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
- 2002-08-02 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 | $19.14 | $51.58 | 45,100 | — | — |
| 2013-12-30 | $19.18 | $51.69 | 45,550 | — | — |
| 2013-12-27 | $19.24 | $51.85 | 28,350 | — | — |
| 2013-12-26 | $19.08 | $51.42 | 52,700 | — | — |
| 2013-12-24 | $19.26 | $51.91 | 36,550 | — | — |
| 2013-12-23 | $19.50 | $52.55 | 88,100 | — | — |
| 2013-12-20 | $19.12 | $51.53 | 101,450 | — | — |
| 2013-12-19 | $18.94 | $51.04 | 35,950 | — | — |
| 2013-12-18 | $19.10 | $51.48 | 31,900 | — | — |
| 2013-12-17 | $18.86 | $50.83 | 39,050 | — | — |
| 2013-12-16 | $18.96 | $51.10 | 100,750 | — | — |
| 2013-12-13 | $18.52 | $49.91 | 54,500 | — | — |
| 2013-12-12 | $18.54 | $49.97 | 74,850 | — | — |
| 2013-12-11 | $19.14 | $51.21 | 54,850 | — | — |
| 2013-12-10 | $19.14 | $51.21 | 81,100 | — | — |
| 2013-12-09 | $19.16 | $51.26 | 45,400 | — | — |
| 2013-12-06 | $19.06 | $50.99 | 64,150 | — | — |
| 2013-12-05 | $18.74 | $50.14 | 87,950 | — | — |
| 2013-12-04 | $19.10 | $51.10 | 44,600 | — | — |
| 2013-12-03 | $19.28 | $51.58 | 45,600 | — | — |
| 2013-12-02 | $19.26 | $51.53 | 68,650 | — | — |
| 2013-11-29 | $19.52 | $52.22 | 41,200 | — | — |
| 2013-11-27 | $19.48 | $52.12 | 55,100 | — | — |
| 2013-11-26 | $19.14 | $51.21 | 238,250 | — | — |
| 2013-11-25 | $19.72 | $52.76 | 94,600 | — | — |
| 2013-11-22 | $19.78 | $52.92 | 126,200 | — | — |
| 2013-11-21 | $19.32 | $51.69 | 86,350 | — | — |
| 2013-11-20 | $19.14 | $51.21 | 97,300 | — | — |
| 2013-11-19 | $18.88 | $50.51 | 95,750 | — | — |
| 2013-11-18 | $18.88 | $50.51 | 138,250 | — | — |
| 2013-11-15 | $18.48 | $49.44 | 54,150 | — | — |
| 2013-11-14 | $18.52 | $49.55 | 46,400 | — | — |
| 2013-11-13 | $18.44 | $49.33 | 46,050 | — | — |
| 2013-11-12 | $18.18 | $48.64 | 99,600 | — | — |
| 2013-11-11 | $18.60 | $49.39 | 120,750 | — | — |
| 2013-11-08 | $18.20 | $48.33 | 154,300 | — | — |
| 2013-11-07 | $17.72 | $47.05 | 56,750 | — | — |
| 2013-11-06 | $17.76 | $47.16 | 36,200 | — | — |
| 2013-11-05 | $17.66 | $46.89 | 40,750 | — | — |
| 2013-11-04 | $17.56 | $46.63 | 33,600 | — | — |
| 2013-11-01 | $17.30 | $45.94 | 88,350 | — | — |
| 2013-10-31 | $17.64 | $46.84 | 49,100 | — | — |
| 2013-10-30 | $17.74 | $47.10 | 59,600 | — | — |
| 2013-10-29 | $17.86 | $47.42 | 49,300 | — | — |
| 2013-10-28 | $17.80 | $47.26 | 31,350 | — | — |
| 2013-10-25 | $17.86 | $47.42 | 21,050 | — | — |
| 2013-10-24 | $17.82 | $47.32 | 27,650 | — | — |
| 2013-10-23 | $17.80 | $47.26 | 66,700 | — | — |
| 2013-10-22 | $17.88 | $47.48 | 31,650 | — | — |
| 2013-10-21 | $17.76 | $47.16 | 47,350 | — | — |
| 2013-10-18 | $17.92 | $47.58 | 61,650 | — | — |
| 2013-10-17 | $17.88 | $47.10 | 62,850 | — | — |
| 2013-10-16 | $17.66 | $46.52 | 29,100 | — | — |
| 2013-10-15 | $17.56 | $46.26 | 42,750 | — | — |
| 2013-10-14 | $17.54 | $46.21 | 37,150 | — | — |
| 2013-10-11 | $17.54 | $46.21 | 60,350 | — | — |
| 2013-10-10 | $17.48 | $46.05 | 43,300 | — | — |
| 2013-10-09 | $17.28 | $45.52 | 45,900 | — | — |
| 2013-10-08 | $17.30 | $45.58 | 27,550 | — | — |
| 2013-10-07 | $17.32 | $45.63 | 27,900 | — | — |
| 2013-10-04 | $17.42 | $45.89 | 30,250 | — | — |
| 2013-10-03 | $17.26 | $45.47 | 20,250 | — | — |
| 2013-10-02 | $17.40 | $45.84 | 41,300 | — | — |
| 2013-10-01 | $17.60 | $46.37 | 42,200 | — | — |
| 2013-09-30 | $17.46 | $46.00 | 57,700 | — | — |
| 2013-09-27 | $17.60 | $46.37 | 25,150 | — | — |
| 2013-09-26 | $17.58 | $46.31 | 40,200 | — | — |
| 2013-09-25 | $17.56 | $46.26 | 56,350 | — | — |
| 2013-09-24 | $17.46 | $46.00 | 124,750 | — | — |
| 2013-09-23 | $17.00 | $44.79 | 25,500 | — | — |
| 2013-09-20 | $17.00 | $44.79 | 35,650 | — | — |
| 2013-09-19 | $17.00 | $44.79 | 21,250 | — | — |
| 2013-09-18 | $17.14 | $45.15 | 43,700 | — | — |
| 2013-09-17 | $17.06 | $44.94 | 35,000 | — | — |
| 2013-09-16 | $17.02 | $44.84 | 54,700 | — | — |
| 2013-09-13 | $17.08 | $44.63 | 33,300 | — | — |
| 2013-09-12 | $17.20 | $44.94 | 30,800 | — | — |
| 2013-09-11 | $17.24 | $45.05 | 28,850 | — | — |
| 2013-09-10 | $17.20 | $44.94 | 64,250 | — | — |
| 2013-09-09 | $16.66 | $43.53 | 17,750 | — | — |
| 2013-09-06 | $16.38 | $42.80 | 32,950 | — | — |
| 2013-09-05 | $16.32 | $42.64 | 24,400 | — | — |
| 2013-09-04 | $16.36 | $42.75 | 28,450 | — | — |
| 2013-09-03 | $16.32 | $42.64 | 32,600 | — | — |
| 2013-08-30 | $16.36 | $42.75 | 82,550 | — | — |
| 2013-08-29 | $16.36 | $42.75 | 32,800 | — | — |
| 2013-08-28 | $16.28 | $42.54 | 47,150 | — | — |
| 2013-08-27 | $16.44 | $42.96 | 28,800 | — | — |
| 2013-08-26 | $16.70 | $43.63 | 22,100 | — | — |
| 2013-08-23 | $16.74 | $43.74 | 22,500 | — | — |
| 2013-08-22 | $16.76 | $43.79 | 14,350 | — | — |
| 2013-08-21 | $16.56 | $43.27 | 21,650 | — | — |
| 2013-08-20 | $16.66 | $43.53 | 42,950 | — | — |
| 2013-08-19 | $16.48 | $43.06 | 34,600 | — | — |
| 2013-08-16 | $16.68 | $43.22 | 40,600 | — | — |
| 2013-08-15 | $16.64 | $43.11 | 54,750 | — | — |
| 2013-08-14 | $16.94 | $43.89 | 40,250 | — | — |
| 2013-08-13 | $17.00 | $44.05 | 69,250 | — | — |
| 2013-08-12 | $17.56 | $45.50 | 31,450 | — | — |
| 2013-08-09 | $17.66 | $45.76 | 43,800 | — | — |
| 2013-08-08 | $17.52 | $45.39 | 26,050 | — | — |
| 2013-08-07 | $17.40 | $45.08 | 31,800 | — | — |
| 2013-08-06 | $17.30 | $44.82 | 27,900 | — | — |
| 2013-08-05 | $17.30 | $44.82 | 42,600 | — | — |
| 2013-08-02 | $17.08 | $44.25 | 22,700 | — | — |
| 2013-08-01 | $17.12 | $44.36 | 31,900 | — | — |
| 2013-07-31 | $17.24 | $44.67 | 25,300 | — | — |
| 2013-07-30 | $17.20 | $44.56 | 13,600 | — | — |
| 2013-07-29 | $17.18 | $44.51 | 37,450 | — | — |
| 2013-07-26 | $17.66 | $45.76 | 16,850 | — | — |
| 2013-07-25 | $17.76 | $46.01 | 33,750 | — | — |
| 2013-07-24 | $17.56 | $45.50 | 33,650 | — | — |
| 2013-07-23 | $17.58 | $45.55 | 34,850 | — | — |
| 2013-07-22 | $17.42 | $45.13 | 24,600 | — | — |
| 2013-07-19 | $17.36 | $44.98 | 17,650 | — | — |
| 2013-07-18 | $17.42 | $45.13 | 25,150 | — | — |
| 2013-07-17 | $17.50 | $45.34 | 25,500 | — | — |
| 2013-07-16 | $17.46 | $44.87 | 37,550 | — | — |
| 2013-07-15 | $17.48 | $44.93 | 56,950 | — | — |
| 2013-07-12 | $17.08 | $43.90 | 21,350 | — | — |
| 2013-07-11 | $17.14 | $44.05 | 41,050 | — | — |
| 2013-07-10 | $16.96 | $43.59 | 63,250 | — | — |
| 2013-07-09 | $16.62 | $42.72 | 31,150 | — | — |
| 2013-07-08 | $16.40 | $42.15 | 51,050 | — | — |
| 2013-07-05 | $16.52 | $42.46 | 19,550 | — | — |
| 2013-07-03 | $16.42 | $42.20 | 10,200 | — | — |
| 2013-07-02 | $16.36 | $42.05 | 43,450 | — | — |
| 2013-07-01 | $16.60 | $42.66 | 37,450 | — | — |
| 2013-06-28 | $16.34 | $42.00 | 112,050 | — | — |
| 2013-06-27 | $16.46 | $42.30 | 33,600 | — | — |
| 2013-06-26 | $15.96 | $41.02 | 28,050 | — | — |
| 2013-06-25 | $16.12 | $41.43 | 40,900 | — | — |
| 2013-06-24 | $15.64 | $40.20 | 69,600 | — | — |
| 2013-06-21 | $16.10 | $41.38 | 104,750 | — | — |
| 2013-06-20 | $16.34 | $42.00 | 34,350 | — | — |
| 2013-06-19 | $16.56 | $42.56 | 30,350 | — | — |
| 2013-06-18 | $16.66 | $42.82 | 39,200 | — | — |
| 2013-06-17 | $16.76 | $43.08 | 52,700 | — | — |
| 2013-06-14 | $16.66 | $42.46 | 64,950 | — | — |
| 2013-06-13 | $16.78 | $42.76 | 62,500 | — | — |
| 2013-06-12 | $16.66 | $42.46 | 32,600 | — | — |
| 2013-06-11 | $16.58 | $42.25 | 52,850 | — | — |
| 2013-06-10 | $17.02 | $43.38 | 26,150 | — | — |
| 2013-06-07 | $16.96 | $43.22 | 33,750 | — | — |
| 2013-06-06 | $16.70 | $42.56 | 42,350 | — | — |
| 2013-06-05 | $16.78 | $42.76 | 30,950 | — | — |
| 2013-06-04 | $16.80 | $42.82 | 40,700 | — | — |
| 2013-06-03 | $16.84 | $42.92 | 108,300 | — | — |
| 2013-05-31 | $16.82 | $42.87 | 66,550 | — | — |
| 2013-05-30 | $17.06 | $43.48 | 43,700 | — | — |
| 2013-05-29 | $17.06 | $43.48 | 24,550 | — | — |
| 2013-05-28 | $17.18 | $43.78 | 49,750 | — | — |
| 2013-05-24 | $17.22 | $43.89 | 25,700 | — | — |
| 2013-05-23 | $17.12 | $43.63 | 47,150 | — | — |
| 2013-05-22 | $17.28 | $44.04 | 38,700 | — | — |
| 2013-05-21 | $17.30 | $44.09 | 81,300 | — | — |
| 2013-05-20 | $17.46 | $44.50 | 38,950 | — | — |
| 2013-05-17 | $17.48 | $44.55 | 42,500 | — | — |
| 2013-05-16 | $17.46 | $44.50 | 51,400 | — | — |
| 2013-05-15 | $17.64 | $44.60 | 49,050 | — | — |
| 2013-05-14 | $17.66 | $44.65 | 36,450 | — | — |
| 2013-05-13 | $17.62 | $44.55 | 41,550 | — | — |
| 2013-05-10 | $17.76 | $44.90 | 29,650 | — | — |
| 2013-05-09 | $17.64 | $44.60 | 39,400 | — | — |
| 2013-05-08 | $17.66 | $44.65 | 42,700 | — | — |
| 2013-05-07 | $17.64 | $44.60 | 98,050 | — | — |
| 2013-05-06 | $17.60 | $44.50 | 92,900 | — | — |
| 2013-05-03 | $17.96 | $45.41 | 96,950 | — | — |
| 2013-05-02 | $17.66 | $44.65 | 142,500 | — | — |
| 2013-05-01 | $17.82 | $45.05 | 115,750 | — | — |
| 2013-04-30 | $18.54 | $46.87 | 45,300 | — | — |
| 2013-04-29 | $18.80 | $47.53 | 34,100 | — | — |
| 2013-04-26 | $18.56 | $46.93 | 38,200 | — | — |
| 2013-04-25 | $18.60 | $47.03 | 35,400 | — | — |
| 2013-04-24 | $18.52 | $46.82 | 19,000 | — | — |
| 2013-04-23 | $18.60 | $47.03 | 45,000 | — | — |
| 2013-04-22 | $18.36 | $46.42 | 41,550 | — | — |
| 2013-04-19 | $18.12 | $45.81 | 33,200 | — | — |
| 2013-04-18 | $17.88 | $45.21 | 49,200 | — | — |
| 2013-04-17 | $18.12 | $45.46 | 55,200 | — | — |
| 2013-04-16 | $18.32 | $45.96 | 46,900 | — | — |
| 2013-04-15 | $18.10 | $45.41 | 66,000 | — | — |
| 2013-04-12 | $18.38 | $46.11 | 30,700 | — | — |
| 2013-04-11 | $18.46 | $46.31 | 36,700 | — | — |
| 2013-04-10 | $18.54 | $46.51 | 42,450 | — | — |
| 2013-04-09 | $18.40 | $46.16 | 84,350 | — | — |
| 2013-04-08 | $18.50 | $46.41 | 50,350 | — | — |
| 2013-04-05 | $18.50 | $46.41 | 37,300 | — | — |
| 2013-04-04 | $18.40 | $46.16 | 34,800 | — | — |
| 2013-04-03 | $18.20 | $45.66 | 44,450 | — | — |
| 2013-04-02 | $18.60 | $46.66 | 66,850 | — | — |
| 2013-04-01 | $18.50 | $46.41 | 66,350 | — | — |
| 2013-03-28 | $18.40 | $46.16 | 69,900 | — | — |
| 2013-03-27 | $18.30 | $45.91 | 21,200 | — | — |
| 2013-03-26 | $18.18 | $45.61 | 19,750 | — | — |
| 2013-03-25 | $18.34 | $46.01 | 25,400 | — | — |
| 2013-03-22 | $18.28 | $45.86 | 25,800 | — | — |
| 2013-03-21 | $18.16 | $45.56 | 41,150 | — | — |
| 2013-03-20 | $17.80 | $44.66 | 79,700 | — | — |
| 2013-03-19 | $18.04 | $45.26 | 91,050 | — | — |
| 2013-03-18 | $18.72 | $46.96 | 24,400 | — | — |
| 2013-03-15 | $18.92 | $47.47 | 88,350 | — | — |
| 2013-03-14 | $18.82 | $47.22 | 61,350 | — | — |
| 2013-03-13 | $18.60 | $46.66 | 26,200 | — | — |
| 2013-03-12 | $18.52 | $46.11 | 66,150 | — | — |
| 2013-03-11 | $18.54 | $46.16 | 47,150 | — | — |
| 2013-03-08 | $18.52 | $46.11 | 39,650 | — | — |
| 2013-03-07 | $18.44 | $45.91 | 22,550 | — | — |
| 2013-03-06 | $18.40 | $45.81 | 26,450 | — | — |
| 2013-03-05 | $18.36 | $45.71 | 41,450 | — | — |
| 2013-03-04 | $18.22 | $45.36 | 56,200 | — | — |
| 2013-03-01 | $18.16 | $45.21 | 42,000 | — | — |
| 2013-02-28 | $18.20 | $45.31 | 31,600 | — | — |
| 2013-02-27 | $18.14 | $45.17 | 32,250 | — | — |
| 2013-02-26 | $18.10 | $45.07 | 15,700 | — | — |
| 2013-02-25 | $17.90 | $44.57 | 62,400 | — | — |
| 2013-02-22 | $18.20 | $45.31 | 26,450 | — | — |
| 2013-02-21 | $18.02 | $44.87 | 54,200 | — | — |
| 2013-02-20 | $18.12 | $45.12 | 54,600 | — | — |
| 2013-02-19 | $18.34 | $45.66 | 67,050 | — | — |
| 2013-02-15 | $18.44 | $45.91 | 82,450 | — | — |
| 2013-02-14 | $18.10 | $45.07 | 28,400 | — | — |
| 2013-02-13 | $18.32 | $45.61 | 50,450 | — | — |
| 2013-02-12 | $18.32 | $45.26 | 50,650 | — | — |
| 2013-02-11 | $18.16 | $44.87 | 43,750 | — | — |
| 2013-02-08 | $18.12 | $44.77 | 41,800 | — | — |
| 2013-02-07 | $18.18 | $44.92 | 22,200 | — | — |
| 2013-02-06 | $18.20 | $44.97 | 36,250 | — | — |
| 2013-02-05 | $18.16 | $44.87 | 34,050 | — | — |
| 2013-02-04 | $18.08 | $44.67 | 49,450 | — | — |
| 2013-02-01 | $18.42 | $45.51 | 62,100 | — | — |
| 2013-01-31 | $18.16 | $44.87 | 43,100 | — | — |
| 2013-01-30 | $17.88 | $44.18 | 40,600 | — | — |
| 2013-01-29 | $18.36 | $45.36 | 37,850 | — | — |
| 2013-01-28 | $17.96 | $44.38 | 41,600 | — | — |
| 2013-01-25 | $17.90 | $44.23 | 43,900 | — | — |
| 2013-01-24 | $17.94 | $44.33 | 32,450 | — | — |
| 2013-01-23 | $17.94 | $44.33 | 48,500 | — | — |
| 2013-01-22 | $17.72 | $43.78 | 49,050 | — | — |
| 2013-01-18 | $17.66 | $43.63 | 35,600 | — | — |
| 2013-01-17 | $17.74 | $43.83 | 49,350 | — | — |
| 2013-01-16 | $17.62 | $43.54 | 59,700 | — | — |
| 2013-01-15 | $17.86 | $43.78 | 68,750 | — | — |
| 2013-01-14 | $17.82 | $43.68 | 60,400 | — | — |
| 2013-01-11 | $17.84 | $43.73 | 84,400 | — | — |
| 2013-01-10 | $17.56 | $43.05 | 54,350 | — | — |
| 2013-01-09 | $17.34 | $42.51 | 63,850 | — | — |
| 2013-01-08 | $17.16 | $42.07 | 79,800 | — | — |
| 2013-01-07 | $16.92 | $41.48 | 46,000 | — | — |
| 2013-01-04 | $16.80 | $41.18 | 56,300 | — | — |
| 2013-01-03 | $16.76 | $41.09 | 41,550 | — | — |
| 2013-01-02 | $16.74 | $41.04 | 101,050 | — | — |