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
- 1989-06-20 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 | $22.72 | $50.67 | 80,600 | — | — |
| 2013-12-30 | $22.89 | $51.05 | 31,900 | — | — |
| 2013-12-27 | $23.02 | $51.34 | 66,700 | — | — |
| 2013-12-26 | $23.09 | $51.50 | 95,100 | — | — |
| 2013-12-24 | $22.92 | $51.12 | 80,300 | — | — |
| 2013-12-23 | $22.94 | $51.16 | 137,100 | — | — |
| 2013-12-20 | $22.47 | $50.11 | 689,000 | — | — |
| 2013-12-19 | $21.70 | $48.40 | 136,200 | — | — |
| 2013-12-18 | $21.70 | $48.40 | 163,200 | — | — |
| 2013-12-17 | $21.39 | $47.71 | 188,500 | — | — |
| 2013-12-16 | $21.39 | $47.71 | 209,600 | — | — |
| 2013-12-13 | $21.02 | $46.88 | 78,900 | — | — |
| 2013-12-12 | $21.09 | $47.04 | 94,800 | — | — |
| 2013-12-11 | $20.91 | $46.64 | 99,000 | — | — |
| 2013-12-10 | $21.06 | $46.97 | 134,900 | — | — |
| 2013-12-09 | $21.35 | $47.62 | 119,900 | — | — |
| 2013-12-06 | $21.44 | $47.82 | 143,500 | — | — |
| 2013-12-05 | $20.86 | $46.52 | 88,900 | — | — |
| 2013-12-04 | $20.71 | $46.19 | 91,600 | — | — |
| 2013-12-03 | $20.73 | $46.12 | 131,100 | — | — |
| 2013-12-02 | $20.76 | $46.19 | 172,200 | — | — |
| 2013-11-29 | $21.19 | $47.15 | 74,300 | — | — |
| 2013-11-27 | $21.22 | $47.21 | 150,100 | — | — |
| 2013-11-26 | $21.07 | $46.88 | 252,000 | — | — |
| 2013-11-25 | $20.72 | $46.10 | 108,300 | — | — |
| 2013-11-22 | $20.35 | $45.28 | 85,500 | — | — |
| 2013-11-21 | $20.15 | $44.83 | 166,900 | — | — |
| 2013-11-20 | $19.71 | $43.85 | 127,800 | — | — |
| 2013-11-19 | $19.73 | $43.90 | 149,300 | — | — |
| 2013-11-18 | $19.49 | $43.36 | 305,600 | — | — |
| 2013-11-15 | $19.56 | $43.52 | 121,500 | — | — |
| 2013-11-14 | $19.96 | $44.41 | 108,900 | — | — |
| 2013-11-13 | $19.74 | $43.92 | 682,400 | — | — |
| 2013-11-12 | $19.16 | $42.63 | 62,700 | — | — |
| 2013-11-11 | $19.22 | $42.76 | 81,300 | — | — |
| 2013-11-08 | $19.35 | $43.05 | 158,600 | — | — |
| 2013-11-07 | $18.61 | $41.41 | 116,800 | — | — |
| 2013-11-06 | $18.86 | $41.96 | 62,400 | — | — |
| 2013-11-05 | $18.75 | $41.72 | 54,500 | — | — |
| 2013-11-04 | $18.74 | $41.69 | 112,900 | — | — |
| 2013-11-01 | $18.47 | $41.09 | 216,200 | — | — |
| 2013-10-31 | $18.80 | $41.83 | 170,300 | — | — |
| 2013-10-30 | $19.42 | $43.21 | 50,300 | — | — |
| 2013-10-29 | $19.40 | $43.16 | 129,900 | — | — |
| 2013-10-28 | $19.64 | $43.70 | 114,600 | — | — |
| 2013-10-25 | $19.36 | $43.07 | 111,600 | — | — |
| 2013-10-24 | $19.67 | $43.76 | 70,300 | — | — |
| 2013-10-23 | $19.42 | $43.21 | 91,900 | — | — |
| 2013-10-22 | $19.32 | $42.99 | 89,700 | — | — |
| 2013-10-21 | $19.19 | $42.70 | 78,600 | — | — |
| 2013-10-18 | $19.16 | $42.63 | 114,800 | — | — |
| 2013-10-17 | $19.07 | $42.43 | 81,000 | — | — |
| 2013-10-16 | $19.08 | $42.45 | 110,000 | — | — |
| 2013-10-15 | $18.85 | $41.94 | 118,800 | — | — |
| 2013-10-14 | $19.02 | $42.32 | 113,200 | — | — |
| 2013-10-11 | $19.06 | $42.41 | 176,400 | — | — |
| 2013-10-10 | $18.58 | $41.34 | 103,100 | — | — |
| 2013-10-09 | $18.03 | $40.11 | 84,600 | — | — |
| 2013-10-08 | $17.96 | $39.96 | 170,800 | — | — |
| 2013-10-07 | $17.89 | $39.80 | 206,800 | — | — |
| 2013-10-04 | $17.89 | $39.80 | 98,000 | — | — |
| 2013-10-03 | $17.75 | $39.49 | 113,900 | — | — |
| 2013-10-02 | $17.55 | $39.05 | 71,400 | — | — |
| 2013-10-01 | $17.60 | $39.16 | 97,500 | — | — |
| 2013-09-30 | $17.33 | $38.56 | 146,500 | — | — |
| 2013-09-27 | $17.19 | $38.25 | 84,500 | — | — |
| 2013-09-26 | $17.23 | $38.34 | 74,000 | — | — |
| 2013-09-25 | $17.22 | $38.31 | 51,500 | — | — |
| 2013-09-24 | $17.28 | $38.45 | 81,200 | — | — |
| 2013-09-23 | $17.20 | $38.27 | 68,100 | — | — |
| 2013-09-20 | $17.16 | $38.18 | 156,100 | — | — |
| 2013-09-19 | $16.97 | $37.76 | 41,100 | — | — |
| 2013-09-18 | $17.15 | $38.16 | 76,400 | — | — |
| 2013-09-17 | $17.17 | $38.20 | 96,000 | — | — |
| 2013-09-16 | $17.07 | $37.98 | 52,300 | — | — |
| 2013-09-13 | $17.07 | $37.98 | 29,200 | — | — |
| 2013-09-12 | $17.11 | $38.07 | 44,100 | — | — |
| 2013-09-11 | $17.20 | $38.27 | 135,800 | — | — |
| 2013-09-10 | $17.35 | $38.60 | 61,800 | — | — |
| 2013-09-09 | $17.28 | $38.45 | 43,900 | — | — |
| 2013-09-06 | $17.17 | $38.20 | 56,800 | — | — |
| 2013-09-05 | $17.18 | $38.22 | 48,600 | — | — |
| 2013-09-04 | $17.11 | $38.07 | 62,800 | — | — |
| 2013-09-03 | $17.12 | $37.98 | 92,900 | — | — |
| 2013-08-30 | $17.08 | $37.89 | 148,600 | — | — |
| 2013-08-29 | $17.47 | $38.76 | 43,600 | — | — |
| 2013-08-28 | $17.40 | $38.60 | 66,300 | — | — |
| 2013-08-27 | $17.41 | $38.62 | 103,900 | — | — |
| 2013-08-26 | $18.16 | $40.29 | 47,700 | — | — |
| 2013-08-23 | $18.24 | $40.46 | 48,300 | — | — |
| 2013-08-22 | $18.40 | $40.82 | 33,300 | — | — |
| 2013-08-21 | $18.00 | $39.93 | 92,400 | — | — |
| 2013-08-20 | $18.16 | $40.29 | 100,700 | — | — |
| 2013-08-19 | $17.94 | $39.80 | 66,600 | — | — |
| 2013-08-16 | $18.15 | $40.26 | 145,100 | — | — |
| 2013-08-15 | $17.84 | $39.58 | 81,100 | — | — |
| 2013-08-14 | $18.08 | $40.11 | 110,500 | — | — |
| 2013-08-13 | $18.05 | $40.04 | 108,900 | — | — |
| 2013-08-12 | $17.98 | $39.89 | 55,700 | — | — |
| 2013-08-09 | $17.80 | $39.49 | 82,400 | — | — |
| 2013-08-08 | $18.47 | $40.97 | 48,400 | — | — |
| 2013-08-07 | $18.71 | $41.51 | 58,800 | — | — |
| 2013-08-06 | $19.01 | $42.17 | 94,100 | — | — |
| 2013-08-05 | $19.00 | $42.15 | 99,800 | — | — |
| 2013-08-02 | $18.93 | $41.99 | 35,200 | — | — |
| 2013-08-01 | $18.97 | $42.08 | 80,900 | — | — |
| 2013-07-31 | $18.72 | $41.53 | 67,100 | — | — |
| 2013-07-30 | $18.94 | $42.02 | 87,800 | — | — |
| 2013-07-29 | $18.78 | $41.66 | 57,600 | — | — |
| 2013-07-26 | $18.75 | $41.60 | 67,800 | — | — |
| 2013-07-25 | $18.71 | $41.51 | 71,300 | — | — |
| 2013-07-24 | $18.78 | $41.66 | 43,700 | — | — |
| 2013-07-23 | $18.78 | $41.66 | 79,700 | — | — |
| 2013-07-22 | $18.72 | $41.53 | 64,100 | — | — |
| 2013-07-19 | $18.60 | $41.26 | 118,300 | — | — |
| 2013-07-18 | $18.70 | $41.48 | 134,000 | — | — |
| 2013-07-17 | $18.61 | $41.28 | 70,800 | — | — |
| 2013-07-16 | $18.64 | $41.35 | 164,000 | — | — |
| 2013-07-15 | $18.44 | $40.91 | 76,200 | — | — |
| 2013-07-12 | $18.35 | $40.71 | 84,700 | — | — |
| 2013-07-11 | $18.25 | $40.49 | 65,100 | — | — |
| 2013-07-10 | $18.57 | $41.20 | 92,300 | — | — |
| 2013-07-09 | $18.76 | $41.62 | 193,700 | — | — |
| 2013-07-08 | $18.38 | $40.77 | 162,100 | — | — |
| 2013-07-05 | $18.38 | $40.77 | 164,700 | — | — |
| 2013-07-03 | $17.76 | $39.40 | 66,100 | — | — |
| 2013-07-02 | $17.50 | $38.82 | 117,100 | — | — |
| 2013-07-01 | $17.29 | $38.36 | 183,400 | — | — |
| 2013-06-28 | $17.15 | $38.05 | 238,500 | — | — |
| 2013-06-27 | $17.15 | $38.05 | 97,300 | — | — |
| 2013-06-26 | $16.93 | $37.56 | 102,700 | — | — |
| 2013-06-25 | $17.23 | $38.22 | 118,100 | — | — |
| 2013-06-24 | $16.83 | $37.34 | 94,900 | — | — |
| 2013-06-21 | $17.02 | $37.76 | 154,700 | — | — |
| 2013-06-20 | $16.94 | $37.58 | 65,500 | — | — |
| 2013-06-19 | $17.26 | $38.29 | 85,800 | — | — |
| 2013-06-18 | $17.23 | $38.22 | 77,800 | — | — |
| 2013-06-17 | $17.10 | $37.93 | 67,100 | — | — |
| 2013-06-14 | $16.80 | $37.27 | 72,200 | — | — |
| 2013-06-13 | $17.20 | $38.16 | 153,400 | — | — |
| 2013-06-12 | $16.94 | $37.58 | 53,800 | — | — |
| 2013-06-11 | $17.12 | $37.98 | 98,300 | — | — |
| 2013-06-10 | $17.46 | $38.73 | 175,600 | — | — |
| 2013-06-07 | $17.34 | $38.47 | 171,900 | — | — |
| 2013-06-06 | $17.11 | $37.96 | 83,000 | — | — |
| 2013-06-05 | $16.78 | $37.22 | 86,300 | — | — |
| 2013-06-04 | $16.67 | $36.98 | 277,300 | — | — |
| 2013-06-03 | $16.84 | $37.36 | 168,900 | — | — |
| 2013-05-31 | $16.56 | $36.74 | 150,100 | — | — |
| 2013-05-30 | $16.78 | $37.22 | 116,200 | — | — |
| 2013-05-29 | $16.64 | $36.80 | 72,300 | — | — |
| 2013-05-28 | $16.88 | $37.33 | 76,700 | — | — |
| 2013-05-24 | $16.50 | $36.49 | 107,800 | — | — |
| 2013-05-23 | $16.28 | $36.01 | 102,300 | — | — |
| 2013-05-22 | $16.40 | $36.27 | 130,200 | — | — |
| 2013-05-21 | $16.60 | $36.71 | 78,100 | — | — |
| 2013-05-20 | $16.62 | $36.76 | 87,700 | — | — |
| 2013-05-17 | $16.52 | $36.54 | 136,000 | — | — |
| 2013-05-16 | $16.43 | $36.34 | 126,400 | — | — |
| 2013-05-15 | $16.33 | $36.12 | 218,300 | — | — |
| 2013-05-14 | $16.08 | $35.56 | 234,200 | — | — |
| 2013-05-13 | $15.83 | $35.01 | 314,500 | — | — |
| 2013-05-10 | $16.14 | $35.70 | 55,200 | — | — |
| 2013-05-09 | $16.25 | $35.94 | 56,600 | — | — |
| 2013-05-08 | $16.64 | $36.80 | 26,300 | — | — |
| 2013-05-07 | $16.63 | $36.78 | 43,600 | — | — |
| 2013-05-06 | $16.34 | $36.14 | 32,100 | — | — |
| 2013-05-03 | $16.15 | $35.72 | 57,900 | — | — |
| 2013-05-02 | $15.82 | $34.99 | 61,600 | — | — |
| 2013-05-01 | $15.62 | $34.55 | 148,300 | — | — |
| 2013-04-30 | $16.23 | $35.90 | 81,500 | — | — |
| 2013-04-29 | $16.12 | $35.65 | 46,900 | — | — |
| 2013-04-26 | $16.10 | $35.61 | 149,200 | — | — |
| 2013-04-25 | $16.15 | $35.72 | 107,400 | — | — |
| 2013-04-24 | $15.01 | $33.20 | 25,800 | — | — |
| 2013-04-23 | $14.99 | $33.15 | 80,400 | — | — |
| 2013-04-22 | $14.57 | $32.23 | 69,200 | — | — |
| 2013-04-19 | $14.59 | $32.27 | 33,200 | — | — |
| 2013-04-18 | $14.35 | $31.74 | 39,000 | — | — |
| 2013-04-17 | $14.49 | $32.05 | 79,300 | — | — |
| 2013-04-16 | $14.61 | $32.31 | 53,500 | — | — |
| 2013-04-15 | $14.24 | $31.50 | 93,100 | — | — |
| 2013-04-12 | $14.69 | $32.49 | 22,400 | — | — |
| 2013-04-11 | $14.74 | $32.60 | 32,700 | — | — |
| 2013-04-10 | $15.09 | $33.38 | 69,900 | — | — |
| 2013-04-09 | $14.75 | $32.62 | 42,100 | — | — |
| 2013-04-08 | $15.06 | $33.31 | 32,500 | — | — |
| 2013-04-05 | $14.89 | $32.93 | 34,200 | — | — |
| 2013-04-04 | $14.99 | $33.15 | 37,300 | — | — |
| 2013-04-03 | $14.75 | $32.62 | 44,000 | — | — |
| 2013-04-02 | $15.00 | $33.18 | 40,200 | — | — |
| 2013-04-01 | $15.23 | $33.68 | 71,800 | — | — |
| 2013-03-28 | $15.47 | $34.22 | 162,500 | — | — |
| 2013-03-27 | $15.58 | $34.46 | 14,400 | — | — |
| 2013-03-26 | $15.54 | $34.37 | 38,900 | — | — |
| 2013-03-25 | $15.53 | $34.35 | 29,000 | — | — |
| 2013-03-22 | $15.53 | $34.35 | 38,700 | — | — |
| 2013-03-21 | $15.47 | $34.22 | 36,600 | — | — |
| 2013-03-20 | $15.70 | $34.72 | 36,800 | — | — |
| 2013-03-19 | $15.70 | $34.72 | 24,200 | — | — |
| 2013-03-18 | $15.66 | $34.64 | 33,900 | — | — |
| 2013-03-15 | $15.87 | $35.10 | 153,800 | — | — |
| 2013-03-14 | $15.62 | $34.55 | 53,300 | — | — |
| 2013-03-13 | $15.22 | $33.66 | 64,000 | — | — |
| 2013-03-12 | $15.09 | $33.31 | 52,000 | — | — |
| 2013-03-11 | $15.13 | $33.40 | 58,100 | — | — |
| 2013-03-08 | $15.24 | $33.64 | 78,400 | — | — |
| 2013-03-07 | $15.25 | $33.66 | 63,500 | — | — |
| 2013-03-06 | $15.23 | $33.62 | 29,700 | — | — |
| 2013-03-05 | $15.14 | $33.42 | 83,300 | — | — |
| 2013-03-04 | $14.99 | $33.09 | 36,200 | — | — |
| 2013-03-01 | $14.83 | $32.73 | 50,000 | — | — |
| 2013-02-28 | $14.87 | $32.82 | 93,600 | — | — |
| 2013-02-27 | $14.94 | $32.98 | 70,500 | — | — |
| 2013-02-26 | $14.87 | $32.82 | 65,700 | — | — |
| 2013-02-25 | $14.81 | $32.69 | 75,000 | — | — |
| 2013-02-22 | $15.13 | $33.40 | 31,400 | — | — |
| 2013-02-21 | $15.15 | $33.44 | 54,900 | — | — |
| 2013-02-20 | $15.13 | $33.40 | 102,900 | — | — |
| 2013-02-19 | $15.32 | $33.82 | 286,200 | — | — |
| 2013-02-15 | $15.12 | $33.37 | 61,800 | — | — |
| 2013-02-14 | $15.10 | $33.33 | 37,300 | — | — |
| 2013-02-13 | $15.18 | $33.51 | 31,700 | — | — |
| 2013-02-12 | $15.12 | $33.37 | 18,900 | — | — |
| 2013-02-11 | $15.09 | $33.31 | 22,400 | — | — |
| 2013-02-08 | $15.17 | $33.49 | 52,000 | — | — |
| 2013-02-07 | $15.09 | $33.31 | 50,200 | — | — |
| 2013-02-06 | $15.12 | $33.37 | 19,300 | — | — |
| 2013-02-05 | $15.04 | $33.20 | 48,000 | — | — |
| 2013-02-04 | $14.88 | $32.85 | 43,700 | — | — |
| 2013-02-01 | $15.17 | $33.49 | 68,200 | — | — |
| 2013-01-31 | $15.05 | $33.22 | 56,900 | — | — |
| 2013-01-30 | $14.84 | $32.76 | 28,700 | — | — |
| 2013-01-29 | $14.99 | $33.09 | 42,300 | — | — |
| 2013-01-28 | $14.88 | $32.85 | 69,100 | — | — |
| 2013-01-25 | $14.77 | $32.60 | 101,200 | — | — |
| 2013-01-24 | $14.80 | $32.67 | 53,000 | — | — |
| 2013-01-23 | $14.81 | $32.69 | 51,800 | — | — |
| 2013-01-22 | $15.16 | $33.46 | 49,300 | — | — |
| 2013-01-18 | $15.08 | $33.29 | 45,500 | — | — |
| 2013-01-17 | $15.18 | $33.51 | 23,700 | — | — |
| 2013-01-16 | $14.90 | $32.89 | 15,200 | — | — |
| 2013-01-15 | $14.96 | $33.02 | 38,200 | — | — |
| 2013-01-14 | $14.88 | $32.85 | 28,300 | — | — |
| 2013-01-11 | $14.90 | $32.89 | 31,100 | — | — |
| 2013-01-10 | $15.00 | $33.11 | 35,100 | — | — |
| 2013-01-09 | $14.96 | $33.02 | 47,600 | — | — |
| 2013-01-08 | $14.93 | $32.96 | 51,000 | — | — |
| 2013-01-07 | $15.13 | $33.40 | 38,700 | — | — |
| 2013-01-04 | $15.24 | $33.64 | 94,000 | — | — |
| 2013-01-03 | $15.18 | $33.51 | 56,400 | — | — |
| 2013-01-02 | $15.20 | $33.55 | 226,300 | — | — |