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
- 2006-11-15 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 | $22.99 | $22.99 | 81,600 | — | — |
| 2013-12-30 | $23.36 | $23.36 | 103,600 | — | — |
| 2013-12-27 | $23.48 | $23.48 | 75,700 | — | — |
| 2013-12-26 | $23.67 | $23.67 | 123,000 | — | — |
| 2013-12-24 | $23.95 | $23.95 | 48,300 | — | — |
| 2013-12-23 | $23.83 | $23.83 | 151,000 | — | — |
| 2013-12-20 | $23.44 | $23.44 | 295,800 | — | — |
| 2013-12-19 | $22.94 | $22.94 | 113,900 | — | — |
| 2013-12-18 | $23.05 | $23.05 | 149,100 | — | — |
| 2013-12-17 | $22.70 | $22.70 | 72,000 | — | — |
| 2013-12-16 | $22.92 | $22.92 | 299,100 | — | — |
| 2013-12-13 | $22.94 | $22.94 | 249,500 | — | — |
| 2013-12-12 | $22.45 | $22.45 | 119,200 | — | — |
| 2013-12-11 | $21.31 | $21.31 | 100,900 | — | — |
| 2013-12-10 | $21.79 | $21.79 | 97,000 | — | — |
| 2013-12-09 | $22.25 | $22.25 | 114,200 | — | — |
| 2013-12-06 | $22.71 | $22.71 | 70,300 | — | — |
| 2013-12-05 | $22.35 | $22.35 | 95,900 | — | — |
| 2013-12-04 | $22.54 | $22.54 | 91,100 | — | — |
| 2013-12-03 | $22.32 | $22.32 | 182,400 | — | — |
| 2013-12-02 | $22.48 | $22.48 | 116,400 | — | — |
| 2013-11-29 | $22.45 | $22.45 | 56,800 | — | — |
| 2013-11-27 | $22.50 | $22.50 | 115,500 | — | — |
| 2013-11-26 | $22.47 | $22.47 | 89,800 | — | — |
| 2013-11-25 | $21.70 | $21.70 | 87,300 | — | — |
| 2013-11-22 | $21.53 | $21.53 | 146,200 | — | — |
| 2013-11-21 | $21.25 | $21.25 | 114,300 | — | — |
| 2013-11-20 | $21.24 | $21.24 | 73,800 | — | — |
| 2013-11-19 | $21.17 | $21.17 | 80,400 | — | — |
| 2013-11-18 | $20.75 | $20.75 | 81,000 | — | — |
| 2013-11-15 | $21.03 | $21.03 | 127,700 | — | — |
| 2013-11-14 | $21.00 | $21.00 | 115,700 | — | — |
| 2013-11-13 | $21.02 | $21.02 | 112,800 | — | — |
| 2013-11-12 | $21.27 | $21.27 | 151,700 | — | — |
| 2013-11-11 | $20.94 | $20.94 | 146,100 | — | — |
| 2013-11-08 | $20.79 | $20.79 | 1,033,000 | — | — |
| 2013-11-07 | $18.43 | $18.43 | 131,000 | — | — |
| 2013-11-06 | $19.05 | $19.05 | 55,300 | — | — |
| 2013-11-05 | $19.71 | $19.71 | 84,300 | — | — |
| 2013-11-04 | $19.64 | $19.64 | 100,600 | — | — |
| 2013-11-01 | $19.58 | $19.58 | 105,900 | — | — |
| 2013-10-31 | $19.53 | $19.53 | 93,400 | — | — |
| 2013-10-30 | $19.79 | $19.79 | 139,400 | — | — |
| 2013-10-29 | $19.87 | $19.87 | 63,100 | — | — |
| 2013-10-28 | $19.91 | $19.91 | 92,500 | — | — |
| 2013-10-25 | $19.51 | $19.51 | 71,900 | — | — |
| 2013-10-24 | $19.83 | $19.83 | 122,700 | — | — |
| 2013-10-23 | $19.84 | $19.84 | 248,800 | — | — |
| 2013-10-22 | $19.60 | $19.60 | 97,700 | — | — |
| 2013-10-21 | $19.28 | $19.28 | 117,100 | — | — |
| 2013-10-18 | $19.23 | $19.23 | 103,200 | — | — |
| 2013-10-17 | $19.13 | $19.13 | 122,900 | — | — |
| 2013-10-16 | $18.74 | $18.74 | 66,600 | — | — |
| 2013-10-15 | $18.32 | $18.32 | 79,200 | — | — |
| 2013-10-14 | $18.55 | $18.55 | 74,000 | — | — |
| 2013-10-11 | $18.71 | $18.71 | 97,800 | — | — |
| 2013-10-10 | $18.50 | $18.50 | 89,300 | — | — |
| 2013-10-09 | $17.82 | $17.82 | 108,100 | — | — |
| 2013-10-08 | $17.71 | $17.71 | 84,900 | — | — |
| 2013-10-07 | $18.01 | $18.01 | 105,800 | — | — |
| 2013-10-04 | $18.48 | $18.48 | 111,300 | — | — |
| 2013-10-03 | $18.52 | $18.52 | 94,900 | — | — |
| 2013-10-02 | $19.05 | $19.05 | 124,200 | — | — |
| 2013-10-01 | $19.43 | $19.43 | 216,000 | — | — |
| 2013-09-30 | $19.05 | $19.05 | 181,500 | — | — |
| 2013-09-27 | $19.07 | $19.07 | 115,000 | — | — |
| 2013-09-26 | $19.20 | $19.20 | 122,800 | — | — |
| 2013-09-25 | $18.70 | $18.70 | 165,100 | — | — |
| 2013-09-24 | $19.18 | $19.18 | 89,700 | — | — |
| 2013-09-23 | $19.43 | $19.43 | 75,500 | — | — |
| 2013-09-20 | $19.15 | $19.15 | 479,800 | — | — |
| 2013-09-19 | $19.41 | $19.41 | 66,200 | — | — |
| 2013-09-18 | $19.40 | $19.40 | 101,800 | — | — |
| 2013-09-17 | $19.21 | $19.21 | 101,800 | — | — |
| 2013-09-16 | $18.94 | $18.94 | 149,200 | — | — |
| 2013-09-13 | $18.85 | $18.85 | 90,600 | — | — |
| 2013-09-12 | $18.30 | $18.30 | 63,100 | — | — |
| 2013-09-11 | $18.41 | $18.41 | 83,500 | — | — |
| 2013-09-10 | $18.19 | $18.19 | 101,800 | — | — |
| 2013-09-09 | $18.33 | $18.33 | 99,500 | — | — |
| 2013-09-06 | $18.12 | $18.12 | 215,600 | — | — |
| 2013-09-05 | $18.51 | $18.51 | 50,800 | — | — |
| 2013-09-04 | $18.45 | $18.45 | 238,400 | — | — |
| 2013-09-03 | $17.74 | $17.74 | 92,300 | — | — |
| 2013-08-30 | $17.58 | $17.58 | 145,500 | — | — |
| 2013-08-29 | $17.95 | $17.95 | 56,900 | — | — |
| 2013-08-28 | $17.83 | $17.83 | 105,700 | — | — |
| 2013-08-27 | $17.25 | $17.25 | 114,100 | — | — |
| 2013-08-26 | $18.11 | $18.11 | 56,100 | — | — |
| 2013-08-23 | $17.94 | $17.94 | 66,500 | — | — |
| 2013-08-22 | $18.14 | $18.14 | 70,200 | — | — |
| 2013-08-21 | $17.57 | $17.57 | 73,000 | — | — |
| 2013-08-20 | $17.63 | $17.63 | 83,400 | — | — |
| 2013-08-19 | $17.53 | $17.53 | 48,600 | — | — |
| 2013-08-16 | $17.51 | $17.51 | 153,800 | — | — |
| 2013-08-15 | $17.89 | $17.89 | 111,400 | — | — |
| 2013-08-14 | $18.57 | $18.57 | 78,600 | — | — |
| 2013-08-13 | $18.69 | $18.69 | 49,700 | — | — |
| 2013-08-12 | $18.87 | $18.87 | 90,000 | — | — |
| 2013-08-09 | $18.60 | $18.60 | 50,500 | — | — |
| 2013-08-08 | $18.65 | $18.65 | 129,100 | — | — |
| 2013-08-07 | $18.55 | $18.55 | 299,900 | — | — |
| 2013-08-06 | $18.18 | $18.18 | 232,000 | — | — |
| 2013-08-05 | $18.05 | $18.05 | 133,300 | — | — |
| 2013-08-02 | $17.90 | $17.90 | 75,200 | — | — |
| 2013-08-01 | $17.89 | $17.89 | 396,700 | — | — |
| 2013-07-31 | $17.69 | $17.69 | 207,700 | — | — |
| 2013-07-30 | $17.15 | $17.15 | 85,100 | — | — |
| 2013-07-29 | $17.28 | $17.28 | 67,800 | — | — |
| 2013-07-26 | $17.44 | $17.44 | 74,000 | — | — |
| 2013-07-25 | $17.60 | $17.60 | 108,300 | — | — |
| 2013-07-24 | $17.22 | $17.22 | 220,100 | — | — |
| 2013-07-23 | $17.70 | $17.70 | 91,300 | — | — |
| 2013-07-22 | $17.83 | $17.83 | 100,300 | — | — |
| 2013-07-19 | $17.83 | $17.83 | 66,500 | — | — |
| 2013-07-18 | $17.33 | $17.33 | 141,600 | — | — |
| 2013-07-17 | $18.20 | $18.20 | 261,000 | — | — |
| 2013-07-16 | $17.51 | $17.51 | 113,100 | — | — |
| 2013-07-15 | $17.50 | $17.50 | 210,500 | — | — |
| 2013-07-12 | $17.05 | $17.05 | 241,300 | — | — |
| 2013-07-11 | $16.50 | $16.50 | 189,600 | — | — |
| 2013-07-10 | $16.08 | $16.08 | 217,200 | — | — |
| 2013-07-09 | $15.66 | $15.66 | 103,900 | — | — |
| 2013-07-08 | $15.59 | $15.59 | 66,900 | — | — |
| 2013-07-05 | $15.38 | $15.38 | 92,500 | — | — |
| 2013-07-03 | $15.34 | $15.34 | 57,600 | — | — |
| 2013-07-02 | $15.22 | $15.22 | 92,600 | — | — |
| 2013-07-01 | $14.85 | $14.85 | 112,500 | — | — |
| 2013-06-28 | $14.42 | $14.42 | 195,100 | — | — |
| 2013-06-27 | $14.44 | $14.44 | 88,700 | — | — |
| 2013-06-26 | $14.21 | $14.21 | 94,200 | — | — |
| 2013-06-25 | $14.37 | $14.37 | 117,200 | — | — |
| 2013-06-24 | $14.40 | $14.40 | 80,000 | — | — |
| 2013-06-21 | $14.56 | $14.56 | 205,700 | — | — |
| 2013-06-20 | $14.32 | $14.32 | 138,200 | — | — |
| 2013-06-19 | $14.47 | $14.47 | 91,000 | — | — |
| 2013-06-18 | $14.99 | $14.99 | 83,500 | — | — |
| 2013-06-17 | $14.56 | $14.56 | 170,500 | — | — |
| 2013-06-14 | $15.16 | $15.16 | 109,700 | — | — |
| 2013-06-13 | $15.18 | $15.18 | 93,800 | — | — |
| 2013-06-12 | $14.89 | $14.89 | 87,000 | — | — |
| 2013-06-11 | $15.05 | $15.05 | 191,600 | — | — |
| 2013-06-10 | $15.13 | $15.13 | 119,500 | — | — |
| 2013-06-07 | $15.00 | $15.00 | 214,200 | — | — |
| 2013-06-06 | $14.80 | $14.80 | 239,600 | — | — |
| 2013-06-05 | $14.16 | $14.16 | 198,200 | — | — |
| 2013-06-04 | $14.20 | $14.20 | 432,900 | — | — |
| 2013-06-03 | $14.26 | $14.26 | 199,500 | — | — |
| 2013-05-31 | $14.20 | $14.20 | 178,200 | — | — |
| 2013-05-30 | $14.23 | $14.23 | 93,000 | — | — |
| 2013-05-29 | $14.16 | $14.16 | 111,500 | — | — |
| 2013-05-28 | $14.25 | $14.25 | 119,100 | — | — |
| 2013-05-24 | $14.16 | $14.16 | 71,900 | — | — |
| 2013-05-23 | $14.26 | $14.26 | 120,900 | — | — |
| 2013-05-22 | $14.25 | $14.25 | 172,900 | — | — |
| 2013-05-21 | $14.21 | $14.21 | 85,100 | — | — |
| 2013-05-20 | $14.34 | $14.34 | 206,700 | — | — |
| 2013-05-17 | $14.56 | $14.56 | 206,900 | — | — |
| 2013-05-16 | $14.43 | $14.43 | 106,700 | — | — |
| 2013-05-15 | $14.41 | $14.41 | 169,400 | — | — |
| 2013-05-14 | $14.42 | $14.42 | 149,000 | — | — |
| 2013-05-13 | $14.37 | $14.37 | 136,700 | — | — |
| 2013-05-10 | $14.40 | $14.40 | 107,700 | — | — |
| 2013-05-09 | $14.20 | $14.20 | 235,900 | — | — |
| 2013-05-08 | $14.18 | $14.18 | 240,000 | — | — |
| 2013-05-07 | $14.08 | $14.08 | 347,000 | — | — |
| 2013-05-06 | $14.05 | $14.05 | 266,600 | — | — |
| 2013-05-03 | $14.00 | $14.00 | 481,900 | — | — |
| 2013-05-02 | $15.10 | $15.10 | 167,400 | — | — |
| 2013-05-01 | $14.74 | $14.74 | 199,100 | — | — |
| 2013-04-30 | $15.34 | $15.34 | 150,200 | — | — |
| 2013-04-29 | $15.45 | $15.45 | 381,400 | — | — |
| 2013-04-26 | $15.64 | $15.64 | 255,000 | — | — |
| 2013-04-25 | $15.73 | $15.73 | 260,400 | — | — |
| 2013-04-24 | $15.49 | $15.49 | 215,900 | — | — |
| 2013-04-23 | $15.43 | $15.43 | 186,200 | — | — |
| 2013-04-22 | $15.23 | $15.23 | 239,600 | — | — |
| 2013-04-19 | $15.14 | $15.14 | 250,900 | — | — |
| 2013-04-18 | $15.07 | $15.07 | 417,200 | — | — |
| 2013-04-17 | $15.01 | $15.01 | 492,600 | — | — |
| 2013-04-16 | $14.73 | $14.73 | 244,700 | — | — |
| 2013-04-15 | $14.42 | $14.42 | 273,100 | — | — |
| 2013-04-12 | $14.80 | $14.80 | 349,500 | — | — |
| 2013-04-11 | $14.60 | $14.60 | 379,100 | — | — |
| 2013-04-10 | $13.76 | $13.76 | 245,500 | — | — |
| 2013-04-09 | $13.37 | $13.37 | 305,600 | — | — |
| 2013-04-08 | $13.20 | $13.20 | 245,000 | — | — |
| 2013-04-05 | $13.20 | $13.20 | 165,400 | — | — |
| 2013-04-04 | $13.41 | $13.41 | 262,700 | — | — |
| 2013-04-03 | $13.08 | $13.08 | 370,200 | — | — |
| 2013-04-02 | $13.48 | $13.48 | 144,000 | — | — |
| 2013-04-01 | $13.56 | $13.56 | 133,000 | — | — |
| 2013-03-28 | $13.98 | $13.98 | 145,800 | — | — |
| 2013-03-27 | $13.96 | $13.96 | 156,400 | — | — |
| 2013-03-26 | $14.14 | $14.14 | 296,400 | — | — |
| 2013-03-25 | $13.95 | $13.95 | 143,500 | — | — |
| 2013-03-22 | $14.37 | $14.37 | 167,000 | — | — |
| 2013-03-21 | $14.37 | $14.37 | 149,500 | — | — |
| 2013-03-20 | $14.25 | $14.25 | 154,700 | — | — |
| 2013-03-19 | $14.37 | $14.37 | 158,000 | — | — |
| 2013-03-18 | $14.51 | $14.51 | 132,800 | — | — |
| 2013-03-15 | $14.97 | $14.97 | 532,700 | — | — |
| 2013-03-14 | $14.85 | $14.85 | 241,400 | — | — |
| 2013-03-13 | $14.46 | $14.46 | 274,500 | — | — |
| 2013-03-12 | $14.61 | $14.61 | 313,800 | — | — |
| 2013-03-11 | $14.67 | $14.67 | 230,100 | — | — |
| 2013-03-08 | $15.49 | $15.49 | 359,800 | — | — |
| 2013-03-07 | $15.22 | $15.22 | 233,600 | — | — |
| 2013-03-06 | $15.21 | $15.21 | 279,100 | — | — |
| 2013-03-05 | $15.25 | $15.25 | 275,100 | — | — |
| 2013-03-04 | $15.48 | $15.48 | 230,500 | — | — |
| 2013-03-01 | $15.60 | $15.60 | 308,200 | — | — |
| 2013-02-28 | $15.49 | $15.49 | 242,600 | — | — |
| 2013-02-27 | $15.29 | $15.29 | 328,200 | — | — |
| 2013-02-26 | $15.32 | $15.32 | 352,400 | — | — |
| 2013-02-25 | $15.51 | $15.51 | 181,700 | — | — |
| 2013-02-22 | $15.72 | $15.72 | 93,000 | — | — |
| 2013-02-21 | $15.60 | $15.60 | 65,800 | — | — |
| 2013-02-20 | $15.72 | $15.72 | 119,900 | — | — |
| 2013-02-19 | $15.88 | $15.88 | 136,300 | — | — |
| 2013-02-15 | $15.60 | $15.60 | 109,800 | — | — |
| 2013-02-14 | $15.67 | $15.67 | 103,300 | — | — |
| 2013-02-13 | $15.70 | $15.70 | 205,200 | — | — |
| 2013-02-12 | $15.60 | $15.60 | 67,900 | — | — |
| 2013-02-11 | $15.60 | $15.60 | 125,200 | — | — |
| 2013-02-08 | $15.70 | $15.70 | 76,000 | — | — |
| 2013-02-07 | $15.88 | $15.88 | 108,300 | — | — |
| 2013-02-06 | $15.86 | $15.86 | 155,200 | — | — |
| 2013-02-05 | $15.98 | $15.98 | 197,300 | — | — |
| 2013-02-04 | $15.86 | $15.86 | 197,400 | — | — |
| 2013-02-01 | $16.30 | $16.30 | 289,600 | — | — |
| 2013-01-31 | $16.05 | $16.05 | 287,700 | — | — |
| 2013-01-30 | $16.05 | $16.05 | 239,600 | — | — |
| 2013-01-29 | $16.26 | $16.26 | 230,900 | — | — |
| 2013-01-28 | $16.51 | $16.51 | 94,200 | — | — |
| 2013-01-25 | $16.53 | $16.53 | 119,400 | — | — |
| 2013-01-24 | $16.48 | $16.48 | 116,000 | — | — |
| 2013-01-23 | $16.52 | $16.52 | 132,500 | — | — |
| 2013-01-22 | $16.50 | $16.50 | 184,400 | — | — |
| 2013-01-18 | $16.45 | $16.45 | 130,100 | — | — |
| 2013-01-17 | $16.14 | $16.14 | 148,100 | — | — |
| 2013-01-16 | $16.57 | $16.57 | 112,300 | — | — |
| 2013-01-15 | $16.71 | $16.71 | 140,400 | — | — |
| 2013-01-14 | $16.73 | $16.73 | 134,200 | — | — |
| 2013-01-11 | $16.77 | $16.77 | 264,000 | — | — |
| 2013-01-10 | $16.90 | $16.90 | 184,300 | — | — |
| 2013-01-09 | $16.64 | $16.64 | 307,900 | — | — |
| 2013-01-08 | $16.54 | $16.54 | 175,600 | — | — |
| 2013-01-07 | $16.71 | $16.71 | 318,900 | — | — |
| 2013-01-04 | $16.84 | $16.84 | 233,400 | — | — |
| 2013-01-03 | $16.89 | $16.89 | 157,600 | — | — |
| 2013-01-02 | $16.90 | $16.90 | 492,300 | — | — |