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
- 2010-06-25 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 | $20.56 | $20.56 | 143,500 | — | — |
| 2013-12-30 | $20.24 | $20.24 | 45,500 | — | — |
| 2013-12-27 | $20.35 | $20.35 | 40,800 | — | — |
| 2013-12-26 | $20.32 | $20.32 | 91,000 | — | — |
| 2013-12-24 | $20.65 | $20.65 | 58,900 | — | — |
| 2013-12-23 | $20.02 | $20.02 | 71,800 | — | — |
| 2013-12-20 | $19.93 | $19.93 | 200,100 | — | — |
| 2013-12-19 | $19.36 | $19.36 | 94,100 | — | — |
| 2013-12-18 | $19.75 | $19.75 | 120,500 | — | — |
| 2013-12-17 | $19.53 | $19.53 | 50,500 | — | — |
| 2013-12-16 | $19.39 | $19.39 | 89,400 | — | — |
| 2013-12-13 | $19.28 | $19.28 | 216,400 | — | — |
| 2013-12-12 | $19.31 | $19.31 | 162,600 | — | — |
| 2013-12-11 | $19.31 | $19.31 | 102,500 | — | — |
| 2013-12-10 | $19.38 | $19.38 | 67,800 | — | — |
| 2013-12-09 | $19.52 | $19.52 | 96,700 | — | — |
| 2013-12-06 | $19.68 | $19.68 | 100,100 | — | — |
| 2013-12-05 | $19.59 | $19.59 | 48,900 | — | — |
| 2013-12-04 | $19.65 | $19.65 | 110,800 | — | — |
| 2013-12-03 | $19.61 | $19.61 | 105,100 | — | — |
| 2013-12-02 | $20.09 | $20.09 | 118,900 | — | — |
| 2013-11-29 | $19.80 | $19.80 | 29,800 | — | — |
| 2013-11-27 | $19.84 | $19.84 | 56,500 | — | — |
| 2013-11-26 | $19.81 | $19.81 | 106,700 | — | — |
| 2013-11-25 | $19.48 | $19.48 | 103,400 | — | — |
| 2013-11-22 | $19.56 | $19.56 | 119,500 | — | — |
| 2013-11-21 | $19.60 | $19.60 | 258,900 | — | — |
| 2013-11-20 | $19.54 | $19.54 | 89,000 | — | — |
| 2013-11-19 | $19.55 | $19.55 | 117,200 | — | — |
| 2013-11-18 | $20.18 | $20.18 | 163,500 | — | — |
| 2013-11-15 | $19.60 | $19.60 | 211,400 | — | — |
| 2013-11-14 | $19.97 | $19.97 | 231,500 | — | — |
| 2013-11-13 | $19.31 | $19.31 | 120,000 | — | — |
| 2013-11-12 | $19.18 | $19.18 | 163,700 | — | — |
| 2013-11-11 | $19.05 | $19.05 | 193,100 | — | — |
| 2013-11-08 | $18.95 | $18.95 | 178,700 | — | — |
| 2013-11-07 | $18.74 | $18.74 | 398,300 | — | — |
| 2013-11-06 | $19.00 | $19.00 | 254,600 | — | — |
| 2013-11-05 | $19.02 | $19.02 | 837,300 | — | — |
| 2013-11-04 | $17.13 | $17.13 | 221,300 | — | — |
| 2013-11-01 | $16.72 | $16.72 | 140,600 | — | — |
| 2013-10-31 | $16.74 | $16.74 | 114,500 | — | — |
| 2013-10-30 | $16.45 | $16.45 | 72,600 | — | — |
| 2013-10-29 | $16.84 | $16.84 | 130,600 | — | — |
| 2013-10-28 | $17.06 | $17.06 | 94,600 | — | — |
| 2013-10-25 | $17.07 | $17.07 | 60,700 | — | — |
| 2013-10-24 | $17.06 | $17.06 | 84,800 | — | — |
| 2013-10-23 | $17.02 | $17.02 | 93,700 | — | — |
| 2013-10-22 | $17.35 | $17.35 | 223,100 | — | — |
| 2013-10-21 | $16.99 | $16.99 | 242,100 | — | — |
| 2013-10-18 | $16.82 | $16.82 | 128,500 | — | — |
| 2013-10-17 | $16.13 | $16.13 | 209,700 | — | — |
| 2013-10-16 | $16.68 | $16.68 | 57,600 | — | — |
| 2013-10-15 | $16.26 | $16.26 | 137,900 | — | — |
| 2013-10-14 | $16.49 | $16.49 | 145,500 | — | — |
| 2013-10-11 | $16.25 | $16.25 | 133,100 | — | — |
| 2013-10-10 | $16.54 | $16.54 | 78,400 | — | — |
| 2013-10-09 | $16.36 | $16.36 | 99,100 | — | — |
| 2013-10-08 | $16.40 | $16.40 | 191,200 | — | — |
| 2013-10-07 | $16.76 | $16.76 | 98,200 | — | — |
| 2013-10-04 | $16.97 | $16.97 | 140,100 | — | — |
| 2013-10-03 | $16.78 | $16.78 | 104,600 | — | — |
| 2013-10-02 | $16.90 | $16.90 | 181,000 | — | — |
| 2013-10-01 | $16.98 | $16.98 | 167,300 | — | — |
| 2013-09-30 | $16.84 | $16.84 | 201,600 | — | — |
| 2013-09-27 | $16.06 | $16.06 | 181,300 | — | — |
| 2013-09-26 | $16.33 | $16.33 | 634,000 | — | — |
| 2013-09-25 | $14.79 | $14.79 | 128,100 | — | — |
| 2013-09-24 | $14.70 | $14.70 | 113,200 | — | — |
| 2013-09-23 | $14.86 | $14.86 | 115,400 | — | — |
| 2013-09-20 | $14.17 | $14.17 | 208,300 | — | — |
| 2013-09-19 | $14.30 | $14.30 | 306,600 | — | — |
| 2013-09-18 | $14.57 | $14.57 | 142,900 | — | — |
| 2013-09-17 | $14.49 | $14.49 | 212,600 | — | — |
| 2013-09-16 | $14.63 | $14.63 | 107,200 | — | — |
| 2013-09-13 | $14.61 | $14.61 | 113,900 | — | — |
| 2013-09-12 | $14.90 | $14.90 | 91,400 | — | — |
| 2013-09-11 | $14.86 | $14.86 | 147,100 | — | — |
| 2013-09-10 | $14.90 | $14.90 | 196,100 | — | — |
| 2013-09-09 | $14.66 | $14.66 | 173,200 | — | — |
| 2013-09-06 | $14.24 | $14.24 | 160,000 | — | — |
| 2013-09-05 | $14.18 | $14.18 | 182,500 | — | — |
| 2013-09-04 | $14.07 | $14.07 | 226,700 | — | — |
| 2013-09-03 | $13.89 | $13.89 | 320,300 | — | — |
| 2013-08-30 | $13.96 | $13.96 | 334,800 | — | — |
| 2013-08-29 | $14.64 | $14.64 | 167,100 | — | — |
| 2013-08-28 | $14.69 | $14.69 | 122,300 | — | — |
| 2013-08-27 | $15.11 | $15.11 | 285,300 | — | — |
| 2013-08-26 | $15.35 | $15.35 | 137,500 | — | — |
| 2013-08-23 | $15.25 | $15.25 | 71,200 | — | — |
| 2013-08-22 | $15.26 | $15.26 | 91,600 | — | — |
| 2013-08-21 | $15.10 | $15.10 | 151,500 | — | — |
| 2013-08-20 | $15.15 | $15.15 | 113,500 | — | — |
| 2013-08-19 | $15.16 | $15.16 | 105,900 | — | — |
| 2013-08-16 | $15.17 | $15.17 | 138,800 | — | — |
| 2013-08-15 | $15.00 | $15.00 | 136,700 | — | — |
| 2013-08-14 | $15.53 | $15.53 | 170,900 | — | — |
| 2013-08-13 | $15.38 | $15.38 | 364,100 | — | — |
| 2013-08-12 | $14.95 | $14.95 | 114,100 | — | — |
| 2013-08-09 | $14.70 | $14.70 | 42,600 | — | — |
| 2013-08-08 | $14.80 | $14.80 | 51,100 | — | — |
| 2013-08-07 | $14.70 | $14.70 | 112,900 | — | — |
| 2013-08-06 | $14.75 | $14.75 | 48,200 | — | — |
| 2013-08-05 | $14.89 | $14.89 | 55,600 | — | — |
| 2013-08-02 | $14.71 | $14.71 | 81,300 | — | — |
| 2013-08-01 | $14.93 | $14.93 | 182,600 | — | — |
| 2013-07-31 | $14.81 | $14.81 | 219,700 | — | — |
| 2013-07-30 | $14.65 | $14.65 | 101,900 | — | — |
| 2013-07-29 | $14.50 | $14.50 | 213,000 | — | — |
| 2013-07-26 | $14.77 | $14.77 | 158,200 | — | — |
| 2013-07-25 | $14.77 | $14.77 | 119,100 | — | — |
| 2013-07-24 | $14.53 | $14.53 | 143,000 | — | — |
| 2013-07-23 | $14.55 | $14.55 | 207,000 | — | — |
| 2013-07-22 | $14.76 | $14.76 | 227,100 | — | — |
| 2013-07-19 | $14.45 | $14.45 | 304,800 | — | — |
| 2013-07-18 | $14.50 | $14.50 | 226,300 | — | — |
| 2013-07-17 | $14.43 | $14.43 | 171,600 | — | — |
| 2013-07-16 | $14.47 | $14.47 | 155,600 | — | — |
| 2013-07-15 | $14.52 | $14.52 | 282,400 | — | — |
| 2013-07-12 | $14.51 | $14.51 | 207,000 | — | — |
| 2013-07-11 | $14.58 | $14.58 | 222,700 | — | — |
| 2013-07-10 | $14.44 | $14.44 | 185,200 | — | — |
| 2013-07-09 | $14.33 | $14.33 | 120,500 | — | — |
| 2013-07-08 | $14.30 | $14.30 | 92,300 | — | — |
| 2013-07-05 | $14.42 | $14.42 | 111,500 | — | — |
| 2013-07-03 | $14.15 | $14.15 | 59,800 | — | — |
| 2013-07-02 | $14.13 | $14.13 | 263,500 | — | — |
| 2013-07-01 | $14.15 | $14.15 | 125,000 | — | — |
| 2013-06-28 | $14.00 | $14.00 | 1,005,600 | — | — |
| 2013-06-27 | $14.14 | $14.14 | 132,800 | — | — |
| 2013-06-26 | $14.00 | $14.00 | 132,600 | — | — |
| 2013-06-25 | $14.16 | $14.16 | 194,800 | — | — |
| 2013-06-24 | $14.08 | $14.08 | 170,600 | — | — |
| 2013-06-21 | $14.51 | $14.51 | 231,100 | — | — |
| 2013-06-20 | $14.59 | $14.59 | 305,700 | — | — |
| 2013-06-19 | $14.61 | $14.61 | 151,900 | — | — |
| 2013-06-18 | $14.73 | $14.73 | 93,900 | — | — |
| 2013-06-17 | $14.43 | $14.43 | 170,800 | — | — |
| 2013-06-14 | $14.72 | $14.72 | 135,500 | — | — |
| 2013-06-13 | $14.77 | $14.77 | 163,800 | — | — |
| 2013-06-12 | $14.41 | $14.41 | 95,000 | — | — |
| 2013-06-11 | $14.46 | $14.46 | 118,900 | — | — |
| 2013-06-10 | $14.46 | $14.46 | 201,200 | — | — |
| 2013-06-07 | $14.47 | $14.47 | 279,100 | — | — |
| 2013-06-06 | $14.59 | $14.59 | 115,000 | — | — |
| 2013-06-05 | $14.52 | $14.52 | 152,600 | — | — |
| 2013-06-04 | $14.53 | $14.53 | 178,200 | — | — |
| 2013-06-03 | $14.60 | $14.60 | 128,800 | — | — |
| 2013-05-31 | $14.53 | $14.53 | 92,700 | — | — |
| 2013-05-30 | $14.70 | $14.70 | 170,700 | — | — |
| 2013-05-29 | $14.24 | $14.24 | 253,800 | — | — |
| 2013-05-28 | $14.13 | $14.13 | 93,900 | — | — |
| 2013-05-24 | $14.02 | $14.02 | 99,400 | — | — |
| 2013-05-23 | $13.76 | $13.76 | 135,300 | — | — |
| 2013-05-22 | $14.44 | $14.44 | 158,100 | — | — |
| 2013-05-21 | $14.56 | $14.56 | 54,000 | — | — |
| 2013-05-20 | $14.57 | $14.57 | 108,800 | — | — |
| 2013-05-17 | $14.56 | $14.56 | 64,700 | — | — |
| 2013-05-16 | $14.41 | $14.41 | 65,700 | — | — |
| 2013-05-15 | $14.11 | $14.11 | 80,600 | — | — |
| 2013-05-14 | $13.79 | $13.79 | 66,800 | — | — |
| 2013-05-13 | $13.64 | $13.64 | 50,900 | — | — |
| 2013-05-10 | $13.90 | $13.90 | 41,700 | — | — |
| 2013-05-09 | $14.03 | $14.03 | 66,800 | — | — |
| 2013-05-08 | $14.09 | $14.09 | 75,200 | — | — |
| 2013-05-07 | $14.29 | $14.29 | 91,200 | — | — |
| 2013-05-06 | $14.00 | $14.00 | 87,800 | — | — |
| 2013-05-03 | $13.81 | $13.81 | 225,400 | — | — |
| 2013-05-02 | $13.59 | $13.59 | 84,100 | — | — |
| 2013-05-01 | $13.10 | $13.10 | 221,700 | — | — |
| 2013-04-30 | $13.73 | $13.73 | 453,000 | — | — |
| 2013-04-29 | $13.91 | $13.91 | 92,500 | — | — |
| 2013-04-26 | $13.50 | $13.50 | 88,500 | — | — |
| 2013-04-25 | $13.76 | $13.76 | 97,700 | — | — |
| 2013-04-24 | $13.62 | $13.62 | 72,900 | — | — |
| 2013-04-23 | $13.59 | $13.59 | 137,600 | — | — |
| 2013-04-22 | $13.04 | $13.04 | 154,000 | — | — |
| 2013-04-19 | $13.02 | $13.02 | 121,500 | — | — |
| 2013-04-18 | $13.00 | $13.00 | 158,500 | — | — |
| 2013-04-17 | $13.22 | $13.22 | 269,700 | — | — |
| 2013-04-16 | $13.52 | $13.52 | 184,600 | — | — |
| 2013-04-15 | $13.45 | $13.45 | 284,100 | — | — |
| 2013-04-12 | $13.78 | $13.78 | 96,900 | — | — |
| 2013-04-11 | $14.06 | $14.06 | 127,200 | — | — |
| 2013-04-10 | $14.40 | $14.40 | 396,500 | — | — |
| 2013-04-09 | $13.42 | $13.42 | 112,300 | — | — |
| 2013-04-08 | $13.45 | $13.45 | 210,900 | — | — |
| 2013-04-05 | $13.05 | $13.05 | 320,200 | — | — |
| 2013-04-04 | $13.48 | $13.48 | 243,100 | — | — |
| 2013-04-03 | $13.33 | $13.33 | 463,200 | — | — |
| 2013-04-02 | $13.81 | $13.81 | 243,300 | — | — |
| 2013-04-01 | $14.04 | $14.04 | 185,700 | — | — |
| 2013-03-28 | $14.61 | $14.61 | 340,700 | — | — |
| 2013-03-27 | $14.19 | $14.19 | 211,800 | — | — |
| 2013-03-26 | $14.10 | $14.10 | 382,800 | — | — |
| 2013-03-25 | $13.89 | $13.89 | 106,100 | — | — |
| 2013-03-22 | $14.00 | $14.00 | 290,500 | — | — |
| 2013-03-21 | $14.00 | $14.00 | 481,300 | — | — |
| 2013-03-20 | $14.00 | $14.00 | 337,200 | — | — |
| 2013-03-19 | $13.97 | $13.97 | 451,900 | — | — |
| 2013-03-18 | $14.18 | $14.18 | 554,400 | — | — |
| 2013-03-15 | $13.82 | $13.82 | 2,912,700 | — | — |
| 2013-03-14 | $14.72 | $14.72 | 323,800 | — | — |
| 2013-03-13 | $14.99 | $14.99 | 294,600 | — | — |
| 2013-03-12 | $15.85 | $15.85 | 138,700 | — | — |
| 2013-03-11 | $16.50 | $16.50 | 93,000 | — | — |
| 2013-03-08 | $16.88 | $16.88 | 98,300 | — | — |
| 2013-03-07 | $16.81 | $16.81 | 244,900 | — | — |
| 2013-03-06 | $16.19 | $16.19 | 128,900 | — | — |
| 2013-03-05 | $16.18 | $16.18 | 84,300 | — | — |
| 2013-03-04 | $16.20 | $16.20 | 95,100 | — | — |
| 2013-03-01 | $16.45 | $16.45 | 75,600 | — | — |
| 2013-02-28 | $16.41 | $16.41 | 111,000 | — | — |
| 2013-02-27 | $16.61 | $16.61 | 112,800 | — | — |
| 2013-02-26 | $16.07 | $16.07 | 205,900 | — | — |
| 2013-02-25 | $15.94 | $15.94 | 109,900 | — | — |
| 2013-02-22 | $16.06 | $16.06 | 23,800 | — | — |
| 2013-02-21 | $16.02 | $16.02 | 143,800 | — | — |
| 2013-02-20 | $16.13 | $16.13 | 144,900 | — | — |
| 2013-02-19 | $16.45 | $16.45 | 111,800 | — | — |
| 2013-02-15 | $16.44 | $16.44 | 81,700 | — | — |
| 2013-02-14 | $16.12 | $16.12 | 50,800 | — | — |
| 2013-02-13 | $16.01 | $16.01 | 53,700 | — | — |
| 2013-02-12 | $15.96 | $15.96 | 110,200 | — | — |
| 2013-02-11 | $16.00 | $16.00 | 51,100 | — | — |
| 2013-02-08 | $15.91 | $15.91 | 54,000 | — | — |
| 2013-02-07 | $15.92 | $15.92 | 109,500 | — | — |
| 2013-02-06 | $15.97 | $15.97 | 263,100 | — | — |
| 2013-02-05 | $15.92 | $15.92 | 669,600 | — | — |
| 2013-02-04 | $14.53 | $14.53 | 534,200 | — | — |
| 2013-02-01 | $14.43 | $14.43 | 409,300 | — | — |
| 2013-01-31 | $14.64 | $14.64 | 698,600 | — | — |
| 2013-01-30 | $13.27 | $13.27 | 61,300 | — | — |
| 2013-01-29 | $13.46 | $13.46 | 143,800 | — | — |
| 2013-01-28 | $14.25 | $14.25 | 167,100 | — | — |
| 2013-01-25 | $14.07 | $14.07 | 83,500 | — | — |
| 2013-01-24 | $13.91 | $13.91 | 90,000 | — | — |
| 2013-01-23 | $13.59 | $13.59 | 97,600 | — | — |
| 2013-01-22 | $13.61 | $13.61 | 159,700 | — | — |
| 2013-01-18 | $13.62 | $13.62 | 268,400 | — | — |
| 2013-01-17 | $13.34 | $13.34 | 95,200 | — | — |
| 2013-01-16 | $13.08 | $13.08 | 135,500 | — | — |
| 2013-01-15 | $13.04 | $13.04 | 100,600 | — | — |
| 2013-01-14 | $13.03 | $13.03 | 93,200 | — | — |
| 2013-01-11 | $12.98 | $12.98 | 75,000 | — | — |
| 2013-01-10 | $13.00 | $13.00 | 222,500 | — | — |
| 2013-01-09 | $13.03 | $13.03 | 159,600 | — | — |
| 2013-01-08 | $12.99 | $12.99 | 46,700 | — | — |
| 2013-01-07 | $13.19 | $13.19 | 34,500 | — | — |
| 2013-01-04 | $13.53 | $13.53 | 50,400 | — | — |
| 2013-01-03 | $13.64 | $13.64 | 64,700 | — | — |
| 2013-01-02 | $13.54 | $13.54 | 144,200 | — | — |