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
- 2011-06-21 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 | $21.74 | $27.78 | 60,300 | — | — |
| 2013-12-30 | $21.84 | $27.91 | 52,200 | — | — |
| 2013-12-27 | $22.29 | $28.49 | 237,400 | — | — |
| 2013-12-26 | $22.01 | $28.13 | 91,600 | — | — |
| 2013-12-24 | $21.53 | $27.52 | 33,800 | — | — |
| 2013-12-23 | $21.11 | $26.98 | 51,400 | — | — |
| 2013-12-20 | $20.54 | $26.25 | 303,400 | — | — |
| 2013-12-19 | $20.72 | $26.48 | 84,500 | — | — |
| 2013-12-18 | $21.00 | $26.84 | 66,100 | — | — |
| 2013-12-17 | $20.18 | $25.79 | 92,500 | — | — |
| 2013-12-16 | $20.55 | $26.26 | 178,800 | — | — |
| 2013-12-13 | $19.11 | $24.42 | 80,000 | — | — |
| 2013-12-12 | $18.86 | $24.10 | 109,000 | — | — |
| 2013-12-11 | $19.56 | $25.00 | 78,200 | — | — |
| 2013-12-10 | $19.83 | $25.34 | 45,700 | — | — |
| 2013-12-09 | $20.07 | $25.65 | 43,100 | — | — |
| 2013-12-06 | $20.11 | $25.70 | 40,600 | — | — |
| 2013-12-05 | $20.02 | $25.59 | 60,600 | — | — |
| 2013-12-04 | $20.62 | $26.35 | 102,700 | — | — |
| 2013-12-03 | $21.36 | $26.33 | 75,800 | — | — |
| 2013-12-02 | $21.58 | $26.60 | 67,300 | — | — |
| 2013-11-29 | $21.71 | $26.76 | 46,400 | — | — |
| 2013-11-27 | $21.30 | $26.25 | 202,900 | — | — |
| 2013-11-26 | $22.04 | $27.17 | 59,600 | — | — |
| 2013-11-25 | $21.85 | $26.93 | 60,700 | — | — |
| 2013-11-22 | $21.60 | $26.62 | 55,400 | — | — |
| 2013-11-21 | $21.52 | $26.52 | 74,300 | — | — |
| 2013-11-20 | $21.08 | $25.98 | 87,400 | — | — |
| 2013-11-19 | $21.00 | $25.88 | 74,200 | — | — |
| 2013-11-18 | $21.02 | $25.91 | 77,000 | — | — |
| 2013-11-15 | $20.74 | $25.56 | 63,600 | — | — |
| 2013-11-14 | $20.51 | $25.28 | 58,900 | — | — |
| 2013-11-13 | $20.21 | $24.91 | 68,700 | — | — |
| 2013-11-12 | $20.46 | $25.22 | 76,900 | — | — |
| 2013-11-11 | $19.93 | $24.56 | 128,500 | — | — |
| 2013-11-08 | $20.54 | $25.32 | 49,800 | — | — |
| 2013-11-07 | $19.87 | $24.49 | 34,200 | — | — |
| 2013-11-06 | $20.12 | $24.80 | 34,800 | — | — |
| 2013-11-05 | $20.34 | $25.07 | 34,600 | — | — |
| 2013-11-04 | $20.28 | $25.00 | 38,100 | — | — |
| 2013-11-01 | $20.37 | $25.11 | 61,100 | — | — |
| 2013-10-31 | $20.31 | $25.03 | 55,600 | — | — |
| 2013-10-30 | $20.58 | $25.37 | 34,600 | — | — |
| 2013-10-29 | $20.94 | $25.81 | 49,800 | — | — |
| 2013-10-28 | $20.78 | $25.61 | 49,800 | — | — |
| 2013-10-25 | $20.52 | $25.29 | 59,900 | — | — |
| 2013-10-24 | $20.34 | $25.07 | 35,800 | — | — |
| 2013-10-23 | $20.16 | $24.85 | 45,100 | — | — |
| 2013-10-22 | $19.86 | $24.48 | 51,600 | — | — |
| 2013-10-21 | $19.81 | $24.42 | 50,400 | — | — |
| 2013-10-18 | $19.93 | $24.56 | 86,000 | — | — |
| 2013-10-17 | $19.73 | $24.32 | 37,900 | — | — |
| 2013-10-16 | $19.56 | $24.11 | 60,600 | — | — |
| 2013-10-15 | $19.47 | $24.00 | 52,700 | — | — |
| 2013-10-14 | $19.78 | $24.38 | 48,700 | — | — |
| 2013-10-11 | $19.81 | $24.42 | 44,400 | — | — |
| 2013-10-10 | $19.29 | $23.78 | 38,700 | — | — |
| 2013-10-09 | $18.87 | $23.26 | 46,500 | — | — |
| 2013-10-08 | $18.64 | $22.97 | 57,400 | — | — |
| 2013-10-07 | $18.95 | $23.36 | 47,600 | — | — |
| 2013-10-04 | $19.02 | $23.44 | 16,200 | — | — |
| 2013-10-03 | $18.79 | $23.16 | 46,800 | — | — |
| 2013-10-02 | $18.94 | $23.34 | 53,400 | — | — |
| 2013-10-01 | $19.38 | $23.89 | 27,100 | — | — |
| 2013-09-30 | $19.40 | $23.91 | 41,300 | — | — |
| 2013-09-27 | $19.27 | $23.75 | 38,700 | — | — |
| 2013-09-26 | $19.43 | $23.95 | 43,500 | — | — |
| 2013-09-25 | $19.51 | $24.05 | 55,000 | — | — |
| 2013-09-24 | $19.51 | $24.05 | 40,900 | — | — |
| 2013-09-23 | $19.73 | $24.32 | 38,200 | — | — |
| 2013-09-20 | $19.64 | $24.21 | 155,700 | — | — |
| 2013-09-19 | $19.24 | $23.71 | 68,900 | — | — |
| 2013-09-18 | $19.33 | $23.83 | 59,100 | — | — |
| 2013-09-17 | $19.23 | $23.70 | 33,900 | — | — |
| 2013-09-16 | $19.21 | $23.68 | 37,300 | — | — |
| 2013-09-13 | $19.21 | $23.68 | 38,400 | — | — |
| 2013-09-12 | $18.90 | $23.30 | 35,100 | — | — |
| 2013-09-11 | $19.01 | $23.43 | 64,400 | — | — |
| 2013-09-10 | $19.04 | $23.47 | 54,900 | — | — |
| 2013-09-09 | $19.54 | $23.57 | 45,600 | — | — |
| 2013-09-06 | $19.27 | $23.24 | 32,700 | — | — |
| 2013-09-05 | $19.10 | $23.04 | 48,900 | — | — |
| 2013-09-04 | $19.21 | $23.17 | 81,600 | — | — |
| 2013-09-03 | $19.06 | $22.99 | 38,300 | — | — |
| 2013-08-30 | $18.74 | $22.60 | 51,500 | — | — |
| 2013-08-29 | $19.45 | $23.46 | 35,700 | — | — |
| 2013-08-28 | $19.21 | $23.17 | 17,400 | — | — |
| 2013-08-27 | $18.95 | $22.85 | 85,900 | — | — |
| 2013-08-26 | $19.55 | $23.58 | 29,900 | — | — |
| 2013-08-23 | $19.39 | $23.39 | 42,100 | — | — |
| 2013-08-22 | $19.14 | $23.08 | 28,700 | — | — |
| 2013-08-21 | $19.00 | $22.91 | 37,600 | — | — |
| 2013-08-20 | $19.12 | $23.06 | 33,500 | — | — |
| 2013-08-19 | $18.68 | $22.53 | 42,400 | — | — |
| 2013-08-16 | $18.60 | $22.43 | 40,200 | — | — |
| 2013-08-15 | $19.09 | $23.02 | 34,600 | — | — |
| 2013-08-14 | $19.43 | $23.43 | 39,500 | — | — |
| 2013-08-13 | $19.29 | $23.26 | 28,300 | — | — |
| 2013-08-12 | $19.42 | $23.42 | 27,400 | — | — |
| 2013-08-09 | $19.36 | $23.35 | 33,000 | — | — |
| 2013-08-08 | $19.46 | $23.47 | 61,800 | — | — |
| 2013-08-07 | $19.44 | $23.45 | 35,800 | — | — |
| 2013-08-06 | $19.57 | $23.60 | 43,800 | — | — |
| 2013-08-05 | $19.65 | $23.70 | 39,700 | — | — |
| 2013-08-02 | $19.47 | $23.48 | 75,200 | — | — |
| 2013-08-01 | $19.29 | $23.26 | 37,500 | — | — |
| 2013-07-31 | $19.44 | $23.45 | 29,900 | — | — |
| 2013-07-30 | $19.43 | $23.43 | 36,600 | — | — |
| 2013-07-29 | $19.29 | $23.26 | 44,400 | — | — |
| 2013-07-26 | $19.29 | $23.26 | 37,500 | — | — |
| 2013-07-25 | $19.29 | $23.26 | 30,800 | — | — |
| 2013-07-24 | $18.67 | $22.52 | 51,600 | — | — |
| 2013-07-23 | $19.35 | $23.34 | 49,500 | — | — |
| 2013-07-22 | $19.03 | $22.95 | 49,300 | — | — |
| 2013-07-19 | $19.25 | $23.22 | 39,700 | — | — |
| 2013-07-18 | $19.17 | $23.12 | 57,700 | — | — |
| 2013-07-17 | $19.20 | $23.16 | 55,800 | — | — |
| 2013-07-16 | $19.07 | $23.00 | 80,600 | — | — |
| 2013-07-15 | $19.16 | $23.11 | 51,700 | — | — |
| 2013-07-12 | $19.06 | $22.99 | 25,300 | — | — |
| 2013-07-11 | $18.89 | $22.78 | 41,600 | — | — |
| 2013-07-10 | $18.91 | $22.81 | 22,200 | — | — |
| 2013-07-09 | $18.92 | $22.82 | 63,800 | — | — |
| 2013-07-08 | $18.85 | $22.73 | 51,000 | — | — |
| 2013-07-05 | $18.75 | $22.61 | 27,500 | — | — |
| 2013-07-03 | $18.70 | $22.55 | 23,800 | — | — |
| 2013-07-02 | $18.70 | $22.55 | 86,000 | — | — |
| 2013-07-01 | $18.79 | $22.66 | 43,500 | — | — |
| 2013-06-28 | $18.71 | $22.57 | 138,400 | — | — |
| 2013-06-27 | $18.24 | $22.00 | 62,300 | — | — |
| 2013-06-26 | $18.00 | $21.71 | 51,100 | — | — |
| 2013-06-25 | $17.97 | $21.67 | 79,200 | — | — |
| 2013-06-24 | $17.60 | $21.23 | 93,700 | — | — |
| 2013-06-21 | $18.15 | $21.89 | 86,400 | — | — |
| 2013-06-20 | $17.65 | $21.29 | 82,300 | — | — |
| 2013-06-19 | $18.39 | $22.18 | 32,000 | — | — |
| 2013-06-18 | $18.74 | $22.60 | 62,700 | — | — |
| 2013-06-17 | $18.39 | $22.18 | 32,200 | — | — |
| 2013-06-14 | $18.15 | $21.89 | 54,700 | — | — |
| 2013-06-13 | $18.34 | $22.12 | 55,400 | — | — |
| 2013-06-12 | $18.22 | $21.97 | 47,600 | — | — |
| 2013-06-11 | $18.16 | $21.90 | 56,000 | — | — |
| 2013-06-10 | $18.35 | $22.13 | 72,400 | — | — |
| 2013-06-07 | $18.63 | $22.01 | 85,200 | — | — |
| 2013-06-06 | $18.90 | $22.33 | 62,300 | — | — |
| 2013-06-05 | $18.52 | $21.88 | 79,400 | — | — |
| 2013-06-04 | $18.82 | $22.23 | 67,700 | — | — |
| 2013-06-03 | $19.17 | $22.65 | 110,900 | — | — |
| 2013-05-31 | $19.02 | $22.47 | 104,400 | — | — |
| 2013-05-30 | $19.08 | $22.54 | 134,600 | — | — |
| 2013-05-29 | $18.48 | $21.83 | 61,500 | — | — |
| 2013-05-28 | $18.71 | $22.10 | 58,000 | — | — |
| 2013-05-24 | $18.98 | $22.42 | 43,700 | — | — |
| 2013-05-23 | $18.56 | $21.93 | 69,900 | — | — |
| 2013-05-22 | $18.38 | $21.72 | 77,200 | — | — |
| 2013-05-21 | $18.93 | $22.36 | 86,400 | — | — |
| 2013-05-20 | $18.80 | $22.21 | 54,100 | — | — |
| 2013-05-17 | $18.71 | $22.10 | 60,100 | — | — |
| 2013-05-16 | $18.76 | $22.16 | 45,200 | — | — |
| 2013-05-15 | $18.61 | $21.99 | 49,900 | — | — |
| 2013-05-14 | $18.33 | $21.66 | 95,300 | — | — |
| 2013-05-13 | $18.16 | $21.46 | 53,900 | — | — |
| 2013-05-10 | $18.14 | $21.43 | 60,500 | — | — |
| 2013-05-09 | $18.11 | $21.40 | 88,200 | — | — |
| 2013-05-08 | $18.52 | $21.88 | 79,400 | — | — |
| 2013-05-07 | $18.68 | $22.07 | 72,500 | — | — |
| 2013-05-06 | $18.59 | $21.96 | 67,900 | — | — |
| 2013-05-03 | $18.71 | $22.10 | 48,500 | — | — |
| 2013-05-02 | $18.56 | $21.93 | 69,800 | — | — |
| 2013-05-01 | $18.27 | $21.59 | 104,300 | — | — |
| 2013-04-30 | $18.80 | $22.21 | 88,400 | — | — |
| 2013-04-29 | $18.82 | $22.23 | 91,100 | — | — |
| 2013-04-26 | $18.77 | $22.18 | 57,900 | — | — |
| 2013-04-25 | $18.93 | $22.36 | 58,100 | — | — |
| 2013-04-24 | $18.79 | $22.20 | 57,000 | — | — |
| 2013-04-23 | $18.76 | $22.16 | 77,300 | — | — |
| 2013-04-22 | $18.68 | $22.07 | 78,400 | — | — |
| 2013-04-19 | $18.34 | $21.67 | 94,300 | — | — |
| 2013-04-18 | $17.56 | $20.75 | 62,400 | — | — |
| 2013-04-17 | $17.65 | $20.85 | 71,600 | — | — |
| 2013-04-16 | $18.11 | $21.40 | 152,200 | — | — |
| 2013-04-15 | $17.28 | $20.42 | 275,100 | — | — |
| 2013-04-12 | $18.37 | $21.70 | 45,100 | — | — |
| 2013-04-11 | $18.54 | $21.90 | 99,200 | — | — |
| 2013-04-10 | $18.69 | $22.08 | 139,800 | — | — |
| 2013-04-09 | $18.40 | $21.74 | 76,400 | — | — |
| 2013-04-08 | $18.45 | $21.80 | 111,400 | — | — |
| 2013-04-05 | $18.83 | $22.25 | 77,200 | — | — |
| 2013-04-04 | $18.89 | $22.32 | 67,000 | — | — |
| 2013-04-03 | $18.61 | $21.99 | 107,700 | — | — |
| 2013-04-02 | $19.14 | $22.61 | 121,600 | — | — |
| 2013-04-01 | $18.97 | $22.41 | 84,000 | — | — |
| 2013-03-28 | $19.15 | $22.62 | 240,900 | — | — |
| 2013-03-27 | $18.36 | $21.69 | 87,200 | — | — |
| 2013-03-26 | $18.60 | $21.97 | 92,000 | — | — |
| 2013-03-25 | $18.85 | $22.27 | 84,600 | — | — |
| 2013-03-22 | $18.83 | $22.25 | 143,000 | — | — |
| 2013-03-21 | $18.25 | $21.56 | 79,900 | — | — |
| 2013-03-20 | $18.44 | $21.79 | 83,300 | — | — |
| 2013-03-19 | $18.49 | $21.85 | 195,800 | — | — |
| 2013-03-18 | $18.40 | $21.74 | 47,600 | — | — |
| 2013-03-15 | $18.45 | $21.80 | 69,100 | — | — |
| 2013-03-14 | $18.41 | $21.75 | 80,300 | — | — |
| 2013-03-13 | $18.23 | $21.54 | 100,200 | — | — |
| 2013-03-12 | $18.41 | $21.75 | 131,800 | — | — |
| 2013-03-11 | $18.92 | $21.90 | 112,400 | — | — |
| 2013-03-08 | $19.02 | $22.02 | 87,500 | — | — |
| 2013-03-07 | $18.83 | $21.80 | 120,500 | — | — |
| 2013-03-06 | $18.47 | $21.38 | 88,300 | — | — |
| 2013-03-05 | $18.62 | $21.56 | 107,000 | — | — |
| 2013-03-04 | $18.45 | $21.36 | 94,200 | — | — |
| 2013-03-01 | $18.39 | $21.29 | 103,200 | — | — |
| 2013-02-28 | $18.00 | $20.84 | 303,100 | — | — |
| 2013-02-27 | $17.93 | $20.76 | 73,900 | — | — |
| 2013-02-26 | $17.82 | $20.63 | 42,100 | — | — |
| 2013-02-25 | $17.41 | $20.16 | 140,900 | — | — |
| 2013-02-22 | $18.18 | $21.05 | 97,500 | — | — |
| 2013-02-21 | $17.71 | $20.50 | 77,100 | — | — |
| 2013-02-20 | $17.75 | $20.55 | 92,700 | — | — |
| 2013-02-19 | $18.43 | $21.34 | 109,700 | — | — |
| 2013-02-15 | $18.12 | $20.98 | 70,900 | — | — |
| 2013-02-14 | $18.18 | $21.05 | 50,300 | — | — |
| 2013-02-13 | $18.05 | $20.90 | 57,000 | — | — |
| 2013-02-12 | $17.75 | $20.55 | 57,200 | — | — |
| 2013-02-11 | $17.93 | $20.76 | 49,400 | — | — |
| 2013-02-08 | $17.86 | $20.68 | 57,800 | — | — |
| 2013-02-07 | $17.87 | $20.69 | 79,800 | — | — |
| 2013-02-06 | $17.91 | $20.73 | 161,900 | — | — |
| 2013-02-05 | $17.60 | $20.38 | 502,300 | — | — |
| 2013-02-04 | $18.01 | $20.85 | 43,900 | — | — |
| 2013-02-01 | $18.03 | $20.87 | 81,200 | — | — |
| 2013-01-31 | $17.93 | $20.76 | 40,700 | — | — |
| 2013-01-30 | $18.06 | $20.91 | 89,900 | — | — |
| 2013-01-29 | $18.05 | $20.90 | 130,300 | — | — |
| 2013-01-28 | $17.98 | $20.82 | 70,900 | — | — |
| 2013-01-25 | $17.60 | $20.38 | 64,600 | — | — |
| 2013-01-24 | $17.48 | $20.24 | 43,200 | — | — |
| 2013-01-23 | $17.55 | $20.32 | 67,000 | — | — |
| 2013-01-22 | $17.48 | $20.24 | 102,200 | — | — |
| 2013-01-18 | $17.44 | $20.19 | 58,600 | — | — |
| 2013-01-17 | $17.41 | $20.16 | 47,200 | — | — |
| 2013-01-16 | $17.43 | $20.18 | 77,300 | — | — |
| 2013-01-15 | $17.14 | $19.84 | 42,200 | — | — |
| 2013-01-14 | $16.93 | $19.60 | 47,000 | — | — |
| 2013-01-11 | $17.34 | $20.07 | 32,800 | — | — |
| 2013-01-10 | $17.39 | $20.13 | 56,600 | — | — |
| 2013-01-09 | $17.18 | $19.89 | 52,100 | — | — |
| 2013-01-08 | $17.19 | $19.90 | 48,000 | — | — |
| 2013-01-07 | $16.95 | $19.62 | 55,100 | — | — |
| 2013-01-04 | $16.79 | $19.44 | 33,600 | — | — |
| 2013-01-03 | $16.52 | $19.13 | 50,700 | — | — |
| 2013-01-02 | $16.57 | $19.18 | 88,000 | — | — |