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
- 2009-05-27 to 2026-09-03
- 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 | $18.46 | $24.10 | 162,900 | — | — |
| 2013-12-30 | $18.60 | $24.28 | 102,900 | — | — |
| 2013-12-27 | $18.66 | $24.36 | 107,600 | — | — |
| 2013-12-26 | $18.79 | $24.53 | 108,100 | — | — |
| 2013-12-24 | $18.81 | $24.56 | 54,900 | — | — |
| 2013-12-23 | $18.78 | $24.52 | 92,800 | — | — |
| 2013-12-20 | $18.59 | $24.27 | 127,300 | — | — |
| 2013-12-19 | $18.56 | $24.12 | 206,400 | — | — |
| 2013-12-18 | $18.55 | $24.11 | 105,800 | — | — |
| 2013-12-17 | $18.35 | $23.85 | 127,300 | — | — |
| 2013-12-16 | $18.13 | $23.56 | 139,500 | — | — |
| 2013-12-13 | $18.17 | $23.61 | 54,700 | — | — |
| 2013-12-12 | $18.15 | $23.59 | 69,500 | — | — |
| 2013-12-11 | $18.21 | $23.66 | 64,700 | — | — |
| 2013-12-10 | $18.23 | $23.69 | 138,800 | — | — |
| 2013-12-09 | $18.13 | $23.56 | 132,900 | — | — |
| 2013-12-06 | $18.23 | $23.69 | 114,200 | — | — |
| 2013-12-05 | $18.15 | $23.59 | 118,400 | — | — |
| 2013-12-04 | $18.17 | $23.61 | 121,700 | — | — |
| 2013-12-03 | $18.19 | $23.64 | 50,500 | — | — |
| 2013-12-02 | $18.17 | $23.61 | 62,700 | — | — |
| 2013-11-29 | $18.16 | $23.60 | 39,400 | — | — |
| 2013-11-27 | $18.12 | $23.55 | 74,300 | — | — |
| 2013-11-26 | $18.09 | $23.51 | 99,400 | — | — |
| 2013-11-25 | $18.13 | $23.56 | 106,100 | — | — |
| 2013-11-22 | $18.15 | $23.59 | 68,400 | — | — |
| 2013-11-21 | $18.16 | $23.60 | 58,000 | — | — |
| 2013-11-20 | $18.07 | $23.48 | 76,800 | — | — |
| 2013-11-19 | $18.25 | $23.60 | 41,500 | — | — |
| 2013-11-18 | $18.23 | $23.58 | 53,500 | — | — |
| 2013-11-15 | $18.31 | $23.68 | 51,600 | — | — |
| 2013-11-14 | $18.21 | $23.55 | 59,900 | — | — |
| 2013-11-13 | $18.15 | $23.47 | 61,700 | — | — |
| 2013-11-12 | $18.10 | $23.41 | 85,800 | — | — |
| 2013-11-11 | $18.22 | $23.57 | 46,200 | — | — |
| 2013-11-08 | $18.17 | $23.50 | 83,000 | — | — |
| 2013-11-07 | $18.40 | $23.80 | 63,600 | — | — |
| 2013-11-06 | $18.41 | $23.81 | 60,000 | — | — |
| 2013-11-05 | $18.49 | $23.91 | 42,000 | — | — |
| 2013-11-04 | $18.53 | $23.97 | 50,800 | — | — |
| 2013-11-01 | $18.46 | $23.88 | 52,500 | — | — |
| 2013-10-31 | $18.78 | $24.29 | 67,800 | — | — |
| 2013-10-30 | $18.80 | $24.32 | 76,800 | — | — |
| 2013-10-29 | $18.93 | $24.48 | 55,800 | — | — |
| 2013-10-28 | $19.08 | $24.68 | 71,200 | — | — |
| 2013-10-25 | $18.96 | $24.52 | 32,500 | — | — |
| 2013-10-24 | $18.89 | $24.43 | 36,000 | — | — |
| 2013-10-23 | $18.97 | $24.54 | 47,100 | — | — |
| 2013-10-22 | $18.90 | $24.44 | 41,600 | — | — |
| 2013-10-21 | $18.95 | $24.40 | 35,000 | — | — |
| 2013-10-18 | $18.99 | $24.45 | 42,300 | — | — |
| 2013-10-17 | $18.97 | $24.42 | 55,100 | — | — |
| 2013-10-16 | $18.65 | $24.01 | 37,200 | — | — |
| 2013-10-15 | $18.63 | $23.99 | 57,000 | — | — |
| 2013-10-14 | $18.52 | $23.84 | 43,900 | — | — |
| 2013-10-11 | $18.48 | $23.79 | 47,900 | — | — |
| 2013-10-10 | $18.52 | $23.84 | 31,700 | — | — |
| 2013-10-09 | $18.43 | $23.73 | 60,100 | — | — |
| 2013-10-08 | $18.52 | $23.84 | 44,200 | — | — |
| 2013-10-07 | $18.60 | $23.95 | 113,400 | — | — |
| 2013-10-04 | $18.60 | $23.95 | 62,900 | — | — |
| 2013-10-03 | $18.55 | $23.88 | 46,200 | — | — |
| 2013-10-02 | $18.66 | $24.02 | 53,200 | — | — |
| 2013-10-01 | $18.78 | $24.18 | 43,200 | — | — |
| 2013-09-30 | $18.79 | $24.19 | 57,900 | — | — |
| 2013-09-27 | $18.78 | $24.18 | 28,000 | — | — |
| 2013-09-26 | $18.78 | $24.18 | 56,100 | — | — |
| 2013-09-25 | $18.79 | $24.19 | 57,400 | — | — |
| 2013-09-24 | $18.75 | $24.14 | 66,400 | — | — |
| 2013-09-23 | $18.68 | $24.05 | 50,100 | — | — |
| 2013-09-20 | $18.58 | $23.92 | 70,000 | — | — |
| 2013-09-19 | $18.46 | $23.77 | 94,600 | — | — |
| 2013-09-18 | $18.68 | $23.94 | 89,700 | — | — |
| 2013-09-17 | $18.46 | $23.66 | 52,200 | — | — |
| 2013-09-16 | $18.16 | $23.27 | 98,000 | — | — |
| 2013-09-13 | $18.11 | $23.21 | 39,100 | — | — |
| 2013-09-12 | $18.01 | $23.08 | 92,500 | — | — |
| 2013-09-11 | $17.99 | $23.06 | 76,900 | — | — |
| 2013-09-10 | $18.02 | $23.09 | 52,800 | — | — |
| 2013-09-09 | $18.07 | $23.16 | 46,300 | — | — |
| 2013-09-06 | $18.03 | $23.11 | 58,800 | — | — |
| 2013-09-05 | $17.92 | $22.97 | 45,200 | — | — |
| 2013-09-04 | $18.02 | $23.09 | 58,400 | — | — |
| 2013-09-03 | $18.01 | $23.08 | 46,600 | — | — |
| 2013-08-30 | $18.14 | $23.25 | 58,900 | — | — |
| 2013-08-29 | $18.14 | $23.25 | 59,700 | — | — |
| 2013-08-28 | $18.12 | $23.22 | 62,300 | — | — |
| 2013-08-27 | $18.15 | $23.26 | 67,900 | — | — |
| 2013-08-26 | $18.13 | $23.23 | 65,400 | — | — |
| 2013-08-23 | $18.26 | $23.40 | 123,400 | — | — |
| 2013-08-22 | $18.22 | $23.35 | 67,000 | — | — |
| 2013-08-21 | $17.93 | $22.98 | 55,600 | — | — |
| 2013-08-20 | $18.03 | $23.00 | 81,900 | — | — |
| 2013-08-19 | $17.73 | $22.61 | 89,600 | — | — |
| 2013-08-16 | $17.76 | $22.65 | 82,200 | — | — |
| 2013-08-15 | $17.92 | $22.86 | 92,400 | — | — |
| 2013-08-14 | $18.09 | $23.07 | 68,300 | — | — |
| 2013-08-13 | $17.97 | $22.92 | 64,300 | — | — |
| 2013-08-12 | $18.10 | $23.09 | 82,800 | — | — |
| 2013-08-09 | $18.09 | $23.07 | 54,800 | — | — |
| 2013-08-08 | $18.21 | $23.23 | 61,900 | — | — |
| 2013-08-07 | $18.16 | $23.16 | 96,400 | — | — |
| 2013-08-06 | $18.29 | $23.33 | 35,100 | — | — |
| 2013-08-05 | $18.44 | $23.52 | 47,700 | — | — |
| 2013-08-02 | $18.48 | $23.57 | 40,600 | — | — |
| 2013-08-01 | $18.57 | $23.69 | 108,500 | — | — |
| 2013-07-31 | $18.58 | $23.70 | 68,900 | — | — |
| 2013-07-30 | $18.48 | $23.57 | 52,500 | — | — |
| 2013-07-29 | $18.42 | $23.49 | 54,200 | — | — |
| 2013-07-26 | $18.44 | $23.52 | 56,000 | — | — |
| 2013-07-25 | $18.42 | $23.49 | 64,600 | — | — |
| 2013-07-24 | $18.61 | $23.74 | 65,200 | — | — |
| 2013-07-23 | $18.66 | $23.80 | 61,500 | — | — |
| 2013-07-22 | $18.53 | $23.63 | 136,300 | — | — |
| 2013-07-19 | $18.92 | $24.02 | 63,800 | — | — |
| 2013-07-18 | $19.00 | $24.12 | 60,000 | — | — |
| 2013-07-17 | $19.09 | $24.24 | 71,700 | — | — |
| 2013-07-16 | $19.09 | $24.24 | 47,100 | — | — |
| 2013-07-15 | $19.06 | $24.20 | 65,400 | — | — |
| 2013-07-12 | $19.21 | $24.39 | 39,000 | — | — |
| 2013-07-11 | $19.30 | $24.50 | 62,400 | — | — |
| 2013-07-10 | $19.09 | $24.24 | 73,800 | — | — |
| 2013-07-09 | $19.15 | $24.31 | 83,100 | — | — |
| 2013-07-08 | $19.24 | $24.43 | 69,800 | — | — |
| 2013-07-05 | $19.10 | $24.25 | 58,800 | — | — |
| 2013-07-03 | $19.33 | $24.54 | 121,900 | — | — |
| 2013-07-02 | $19.66 | $24.96 | 69,000 | — | — |
| 2013-07-01 | $19.93 | $25.30 | 86,200 | — | — |
| 2013-06-28 | $19.74 | $25.06 | 119,900 | — | — |
| 2013-06-27 | $19.94 | $25.32 | 66,000 | — | — |
| 2013-06-26 | $19.68 | $24.99 | 97,400 | — | — |
| 2013-06-25 | $19.13 | $24.29 | 105,500 | — | — |
| 2013-06-24 | $19.01 | $24.14 | 110,700 | — | — |
| 2013-06-21 | $19.27 | $24.47 | 51,100 | — | — |
| 2013-06-20 | $19.37 | $24.59 | 77,900 | — | — |
| 2013-06-19 | $19.60 | $24.89 | 59,900 | — | — |
| 2013-06-18 | $19.76 | $24.98 | 85,100 | — | — |
| 2013-06-17 | $19.92 | $25.18 | 52,200 | — | — |
| 2013-06-14 | $20.03 | $25.32 | 67,700 | — | — |
| 2013-06-13 | $19.94 | $25.21 | 90,000 | — | — |
| 2013-06-12 | $19.70 | $24.90 | 132,900 | — | — |
| 2013-06-11 | $19.96 | $25.23 | 136,800 | — | — |
| 2013-06-10 | $20.19 | $25.52 | 133,300 | — | — |
| 2013-06-07 | $20.74 | $26.22 | 87,500 | — | — |
| 2013-06-06 | $20.99 | $26.53 | 66,400 | — | — |
| 2013-06-05 | $20.81 | $26.31 | 85,600 | — | — |
| 2013-06-04 | $20.63 | $26.08 | 117,300 | — | — |
| 2013-06-03 | $20.45 | $25.85 | 128,900 | — | — |
| 2013-05-31 | $21.08 | $26.65 | 57,800 | — | — |
| 2013-05-30 | $21.26 | $26.88 | 66,400 | — | — |
| 2013-05-29 | $21.17 | $26.76 | 69,600 | — | — |
| 2013-05-28 | $21.61 | $27.32 | 32,400 | — | — |
| 2013-05-24 | $21.85 | $27.62 | 31,600 | — | — |
| 2013-05-23 | $21.83 | $27.60 | 7,600 | — | — |
| 2013-05-22 | $21.74 | $27.48 | 11,800 | — | — |
| 2013-05-21 | $21.82 | $27.47 | 41,500 | — | — |
| 2013-05-20 | $21.72 | $27.35 | 30,900 | — | — |
| 2013-05-17 | $21.70 | $27.32 | 39,800 | — | — |
| 2013-05-16 | $21.70 | $27.32 | 66,800 | — | — |
| 2013-05-15 | $21.60 | $27.20 | 44,200 | — | — |
| 2013-05-14 | $21.72 | $27.35 | 92,900 | — | — |
| 2013-05-13 | $21.80 | $27.45 | 31,700 | — | — |
| 2013-05-10 | $22.14 | $27.88 | 38,400 | — | — |
| 2013-05-09 | $22.15 | $27.89 | 23,100 | — | — |
| 2013-05-08 | $22.20 | $27.95 | 28,400 | — | — |
| 2013-05-07 | $22.18 | $27.93 | 28,400 | — | — |
| 2013-05-06 | $22.06 | $27.78 | 53,100 | — | — |
| 2013-05-03 | $21.95 | $27.64 | 25,200 | — | — |
| 2013-05-02 | $22.00 | $27.70 | 46,700 | — | — |
| 2013-05-01 | $22.11 | $27.84 | 35,100 | — | — |
| 2013-04-30 | $22.00 | $27.70 | 56,500 | — | — |
| 2013-04-29 | $22.08 | $27.80 | 19,200 | — | — |
| 2013-04-26 | $22.12 | $27.85 | 18,000 | — | — |
| 2013-04-25 | $22.05 | $27.76 | 21,100 | — | — |
| 2013-04-24 | $22.08 | $27.80 | 33,100 | — | — |
| 2013-04-23 | $21.98 | $27.68 | 26,700 | — | — |
| 2013-04-22 | $21.88 | $27.55 | 21,000 | — | — |
| 2013-04-19 | $21.91 | $27.59 | 3,800 | — | — |
| 2013-04-18 | $22.02 | $27.62 | 20,700 | — | — |
| 2013-04-17 | $21.96 | $27.54 | 23,000 | — | — |
| 2013-04-16 | $22.03 | $27.63 | 48,600 | — | — |
| 2013-04-15 | $22.25 | $27.91 | 23,500 | — | — |
| 2013-04-12 | $22.39 | $28.08 | 36,000 | — | — |
| 2013-04-11 | $22.21 | $27.86 | 21,900 | — | — |
| 2013-04-10 | $22.10 | $27.72 | 53,300 | — | — |
| 2013-04-09 | $22.31 | $27.98 | 21,200 | — | — |
| 2013-04-08 | $22.29 | $27.96 | 20,000 | — | — |
| 2013-04-05 | $22.46 | $28.17 | 60,800 | — | — |
| 2013-04-04 | $21.95 | $27.53 | 43,900 | — | — |
| 2013-04-03 | $21.83 | $27.38 | 29,100 | — | — |
| 2013-04-02 | $21.79 | $27.33 | 28,100 | — | — |
| 2013-04-01 | $22.15 | $27.78 | 27,800 | — | — |
| 2013-03-28 | $22.25 | $27.91 | 40,500 | — | — |
| 2013-03-27 | $21.97 | $27.56 | 66,600 | — | — |
| 2013-03-26 | $21.90 | $27.47 | 64,600 | — | — |
| 2013-03-25 | $21.60 | $27.09 | 70,000 | — | — |
| 2013-03-22 | $22.08 | $27.69 | 19,400 | — | — |
| 2013-03-21 | $22.51 | $28.23 | 26,800 | — | — |
| 2013-03-20 | $22.23 | $27.88 | 12,600 | — | — |
| 2013-03-19 | $22.00 | $27.59 | 18,400 | — | — |
| 2013-03-18 | $21.66 | $27.06 | 75,400 | — | — |
| 2013-03-15 | $21.24 | $26.53 | 93,000 | — | — |
| 2013-03-14 | $21.55 | $26.92 | 85,200 | — | — |
| 2013-03-13 | $21.69 | $27.09 | 95,900 | — | — |
| 2013-03-12 | $21.84 | $27.28 | 82,900 | — | — |
| 2013-03-11 | $21.80 | $27.23 | 53,100 | — | — |
| 2013-03-08 | $21.99 | $27.47 | 63,100 | — | — |
| 2013-03-07 | $21.99 | $27.47 | 33,500 | — | — |
| 2013-03-06 | $22.12 | $27.63 | 53,200 | — | — |
| 2013-03-05 | $22.12 | $27.63 | 43,400 | — | — |
| 2013-03-04 | $22.21 | $27.74 | 41,700 | — | — |
| 2013-03-01 | $22.20 | $27.73 | 25,600 | — | — |
| 2013-02-28 | $22.23 | $27.77 | 26,800 | — | — |
| 2013-02-27 | $22.20 | $27.73 | 48,500 | — | — |
| 2013-02-26 | $22.31 | $27.87 | 22,300 | — | — |
| 2013-02-25 | $22.21 | $27.74 | 45,200 | — | — |
| 2013-02-22 | $22.39 | $27.97 | 28,800 | — | — |
| 2013-02-21 | $22.39 | $27.97 | 46,700 | — | — |
| 2013-02-20 | $22.27 | $27.82 | 43,300 | — | — |
| 2013-02-19 | $22.21 | $27.74 | 48,500 | — | — |
| 2013-02-15 | $22.41 | $27.88 | 50,100 | — | — |
| 2013-02-14 | $22.36 | $27.82 | 52,500 | — | — |
| 2013-02-13 | $22.57 | $28.08 | 35,500 | — | — |
| 2013-02-12 | $22.67 | $28.20 | 27,500 | — | — |
| 2013-02-11 | $22.64 | $28.17 | 67,500 | — | — |
| 2013-02-08 | $22.55 | $28.05 | 35,000 | — | — |
| 2013-02-07 | $22.66 | $28.19 | 28,600 | — | — |
| 2013-02-06 | $22.75 | $28.30 | 33,500 | — | — |
| 2013-02-05 | $22.80 | $28.37 | 32,900 | — | — |
| 2013-02-04 | $22.59 | $28.10 | 31,400 | — | — |
| 2013-02-01 | $22.65 | $28.18 | 31,400 | — | — |
| 2013-01-31 | $22.70 | $28.24 | 34,500 | — | — |
| 2013-01-30 | $22.66 | $28.19 | 28,200 | — | — |
| 2013-01-29 | $22.70 | $28.24 | 43,900 | — | — |
| 2013-01-28 | $22.94 | $28.54 | 55,800 | — | — |
| 2013-01-25 | $23.26 | $28.94 | 37,600 | — | — |
| 2013-01-24 | $23.31 | $29.00 | 34,700 | — | — |
| 2013-01-23 | $23.24 | $28.91 | 75,800 | — | — |
| 2013-01-22 | $23.02 | $28.64 | 12,600 | — | — |
| 2013-01-18 | $22.97 | $28.47 | 45,400 | — | — |
| 2013-01-17 | $22.85 | $28.32 | 32,800 | — | — |
| 2013-01-16 | $22.80 | $28.26 | 39,700 | — | — |
| 2013-01-15 | $22.76 | $28.21 | 34,000 | — | — |
| 2013-01-14 | $22.98 | $28.48 | 32,100 | — | — |
| 2013-01-11 | $22.80 | $28.26 | 31,100 | — | — |
| 2013-01-10 | $22.85 | $28.32 | 33,500 | — | — |
| 2013-01-09 | $23.00 | $28.50 | 20,600 | — | — |
| 2013-01-08 | $22.92 | $28.40 | 35,300 | — | — |
| 2013-01-07 | $22.86 | $28.33 | 25,700 | — | — |
| 2013-01-04 | $22.78 | $28.23 | 37,500 | — | — |
| 2013-01-03 | $22.67 | $28.09 | 50,200 | — | — |
| 2013-01-02 | $22.74 | $28.18 | 72,200 | — | — |