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
- 2003-08-14 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 | $17.97 | $40.55 | 109,800 | — | — |
| 2013-12-30 | $17.86 | $40.30 | 80,000 | — | — |
| 2013-12-27 | $18.07 | $40.77 | 68,400 | — | — |
| 2013-12-26 | $18.06 | $40.75 | 79,000 | — | — |
| 2013-12-24 | $17.91 | $40.41 | 26,900 | — | — |
| 2013-12-23 | $17.92 | $40.44 | 58,000 | — | — |
| 2013-12-20 | $17.96 | $40.53 | 349,500 | — | — |
| 2013-12-19 | $17.52 | $39.53 | 105,100 | — | — |
| 2013-12-18 | $17.70 | $39.94 | 116,900 | — | — |
| 2013-12-17 | $17.65 | $39.83 | 52,600 | — | — |
| 2013-12-16 | $17.68 | $39.89 | 118,700 | — | — |
| 2013-12-13 | $17.30 | $39.04 | 56,400 | — | — |
| 2013-12-12 | $17.35 | $39.15 | 54,700 | — | — |
| 2013-12-11 | $17.49 | $39.18 | 149,900 | — | — |
| 2013-12-10 | $17.71 | $39.68 | 72,000 | — | — |
| 2013-12-09 | $17.89 | $40.08 | 74,100 | — | — |
| 2013-12-06 | $17.79 | $39.85 | 96,000 | — | — |
| 2013-12-05 | $17.55 | $39.32 | 122,800 | — | — |
| 2013-12-04 | $17.74 | $39.74 | 53,300 | — | — |
| 2013-12-03 | $17.68 | $39.61 | 120,400 | — | — |
| 2013-12-02 | $17.72 | $39.70 | 95,000 | — | — |
| 2013-11-29 | $17.99 | $40.30 | 59,200 | — | — |
| 2013-11-27 | $18.20 | $40.77 | 85,400 | — | — |
| 2013-11-26 | $18.14 | $40.64 | 75,500 | — | — |
| 2013-11-25 | $18.12 | $40.59 | 77,900 | — | — |
| 2013-11-22 | $18.04 | $40.41 | 146,800 | — | — |
| 2013-11-21 | $17.95 | $40.21 | 161,800 | — | — |
| 2013-11-20 | $17.59 | $39.41 | 1,194,300 | — | — |
| 2013-11-19 | $18.75 | $42.01 | 47,500 | — | — |
| 2013-11-18 | $18.88 | $42.30 | 31,500 | — | — |
| 2013-11-15 | $18.96 | $42.48 | 25,700 | — | — |
| 2013-11-14 | $19.07 | $42.72 | 20,200 | — | — |
| 2013-11-13 | $19.04 | $42.66 | 57,000 | — | — |
| 2013-11-12 | $18.73 | $41.96 | 47,200 | — | — |
| 2013-11-11 | $18.70 | $41.61 | 30,000 | — | — |
| 2013-11-08 | $18.83 | $41.90 | 43,500 | — | — |
| 2013-11-07 | $18.82 | $41.88 | 35,000 | — | — |
| 2013-11-06 | $19.02 | $42.33 | 49,100 | — | — |
| 2013-11-05 | $18.91 | $42.08 | 72,600 | — | — |
| 2013-11-04 | $18.55 | $41.28 | 48,000 | — | — |
| 2013-11-01 | $18.67 | $41.55 | 63,900 | — | — |
| 2013-10-31 | $18.90 | $42.06 | 85,600 | — | — |
| 2013-10-30 | $18.82 | $41.88 | 57,300 | — | — |
| 2013-10-29 | $19.05 | $42.39 | 58,600 | — | — |
| 2013-10-28 | $19.06 | $42.41 | 40,200 | — | — |
| 2013-10-25 | $18.98 | $42.24 | 40,400 | — | — |
| 2013-10-24 | $19.00 | $42.28 | 51,700 | — | — |
| 2013-10-23 | $18.89 | $42.04 | 46,000 | — | — |
| 2013-10-22 | $18.84 | $41.93 | 49,900 | — | — |
| 2013-10-21 | $18.86 | $41.97 | 45,300 | — | — |
| 2013-10-18 | $18.95 | $42.17 | 61,100 | — | — |
| 2013-10-17 | $18.94 | $41.87 | 84,600 | — | — |
| 2013-10-16 | $18.68 | $41.29 | 34,500 | — | — |
| 2013-10-15 | $18.62 | $41.16 | 37,600 | — | — |
| 2013-10-14 | $18.64 | $41.21 | 44,800 | — | — |
| 2013-10-11 | $18.66 | $41.25 | 50,800 | — | — |
| 2013-10-10 | $18.38 | $40.63 | 61,300 | — | — |
| 2013-10-09 | $17.87 | $39.50 | 108,700 | — | — |
| 2013-10-08 | $17.48 | $38.64 | 78,400 | — | — |
| 2013-10-07 | $17.75 | $39.24 | 29,600 | — | — |
| 2013-10-04 | $17.62 | $38.95 | 25,200 | — | — |
| 2013-10-03 | $17.58 | $38.86 | 56,400 | — | — |
| 2013-10-02 | $17.77 | $39.28 | 97,900 | — | — |
| 2013-10-01 | $18.02 | $39.84 | 37,800 | — | — |
| 2013-09-30 | $17.96 | $39.70 | 58,800 | — | — |
| 2013-09-27 | $17.94 | $39.66 | 18,500 | — | — |
| 2013-09-26 | $17.90 | $39.57 | 38,800 | — | — |
| 2013-09-25 | $17.96 | $39.70 | 37,400 | — | — |
| 2013-09-24 | $17.93 | $39.64 | 26,000 | — | — |
| 2013-09-23 | $17.90 | $39.57 | 54,100 | — | — |
| 2013-09-20 | $17.91 | $39.59 | 65,300 | — | — |
| 2013-09-19 | $18.02 | $39.84 | 52,000 | — | — |
| 2013-09-18 | $18.25 | $40.34 | 75,600 | — | — |
| 2013-09-17 | $18.03 | $39.86 | 66,500 | — | — |
| 2013-09-16 | $17.92 | $39.61 | 40,700 | — | — |
| 2013-09-13 | $18.00 | $39.52 | 44,800 | — | — |
| 2013-09-12 | $17.95 | $39.41 | 21,500 | — | — |
| 2013-09-11 | $18.00 | $39.52 | 32,200 | — | — |
| 2013-09-10 | $17.94 | $39.38 | 27,400 | — | — |
| 2013-09-09 | $18.01 | $39.54 | 48,300 | — | — |
| 2013-09-06 | $17.67 | $38.79 | 21,900 | — | — |
| 2013-09-05 | $17.56 | $38.55 | 29,900 | — | — |
| 2013-09-04 | $17.72 | $38.90 | 25,500 | — | — |
| 2013-09-03 | $17.64 | $38.72 | 31,500 | — | — |
| 2013-08-30 | $17.74 | $38.94 | 41,700 | — | — |
| 2013-08-29 | $18.04 | $39.60 | 23,300 | — | — |
| 2013-08-28 | $17.78 | $39.03 | 36,300 | — | — |
| 2013-08-27 | $17.84 | $39.16 | 40,100 | — | — |
| 2013-08-26 | $17.92 | $39.34 | 48,300 | — | — |
| 2013-08-23 | $18.03 | $39.58 | 40,700 | — | — |
| 2013-08-22 | $17.98 | $39.47 | 30,200 | — | — |
| 2013-08-21 | $17.78 | $39.03 | 36,100 | — | — |
| 2013-08-20 | $17.88 | $39.25 | 45,000 | — | — |
| 2013-08-19 | $17.29 | $37.96 | 78,400 | — | — |
| 2013-08-16 | $17.93 | $39.09 | 71,600 | — | — |
| 2013-08-15 | $17.81 | $38.83 | 83,300 | — | — |
| 2013-08-14 | $18.12 | $39.50 | 41,100 | — | — |
| 2013-08-13 | $18.25 | $39.78 | 35,900 | — | — |
| 2013-08-12 | $18.26 | $39.81 | 44,400 | — | — |
| 2013-08-09 | $18.30 | $39.89 | 43,000 | — | — |
| 2013-08-08 | $18.26 | $39.81 | 70,700 | — | — |
| 2013-08-07 | $18.30 | $39.89 | 26,100 | — | — |
| 2013-08-06 | $18.33 | $39.96 | 56,800 | — | — |
| 2013-08-05 | $18.35 | $40.00 | 49,800 | — | — |
| 2013-08-02 | $18.38 | $40.07 | 54,700 | — | — |
| 2013-08-01 | $18.25 | $39.78 | 86,400 | — | — |
| 2013-07-31 | $18.61 | $40.57 | 219,700 | — | — |
| 2013-07-30 | $18.30 | $39.89 | 141,500 | — | — |
| 2013-07-29 | $18.91 | $41.22 | 52,100 | — | — |
| 2013-07-26 | $18.88 | $41.16 | 44,000 | — | — |
| 2013-07-25 | $18.99 | $41.40 | 48,300 | — | — |
| 2013-07-24 | $19.00 | $41.42 | 54,000 | — | — |
| 2013-07-23 | $19.06 | $41.55 | 40,200 | — | — |
| 2013-07-22 | $19.12 | $41.68 | 43,100 | — | — |
| 2013-07-19 | $19.12 | $41.68 | 41,300 | — | — |
| 2013-07-18 | $19.14 | $41.72 | 42,300 | — | — |
| 2013-07-17 | $19.05 | $41.53 | 67,300 | — | — |
| 2013-07-16 | $19.12 | $41.41 | 68,700 | — | — |
| 2013-07-15 | $19.05 | $41.26 | 74,200 | — | — |
| 2013-07-12 | $19.08 | $41.32 | 41,700 | — | — |
| 2013-07-11 | $19.04 | $41.24 | 96,300 | — | — |
| 2013-07-10 | $18.84 | $40.80 | 58,500 | — | — |
| 2013-07-09 | $18.71 | $40.52 | 44,900 | — | — |
| 2013-07-08 | $18.84 | $40.80 | 58,600 | — | — |
| 2013-07-05 | $18.75 | $40.61 | 45,500 | — | — |
| 2013-07-03 | $18.81 | $40.74 | 25,100 | — | — |
| 2013-07-02 | $18.79 | $40.69 | 112,400 | — | — |
| 2013-07-01 | $18.63 | $40.35 | 60,200 | — | — |
| 2013-06-28 | $18.64 | $40.37 | 169,500 | — | — |
| 2013-06-27 | $18.47 | $40.00 | 79,200 | — | — |
| 2013-06-26 | $18.20 | $39.42 | 64,500 | — | — |
| 2013-06-25 | $18.08 | $39.16 | 94,800 | — | — |
| 2013-06-24 | $18.02 | $39.03 | 157,400 | — | — |
| 2013-06-21 | $18.41 | $39.87 | 127,300 | — | — |
| 2013-06-20 | $18.19 | $39.39 | 207,900 | — | — |
| 2013-06-19 | $18.63 | $40.35 | 556,000 | — | — |
| 2013-06-18 | $19.41 | $42.04 | 48,800 | — | — |
| 2013-06-17 | $19.10 | $41.37 | 56,900 | — | — |
| 2013-06-14 | $19.05 | $40.99 | 77,600 | — | — |
| 2013-06-13 | $19.20 | $41.31 | 95,900 | — | — |
| 2013-06-12 | $19.17 | $41.24 | 67,400 | — | — |
| 2013-06-11 | $19.40 | $41.74 | 41,500 | — | — |
| 2013-06-10 | $19.45 | $41.85 | 33,800 | — | — |
| 2013-06-07 | $19.32 | $41.57 | 55,200 | — | — |
| 2013-06-06 | $19.61 | $42.19 | 56,100 | — | — |
| 2013-06-05 | $19.26 | $41.44 | 66,300 | — | — |
| 2013-06-04 | $19.52 | $42.00 | 83,400 | — | — |
| 2013-06-03 | $19.96 | $42.94 | 87,700 | — | — |
| 2013-05-31 | $19.54 | $42.04 | 218,100 | — | — |
| 2013-05-30 | $20.01 | $43.05 | 78,700 | — | — |
| 2013-05-29 | $20.05 | $43.14 | 93,700 | — | — |
| 2013-05-28 | $20.43 | $43.96 | 96,100 | — | — |
| 2013-05-24 | $20.46 | $44.02 | 51,400 | — | — |
| 2013-05-23 | $20.60 | $44.32 | 103,900 | — | — |
| 2013-05-22 | $20.64 | $44.41 | 93,400 | — | — |
| 2013-05-21 | $20.96 | $45.10 | 94,700 | — | — |
| 2013-05-20 | $20.87 | $44.90 | 67,200 | — | — |
| 2013-05-17 | $20.98 | $45.14 | 141,900 | — | — |
| 2013-05-16 | $20.62 | $44.36 | 196,200 | — | — |
| 2013-05-15 | $20.74 | $44.35 | 251,100 | — | — |
| 2013-05-14 | $20.11 | $43.01 | 236,600 | — | — |
| 2013-05-13 | $19.59 | $41.89 | 72,100 | — | — |
| 2013-05-10 | $19.54 | $41.79 | 45,700 | — | — |
| 2013-05-09 | $19.43 | $41.55 | 70,000 | — | — |
| 2013-05-08 | $19.56 | $41.83 | 80,800 | — | — |
| 2013-05-07 | $19.39 | $41.47 | 95,300 | — | — |
| 2013-05-06 | $19.28 | $41.23 | 68,600 | — | — |
| 2013-05-03 | $19.14 | $40.93 | 88,600 | — | — |
| 2013-05-02 | $19.15 | $40.95 | 93,900 | — | — |
| 2013-05-01 | $18.90 | $40.42 | 107,700 | — | — |
| 2013-04-30 | $19.14 | $40.93 | 111,500 | — | — |
| 2013-04-29 | $19.18 | $41.02 | 117,300 | — | — |
| 2013-04-26 | $19.06 | $40.76 | 107,400 | — | — |
| 2013-04-25 | $19.13 | $40.91 | 135,700 | — | — |
| 2013-04-24 | $18.97 | $40.57 | 1,050,400 | — | — |
| 2013-04-23 | $19.52 | $41.74 | 139,800 | — | — |
| 2013-04-22 | $19.91 | $42.58 | 20,400 | — | — |
| 2013-04-19 | $19.98 | $42.73 | 34,500 | — | — |
| 2013-04-18 | $19.71 | $42.15 | 40,800 | — | — |
| 2013-04-17 | $19.97 | $42.44 | 46,800 | — | — |
| 2013-04-16 | $20.11 | $42.74 | 32,500 | — | — |
| 2013-04-15 | $19.65 | $41.76 | 66,200 | — | — |
| 2013-04-12 | $20.62 | $43.82 | 30,200 | — | — |
| 2013-04-11 | $20.32 | $43.18 | 26,100 | — | — |
| 2013-04-10 | $20.15 | $42.82 | 34,100 | — | — |
| 2013-04-09 | $19.84 | $42.16 | 28,800 | — | — |
| 2013-04-08 | $19.73 | $41.93 | 48,600 | — | — |
| 2013-04-05 | $19.84 | $42.16 | 23,200 | — | — |
| 2013-04-04 | $19.84 | $42.16 | 41,000 | — | — |
| 2013-04-03 | $19.58 | $41.61 | 26,400 | — | — |
| 2013-04-02 | $19.79 | $42.06 | 36,500 | — | — |
| 2013-04-01 | $19.66 | $41.78 | 95,900 | — | — |
| 2013-03-28 | $19.47 | $41.38 | 80,100 | — | — |
| 2013-03-27 | $19.23 | $40.87 | 46,900 | — | — |
| 2013-03-26 | $19.49 | $41.42 | 26,500 | — | — |
| 2013-03-25 | $19.19 | $40.78 | 19,700 | — | — |
| 2013-03-22 | $19.29 | $40.99 | 24,000 | — | — |
| 2013-03-21 | $19.09 | $40.57 | 23,100 | — | — |
| 2013-03-20 | $19.11 | $40.61 | 20,200 | — | — |
| 2013-03-19 | $19.03 | $40.44 | 32,500 | — | — |
| 2013-03-18 | $19.20 | $40.80 | 51,700 | — | — |
| 2013-03-15 | $19.33 | $41.08 | 67,500 | — | — |
| 2013-03-14 | $19.00 | $40.38 | 20,500 | — | — |
| 2013-03-13 | $18.88 | $40.12 | 42,600 | — | — |
| 2013-03-12 | $19.16 | $40.45 | 39,200 | — | — |
| 2013-03-11 | $19.37 | $40.90 | 24,000 | — | — |
| 2013-03-08 | $19.43 | $41.02 | 78,100 | — | — |
| 2013-03-07 | $18.94 | $39.99 | 50,800 | — | — |
| 2013-03-06 | $19.15 | $40.43 | 36,400 | — | — |
| 2013-03-05 | $19.03 | $40.18 | 44,000 | — | — |
| 2013-03-04 | $19.08 | $40.28 | 68,400 | — | — |
| 2013-03-01 | $18.87 | $39.84 | 59,600 | — | — |
| 2013-02-28 | $18.96 | $40.03 | 36,300 | — | — |
| 2013-02-27 | $18.91 | $39.92 | 49,900 | — | — |
| 2013-02-26 | $18.80 | $39.69 | 32,900 | — | — |
| 2013-02-25 | $18.72 | $39.52 | 45,500 | — | — |
| 2013-02-22 | $18.99 | $40.09 | 38,600 | — | — |
| 2013-02-21 | $18.65 | $39.38 | 53,000 | — | — |
| 2013-02-20 | $18.98 | $40.07 | 53,400 | — | — |
| 2013-02-19 | $19.23 | $40.60 | 47,100 | — | — |
| 2013-02-15 | $19.02 | $40.16 | 44,400 | — | — |
| 2013-02-14 | $18.94 | $39.99 | 28,200 | — | — |
| 2013-02-13 | $18.95 | $40.01 | 29,100 | — | — |
| 2013-02-12 | $19.01 | $39.87 | 37,900 | — | — |
| 2013-02-11 | $19.10 | $40.06 | 19,500 | — | — |
| 2013-02-08 | $19.06 | $39.98 | 26,400 | — | — |
| 2013-02-07 | $18.87 | $39.58 | 26,300 | — | — |
| 2013-02-06 | $18.95 | $39.75 | 23,300 | — | — |
| 2013-02-05 | $18.80 | $39.43 | 45,000 | — | — |
| 2013-02-04 | $18.77 | $39.37 | 26,600 | — | — |
| 2013-02-01 | $18.74 | $39.31 | 34,100 | — | — |
| 2013-01-31 | $18.51 | $38.82 | 51,600 | — | — |
| 2013-01-30 | $18.46 | $38.72 | 40,800 | — | — |
| 2013-01-29 | $18.78 | $39.39 | 23,800 | — | — |
| 2013-01-28 | $18.57 | $38.95 | 62,200 | — | — |
| 2013-01-25 | $18.43 | $38.66 | 46,600 | — | — |
| 2013-01-24 | $18.54 | $38.89 | 32,100 | — | — |
| 2013-01-23 | $18.51 | $38.82 | 21,800 | — | — |
| 2013-01-22 | $18.56 | $38.93 | 34,900 | — | — |
| 2013-01-18 | $18.38 | $38.55 | 38,700 | — | — |
| 2013-01-17 | $18.41 | $38.61 | 34,100 | — | — |
| 2013-01-16 | $18.36 | $38.51 | 34,000 | — | — |
| 2013-01-15 | $18.50 | $38.54 | 55,900 | — | — |
| 2013-01-14 | $18.51 | $38.56 | 62,900 | — | — |
| 2013-01-11 | $18.70 | $38.96 | 29,800 | — | — |
| 2013-01-10 | $18.76 | $39.08 | 37,000 | — | — |
| 2013-01-09 | $18.54 | $38.62 | 27,100 | — | — |
| 2013-01-08 | $18.45 | $38.44 | 33,000 | — | — |
| 2013-01-07 | $18.28 | $38.08 | 19,100 | — | — |
| 2013-01-04 | $18.22 | $37.96 | 29,100 | — | — |
| 2013-01-03 | $18.12 | $37.75 | 23,400 | — | — |
| 2013-01-02 | $18.12 | $37.75 | 68,600 | — | — |