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
- 1996-08-09 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 | $19.53 | $20.16 | 45,600 | — | — |
| 2013-12-30 | $19.74 | $20.37 | 168,500 | — | — |
| 2013-12-27 | $20.44 | $21.09 | 213,400 | — | — |
| 2013-12-26 | $19.57 | $20.20 | 181,800 | — | — |
| 2013-12-24 | $17.76 | $18.33 | 44,700 | — | — |
| 2013-12-23 | $17.92 | $18.49 | 62,200 | — | — |
| 2013-12-20 | $17.94 | $18.51 | 116,500 | — | — |
| 2013-12-19 | $17.48 | $18.04 | 49,900 | — | — |
| 2013-12-18 | $17.93 | $18.50 | 56,100 | — | — |
| 2013-12-17 | $17.42 | $17.98 | 101,000 | — | — |
| 2013-12-16 | $17.20 | $17.75 | 68,400 | — | — |
| 2013-12-13 | $17.47 | $18.03 | 34,500 | — | — |
| 2013-12-12 | $17.48 | $18.04 | 68,600 | — | — |
| 2013-12-11 | $17.79 | $18.36 | 64,200 | — | — |
| 2013-12-10 | $17.87 | $18.44 | 70,000 | — | — |
| 2013-12-09 | $18.27 | $18.86 | 26,100 | — | — |
| 2013-12-06 | $18.38 | $18.97 | 33,600 | — | — |
| 2013-12-05 | $18.39 | $18.98 | 17,600 | — | — |
| 2013-12-04 | $18.51 | $19.10 | 23,900 | — | — |
| 2013-12-03 | $18.77 | $19.37 | 43,500 | — | — |
| 2013-12-02 | $18.41 | $19.00 | 62,600 | — | — |
| 2013-11-29 | $18.77 | $19.37 | 27,700 | — | — |
| 2013-11-27 | $18.72 | $19.32 | 34,500 | — | — |
| 2013-11-26 | $18.66 | $19.26 | 53,200 | — | — |
| 2013-11-25 | $18.66 | $19.26 | 93,000 | — | — |
| 2013-11-22 | $18.36 | $18.95 | 69,800 | — | — |
| 2013-11-21 | $18.25 | $18.83 | 147,200 | — | — |
| 2013-11-20 | $18.47 | $19.06 | 87,400 | — | — |
| 2013-11-19 | $18.79 | $19.39 | 76,800 | — | — |
| 2013-11-18 | $18.63 | $19.23 | 88,800 | — | — |
| 2013-11-15 | $19.50 | $20.12 | 61,900 | — | — |
| 2013-11-14 | $19.06 | $19.67 | 125,000 | — | — |
| 2013-11-13 | $19.24 | $19.86 | 50,100 | — | — |
| 2013-11-12 | $19.32 | $19.94 | 76,000 | — | — |
| 2013-11-11 | $19.42 | $20.04 | 33,800 | — | — |
| 2013-11-08 | $19.30 | $19.92 | 68,000 | — | — |
| 2013-11-07 | $19.18 | $19.77 | 77,800 | — | — |
| 2013-11-06 | $19.53 | $20.13 | 274,800 | — | — |
| 2013-11-05 | $19.66 | $20.26 | 105,300 | — | — |
| 2013-11-04 | $20.00 | $20.61 | 53,500 | — | — |
| 2013-11-01 | $20.19 | $20.81 | 58,300 | — | — |
| 2013-10-31 | $20.09 | $20.71 | 152,300 | — | — |
| 2013-10-30 | $20.05 | $20.67 | 72,100 | — | — |
| 2013-10-29 | $20.00 | $20.61 | 49,500 | — | — |
| 2013-10-28 | $19.98 | $20.59 | 92,300 | — | — |
| 2013-10-25 | $20.18 | $20.80 | 59,900 | — | — |
| 2013-10-24 | $20.08 | $20.70 | 98,000 | — | — |
| 2013-10-23 | $20.00 | $20.61 | 48,900 | — | — |
| 2013-10-22 | $19.97 | $20.58 | 56,300 | — | — |
| 2013-10-21 | $20.00 | $20.61 | 79,000 | — | — |
| 2013-10-18 | $19.68 | $20.28 | 62,600 | — | — |
| 2013-10-17 | $19.75 | $20.36 | 92,000 | — | — |
| 2013-10-16 | $19.17 | $19.76 | 65,100 | — | — |
| 2013-10-15 | $19.06 | $19.64 | 75,800 | — | — |
| 2013-10-14 | $19.20 | $19.79 | 80,100 | — | — |
| 2013-10-11 | $19.42 | $20.02 | 81,300 | — | — |
| 2013-10-10 | $19.31 | $19.90 | 153,900 | — | — |
| 2013-10-09 | $18.74 | $19.32 | 88,200 | — | — |
| 2013-10-08 | $18.53 | $19.10 | 93,200 | — | — |
| 2013-10-07 | $18.75 | $19.33 | 104,900 | — | — |
| 2013-10-04 | $19.28 | $19.87 | 31,400 | — | — |
| 2013-10-03 | $19.22 | $19.81 | 43,700 | — | — |
| 2013-10-02 | $19.42 | $20.02 | 84,300 | — | — |
| 2013-10-01 | $19.80 | $20.41 | 67,500 | — | — |
| 2013-09-30 | $19.40 | $20.00 | 113,100 | — | — |
| 2013-09-27 | $18.91 | $19.49 | 161,800 | — | — |
| 2013-09-26 | $18.89 | $19.47 | 142,400 | — | — |
| 2013-09-25 | $18.74 | $19.32 | 54,100 | — | — |
| 2013-09-24 | $18.78 | $19.36 | 81,900 | — | — |
| 2013-09-23 | $18.85 | $19.43 | 77,100 | — | — |
| 2013-09-20 | $18.78 | $19.36 | 154,400 | — | — |
| 2013-09-19 | $18.89 | $19.47 | 71,400 | — | — |
| 2013-09-18 | $18.85 | $19.43 | 106,000 | — | — |
| 2013-09-17 | $18.81 | $19.39 | 50,800 | — | — |
| 2013-09-16 | $18.75 | $19.33 | 87,800 | — | — |
| 2013-09-13 | $18.79 | $19.37 | 84,400 | — | — |
| 2013-09-12 | $18.81 | $19.39 | 69,300 | — | — |
| 2013-09-11 | $18.80 | $19.38 | 40,800 | — | — |
| 2013-09-10 | $18.81 | $19.39 | 111,400 | — | — |
| 2013-09-09 | $18.74 | $19.32 | 81,100 | — | — |
| 2013-09-06 | $18.78 | $19.36 | 96,700 | — | — |
| 2013-09-05 | $17.77 | $18.32 | 35,400 | — | — |
| 2013-09-04 | $17.69 | $18.23 | 32,200 | — | — |
| 2013-09-03 | $17.72 | $18.26 | 31,300 | — | — |
| 2013-08-30 | $17.62 | $18.16 | 39,400 | — | — |
| 2013-08-29 | $17.65 | $18.19 | 43,900 | — | — |
| 2013-08-28 | $17.36 | $17.89 | 61,200 | — | — |
| 2013-08-27 | $17.44 | $17.98 | 58,300 | — | — |
| 2013-08-26 | $17.86 | $18.41 | 65,200 | — | — |
| 2013-08-23 | $17.87 | $18.42 | 38,100 | — | — |
| 2013-08-22 | $18.29 | $18.85 | 14,200 | — | — |
| 2013-08-21 | $18.00 | $18.55 | 36,500 | — | — |
| 2013-08-20 | $18.19 | $18.75 | 38,000 | — | — |
| 2013-08-19 | $18.25 | $18.81 | 35,700 | — | — |
| 2013-08-16 | $18.66 | $19.23 | 64,000 | — | — |
| 2013-08-15 | $18.48 | $19.05 | 37,000 | — | — |
| 2013-08-14 | $18.89 | $19.47 | 62,300 | — | — |
| 2013-08-13 | $18.96 | $19.54 | 182,100 | — | — |
| 2013-08-12 | $18.60 | $19.17 | 48,800 | — | — |
| 2013-08-09 | $18.01 | $18.54 | 82,600 | — | — |
| 2013-08-08 | $17.99 | $18.52 | 42,900 | — | — |
| 2013-08-07 | $18.02 | $18.55 | 61,300 | — | — |
| 2013-08-06 | $17.70 | $18.22 | 68,400 | — | — |
| 2013-08-05 | $18.01 | $18.54 | 60,700 | — | — |
| 2013-08-02 | $17.90 | $18.42 | 107,700 | — | — |
| 2013-08-01 | $18.78 | $19.33 | 51,400 | — | — |
| 2013-07-31 | $18.76 | $19.31 | 58,000 | — | — |
| 2013-07-30 | $18.50 | $19.04 | 26,100 | — | — |
| 2013-07-29 | $18.47 | $19.01 | 38,800 | — | — |
| 2013-07-26 | $18.60 | $19.14 | 96,800 | — | — |
| 2013-07-25 | $19.29 | $19.85 | 129,900 | — | — |
| 2013-07-24 | $18.41 | $18.95 | 77,600 | — | — |
| 2013-07-23 | $18.81 | $19.36 | 57,100 | — | — |
| 2013-07-22 | $18.82 | $19.37 | 71,600 | — | — |
| 2013-07-19 | $18.82 | $19.37 | 51,500 | — | — |
| 2013-07-18 | $19.16 | $19.72 | 128,100 | — | — |
| 2013-07-17 | $18.81 | $19.36 | 71,700 | — | — |
| 2013-07-16 | $19.03 | $19.59 | 90,200 | — | — |
| 2013-07-15 | $18.90 | $19.45 | 144,100 | — | — |
| 2013-07-12 | $18.70 | $19.25 | 89,400 | — | — |
| 2013-07-11 | $18.76 | $19.31 | 75,600 | — | — |
| 2013-07-10 | $18.56 | $19.10 | 101,300 | — | — |
| 2013-07-09 | $18.30 | $18.84 | 106,200 | — | — |
| 2013-07-08 | $18.12 | $18.65 | 70,800 | — | — |
| 2013-07-05 | $17.60 | $18.11 | 71,700 | — | — |
| 2013-07-03 | $17.40 | $17.91 | 44,800 | — | — |
| 2013-07-02 | $17.43 | $17.94 | 63,000 | — | — |
| 2013-07-01 | $17.45 | $17.96 | 45,500 | — | — |
| 2013-06-28 | $16.95 | $17.45 | 530,200 | — | — |
| 2013-06-27 | $17.22 | $17.72 | 78,600 | — | — |
| 2013-06-26 | $16.98 | $17.48 | 121,800 | — | — |
| 2013-06-25 | $17.45 | $17.96 | 76,300 | — | — |
| 2013-06-24 | $17.20 | $17.70 | 151,000 | — | — |
| 2013-06-21 | $17.20 | $17.70 | 123,100 | — | — |
| 2013-06-20 | $17.14 | $17.64 | 192,100 | — | — |
| 2013-06-19 | $18.61 | $19.15 | 46,900 | — | — |
| 2013-06-18 | $19.06 | $19.62 | 52,400 | — | — |
| 2013-06-17 | $18.91 | $19.46 | 62,500 | — | — |
| 2013-06-14 | $18.71 | $19.26 | 129,800 | — | — |
| 2013-06-13 | $19.27 | $19.83 | 87,800 | — | — |
| 2013-06-12 | $18.75 | $19.30 | 88,300 | — | — |
| 2013-06-11 | $18.73 | $19.28 | 48,200 | — | — |
| 2013-06-10 | $18.86 | $19.41 | 77,300 | — | — |
| 2013-06-07 | $19.04 | $19.60 | 139,800 | — | — |
| 2013-06-06 | $18.23 | $18.76 | 101,500 | — | — |
| 2013-06-05 | $17.54 | $18.05 | 80,200 | — | — |
| 2013-06-04 | $18.14 | $18.67 | 87,900 | — | — |
| 2013-06-03 | $18.96 | $19.51 | 108,800 | — | — |
| 2013-05-31 | $18.93 | $19.48 | 91,500 | — | — |
| 2013-05-30 | $19.57 | $20.14 | 228,800 | — | — |
| 2013-05-29 | $19.55 | $20.12 | 377,600 | — | — |
| 2013-05-28 | $17.95 | $18.48 | 137,900 | — | — |
| 2013-05-24 | $17.22 | $17.72 | 172,800 | — | — |
| 2013-05-23 | $16.60 | $17.09 | 111,700 | — | — |
| 2013-05-22 | $16.73 | $17.22 | 146,800 | — | — |
| 2013-05-21 | $17.50 | $18.01 | 90,700 | — | — |
| 2013-05-20 | $17.47 | $17.98 | 78,200 | — | — |
| 2013-05-17 | $17.59 | $18.10 | 117,600 | — | — |
| 2013-05-16 | $17.45 | $17.96 | 123,200 | — | — |
| 2013-05-15 | $17.42 | $17.93 | 76,100 | — | — |
| 2013-05-14 | $17.25 | $17.75 | 177,600 | — | — |
| 2013-05-13 | $17.20 | $17.68 | 131,800 | — | — |
| 2013-05-10 | $17.33 | $17.81 | 66,800 | — | — |
| 2013-05-09 | $16.83 | $17.30 | 85,200 | — | — |
| 2013-05-08 | $17.07 | $17.54 | 142,900 | — | — |
| 2013-05-07 | $17.15 | $17.63 | 106,800 | — | — |
| 2013-05-06 | $17.13 | $17.61 | 91,900 | — | — |
| 2013-05-03 | $16.88 | $17.35 | 606,200 | — | — |
| 2013-05-02 | $16.69 | $17.15 | 169,200 | — | — |
| 2013-05-01 | $16.68 | $17.14 | 226,700 | — | — |
| 2013-04-30 | $17.49 | $17.98 | 142,900 | — | — |
| 2013-04-29 | $17.45 | $17.93 | 176,300 | — | — |
| 2013-04-26 | $17.50 | $17.99 | 100,600 | — | — |
| 2013-04-25 | $17.91 | $18.41 | 144,400 | — | — |
| 2013-04-24 | $17.59 | $18.08 | 258,800 | — | — |
| 2013-04-23 | $17.80 | $18.29 | 295,700 | — | — |
| 2013-04-22 | $16.74 | $17.20 | 157,700 | — | — |
| 2013-04-19 | $16.84 | $17.31 | 137,400 | — | — |
| 2013-04-18 | $16.78 | $17.25 | 132,800 | — | — |
| 2013-04-17 | $17.07 | $17.54 | 199,800 | — | — |
| 2013-04-16 | $17.49 | $17.98 | 294,900 | — | — |
| 2013-04-15 | $17.21 | $17.69 | 846,500 | — | — |
| 2013-04-12 | $20.05 | $20.61 | 241,500 | — | — |
| 2013-04-11 | $21.48 | $22.08 | 184,100 | — | — |
| 2013-04-10 | $21.63 | $22.23 | 229,600 | — | — |
| 2013-04-09 | $21.50 | $22.10 | 154,800 | — | — |
| 2013-04-08 | $21.01 | $21.59 | 133,000 | — | — |
| 2013-04-05 | $20.79 | $21.37 | 178,800 | — | — |
| 2013-04-04 | $21.44 | $22.04 | 215,600 | — | — |
| 2013-04-03 | $20.35 | $20.91 | 210,900 | — | — |
| 2013-04-02 | $21.49 | $22.09 | 197,500 | — | — |
| 2013-04-01 | $21.42 | $22.01 | 216,300 | — | — |
| 2013-03-28 | $21.25 | $21.84 | 198,300 | — | — |
| 2013-03-27 | $21.12 | $21.71 | 217,800 | — | — |
| 2013-03-26 | $20.97 | $21.55 | 180,500 | — | — |
| 2013-03-25 | $20.76 | $21.34 | 237,200 | — | — |
| 2013-03-22 | $20.15 | $20.71 | 199,500 | — | — |
| 2013-03-21 | $20.38 | $20.95 | 216,400 | — | — |
| 2013-03-20 | $20.52 | $21.09 | 212,500 | — | — |
| 2013-03-19 | $19.61 | $20.15 | 189,800 | — | — |
| 2013-03-18 | $19.42 | $19.96 | 245,500 | — | — |
| 2013-03-15 | $19.25 | $19.78 | 445,400 | — | — |
| 2013-03-14 | $19.61 | $20.15 | 248,400 | — | — |
| 2013-03-13 | $19.33 | $19.87 | 131,500 | — | — |
| 2013-03-12 | $19.40 | $19.94 | 174,400 | — | — |
| 2013-03-11 | $19.40 | $19.94 | 199,200 | — | — |
| 2013-03-08 | $19.40 | $19.94 | 292,900 | — | — |
| 2013-03-07 | $19.40 | $19.94 | 235,000 | — | — |
| 2013-03-06 | $19.09 | $19.62 | 174,500 | — | — |
| 2013-03-05 | $18.91 | $19.43 | 192,200 | — | — |
| 2013-03-04 | $18.35 | $18.86 | 178,400 | — | — |
| 2013-03-01 | $17.96 | $18.46 | 185,300 | — | — |
| 2013-02-28 | $18.20 | $18.71 | 141,900 | — | — |
| 2013-02-27 | $17.62 | $18.11 | 205,100 | — | — |
| 2013-02-26 | $16.99 | $17.46 | 195,700 | — | — |
| 2013-02-25 | $16.45 | $16.91 | 152,000 | — | — |
| 2013-02-22 | $16.33 | $16.78 | 104,100 | — | — |
| 2013-02-21 | $15.39 | $15.82 | 64,800 | — | — |
| 2013-02-20 | $15.41 | $15.84 | 151,400 | — | — |
| 2013-02-19 | $16.28 | $16.73 | 234,600 | — | — |
| 2013-02-15 | $15.67 | $16.10 | 83,700 | — | — |
| 2013-02-14 | $15.24 | $15.66 | 37,200 | — | — |
| 2013-02-13 | $15.18 | $15.60 | 52,500 | — | — |
| 2013-02-12 | $14.81 | $15.22 | 49,300 | — | — |
| 2013-02-11 | $14.35 | $14.75 | 48,200 | — | — |
| 2013-02-08 | $14.72 | $15.10 | 28,900 | — | — |
| 2013-02-07 | $14.67 | $15.05 | 57,700 | — | — |
| 2013-02-06 | $14.59 | $14.97 | 45,000 | — | — |
| 2013-02-05 | $14.24 | $14.61 | 47,000 | — | — |
| 2013-02-04 | $13.95 | $14.31 | 49,200 | — | — |
| 2013-02-01 | $14.04 | $14.41 | 40,600 | — | — |
| 2013-01-31 | $13.98 | $14.34 | 68,900 | — | — |
| 2013-01-30 | $13.85 | $14.21 | 59,400 | — | — |
| 2013-01-29 | $14.02 | $14.38 | 39,600 | — | — |
| 2013-01-28 | $13.59 | $13.94 | 62,200 | — | — |
| 2013-01-25 | $13.66 | $14.02 | 58,900 | — | — |
| 2013-01-24 | $13.66 | $14.02 | 70,200 | — | — |
| 2013-01-23 | $14.33 | $14.70 | 43,000 | — | — |
| 2013-01-22 | $13.96 | $14.32 | 37,800 | — | — |
| 2013-01-18 | $13.85 | $14.21 | 49,200 | — | — |
| 2013-01-17 | $13.15 | $13.49 | 47,200 | — | — |
| 2013-01-16 | $13.07 | $13.41 | 18,700 | — | — |
| 2013-01-15 | $13.08 | $13.42 | 23,400 | — | — |
| 2013-01-14 | $13.06 | $13.40 | 51,900 | — | — |
| 2013-01-11 | $12.90 | $13.24 | 20,300 | — | — |
| 2013-01-10 | $12.98 | $13.32 | 17,200 | — | — |
| 2013-01-09 | $12.92 | $13.26 | 37,000 | — | — |
| 2013-01-08 | $13.00 | $13.34 | 31,700 | — | — |
| 2013-01-07 | $13.05 | $13.39 | 33,300 | — | — |
| 2013-01-04 | $13.22 | $13.56 | 54,800 | — | — |
| 2013-01-03 | $12.90 | $13.24 | 106,000 | — | — |
| 2013-01-02 | $13.45 | $13.80 | 208,100 | — | — |