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
- 2003-07-15 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 | $20.42 | $23.15 | 65,200 | — | — |
| 2013-12-30 | $20.60 | $23.36 | 41,700 | — | — |
| 2013-12-27 | $20.66 | $23.42 | 32,700 | — | — |
| 2013-12-26 | $20.47 | $23.21 | 56,200 | — | — |
| 2013-12-24 | $20.44 | $23.18 | 37,300 | — | — |
| 2013-12-23 | $19.99 | $22.66 | 39,700 | — | — |
| 2013-12-20 | $20.00 | $22.68 | 234,300 | — | — |
| 2013-12-19 | $19.78 | $22.43 | 40,000 | — | — |
| 2013-12-18 | $19.92 | $22.59 | 63,100 | — | — |
| 2013-12-17 | $19.34 | $21.93 | 47,400 | — | — |
| 2013-12-16 | $19.45 | $22.05 | 40,300 | — | — |
| 2013-12-13 | $19.09 | $21.64 | 38,600 | — | — |
| 2013-12-12 | $19.03 | $21.58 | 51,300 | — | — |
| 2013-12-11 | $18.94 | $21.41 | 45,400 | — | — |
| 2013-12-10 | $18.98 | $21.46 | 71,600 | — | — |
| 2013-12-09 | $19.66 | $22.23 | 29,800 | — | — |
| 2013-12-06 | $19.80 | $22.39 | 57,800 | — | — |
| 2013-12-05 | $19.75 | $22.33 | 31,600 | — | — |
| 2013-12-04 | $19.45 | $21.99 | 31,000 | — | — |
| 2013-12-03 | $19.31 | $21.83 | 39,600 | — | — |
| 2013-12-02 | $19.15 | $21.65 | 62,100 | — | — |
| 2013-11-29 | $19.56 | $22.12 | 26,900 | — | — |
| 2013-11-27 | $19.61 | $22.17 | 45,100 | — | — |
| 2013-11-26 | $19.50 | $22.05 | 28,100 | — | — |
| 2013-11-25 | $19.38 | $21.91 | 44,800 | — | — |
| 2013-11-22 | $19.07 | $21.56 | 42,500 | — | — |
| 2013-11-21 | $18.75 | $21.20 | 25,300 | — | — |
| 2013-11-20 | $18.40 | $20.80 | 32,100 | — | — |
| 2013-11-19 | $18.36 | $20.76 | 27,100 | — | — |
| 2013-11-18 | $18.59 | $21.02 | 31,300 | — | — |
| 2013-11-15 | $18.58 | $21.01 | 30,000 | — | — |
| 2013-11-14 | $18.63 | $21.06 | 33,900 | — | — |
| 2013-11-13 | $18.68 | $21.12 | 57,000 | — | — |
| 2013-11-12 | $18.61 | $21.04 | 39,800 | — | — |
| 2013-11-11 | $18.61 | $21.04 | 53,500 | — | — |
| 2013-11-08 | $18.76 | $21.21 | 116,600 | — | — |
| 2013-11-07 | $17.69 | $20.00 | 25,300 | — | — |
| 2013-11-06 | $17.70 | $20.01 | 21,800 | — | — |
| 2013-11-05 | $17.51 | $19.80 | 1,293,700 | — | — |
| 2013-11-04 | $17.45 | $19.73 | 30,300 | — | — |
| 2013-11-01 | $17.72 | $20.03 | 72,900 | — | — |
| 2013-10-31 | $18.03 | $20.39 | 71,400 | — | — |
| 2013-10-30 | $18.27 | $20.66 | 25,400 | — | — |
| 2013-10-29 | $18.23 | $20.61 | 34,300 | — | — |
| 2013-10-28 | $18.28 | $20.67 | 43,500 | — | — |
| 2013-10-25 | $17.99 | $20.34 | 87,300 | — | — |
| 2013-10-24 | $17.93 | $20.27 | 94,200 | — | — |
| 2013-10-23 | $17.42 | $19.70 | 34,600 | — | — |
| 2013-10-22 | $17.34 | $19.61 | 26,700 | — | — |
| 2013-10-21 | $17.44 | $19.72 | 48,700 | — | — |
| 2013-10-18 | $17.50 | $19.79 | 341,000 | — | — |
| 2013-10-17 | $17.46 | $19.74 | 28,600 | — | — |
| 2013-10-16 | $17.46 | $19.74 | 31,600 | — | — |
| 2013-10-15 | $17.41 | $19.68 | 19,800 | — | — |
| 2013-10-14 | $17.50 | $19.79 | 44,600 | — | — |
| 2013-10-11 | $17.50 | $19.79 | 21,600 | — | — |
| 2013-10-10 | $17.03 | $19.25 | 25,400 | — | — |
| 2013-10-09 | $16.67 | $18.85 | 14,600 | — | — |
| 2013-10-08 | $16.44 | $18.59 | 17,900 | — | — |
| 2013-10-07 | $16.52 | $18.68 | 17,800 | — | — |
| 2013-10-04 | $16.81 | $19.01 | 15,400 | — | — |
| 2013-10-03 | $16.66 | $18.84 | 31,700 | — | — |
| 2013-10-02 | $16.96 | $19.18 | 61,400 | — | — |
| 2013-10-01 | $17.20 | $19.45 | 25,500 | — | — |
| 2013-09-30 | $16.90 | $19.11 | 63,800 | — | — |
| 2013-09-27 | $17.22 | $19.47 | 16,200 | — | — |
| 2013-09-26 | $17.07 | $19.30 | 9,700 | — | — |
| 2013-09-25 | $17.31 | $19.57 | 22,700 | — | — |
| 2013-09-24 | $17.43 | $19.71 | 59,300 | — | — |
| 2013-09-23 | $17.49 | $19.77 | 22,200 | — | — |
| 2013-09-20 | $17.19 | $19.44 | 48,700 | — | — |
| 2013-09-19 | $16.84 | $19.04 | 26,100 | — | — |
| 2013-09-18 | $16.91 | $19.12 | 32,100 | — | — |
| 2013-09-17 | $16.92 | $19.13 | 15,000 | — | — |
| 2013-09-16 | $16.60 | $18.77 | 39,500 | — | — |
| 2013-09-13 | $16.41 | $18.55 | 61,200 | — | — |
| 2013-09-12 | $16.42 | $18.57 | 11,900 | — | — |
| 2013-09-11 | $16.64 | $18.81 | 21,900 | — | — |
| 2013-09-10 | $16.74 | $18.87 | 22,600 | — | — |
| 2013-09-09 | $16.75 | $18.88 | 11,700 | — | — |
| 2013-09-06 | $16.50 | $18.60 | 36,100 | — | — |
| 2013-09-05 | $16.48 | $18.57 | 26,100 | — | — |
| 2013-09-04 | $16.30 | $18.37 | 43,500 | — | — |
| 2013-09-03 | $16.51 | $18.61 | 17,800 | — | — |
| 2013-08-30 | $16.53 | $18.63 | 48,200 | — | — |
| 2013-08-29 | $16.75 | $18.88 | 11,900 | — | — |
| 2013-08-28 | $16.70 | $18.82 | 39,000 | — | — |
| 2013-08-27 | $16.68 | $18.80 | 43,900 | — | — |
| 2013-08-26 | $17.27 | $19.46 | 17,800 | — | — |
| 2013-08-23 | $17.49 | $19.71 | 32,300 | — | — |
| 2013-08-22 | $17.55 | $19.78 | 34,300 | — | — |
| 2013-08-21 | $17.42 | $19.63 | 63,300 | — | — |
| 2013-08-20 | $17.73 | $19.98 | 18,100 | — | — |
| 2013-08-19 | $17.30 | $19.50 | 27,500 | — | — |
| 2013-08-16 | $17.41 | $19.62 | 72,400 | — | — |
| 2013-08-15 | $17.45 | $19.67 | 37,300 | — | — |
| 2013-08-14 | $17.66 | $19.90 | 41,300 | — | — |
| 2013-08-13 | $17.90 | $20.17 | 18,100 | — | — |
| 2013-08-12 | $17.92 | $20.20 | 27,900 | — | — |
| 2013-08-09 | $17.86 | $20.13 | 22,900 | — | — |
| 2013-08-08 | $18.30 | $20.63 | 29,000 | — | — |
| 2013-08-07 | $18.48 | $20.83 | 30,500 | — | — |
| 2013-08-06 | $18.41 | $20.75 | 13,700 | — | — |
| 2013-08-05 | $18.43 | $20.77 | 25,900 | — | — |
| 2013-08-02 | $18.49 | $20.84 | 8,600 | — | — |
| 2013-08-01 | $18.62 | $20.99 | 13,200 | — | — |
| 2013-07-31 | $18.53 | $20.88 | 26,300 | — | — |
| 2013-07-30 | $18.26 | $20.58 | 36,500 | — | — |
| 2013-07-29 | $18.35 | $20.68 | 51,200 | — | — |
| 2013-07-26 | $18.58 | $20.94 | 40,600 | — | — |
| 2013-07-25 | $18.94 | $21.35 | 75,700 | — | — |
| 2013-07-24 | $17.72 | $19.97 | 20,700 | — | — |
| 2013-07-23 | $17.70 | $19.95 | 48,300 | — | — |
| 2013-07-22 | $17.77 | $20.03 | 22,400 | — | — |
| 2013-07-19 | $17.61 | $19.85 | 22,400 | — | — |
| 2013-07-18 | $17.35 | $19.55 | 58,100 | — | — |
| 2013-07-17 | $17.52 | $19.75 | 36,800 | — | — |
| 2013-07-16 | $17.64 | $19.88 | 46,100 | — | — |
| 2013-07-15 | $17.20 | $19.39 | 53,000 | — | — |
| 2013-07-12 | $17.10 | $19.27 | 28,200 | — | — |
| 2013-07-11 | $17.00 | $19.16 | 78,300 | — | — |
| 2013-07-10 | $16.99 | $19.15 | 45,100 | — | — |
| 2013-07-09 | $17.50 | $19.72 | 62,900 | — | — |
| 2013-07-08 | $17.44 | $19.66 | 38,600 | — | — |
| 2013-07-05 | $17.38 | $19.59 | 46,900 | — | — |
| 2013-07-03 | $16.92 | $19.07 | 10,200 | — | — |
| 2013-07-02 | $16.68 | $18.80 | 53,200 | — | — |
| 2013-07-01 | $16.41 | $18.50 | 85,000 | — | — |
| 2013-06-28 | $15.96 | $17.99 | 113,100 | — | — |
| 2013-06-27 | $15.82 | $17.83 | 50,500 | — | — |
| 2013-06-26 | $15.56 | $17.54 | 33,000 | — | — |
| 2013-06-25 | $15.66 | $17.65 | 91,900 | — | — |
| 2013-06-24 | $15.45 | $17.41 | 26,400 | — | — |
| 2013-06-21 | $15.51 | $17.48 | 76,200 | — | — |
| 2013-06-20 | $15.35 | $17.30 | 26,200 | — | — |
| 2013-06-19 | $15.52 | $17.49 | 10,600 | — | — |
| 2013-06-18 | $15.74 | $17.74 | 35,100 | — | — |
| 2013-06-17 | $15.67 | $17.66 | 7,800 | — | — |
| 2013-06-14 | $15.38 | $17.33 | 16,000 | — | — |
| 2013-06-13 | $15.73 | $17.73 | 12,100 | — | — |
| 2013-06-12 | $15.52 | $17.49 | 20,000 | — | — |
| 2013-06-11 | $15.69 | $17.62 | 21,200 | — | — |
| 2013-06-10 | $15.93 | $17.89 | 12,600 | — | — |
| 2013-06-07 | $15.85 | $17.80 | 28,100 | — | — |
| 2013-06-06 | $15.86 | $17.82 | 30,100 | — | — |
| 2013-06-05 | $15.55 | $17.47 | 17,000 | — | — |
| 2013-06-04 | $15.47 | $17.38 | 25,700 | — | — |
| 2013-06-03 | $15.62 | $17.55 | 101,700 | — | — |
| 2013-05-31 | $15.27 | $17.15 | 33,000 | — | — |
| 2013-05-30 | $15.42 | $17.32 | 19,700 | — | — |
| 2013-05-29 | $15.51 | $17.42 | 19,500 | — | — |
| 2013-05-28 | $15.70 | $17.64 | 68,500 | — | — |
| 2013-05-24 | $15.70 | $17.64 | 16,900 | — | — |
| 2013-05-23 | $15.41 | $17.31 | 11,800 | — | — |
| 2013-05-22 | $15.34 | $17.23 | 47,100 | — | — |
| 2013-05-21 | $15.52 | $17.43 | 13,800 | — | — |
| 2013-05-20 | $15.65 | $17.58 | 24,600 | — | — |
| 2013-05-17 | $15.52 | $17.43 | 43,700 | — | — |
| 2013-05-16 | $15.29 | $17.18 | 22,600 | — | — |
| 2013-05-15 | $15.30 | $17.19 | 15,500 | — | — |
| 2013-05-14 | $15.14 | $17.01 | 17,900 | — | — |
| 2013-05-13 | $15.01 | $16.86 | 14,300 | — | — |
| 2013-05-10 | $14.93 | $16.77 | 13,100 | — | — |
| 2013-05-09 | $15.03 | $16.88 | 18,900 | — | — |
| 2013-05-08 | $15.03 | $16.88 | 14,900 | — | — |
| 2013-05-07 | $15.04 | $16.89 | 19,900 | — | — |
| 2013-05-06 | $14.65 | $16.46 | 31,200 | — | — |
| 2013-05-03 | $14.47 | $16.25 | 38,500 | — | — |
| 2013-05-02 | $14.23 | $15.98 | 31,200 | — | — |
| 2013-05-01 | $14.03 | $15.76 | 73,000 | — | — |
| 2013-04-30 | $14.38 | $16.15 | 31,400 | — | — |
| 2013-04-29 | $14.25 | $16.01 | 23,800 | — | — |
| 2013-04-26 | $14.35 | $16.12 | 49,500 | — | — |
| 2013-04-25 | $14.40 | $16.18 | 118,100 | — | — |
| 2013-04-24 | $13.78 | $15.48 | 10,500 | — | — |
| 2013-04-23 | $13.88 | $15.59 | 26,300 | — | — |
| 2013-04-22 | $13.57 | $15.24 | 14,000 | — | — |
| 2013-04-19 | $13.51 | $15.18 | 23,700 | — | — |
| 2013-04-18 | $13.16 | $14.78 | 31,200 | — | — |
| 2013-04-17 | $13.49 | $15.15 | 28,300 | — | — |
| 2013-04-16 | $13.76 | $15.46 | 20,900 | — | — |
| 2013-04-15 | $13.50 | $15.16 | 40,100 | — | — |
| 2013-04-12 | $14.20 | $15.95 | 5,800 | — | — |
| 2013-04-11 | $14.24 | $16.00 | 4,300 | — | — |
| 2013-04-10 | $14.36 | $16.13 | 31,600 | — | — |
| 2013-04-09 | $14.06 | $15.79 | 22,900 | — | — |
| 2013-04-08 | $14.17 | $15.92 | 16,600 | — | — |
| 2013-04-05 | $13.84 | $15.55 | 14,400 | — | — |
| 2013-04-04 | $13.87 | $15.58 | 13,800 | — | — |
| 2013-04-03 | $13.69 | $15.38 | 71,800 | — | — |
| 2013-04-02 | $13.82 | $15.52 | 13,400 | — | — |
| 2013-04-01 | $14.02 | $15.75 | 29,500 | — | — |
| 2013-03-28 | $14.34 | $16.11 | 38,800 | — | — |
| 2013-03-27 | $14.47 | $16.25 | 17,700 | — | — |
| 2013-03-26 | $14.41 | $16.19 | 7,700 | — | — |
| 2013-03-25 | $14.30 | $16.06 | 27,400 | — | — |
| 2013-03-22 | $14.16 | $15.91 | 63,200 | — | — |
| 2013-03-21 | $14.53 | $16.32 | 21,700 | — | — |
| 2013-03-20 | $14.60 | $16.40 | 20,400 | — | — |
| 2013-03-19 | $14.46 | $16.24 | 9,700 | — | — |
| 2013-03-18 | $14.71 | $16.52 | 18,700 | — | — |
| 2013-03-15 | $14.94 | $16.78 | 84,700 | — | — |
| 2013-03-14 | $14.72 | $16.54 | 28,000 | — | — |
| 2013-03-13 | $14.39 | $16.16 | 20,400 | — | — |
| 2013-03-12 | $14.33 | $16.04 | 27,800 | — | — |
| 2013-03-11 | $14.52 | $16.25 | 15,400 | — | — |
| 2013-03-08 | $14.52 | $16.25 | 35,700 | — | — |
| 2013-03-07 | $14.75 | $16.51 | 66,300 | — | — |
| 2013-03-06 | $14.48 | $16.21 | 7,800 | — | — |
| 2013-03-05 | $14.25 | $15.95 | 25,500 | — | — |
| 2013-03-04 | $14.01 | $15.68 | 7,900 | — | — |
| 2013-03-01 | $13.98 | $15.65 | 23,300 | — | — |
| 2013-02-28 | $13.98 | $15.65 | 24,400 | — | — |
| 2013-02-27 | $13.95 | $15.61 | 22,200 | — | — |
| 2013-02-26 | $13.79 | $15.43 | 6,600 | — | — |
| 2013-02-25 | $13.73 | $15.37 | 47,300 | — | — |
| 2013-02-22 | $14.05 | $15.73 | 14,500 | — | — |
| 2013-02-21 | $13.72 | $15.36 | 21,400 | — | — |
| 2013-02-20 | $13.63 | $15.26 | 34,200 | — | — |
| 2013-02-19 | $13.70 | $15.33 | 22,800 | — | — |
| 2013-02-15 | $13.49 | $15.10 | 44,900 | — | — |
| 2013-02-14 | $13.38 | $14.98 | 8,500 | — | — |
| 2013-02-13 | $13.43 | $15.03 | 10,000 | — | — |
| 2013-02-12 | $13.43 | $15.03 | 5,700 | — | — |
| 2013-02-11 | $13.39 | $14.99 | 4,300 | — | — |
| 2013-02-08 | $13.44 | $15.04 | 18,000 | — | — |
| 2013-02-07 | $13.28 | $14.86 | 18,900 | — | — |
| 2013-02-06 | $13.33 | $14.92 | 24,500 | — | — |
| 2013-02-05 | $13.40 | $15.00 | 39,400 | — | — |
| 2013-02-04 | $13.38 | $14.98 | 28,500 | — | — |
| 2013-02-01 | $13.59 | $15.21 | 34,500 | — | — |
| 2013-01-31 | $13.41 | $15.01 | 26,600 | — | — |
| 2013-01-30 | $13.19 | $14.76 | 27,800 | — | — |
| 2013-01-29 | $13.45 | $15.05 | 46,700 | — | — |
| 2013-01-28 | $13.46 | $15.07 | 33,400 | — | — |
| 2013-01-25 | $13.39 | $14.99 | 35,800 | — | — |
| 2013-01-24 | $13.64 | $15.27 | 82,400 | — | — |
| 2013-01-23 | $14.22 | $15.92 | 40,000 | — | — |
| 2013-01-22 | $14.42 | $16.14 | 35,100 | — | — |
| 2013-01-18 | $13.94 | $15.60 | 19,200 | — | — |
| 2013-01-17 | $13.74 | $15.38 | 12,200 | — | — |
| 2013-01-16 | $13.54 | $15.15 | 8,000 | — | — |
| 2013-01-15 | $13.77 | $15.41 | 20,400 | — | — |
| 2013-01-14 | $13.63 | $15.26 | 9,700 | — | — |
| 2013-01-11 | $13.54 | $15.15 | 11,400 | — | — |
| 2013-01-10 | $13.56 | $15.18 | 19,200 | — | — |
| 2013-01-09 | $13.45 | $15.05 | 26,400 | — | — |
| 2013-01-08 | $13.37 | $14.96 | 19,200 | — | — |
| 2013-01-07 | $13.49 | $15.10 | 18,600 | — | — |
| 2013-01-04 | $13.89 | $15.55 | 15,700 | — | — |
| 2013-01-03 | $13.76 | $15.40 | 33,400 | — | — |
| 2013-01-02 | $13.84 | $15.49 | 83,600 | — | — |