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
- 2012-08-03 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 | $20.18 | $20.18 | 930,600 | — | — |
| 2013-12-30 | $19.84 | $19.84 | 214,900 | — | — |
| 2013-12-27 | $19.84 | $19.84 | 175,900 | — | — |
| 2013-12-26 | $19.72 | $19.72 | 184,400 | — | — |
| 2013-12-24 | $19.81 | $19.81 | 76,800 | — | — |
| 2013-12-23 | $19.79 | $19.79 | 280,000 | — | — |
| 2013-12-20 | $19.80 | $19.80 | 862,000 | — | — |
| 2013-12-19 | $19.72 | $19.72 | 449,600 | — | — |
| 2013-12-18 | $19.70 | $19.70 | 769,000 | — | — |
| 2013-12-17 | $19.30 | $19.30 | 1,109,700 | — | — |
| 2013-12-16 | $19.04 | $19.04 | 305,300 | — | — |
| 2013-12-13 | $18.94 | $18.94 | 280,100 | — | — |
| 2013-12-12 | $19.02 | $19.02 | 344,800 | — | — |
| 2013-12-11 | $19.03 | $19.03 | 316,200 | — | — |
| 2013-12-10 | $19.26 | $19.26 | 470,300 | — | — |
| 2013-12-09 | $19.56 | $19.56 | 609,200 | — | — |
| 2013-12-06 | $19.48 | $19.48 | 658,800 | — | — |
| 2013-12-05 | $19.02 | $19.02 | 182,700 | — | — |
| 2013-12-04 | $19.20 | $19.20 | 287,200 | — | — |
| 2013-12-03 | $19.11 | $19.11 | 880,500 | — | — |
| 2013-12-02 | $19.32 | $19.32 | 507,700 | — | — |
| 2013-11-29 | $19.26 | $19.26 | 291,400 | — | — |
| 2013-11-27 | $19.27 | $19.27 | 413,700 | — | — |
| 2013-11-26 | $19.15 | $19.15 | 771,900 | — | — |
| 2013-11-25 | $18.70 | $18.70 | 1,109,600 | — | — |
| 2013-11-22 | $18.62 | $18.62 | 693,400 | — | — |
| 2013-11-21 | $18.54 | $18.54 | 698,700 | — | — |
| 2013-11-20 | $18.36 | $18.36 | 386,700 | — | — |
| 2013-11-19 | $18.35 | $18.35 | 559,500 | — | — |
| 2013-11-18 | $18.34 | $18.34 | 231,600 | — | — |
| 2013-11-15 | $18.55 | $18.55 | 528,900 | — | — |
| 2013-11-14 | $18.58 | $18.58 | 166,700 | — | — |
| 2013-11-13 | $18.70 | $18.70 | 571,500 | — | — |
| 2013-11-12 | $18.71 | $18.71 | 321,100 | — | — |
| 2013-11-11 | $18.57 | $18.57 | 329,700 | — | — |
| 2013-11-08 | $18.50 | $18.50 | 352,500 | — | — |
| 2013-11-07 | $18.54 | $18.54 | 586,000 | — | — |
| 2013-11-06 | $18.76 | $18.76 | 395,700 | — | — |
| 2013-11-05 | $18.81 | $18.81 | 323,200 | — | — |
| 2013-11-04 | $18.89 | $18.89 | 527,700 | — | — |
| 2013-11-01 | $18.98 | $18.98 | 636,200 | — | — |
| 2013-10-31 | $19.20 | $19.20 | 1,964,200 | — | — |
| 2013-10-30 | $17.90 | $17.90 | 601,200 | — | — |
| 2013-10-29 | $17.93 | $17.93 | 499,900 | — | — |
| 2013-10-28 | $17.85 | $17.85 | 271,300 | — | — |
| 2013-10-25 | $17.65 | $17.65 | 296,900 | — | — |
| 2013-10-24 | $17.90 | $17.90 | 302,900 | — | — |
| 2013-10-23 | $17.93 | $17.93 | 236,300 | — | — |
| 2013-10-22 | $17.73 | $17.73 | 370,200 | — | — |
| 2013-10-21 | $17.59 | $17.59 | 473,800 | — | — |
| 2013-10-18 | $17.39 | $17.39 | 304,000 | — | — |
| 2013-10-17 | $17.22 | $17.22 | 561,900 | — | — |
| 2013-10-16 | $17.19 | $17.19 | 589,400 | — | — |
| 2013-10-15 | $17.23 | $17.23 | 424,600 | — | — |
| 2013-10-14 | $17.71 | $17.71 | 388,800 | — | — |
| 2013-10-11 | $17.95 | $17.95 | 506,500 | — | — |
| 2013-10-10 | $17.86 | $17.86 | 425,700 | — | — |
| 2013-10-09 | $17.39 | $17.39 | 318,900 | — | — |
| 2013-10-08 | $17.23 | $17.23 | 381,800 | — | — |
| 2013-10-07 | $17.23 | $17.23 | 270,300 | — | — |
| 2013-10-04 | $17.19 | $17.19 | 172,100 | — | — |
| 2013-10-03 | $17.16 | $17.16 | 303,200 | — | — |
| 2013-10-02 | $17.25 | $17.25 | 420,800 | — | — |
| 2013-10-01 | $17.50 | $17.50 | 296,800 | — | — |
| 2013-09-30 | $17.46 | $17.46 | 566,300 | — | — |
| 2013-09-27 | $17.70 | $17.70 | 383,600 | — | — |
| 2013-09-26 | $17.62 | $17.62 | 481,700 | — | — |
| 2013-09-25 | $17.45 | $17.45 | 364,600 | — | — |
| 2013-09-24 | $17.35 | $17.35 | 280,400 | — | — |
| 2013-09-23 | $17.30 | $17.30 | 425,400 | — | — |
| 2013-09-20 | $17.43 | $17.43 | 1,454,000 | — | — |
| 2013-09-19 | $17.56 | $17.56 | 449,600 | — | — |
| 2013-09-18 | $17.36 | $17.36 | 600,000 | — | — |
| 2013-09-17 | $17.01 | $17.01 | 938,100 | — | — |
| 2013-09-16 | $16.94 | $16.94 | 661,800 | — | — |
| 2013-09-13 | $16.97 | $16.97 | 416,300 | — | — |
| 2013-09-12 | $17.15 | $17.15 | 176,100 | — | — |
| 2013-09-11 | $17.24 | $17.24 | 194,700 | — | — |
| 2013-09-10 | $17.13 | $17.13 | 510,000 | — | — |
| 2013-09-09 | $17.20 | $17.20 | 365,900 | — | — |
| 2013-09-06 | $16.76 | $16.76 | 867,600 | — | — |
| 2013-09-05 | $16.77 | $16.77 | 1,563,900 | — | — |
| 2013-09-04 | $16.92 | $16.92 | 3,511,600 | — | — |
| 2013-09-03 | $17.58 | $17.58 | 388,700 | — | — |
| 2013-08-30 | $17.62 | $17.62 | 268,200 | — | — |
| 2013-08-29 | $17.76 | $17.76 | 288,300 | — | — |
| 2013-08-28 | $17.79 | $17.79 | 160,000 | — | — |
| 2013-08-27 | $17.53 | $17.53 | 368,600 | — | — |
| 2013-08-26 | $18.04 | $18.04 | 241,100 | — | — |
| 2013-08-23 | $18.06 | $18.06 | 377,100 | — | — |
| 2013-08-22 | $18.01 | $18.01 | 950,800 | — | — |
| 2013-08-21 | $17.76 | $17.76 | 248,700 | — | — |
| 2013-08-20 | $17.74 | $17.74 | 296,000 | — | — |
| 2013-08-19 | $17.41 | $17.41 | 316,600 | — | — |
| 2013-08-16 | $17.46 | $17.46 | 302,400 | — | — |
| 2013-08-15 | $17.33 | $17.33 | 354,300 | — | — |
| 2013-08-14 | $17.58 | $17.58 | 256,000 | — | — |
| 2013-08-13 | $17.34 | $17.34 | 166,900 | — | — |
| 2013-08-12 | $17.46 | $17.46 | 377,300 | — | — |
| 2013-08-09 | $17.13 | $17.13 | 640,100 | — | — |
| 2013-08-08 | $17.04 | $17.04 | 220,300 | — | — |
| 2013-08-07 | $16.99 | $16.99 | 275,600 | — | — |
| 2013-08-06 | $16.79 | $16.79 | 386,500 | — | — |
| 2013-08-05 | $17.19 | $17.19 | 266,700 | — | — |
| 2013-08-02 | $17.15 | $17.15 | 649,800 | — | — |
| 2013-08-01 | $16.75 | $16.75 | 456,200 | — | — |
| 2013-07-31 | $16.76 | $16.76 | 476,500 | — | — |
| 2013-07-30 | $17.00 | $17.00 | 427,700 | — | — |
| 2013-07-29 | $17.13 | $17.13 | 155,500 | — | — |
| 2013-07-26 | $17.37 | $17.37 | 168,200 | — | — |
| 2013-07-25 | $17.50 | $17.50 | 225,300 | — | — |
| 2013-07-24 | $17.36 | $17.36 | 161,200 | — | — |
| 2013-07-23 | $17.26 | $17.26 | 171,000 | — | — |
| 2013-07-22 | $17.56 | $17.56 | 159,000 | — | — |
| 2013-07-19 | $17.41 | $17.41 | 149,900 | — | — |
| 2013-07-18 | $17.38 | $17.38 | 306,900 | — | — |
| 2013-07-17 | $17.46 | $17.46 | 228,700 | — | — |
| 2013-07-16 | $17.64 | $17.64 | 315,200 | — | — |
| 2013-07-15 | $17.58 | $17.58 | 983,600 | — | — |
| 2013-07-12 | $17.40 | $17.40 | 210,500 | — | — |
| 2013-07-11 | $17.35 | $17.35 | 440,000 | — | — |
| 2013-07-10 | $16.76 | $16.76 | 193,200 | — | — |
| 2013-07-09 | $16.86 | $16.86 | 261,300 | — | — |
| 2013-07-08 | $17.24 | $17.24 | 481,600 | — | — |
| 2013-07-05 | $17.44 | $17.44 | 335,900 | — | — |
| 2013-07-03 | $16.91 | $16.91 | 206,000 | — | — |
| 2013-07-02 | $16.86 | $16.86 | 405,000 | — | — |
| 2013-07-01 | $16.57 | $16.57 | 674,600 | — | — |
| 2013-06-28 | $16.86 | $16.86 | 4,239,300 | — | — |
| 2013-06-27 | $16.96 | $16.96 | 552,200 | — | — |
| 2013-06-26 | $17.23 | $17.23 | 1,591,000 | — | — |
| 2013-06-25 | $16.80 | $16.80 | 1,725,800 | — | — |
| 2013-06-24 | $15.61 | $15.61 | 390,500 | — | — |
| 2013-06-21 | $15.46 | $15.46 | 1,155,200 | — | — |
| 2013-06-20 | $15.27 | $15.27 | 333,500 | — | — |
| 2013-06-19 | $15.62 | $15.62 | 427,200 | — | — |
| 2013-06-18 | $15.72 | $15.72 | 302,500 | — | — |
| 2013-06-17 | $15.88 | $15.88 | 827,500 | — | — |
| 2013-06-14 | $15.19 | $15.19 | 299,800 | — | — |
| 2013-06-13 | $15.48 | $15.48 | 210,600 | — | — |
| 2013-06-12 | $15.26 | $15.26 | 175,900 | — | — |
| 2013-06-11 | $15.41 | $15.41 | 159,400 | — | — |
| 2013-06-10 | $15.68 | $15.68 | 482,800 | — | — |
| 2013-06-07 | $15.99 | $15.99 | 443,700 | — | — |
| 2013-06-06 | $15.72 | $15.72 | 613,700 | — | — |
| 2013-06-05 | $15.32 | $15.32 | 194,700 | — | — |
| 2013-06-04 | $15.26 | $15.26 | 537,500 | — | — |
| 2013-06-03 | $14.99 | $14.99 | 274,100 | — | — |
| 2013-05-31 | $14.60 | $14.60 | 1,015,000 | — | — |
| 2013-05-30 | $14.96 | $14.96 | 335,400 | — | — |
| 2013-05-29 | $14.93 | $14.93 | 443,400 | — | — |
| 2013-05-28 | $14.99 | $14.99 | 313,400 | — | — |
| 2013-05-24 | $15.22 | $15.22 | 202,100 | — | — |
| 2013-05-23 | $15.36 | $15.36 | 214,900 | — | — |
| 2013-05-22 | $15.29 | $15.29 | 180,700 | — | — |
| 2013-05-21 | $15.82 | $15.82 | 144,900 | — | — |
| 2013-05-20 | $15.90 | $15.90 | 574,800 | — | — |
| 2013-05-17 | $15.69 | $15.69 | 383,300 | — | — |
| 2013-05-16 | $15.50 | $15.50 | 416,500 | — | — |
| 2013-05-15 | $15.10 | $15.10 | 132,200 | — | — |
| 2013-05-14 | $15.46 | $15.46 | 368,000 | — | — |
| 2013-05-13 | $15.49 | $15.49 | 371,100 | — | — |
| 2013-05-10 | $15.20 | $15.20 | 546,200 | — | — |
| 2013-05-09 | $15.33 | $15.33 | 512,200 | — | — |
| 2013-05-08 | $15.61 | $15.61 | 555,300 | — | — |
| 2013-05-07 | $15.50 | $15.50 | 1,671,300 | — | — |
| 2013-05-06 | $16.49 | $16.49 | 589,900 | — | — |
| 2013-05-03 | $16.39 | $16.39 | 1,194,600 | — | — |
| 2013-05-02 | $15.68 | $15.68 | 672,900 | — | — |
| 2013-05-01 | $15.19 | $15.19 | 288,700 | — | — |
| 2013-04-30 | $15.22 | $15.22 | 274,600 | — | — |
| 2013-04-29 | $14.80 | $14.80 | 228,600 | — | — |
| 2013-04-26 | $15.22 | $15.22 | 156,300 | — | — |
| 2013-04-25 | $15.83 | $15.83 | 609,300 | — | — |
| 2013-04-24 | $15.94 | $15.94 | 498,300 | — | — |
| 2013-04-23 | $15.79 | $15.79 | 495,100 | — | — |
| 2013-04-22 | $15.55 | $15.55 | 451,600 | — | — |
| 2013-04-19 | $15.14 | $15.14 | 319,700 | — | — |
| 2013-04-18 | $15.11 | $15.11 | 271,400 | — | — |
| 2013-04-17 | $15.05 | $15.05 | 260,700 | — | — |
| 2013-04-16 | $15.22 | $15.22 | 958,500 | — | — |
| 2013-04-15 | $15.11 | $15.11 | 779,000 | — | — |
| 2013-04-12 | $15.05 | $15.05 | 139,000 | — | — |
| 2013-04-11 | $14.83 | $14.83 | 313,500 | — | — |
| 2013-04-10 | $15.35 | $15.35 | 422,000 | — | — |
| 2013-04-09 | $15.34 | $15.34 | 961,600 | — | — |
| 2013-04-08 | $14.98 | $14.98 | 918,600 | — | — |
| 2013-04-05 | $14.63 | $14.63 | 295,800 | — | — |
| 2013-04-04 | $14.64 | $14.64 | 206,100 | — | — |
| 2013-04-03 | $14.29 | $14.29 | 346,200 | — | — |
| 2013-04-02 | $14.65 | $14.65 | 153,600 | — | — |
| 2013-04-01 | $14.56 | $14.56 | 159,000 | — | — |
| 2013-03-28 | $14.68 | $14.68 | 218,400 | — | — |
| 2013-03-27 | $14.88 | $14.88 | 247,700 | — | — |
| 2013-03-26 | $14.56 | $14.56 | 333,800 | — | — |
| 2013-03-25 | $14.33 | $14.33 | 138,700 | — | — |
| 2013-03-22 | $14.33 | $14.33 | 136,800 | — | — |
| 2013-03-21 | $14.36 | $14.36 | 428,800 | — | — |
| 2013-03-20 | $14.15 | $14.15 | 260,200 | — | — |
| 2013-03-19 | $14.35 | $14.35 | 310,800 | — | — |
| 2013-03-18 | $14.19 | $14.19 | 217,100 | — | — |
| 2013-03-15 | $14.26 | $14.26 | 585,300 | — | — |
| 2013-03-14 | $14.50 | $14.50 | 476,300 | — | — |
| 2013-03-13 | $14.51 | $14.51 | 548,600 | — | — |
| 2013-03-12 | $14.74 | $14.74 | 500,600 | — | — |
| 2013-03-11 | $15.00 | $15.00 | 2,449,800 | — | — |
| 2013-03-08 | $14.90 | $14.90 | 517,100 | — | — |
| 2013-03-07 | $14.85 | $14.85 | 382,900 | — | — |
| 2013-03-06 | $14.51 | $14.51 | 272,700 | — | — |
| 2013-03-05 | $14.24 | $14.24 | 405,000 | — | — |
| 2013-03-04 | $14.45 | $14.45 | 439,100 | — | — |
| 2013-03-01 | $14.25 | $14.25 | 409,000 | — | — |
| 2013-02-28 | $14.45 | $14.45 | 1,283,900 | — | — |
| 2013-02-27 | $13.82 | $13.82 | 300,700 | — | — |
| 2013-02-26 | $13.66 | $13.66 | 529,200 | — | — |
| 2013-02-25 | $13.30 | $13.30 | 222,900 | — | — |
| 2013-02-22 | $13.36 | $13.36 | 82,300 | — | — |
| 2013-02-21 | $13.02 | $13.02 | 147,000 | — | — |
| 2013-02-20 | $13.00 | $13.00 | 560,100 | — | — |
| 2013-02-19 | $13.82 | $13.82 | 918,800 | — | — |
| 2013-02-15 | $13.90 | $13.90 | 346,700 | — | — |
| 2013-02-14 | $14.03 | $14.03 | 456,800 | — | — |
| 2013-02-13 | $14.47 | $14.47 | 701,700 | — | — |
| 2013-02-12 | $14.86 | $14.86 | 401,600 | — | — |
| 2013-02-11 | $14.65 | $14.65 | 715,600 | — | — |
| 2013-02-08 | $13.58 | $13.58 | 344,600 | — | — |
| 2013-02-07 | $13.24 | $13.24 | 583,300 | — | — |
| 2013-02-06 | $12.99 | $12.99 | 495,500 | — | — |
| 2013-02-05 | $13.03 | $13.03 | 586,200 | — | — |
| 2013-02-04 | $12.99 | $12.99 | 614,000 | — | — |
| 2013-02-01 | $12.90 | $12.90 | 678,100 | — | — |
| 2013-01-31 | $12.78 | $12.78 | 392,100 | — | — |
| 2013-01-30 | $12.59 | $12.59 | 1,090,200 | — | — |
| 2013-01-29 | $13.19 | $13.19 | 584,100 | — | — |
| 2013-01-28 | $13.50 | $13.50 | 401,000 | — | — |
| 2013-01-25 | $13.10 | $13.10 | 267,400 | — | — |
| 2013-01-24 | $13.04 | $13.04 | 265,300 | — | — |
| 2013-01-23 | $13.28 | $13.28 | 341,100 | — | — |
| 2013-01-22 | $12.93 | $12.93 | 373,900 | — | — |
| 2013-01-18 | $12.82 | $12.82 | 367,400 | — | — |
| 2013-01-17 | $12.50 | $12.50 | 405,800 | — | — |
| 2013-01-16 | $12.47 | $12.47 | 410,300 | — | — |
| 2013-01-15 | $13.00 | $13.00 | 884,200 | — | — |
| 2013-01-14 | $12.32 | $12.32 | 253,500 | — | — |
| 2013-01-11 | $11.93 | $11.93 | 324,800 | — | — |
| 2013-01-10 | $11.80 | $11.80 | 341,000 | — | — |
| 2013-01-09 | $11.24 | $11.24 | 234,100 | — | — |
| 2013-01-08 | $10.88 | $10.88 | 140,600 | — | — |
| 2013-01-07 | $11.00 | $11.00 | 104,200 | — | — |
| 2013-01-04 | $11.04 | $11.04 | 91,700 | — | — |
| 2013-01-03 | $11.19 | $11.19 | 306,900 | — | — |
| 2013-01-02 | $10.94 | $10.94 | 269,900 | — | — |