — |
| 2013-01-10 | $15.91 | $29.09 | 30,500 | — | — |
| 2013-01-09 | $15.84 | $28.96 | 27,000 | — | — |
| 2013-01-08 | $16.04 | $29.32 | 38,100 | — | — |
| 2013-01-07 | $15.79 | $28.87 | 64,500 | — | — |
| 2013-01-04 | $15.99 | $29.23 | 112,700 | — | — |
| 2013-01-03 | $15.92 | $29.10 | 26,400 | — | — |
| 2013-01-02 | $15.90 | $29.07 | 139,900 | — | — |