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
- 1992-06-03 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 | $19.88 | $19.88 | 24,700 | — | — |
| 2013-12-30 | $20.03 | $20.03 | 29,700 | — | — |
| 2013-12-27 | $20.00 | $20.00 | 22,600 | — | — |
| 2013-12-26 | $20.41 | $20.41 | 15,300 | — | — |
| 2013-12-24 | $20.42 | $20.42 | 7,500 | — | — |
| 2013-12-23 | $20.44 | $20.44 | 26,800 | — | — |
| 2013-12-20 | $20.14 | $20.14 | 65,800 | — | — |
| 2013-12-19 | $19.79 | $19.79 | 38,100 | — | — |
| 2013-12-18 | $19.57 | $19.57 | 44,300 | — | — |
| 2013-12-17 | $19.95 | $19.95 | 37,000 | — | — |
| 2013-12-16 | $20.13 | $20.13 | 13,200 | — | — |
| 2013-12-13 | $19.98 | $19.98 | 21,900 | — | — |
| 2013-12-12 | $19.84 | $19.84 | 29,500 | — | — |
| 2013-12-11 | $19.67 | $19.67 | 58,500 | — | — |
| 2013-12-10 | $20.24 | $20.24 | 104,000 | — | — |
| 2013-12-09 | $20.40 | $20.40 | 63,600 | — | — |
| 2013-12-06 | $20.09 | $20.09 | 10,500 | — | — |
| 2013-12-05 | $19.50 | $19.50 | 65,300 | — | — |
| 2013-12-04 | $19.62 | $19.62 | 62,000 | — | — |
| 2013-12-03 | $19.67 | $19.67 | 22,100 | — | — |
| 2013-12-02 | $19.63 | $19.63 | 39,500 | — | — |
| 2013-11-29 | $20.35 | $20.35 | 19,400 | — | — |
| 2013-11-27 | $19.97 | $19.97 | 25,000 | — | — |
| 2013-11-26 | $19.74 | $19.74 | 24,500 | — | — |
| 2013-11-25 | $19.80 | $19.80 | 13,200 | — | — |
| 2013-11-22 | $19.68 | $19.68 | 41,800 | — | — |
| 2013-11-21 | $19.94 | $19.94 | 22,900 | — | — |
| 2013-11-20 | $19.09 | $19.09 | 25,500 | — | — |
| 2013-11-19 | $19.57 | $19.57 | 13,300 | — | — |
| 2013-11-18 | $19.92 | $19.92 | 17,600 | — | — |
| 2013-11-15 | $20.07 | $20.07 | 21,300 | — | — |
| 2013-11-14 | $19.89 | $19.89 | 26,600 | — | — |
| 2013-11-13 | $20.27 | $20.27 | 15,000 | — | — |
| 2013-11-12 | $20.75 | $20.75 | 81,900 | — | — |
| 2013-11-11 | $19.52 | $19.52 | 43,000 | — | — |
| 2013-11-08 | $19.43 | $19.43 | 21,400 | — | — |
| 2013-11-07 | $18.34 | $18.34 | 38,200 | — | — |
| 2013-11-06 | $18.46 | $18.46 | 13,500 | — | — |
| 2013-11-05 | $18.51 | $18.51 | 11,700 | — | — |
| 2013-11-04 | $18.65 | $18.65 | 22,800 | — | — |
| 2013-11-01 | $18.79 | $18.79 | 22,900 | — | — |
| 2013-10-31 | $18.80 | $18.80 | 28,100 | — | — |
| 2013-10-30 | $18.86 | $18.86 | 11,500 | — | — |
| 2013-10-29 | $19.00 | $19.00 | 20,100 | — | — |
| 2013-10-28 | $18.98 | $18.98 | 17,300 | — | — |
| 2013-10-25 | $18.98 | $18.98 | 16,500 | — | — |
| 2013-10-24 | $18.99 | $18.99 | 24,100 | — | — |
| 2013-10-23 | $19.00 | $19.00 | 16,200 | — | — |
| 2013-10-22 | $18.98 | $18.98 | 17,100 | — | — |
| 2013-10-21 | $18.99 | $18.99 | 38,900 | — | — |
| 2013-10-18 | $18.99 | $18.99 | 97,000 | — | — |
| 2013-10-17 | $18.94 | $18.94 | 39,900 | — | — |
| 2013-10-16 | $18.98 | $18.98 | 25,400 | — | — |
| 2013-10-15 | $18.97 | $18.97 | 15,200 | — | — |
| 2013-10-14 | $19.00 | $19.00 | 18,100 | — | — |
| 2013-10-11 | $18.99 | $18.99 | 79,300 | — | — |
| 2013-10-10 | $19.00 | $19.00 | 30,600 | — | — |
| 2013-10-09 | $18.94 | $18.94 | 64,600 | — | — |
| 2013-10-08 | $18.88 | $18.88 | 46,900 | — | — |
| 2013-10-07 | $19.10 | $19.10 | 30,500 | — | — |
| 2013-10-04 | $19.31 | $19.31 | 79,400 | — | — |
| 2013-10-03 | $19.00 | $19.00 | 58,700 | — | — |
| 2013-10-02 | $19.00 | $19.00 | 63,100 | — | — |
| 2013-10-01 | $18.80 | $18.80 | 65,400 | — | — |
| 2013-09-30 | $17.95 | $17.95 | 50,600 | — | — |
| 2013-09-27 | $17.54 | $17.54 | 13,000 | — | — |
| 2013-09-26 | $17.51 | $17.51 | 14,700 | — | — |
| 2013-09-25 | $17.02 | $17.02 | 14,700 | — | — |
| 2013-09-24 | $17.62 | $17.62 | 23,700 | — | — |
| 2013-09-23 | $17.59 | $17.59 | 37,800 | — | — |
| 2013-09-20 | $17.77 | $17.77 | 48,600 | — | — |
| 2013-09-19 | $17.67 | $17.67 | 8,300 | — | — |
| 2013-09-18 | $17.62 | $17.62 | 25,400 | — | — |
| 2013-09-17 | $17.66 | $17.66 | 107,300 | — | — |
| 2013-09-16 | $16.61 | $16.61 | 9,500 | — | — |
| 2013-09-13 | $16.69 | $16.69 | 11,600 | — | — |
| 2013-09-12 | $16.53 | $16.53 | 10,600 | — | — |
| 2013-09-11 | $16.58 | $16.58 | 9,800 | — | — |
| 2013-09-10 | $16.55 | $16.55 | 24,900 | — | — |
| 2013-09-09 | $16.75 | $16.75 | 43,000 | — | — |
| 2013-09-06 | $15.98 | $15.98 | 15,600 | — | — |
| 2013-09-05 | $16.02 | $16.02 | 21,600 | — | — |
| 2013-09-04 | $15.98 | $15.98 | 4,500 | — | — |
| 2013-09-03 | $16.01 | $16.01 | 36,600 | — | — |
| 2013-08-30 | $15.71 | $15.71 | 40,300 | — | — |
| 2013-08-29 | $15.81 | $15.81 | 26,700 | — | — |
| 2013-08-28 | $15.26 | $15.26 | 17,200 | — | — |
| 2013-08-27 | $15.12 | $15.12 | 28,100 | — | — |
| 2013-08-26 | $15.65 | $15.65 | 19,700 | — | — |
| 2013-08-23 | $15.85 | $15.85 | 37,300 | — | — |
| 2013-08-22 | $16.38 | $16.38 | 38,800 | — | — |
| 2013-08-21 | $15.05 | $15.05 | 27,600 | — | — |
| 2013-08-20 | $15.10 | $15.10 | 28,300 | — | — |
| 2013-08-19 | $14.78 | $14.78 | 22,500 | — | — |
| 2013-08-16 | $15.00 | $15.00 | 97,100 | — | — |
| 2013-08-15 | $15.48 | $15.48 | 22,000 | — | — |
| 2013-08-14 | $15.73 | $15.73 | 7,200 | — | — |
| 2013-08-13 | $16.03 | $16.03 | 9,600 | — | — |
| 2013-08-12 | $16.06 | $16.06 | 13,700 | — | — |
| 2013-08-09 | $16.05 | $16.05 | 8,600 | — | — |
| 2013-08-08 | $16.17 | $16.17 | 41,300 | — | — |
| 2013-08-07 | $16.02 | $16.02 | 25,700 | — | — |
| 2013-08-06 | $15.86 | $15.86 | 11,500 | — | — |
| 2013-08-05 | $15.90 | $15.90 | 44,100 | — | — |
| 2013-08-02 | $15.94 | $15.94 | 19,900 | — | — |
| 2013-08-01 | $16.08 | $16.08 | 28,400 | — | — |
| 2013-07-31 | $16.14 | $16.14 | 43,600 | — | — |
| 2013-07-30 | $16.13 | $16.13 | 13,800 | — | — |
| 2013-07-29 | $16.32 | $16.32 | 60,300 | — | — |
| 2013-07-26 | $16.33 | $16.33 | 29,100 | — | — |
| 2013-07-25 | $16.21 | $16.21 | 50,400 | — | — |
| 2013-07-24 | $16.00 | $16.00 | 15,300 | — | — |
| 2013-07-23 | $16.30 | $16.30 | 27,300 | — | — |
| 2013-07-22 | $16.62 | $16.62 | 37,800 | — | — |
| 2013-07-19 | $16.27 | $16.27 | 53,500 | — | — |
| 2013-07-18 | $16.03 | $16.03 | 37,000 | — | — |
| 2013-07-17 | $16.02 | $16.02 | 103,100 | — | — |
| 2013-07-16 | $15.51 | $15.51 | 60,000 | — | — |
| 2013-07-15 | $15.47 | $15.47 | 84,400 | — | — |
| 2013-07-12 | $15.12 | $15.12 | 106,900 | — | — |
| 2013-07-11 | $14.97 | $14.97 | 213,000 | — | — |
| 2013-07-10 | $14.88 | $14.88 | 215,500 | — | — |
| 2013-07-09 | $14.50 | $14.50 | 159,100 | — | — |
| 2013-07-08 | $14.34 | $14.34 | 50,600 | — | — |
| 2013-07-05 | $14.40 | $14.40 | 21,900 | — | — |
| 2013-07-03 | $14.11 | $14.11 | 15,300 | — | — |
| 2013-07-02 | $13.99 | $13.99 | 37,500 | — | — |
| 2013-07-01 | $14.15 | $14.15 | 33,800 | — | — |
| 2013-06-28 | $13.46 | $13.46 | 380,900 | — | — |
| 2013-06-27 | $13.43 | $13.43 | 24,600 | — | — |
| 2013-06-26 | $13.45 | $13.45 | 116,900 | — | — |
| 2013-06-25 | $13.52 | $13.52 | 62,800 | — | — |
| 2013-06-24 | $13.50 | $13.50 | 34,500 | — | — |
| 2013-06-21 | $13.70 | $13.70 | 84,700 | — | — |
| 2013-06-20 | $13.56 | $13.56 | 60,000 | — | — |
| 2013-06-19 | $13.89 | $13.89 | 34,600 | — | — |
| 2013-06-18 | $13.94 | $13.94 | 37,400 | — | — |
| 2013-06-17 | $13.92 | $13.92 | 43,300 | — | — |
| 2013-06-14 | $14.20 | $14.20 | 18,700 | — | — |
| 2013-06-13 | $14.18 | $14.18 | 8,100 | — | — |
| 2013-06-12 | $13.92 | $13.92 | 9,300 | — | — |
| 2013-06-11 | $14.00 | $14.00 | 10,900 | — | — |
| 2013-06-10 | $14.13 | $14.13 | 11,400 | — | — |
| 2013-06-07 | $14.15 | $14.15 | 22,800 | — | — |
| 2013-06-06 | $14.11 | $14.11 | 33,800 | — | — |
| 2013-06-05 | $13.85 | $13.85 | 10,400 | — | — |
| 2013-06-04 | $14.07 | $14.07 | 30,700 | — | — |
| 2013-06-03 | $14.12 | $14.12 | 73,600 | — | — |
| 2013-05-31 | $13.79 | $13.79 | 26,000 | — | — |
| 2013-05-30 | $13.92 | $13.92 | 9,900 | — | — |
| 2013-05-29 | $13.80 | $13.80 | 23,700 | — | — |
| 2013-05-28 | $14.30 | $14.30 | 77,500 | — | — |
| 2013-05-24 | $14.02 | $14.02 | 20,500 | — | — |
| 2013-05-23 | $14.17 | $14.17 | 22,300 | — | — |
| 2013-05-22 | $14.15 | $14.15 | 35,800 | — | — |
| 2013-05-21 | $14.03 | $14.03 | 15,000 | — | — |
| 2013-05-20 | $14.02 | $14.02 | 33,600 | — | — |
| 2013-05-17 | $14.14 | $14.14 | 30,400 | — | — |
| 2013-05-16 | $14.19 | $14.19 | 12,500 | — | — |
| 2013-05-15 | $14.21 | $14.21 | 15,200 | — | — |
| 2013-05-14 | $14.20 | $14.20 | 35,600 | — | — |
| 2013-05-13 | $14.10 | $14.10 | 22,200 | — | — |
| 2013-05-10 | $14.00 | $14.00 | 57,300 | — | — |
| 2013-05-09 | $13.71 | $13.71 | 7,400 | — | — |
| 2013-05-08 | $13.93 | $13.93 | 1,026,300 | — | — |
| 2013-05-07 | $14.02 | $14.02 | 13,500 | — | — |
| 2013-05-06 | $14.22 | $14.22 | 39,000 | — | — |
| 2013-05-03 | $14.02 | $14.02 | 27,400 | — | — |
| 2013-05-02 | $13.96 | $13.96 | 27,400 | — | — |
| 2013-05-01 | $13.58 | $13.58 | 50,000 | — | — |
| 2013-04-30 | $14.08 | $14.08 | 120,900 | — | — |
| 2013-04-29 | $13.27 | $13.27 | 23,300 | — | — |
| 2013-04-26 | $13.30 | $13.30 | 40,400 | — | — |
| 2013-04-25 | $13.41 | $13.41 | 54,900 | — | — |
| 2013-04-24 | $13.65 | $13.65 | 6,900 | — | — |
| 2013-04-23 | $13.64 | $13.64 | 14,000 | — | — |
| 2013-04-22 | $13.61 | $13.61 | 6,700 | — | — |
| 2013-04-19 | $13.39 | $13.39 | 31,100 | — | — |
| 2013-04-18 | $13.35 | $13.35 | 88,400 | — | — |
| 2013-04-17 | $13.50 | $13.50 | 32,300 | — | — |
| 2013-04-16 | $13.68 | $13.68 | 14,700 | — | — |
| 2013-04-15 | $13.40 | $13.40 | 34,600 | — | — |
| 2013-04-12 | $13.96 | $13.96 | 6,800 | — | — |
| 2013-04-11 | $14.00 | $14.00 | 7,300 | — | — |
| 2013-04-10 | $13.94 | $13.94 | 23,300 | — | — |
| 2013-04-09 | $13.80 | $13.80 | 39,800 | — | — |
| 2013-04-08 | $13.59 | $13.59 | 97,700 | — | — |
| 2013-04-05 | $13.90 | $13.90 | 53,100 | — | — |
| 2013-04-04 | $14.32 | $14.32 | 57,100 | — | — |
| 2013-04-03 | $14.00 | $14.00 | 55,100 | — | — |
| 2013-04-02 | $13.98 | $13.98 | 23,000 | — | — |
| 2013-04-01 | $14.04 | $14.04 | 32,200 | — | — |
| 2013-03-28 | $14.53 | $14.53 | 57,100 | — | — |
| 2013-03-27 | $14.37 | $14.37 | 8,400 | — | — |
| 2013-03-26 | $14.46 | $14.46 | 16,400 | — | — |
| 2013-03-25 | $14.07 | $14.07 | 17,400 | — | — |
| 2013-03-22 | $13.94 | $13.94 | 8,400 | — | — |
| 2013-03-21 | $14.00 | $14.00 | 21,500 | — | — |
| 2013-03-20 | $14.29 | $14.29 | 18,400 | — | — |
| 2013-03-19 | $14.27 | $14.27 | 18,400 | — | — |
| 2013-03-18 | $14.20 | $14.20 | 23,200 | — | — |
| 2013-03-15 | $14.14 | $14.14 | 83,700 | — | — |
| 2013-03-14 | $14.05 | $14.05 | 15,700 | — | — |
| 2013-03-13 | $13.81 | $13.81 | 19,500 | — | — |
| 2013-03-12 | $13.81 | $13.81 | 14,000 | — | — |
| 2013-03-11 | $13.72 | $13.72 | 14,800 | — | — |
| 2013-03-08 | $13.90 | $13.90 | 35,300 | — | — |
| 2013-03-07 | $14.00 | $14.00 | 46,600 | — | — |
| 2013-03-06 | $14.20 | $14.20 | 7,500 | — | — |
| 2013-03-05 | $14.18 | $14.18 | 17,700 | — | — |
| 2013-03-04 | $14.07 | $14.07 | 14,500 | — | — |
| 2013-03-01 | $13.91 | $13.91 | 17,400 | — | — |
| 2013-02-28 | $13.82 | $13.82 | 9,300 | — | — |
| 2013-02-27 | $13.63 | $13.63 | 11,900 | — | — |
| 2013-02-26 | $13.34 | $13.34 | 51,300 | — | — |
| 2013-02-25 | $13.30 | $13.30 | 18,200 | — | — |
| 2013-02-22 | $13.68 | $13.68 | 13,200 | — | — |
| 2013-02-21 | $13.70 | $13.70 | 16,400 | — | — |
| 2013-02-20 | $13.74 | $13.74 | 19,500 | — | — |
| 2013-02-19 | $14.12 | $14.12 | 20,200 | — | — |
| 2013-02-15 | $14.45 | $14.45 | 18,500 | — | — |
| 2013-02-14 | $14.49 | $14.49 | 19,200 | — | — |
| 2013-02-13 | $14.15 | $14.15 | 11,000 | — | — |
| 2013-02-12 | $14.14 | $14.14 | 34,800 | — | — |
| 2013-02-11 | $13.99 | $13.99 | 4,900 | — | — |
| 2013-02-08 | $14.10 | $14.10 | 28,900 | — | — |
| 2013-02-07 | $14.07 | $14.07 | 10,900 | — | — |
| 2013-02-06 | $14.08 | $14.08 | 17,000 | — | — |
| 2013-02-05 | $14.26 | $14.26 | 26,900 | — | — |
| 2013-02-04 | $14.15 | $14.15 | 43,600 | — | — |
| 2013-02-01 | $14.08 | $14.08 | 39,400 | — | — |
| 2013-01-31 | $13.88 | $13.88 | 19,600 | — | — |
| 2013-01-30 | $13.86 | $13.86 | 14,500 | — | — |
| 2013-01-29 | $13.79 | $13.79 | 25,900 | — | — |
| 2013-01-28 | $13.43 | $13.43 | 31,700 | — | — |
| 2013-01-25 | $13.04 | $13.04 | 20,300 | — | — |
| 2013-01-24 | $13.06 | $13.06 | 26,700 | — | — |
| 2013-01-23 | $13.15 | $13.15 | 23,200 | — | — |
| 2013-01-22 | $12.94 | $12.94 | 14,600 | — | — |
| 2013-01-18 | $12.94 | $12.94 | 20,000 | — | — |
| 2013-01-17 | $12.85 | $12.85 | 17,900 | — | — |
| 2013-01-16 | $12.69 | $12.69 | 6,800 | — | — |
| 2013-01-15 | $12.85 | $12.85 | 20,100 | — | — |
| 2013-01-14 | $12.67 | $12.67 | 18,300 | — | — |
| 2013-01-11 | $13.07 | $13.07 | 12,800 | — | — |
| 2013-01-10 | $13.04 | $13.04 | 46,900 | — | — |
| 2013-01-09 | $13.10 | $13.10 | 25,000 | — | — |
| 2013-01-08 | $13.15 | $13.15 | 13,100 | — | — |
| 2013-01-07 | $13.10 | $13.10 | 21,900 | — | — |
| 2013-01-04 | $13.18 | $13.18 | 38,800 | — | — |
| 2013-01-03 | $12.99 | $12.99 | 45,600 | — | — |
| 2013-01-02 | $13.06 | $13.06 | 62,600 | — | — |