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
- 1997-06-27 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 | $19.39 | $22.09 | 221,200 | — | — |
| 2013-12-30 | $19.34 | $22.03 | 128,500 | — | — |
| 2013-12-27 | $19.31 | $21.99 | 144,400 | — | — |
| 2013-12-26 | $19.60 | $22.32 | 150,200 | — | — |
| 2013-12-24 | $19.33 | $22.02 | 126,400 | — | — |
| 2013-12-23 | $19.46 | $22.17 | 236,100 | — | — |
| 2013-12-20 | $18.59 | $21.17 | 786,200 | — | — |
| 2013-12-19 | $18.66 | $21.25 | 245,900 | — | — |
| 2013-12-18 | $18.87 | $21.49 | 310,200 | — | — |
| 2013-12-17 | $18.86 | $21.48 | 314,700 | — | — |
| 2013-12-16 | $19.06 | $21.71 | 345,600 | — | — |
| 2013-12-13 | $18.88 | $21.50 | 194,300 | — | — |
| 2013-12-12 | $18.98 | $21.62 | 342,500 | — | — |
| 2013-12-11 | $19.26 | $21.94 | 286,300 | — | — |
| 2013-12-10 | $20.00 | $22.78 | 268,800 | — | — |
| 2013-12-09 | $20.11 | $22.91 | 156,300 | — | — |
| 2013-12-06 | $20.07 | $22.86 | 291,000 | — | — |
| 2013-12-05 | $20.15 | $22.95 | 264,000 | — | — |
| 2013-12-04 | $19.94 | $22.71 | 378,200 | — | — |
| 2013-12-03 | $20.31 | $23.13 | 431,900 | — | — |
| 2013-12-02 | $20.22 | $23.03 | 210,400 | — | — |
| 2013-11-29 | $20.50 | $23.35 | 132,500 | — | — |
| 2013-11-27 | $20.43 | $23.27 | 265,600 | — | — |
| 2013-11-26 | $20.14 | $22.94 | 352,600 | — | — |
| 2013-11-25 | $19.77 | $22.52 | 320,400 | — | — |
| 2013-11-22 | $20.50 | $23.35 | 333,700 | — | — |
| 2013-11-21 | $20.58 | $23.44 | 552,100 | — | — |
| 2013-11-20 | $19.41 | $22.11 | 132,800 | — | — |
| 2013-11-19 | $19.63 | $22.36 | 80,400 | — | — |
| 2013-11-18 | $19.79 | $22.54 | 232,700 | — | — |
| 2013-11-15 | $19.73 | $22.47 | 114,600 | — | — |
| 2013-11-14 | $19.91 | $22.68 | 155,300 | — | — |
| 2013-11-13 | $19.93 | $22.70 | 150,400 | — | — |
| 2013-11-12 | $20.24 | $23.05 | 392,800 | — | — |
| 2013-11-11 | $19.65 | $22.38 | 237,000 | — | — |
| 2013-11-08 | $19.85 | $22.61 | 225,000 | — | — |
| 2013-11-07 | $19.62 | $22.35 | 269,300 | — | — |
| 2013-11-06 | $19.95 | $22.72 | 380,700 | — | — |
| 2013-11-05 | $19.97 | $22.68 | 325,200 | — | — |
| 2013-11-04 | $19.75 | $22.43 | 400,400 | — | — |
| 2013-11-01 | $18.91 | $21.48 | 298,200 | — | — |
| 2013-10-31 | $18.63 | $21.16 | 368,800 | — | — |
| 2013-10-30 | $18.34 | $20.83 | 199,400 | — | — |
| 2013-10-29 | $18.53 | $21.05 | 164,600 | — | — |
| 2013-10-28 | $18.47 | $20.98 | 118,600 | — | — |
| 2013-10-25 | $18.47 | $20.98 | 70,100 | — | — |
| 2013-10-24 | $18.53 | $21.05 | 160,500 | — | — |
| 2013-10-23 | $18.47 | $20.98 | 107,800 | — | — |
| 2013-10-22 | $18.35 | $20.84 | 107,500 | — | — |
| 2013-10-21 | $18.04 | $20.49 | 94,600 | — | — |
| 2013-10-18 | $17.84 | $20.26 | 172,300 | — | — |
| 2013-10-17 | $17.48 | $19.86 | 186,000 | — | — |
| 2013-10-16 | $17.16 | $19.49 | 100,900 | — | — |
| 2013-10-15 | $17.09 | $19.41 | 94,200 | — | — |
| 2013-10-14 | $17.52 | $19.90 | 67,100 | — | — |
| 2013-10-11 | $17.38 | $19.74 | 109,100 | — | — |
| 2013-10-10 | $16.76 | $19.04 | 110,700 | — | — |
| 2013-10-09 | $16.29 | $18.50 | 202,800 | — | — |
| 2013-10-08 | $16.16 | $18.36 | 87,400 | — | — |
| 2013-10-07 | $16.40 | $18.63 | 63,900 | — | — |
| 2013-10-04 | $16.82 | $19.11 | 40,000 | — | — |
| 2013-10-03 | $16.64 | $18.90 | 93,200 | — | — |
| 2013-10-02 | $16.82 | $19.11 | 106,000 | — | — |
| 2013-10-01 | $17.34 | $19.70 | 293,900 | — | — |
| 2013-09-30 | $16.81 | $19.09 | 150,800 | — | — |
| 2013-09-27 | $16.82 | $19.11 | 55,200 | — | — |
| 2013-09-26 | $16.98 | $19.29 | 84,000 | — | — |
| 2013-09-25 | $16.97 | $19.28 | 74,900 | — | — |
| 2013-09-24 | $16.73 | $19.00 | 88,900 | — | — |
| 2013-09-23 | $16.71 | $18.98 | 107,200 | — | — |
| 2013-09-20 | $16.70 | $18.97 | 290,600 | — | — |
| 2013-09-19 | $16.62 | $18.88 | 129,500 | — | — |
| 2013-09-18 | $16.47 | $18.71 | 105,700 | — | — |
| 2013-09-17 | $16.17 | $18.37 | 81,100 | — | — |
| 2013-09-16 | $16.08 | $18.27 | 95,200 | — | — |
| 2013-09-13 | $16.04 | $18.22 | 49,800 | — | — |
| 2013-09-12 | $15.78 | $17.92 | 56,900 | — | — |
| 2013-09-11 | $15.99 | $18.16 | 147,700 | — | — |
| 2013-09-10 | $15.97 | $18.14 | 89,700 | — | — |
| 2013-09-09 | $15.95 | $18.12 | 93,500 | — | — |
| 2013-09-06 | $15.69 | $17.82 | 220,200 | — | — |
| 2013-09-05 | $15.28 | $17.36 | 89,000 | — | — |
| 2013-09-04 | $15.20 | $17.27 | 190,600 | — | — |
| 2013-09-03 | $15.42 | $17.52 | 116,900 | — | — |
| 2013-08-30 | $15.10 | $17.15 | 126,400 | — | — |
| 2013-08-29 | $15.59 | $17.71 | 52,700 | — | — |
| 2013-08-28 | $15.44 | $17.54 | 91,600 | — | — |
| 2013-08-27 | $15.62 | $17.74 | 85,600 | — | — |
| 2013-08-26 | $16.19 | $18.39 | 70,800 | — | — |
| 2013-08-23 | $16.46 | $18.70 | 73,800 | — | — |
| 2013-08-22 | $16.48 | $18.72 | 111,200 | — | — |
| 2013-08-21 | $16.20 | $18.40 | 47,500 | — | — |
| 2013-08-20 | $16.25 | $18.46 | 184,700 | — | — |
| 2013-08-19 | $15.73 | $17.87 | 170,300 | — | — |
| 2013-08-16 | $15.83 | $17.98 | 129,300 | — | — |
| 2013-08-15 | $15.90 | $18.06 | 90,700 | — | — |
| 2013-08-14 | $16.27 | $18.48 | 107,200 | — | — |
| 2013-08-13 | $16.36 | $18.58 | 100,800 | — | — |
| 2013-08-12 | $16.12 | $18.31 | 116,500 | — | — |
| 2013-08-09 | $16.09 | $18.28 | 89,300 | — | — |
| 2013-08-08 | $16.00 | $18.17 | 188,000 | — | — |
| 2013-08-07 | $16.14 | $18.27 | 187,600 | — | — |
| 2013-08-06 | $16.13 | $18.26 | 118,100 | — | — |
| 2013-08-05 | $16.39 | $18.55 | 189,200 | — | — |
| 2013-08-02 | $16.31 | $18.46 | 165,300 | — | — |
| 2013-08-01 | $16.21 | $18.35 | 223,400 | — | — |
| 2013-07-31 | $15.45 | $17.49 | 137,700 | — | — |
| 2013-07-30 | $15.47 | $17.51 | 104,500 | — | — |
| 2013-07-29 | $15.38 | $17.41 | 60,900 | — | — |
| 2013-07-26 | $15.98 | $18.09 | 89,000 | — | — |
| 2013-07-25 | $16.11 | $18.24 | 129,900 | — | — |
| 2013-07-24 | $15.80 | $17.89 | 106,600 | — | — |
| 2013-07-23 | $16.09 | $18.21 | 150,700 | — | — |
| 2013-07-22 | $16.36 | $18.52 | 115,200 | — | — |
| 2013-07-19 | $16.19 | $18.33 | 176,700 | — | — |
| 2013-07-18 | $16.13 | $18.26 | 188,700 | — | — |
| 2013-07-17 | $15.89 | $17.99 | 167,700 | — | — |
| 2013-07-16 | $15.89 | $17.99 | 88,600 | — | — |
| 2013-07-15 | $15.91 | $18.01 | 92,700 | — | — |
| 2013-07-12 | $15.95 | $18.06 | 82,200 | — | — |
| 2013-07-11 | $16.01 | $18.12 | 131,200 | — | — |
| 2013-07-10 | $15.96 | $18.07 | 100,800 | — | — |
| 2013-07-09 | $15.95 | $18.06 | 156,400 | — | — |
| 2013-07-08 | $15.61 | $17.67 | 83,100 | — | — |
| 2013-07-05 | $15.56 | $17.61 | 65,300 | — | — |
| 2013-07-03 | $15.39 | $17.42 | 42,500 | — | — |
| 2013-07-02 | $15.17 | $17.17 | 84,500 | — | — |
| 2013-07-01 | $15.33 | $17.35 | 128,700 | — | — |
| 2013-06-28 | $14.92 | $16.89 | 390,000 | — | — |
| 2013-06-27 | $15.33 | $17.35 | 141,600 | — | — |
| 2013-06-26 | $14.64 | $16.57 | 177,800 | — | — |
| 2013-06-25 | $14.13 | $16.00 | 70,800 | — | — |
| 2013-06-24 | $13.96 | $15.80 | 79,600 | — | — |
| 2013-06-21 | $14.31 | $16.20 | 232,800 | — | — |
| 2013-06-20 | $14.17 | $16.04 | 73,100 | — | — |
| 2013-06-19 | $14.67 | $16.61 | 94,200 | — | — |
| 2013-06-18 | $14.95 | $16.92 | 135,500 | — | — |
| 2013-06-17 | $14.48 | $16.39 | 47,400 | — | — |
| 2013-06-14 | $14.37 | $16.27 | 48,600 | — | — |
| 2013-06-13 | $14.87 | $16.83 | 38,200 | — | — |
| 2013-06-12 | $14.38 | $16.28 | 121,800 | — | — |
| 2013-06-11 | $14.69 | $16.63 | 93,300 | — | — |
| 2013-06-10 | $14.87 | $16.83 | 123,900 | — | — |
| 2013-06-07 | $14.75 | $16.70 | 335,100 | — | — |
| 2013-06-06 | $14.87 | $16.83 | 148,700 | — | — |
| 2013-06-05 | $14.53 | $16.45 | 150,200 | — | — |
| 2013-06-04 | $14.60 | $16.53 | 775,600 | — | — |
| 2013-06-03 | $14.59 | $16.52 | 335,500 | — | — |
| 2013-05-31 | $13.82 | $15.64 | 71,100 | — | — |
| 2013-05-30 | $13.90 | $15.73 | 52,200 | — | — |
| 2013-05-29 | $13.76 | $15.58 | 237,600 | — | — |
| 2013-05-28 | $14.00 | $15.85 | 212,300 | — | — |
| 2013-05-24 | $13.58 | $15.37 | 61,400 | — | — |
| 2013-05-23 | $13.59 | $15.38 | 145,700 | — | — |
| 2013-05-22 | $13.48 | $15.26 | 108,700 | — | — |
| 2013-05-21 | $13.57 | $15.36 | 102,900 | — | — |
| 2013-05-20 | $13.50 | $15.28 | 80,100 | — | — |
| 2013-05-17 | $13.51 | $15.29 | 126,000 | — | — |
| 2013-05-16 | $13.32 | $15.08 | 38,800 | — | — |
| 2013-05-15 | $13.45 | $15.23 | 69,800 | — | — |
| 2013-05-14 | $13.50 | $15.28 | 92,200 | — | — |
| 2013-05-13 | $13.32 | $15.08 | 39,500 | — | — |
| 2013-05-10 | $13.35 | $15.11 | 62,000 | — | — |
| 2013-05-09 | $13.09 | $14.82 | 130,600 | — | — |
| 2013-05-08 | $13.50 | $15.23 | 140,400 | — | — |
| 2013-05-07 | $13.49 | $15.21 | 66,800 | — | — |
| 2013-05-06 | $13.48 | $15.20 | 52,900 | — | — |
| 2013-05-03 | $13.41 | $15.12 | 209,900 | — | — |
| 2013-05-02 | $12.87 | $14.52 | 386,100 | — | — |
| 2013-05-01 | $11.70 | $13.20 | 157,000 | — | — |
| 2013-04-30 | $12.83 | $14.47 | 146,100 | — | — |
| 2013-04-29 | $12.64 | $14.26 | 53,600 | — | — |
| 2013-04-26 | $12.60 | $14.21 | 88,100 | — | — |
| 2013-04-25 | $12.73 | $14.36 | 52,000 | — | — |
| 2013-04-24 | $12.67 | $14.29 | 47,000 | — | — |
| 2013-04-23 | $12.76 | $14.39 | 51,800 | — | — |
| 2013-04-22 | $12.49 | $14.09 | 104,800 | — | — |
| 2013-04-19 | $12.23 | $13.79 | 70,500 | — | — |
| 2013-04-18 | $12.05 | $13.59 | 81,300 | — | — |
| 2013-04-17 | $12.20 | $13.76 | 142,100 | — | — |
| 2013-04-16 | $12.55 | $14.15 | 82,400 | — | — |
| 2013-04-15 | $12.40 | $13.98 | 109,300 | — | — |
| 2013-04-12 | $13.48 | $15.20 | 42,100 | — | — |
| 2013-04-11 | $13.52 | $15.25 | 39,500 | — | — |
| 2013-04-10 | $13.52 | $15.25 | 89,600 | — | — |
| 2013-04-09 | $13.07 | $14.74 | 57,600 | — | — |
| 2013-04-08 | $13.29 | $14.99 | 50,400 | — | — |
| 2013-04-05 | $13.07 | $14.74 | 106,900 | — | — |
| 2013-04-04 | $13.38 | $15.09 | 37,300 | — | — |
| 2013-04-03 | $13.24 | $14.93 | 90,800 | — | — |
| 2013-04-02 | $13.32 | $15.02 | 50,900 | — | — |
| 2013-04-01 | $13.65 | $15.39 | 122,600 | — | — |
| 2013-03-28 | $14.09 | $15.89 | 84,600 | — | — |
| 2013-03-27 | $14.11 | $15.91 | 54,700 | — | — |
| 2013-03-26 | $14.19 | $16.00 | 59,700 | — | — |
| 2013-03-25 | $14.10 | $15.90 | 101,500 | — | — |
| 2013-03-22 | $13.97 | $15.76 | 76,600 | — | — |
| 2013-03-21 | $13.78 | $15.54 | 149,300 | — | — |
| 2013-03-20 | $13.86 | $15.63 | 90,900 | — | — |
| 2013-03-19 | $13.66 | $15.41 | 108,400 | — | — |
| 2013-03-18 | $13.61 | $15.35 | 60,300 | — | — |
| 2013-03-15 | $13.61 | $15.35 | 143,800 | — | — |
| 2013-03-14 | $13.30 | $15.00 | 71,000 | — | — |
| 2013-03-13 | $12.87 | $14.52 | 48,600 | — | — |
| 2013-03-12 | $12.79 | $14.42 | 61,900 | — | — |
| 2013-03-11 | $12.73 | $14.36 | 57,800 | — | — |
| 2013-03-08 | $12.88 | $14.53 | 128,600 | — | — |
| 2013-03-07 | $12.45 | $14.04 | 65,400 | — | — |
| 2013-03-06 | $12.82 | $14.40 | 66,700 | — | — |
| 2013-03-05 | $12.24 | $13.75 | 152,500 | — | — |
| 2013-03-04 | $12.15 | $13.65 | 171,200 | — | — |
| 2013-03-01 | $12.78 | $14.36 | 92,800 | — | — |
| 2013-02-28 | $12.48 | $14.02 | 77,600 | — | — |
| 2013-02-27 | $12.62 | $14.18 | 68,400 | — | — |
| 2013-02-26 | $12.43 | $13.96 | 36,900 | — | — |
| 2013-02-25 | $12.26 | $13.77 | 98,600 | — | — |
| 2013-02-22 | $12.77 | $14.35 | 59,900 | — | — |
| 2013-02-21 | $12.55 | $14.10 | 48,400 | — | — |
| 2013-02-20 | $12.40 | $13.93 | 107,000 | — | — |
| 2013-02-19 | $12.83 | $14.41 | 155,700 | — | — |
| 2013-02-15 | $12.45 | $13.99 | 82,800 | — | — |
| 2013-02-14 | $12.20 | $13.71 | 58,800 | — | — |
| 2013-02-13 | $12.17 | $13.67 | 86,700 | — | — |
| 2013-02-12 | $12.14 | $13.64 | 66,900 | — | — |
| 2013-02-11 | $11.99 | $13.47 | 59,300 | — | — |
| 2013-02-08 | $12.03 | $13.51 | 33,400 | — | — |
| 2013-02-07 | $11.95 | $13.42 | 102,800 | — | — |
| 2013-02-06 | $11.90 | $13.37 | 113,000 | — | — |
| 2013-02-05 | $12.25 | $13.76 | 130,100 | — | — |
| 2013-02-04 | $12.09 | $13.58 | 162,500 | — | — |
| 2013-02-01 | $13.01 | $14.62 | 115,700 | — | — |
| 2013-01-31 | $12.91 | $14.50 | 79,900 | — | — |
| 2013-01-30 | $12.64 | $14.20 | 67,300 | — | — |
| 2013-01-29 | $12.98 | $14.58 | 85,900 | — | — |
| 2013-01-28 | $12.93 | $14.53 | 113,200 | — | — |
| 2013-01-25 | $12.81 | $14.39 | 77,300 | — | — |
| 2013-01-24 | $12.72 | $14.29 | 168,100 | — | — |
| 2013-01-23 | $12.86 | $14.45 | 97,000 | — | — |
| 2013-01-22 | $12.83 | $14.41 | 131,200 | — | — |
| 2013-01-18 | $12.53 | $14.08 | 87,900 | — | — |
| 2013-01-17 | $12.49 | $14.03 | 110,400 | — | — |
| 2013-01-16 | $12.43 | $13.96 | 67,200 | — | — |
| 2013-01-15 | $12.63 | $14.19 | 92,000 | — | — |
| 2013-01-14 | $12.65 | $14.21 | 259,800 | — | — |
| 2013-01-11 | $12.59 | $14.14 | 253,800 | — | — |
| 2013-01-10 | $12.68 | $14.24 | 78,900 | — | — |
| 2013-01-09 | $12.60 | $14.16 | 81,600 | — | — |
| 2013-01-08 | $12.54 | $14.09 | 32,500 | — | — |
| 2013-01-07 | $12.66 | $14.22 | 39,600 | — | — |
| 2013-01-04 | $12.78 | $14.36 | 102,600 | — | — |
| 2013-01-03 | $12.55 | $14.10 | 73,500 | — | — |
| 2013-01-02 | $12.45 | $13.99 | 263,100 | — | — |