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
- 1992-03-17 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 | $22.73 | $34.34 | 95,200 | — | — |
| 2013-12-30 | $22.81 | $34.46 | 97,400 | — | — |
| 2013-12-27 | $22.63 | $34.19 | 95,300 | — | — |
| 2013-12-26 | $22.67 | $34.25 | 78,600 | — | — |
| 2013-12-24 | $22.41 | $33.86 | 52,900 | — | — |
| 2013-12-23 | $21.47 | $32.44 | 66,400 | — | — |
| 2013-12-20 | $21.56 | $32.57 | 298,300 | — | — |
| 2013-12-19 | $19.62 | $29.64 | 61,800 | — | — |
| 2013-12-18 | $19.65 | $29.69 | 80,300 | — | — |
| 2013-12-17 | $19.61 | $29.63 | 83,200 | — | — |
| 2013-12-16 | $19.49 | $29.45 | 42,900 | — | — |
| 2013-12-13 | $19.11 | $28.87 | 28,000 | — | — |
| 2013-12-12 | $18.71 | $28.27 | 66,700 | — | — |
| 2013-12-11 | $18.71 | $28.27 | 43,900 | — | — |
| 2013-12-10 | $18.98 | $28.67 | 38,700 | — | — |
| 2013-12-09 | $19.63 | $29.66 | 92,800 | — | — |
| 2013-12-06 | $19.66 | $29.66 | 58,200 | — | — |
| 2013-12-05 | $19.31 | $29.13 | 56,500 | — | — |
| 2013-12-04 | $19.27 | $29.07 | 35,500 | — | — |
| 2013-12-03 | $19.60 | $29.57 | 41,600 | — | — |
| 2013-12-02 | $19.39 | $29.25 | 41,900 | — | — |
| 2013-11-29 | $19.87 | $29.97 | 39,500 | — | — |
| 2013-11-27 | $19.67 | $29.67 | 44,800 | — | — |
| 2013-11-26 | $18.65 | $28.13 | 97,900 | — | — |
| 2013-11-25 | $17.59 | $26.53 | 186,100 | — | — |
| 2013-11-22 | $17.45 | $26.32 | 156,900 | — | — |
| 2013-11-21 | $17.32 | $26.13 | 130,000 | — | — |
| 2013-11-20 | $17.20 | $25.95 | 53,000 | — | — |
| 2013-11-19 | $16.97 | $25.60 | 32,800 | — | — |
| 2013-11-18 | $16.50 | $24.89 | 41,900 | — | — |
| 2013-11-15 | $16.61 | $25.06 | 34,800 | — | — |
| 2013-11-14 | $16.75 | $25.27 | 42,500 | — | — |
| 2013-11-13 | $16.76 | $25.28 | 49,900 | — | — |
| 2013-11-12 | $16.37 | $24.69 | 16,000 | — | — |
| 2013-11-11 | $16.62 | $25.07 | 29,100 | — | — |
| 2013-11-08 | $16.46 | $24.83 | 37,000 | — | — |
| 2013-11-07 | $16.22 | $24.47 | 44,300 | — | — |
| 2013-11-06 | $16.51 | $24.91 | 34,300 | — | — |
| 2013-11-05 | $16.67 | $25.15 | 30,400 | — | — |
| 2013-11-04 | $16.60 | $25.04 | 46,900 | — | — |
| 2013-11-01 | $16.25 | $24.51 | 69,900 | — | — |
| 2013-10-31 | $16.59 | $25.03 | 40,600 | — | — |
| 2013-10-30 | $17.03 | $25.69 | 69,400 | — | — |
| 2013-10-29 | $17.50 | $26.40 | 55,200 | — | — |
| 2013-10-28 | $17.32 | $26.13 | 36,300 | — | — |
| 2013-10-25 | $17.30 | $26.10 | 29,600 | — | — |
| 2013-10-24 | $17.49 | $26.38 | 25,400 | — | — |
| 2013-10-23 | $17.36 | $26.19 | 26,200 | — | — |
| 2013-10-22 | $17.36 | $26.19 | 90,000 | — | — |
| 2013-10-21 | $17.43 | $26.29 | 273,600 | — | — |
| 2013-10-18 | $17.41 | $26.26 | 76,600 | — | — |
| 2013-10-17 | $16.50 | $24.89 | 91,500 | — | — |
| 2013-10-16 | $16.70 | $25.19 | 29,200 | — | — |
| 2013-10-15 | $16.68 | $25.16 | 22,500 | — | — |
| 2013-10-14 | $16.62 | $25.07 | 25,500 | — | — |
| 2013-10-11 | $16.39 | $24.72 | 101,200 | — | — |
| 2013-10-10 | $16.37 | $24.69 | 20,700 | — | — |
| 2013-10-09 | $16.14 | $24.35 | 26,700 | — | — |
| 2013-10-08 | $15.65 | $23.61 | 43,400 | — | — |
| 2013-10-07 | $15.81 | $23.85 | 30,600 | — | — |
| 2013-10-04 | $16.10 | $24.29 | 20,100 | — | — |
| 2013-10-03 | $15.89 | $23.97 | 21,500 | — | — |
| 2013-10-02 | $16.11 | $24.30 | 31,100 | — | — |
| 2013-10-01 | $16.26 | $24.53 | 35,800 | — | — |
| 2013-09-30 | $16.10 | $24.29 | 38,200 | — | — |
| 2013-09-27 | $16.00 | $24.14 | 23,500 | — | — |
| 2013-09-26 | $16.10 | $24.29 | 8,500 | — | — |
| 2013-09-25 | $16.07 | $24.24 | 32,900 | — | — |
| 2013-09-24 | $16.17 | $24.39 | 23,000 | — | — |
| 2013-09-23 | $16.21 | $24.45 | 28,100 | — | — |
| 2013-09-20 | $16.09 | $24.27 | 58,600 | — | — |
| 2013-09-19 | $16.10 | $24.29 | 20,200 | — | — |
| 2013-09-18 | $16.24 | $24.50 | 32,100 | — | — |
| 2013-09-17 | $16.22 | $24.47 | 15,100 | — | — |
| 2013-09-16 | $16.00 | $24.14 | 35,400 | — | — |
| 2013-09-13 | $15.98 | $24.11 | 13,800 | — | — |
| 2013-09-12 | $16.01 | $24.15 | 12,800 | — | — |
| 2013-09-11 | $16.02 | $24.17 | 24,900 | — | — |
| 2013-09-10 | $15.91 | $23.95 | 25,500 | — | — |
| 2013-09-09 | $15.93 | $23.98 | 15,900 | — | — |
| 2013-09-06 | $15.58 | $23.46 | 21,400 | — | — |
| 2013-09-05 | $15.57 | $23.44 | 38,700 | — | — |
| 2013-09-04 | $16.59 | $24.98 | 40,700 | — | — |
| 2013-09-03 | $16.47 | $24.80 | 21,800 | — | — |
| 2013-08-30 | $15.99 | $24.08 | 42,800 | — | — |
| 2013-08-29 | $16.77 | $25.25 | 32,900 | — | — |
| 2013-08-28 | $16.81 | $25.31 | 30,800 | — | — |
| 2013-08-27 | $16.84 | $25.35 | 51,500 | — | — |
| 2013-08-26 | $16.83 | $25.34 | 19,500 | — | — |
| 2013-08-23 | $16.93 | $25.49 | 47,300 | — | — |
| 2013-08-22 | $17.20 | $25.90 | 19,900 | — | — |
| 2013-08-21 | $16.98 | $25.57 | 15,700 | — | — |
| 2013-08-20 | $17.02 | $25.63 | 22,000 | — | — |
| 2013-08-19 | $17.00 | $25.60 | 27,000 | — | — |
| 2013-08-16 | $17.04 | $25.66 | 33,900 | — | — |
| 2013-08-15 | $17.01 | $25.61 | 45,900 | — | — |
| 2013-08-14 | $16.76 | $25.23 | 38,600 | — | — |
| 2013-08-13 | $17.01 | $25.61 | 27,000 | — | — |
| 2013-08-12 | $17.22 | $25.93 | 19,500 | — | — |
| 2013-08-09 | $17.00 | $25.60 | 38,700 | — | — |
| 2013-08-08 | $17.19 | $25.88 | 42,300 | — | — |
| 2013-08-07 | $16.63 | $25.04 | 47,300 | — | — |
| 2013-08-06 | $16.65 | $25.07 | 51,600 | — | — |
| 2013-08-05 | $17.21 | $25.91 | 30,600 | — | — |
| 2013-08-02 | $17.08 | $25.72 | 34,300 | — | — |
| 2013-08-01 | $17.08 | $25.72 | 33,000 | — | — |
| 2013-07-31 | $16.80 | $25.29 | 33,300 | — | — |
| 2013-07-30 | $16.80 | $25.29 | 38,500 | — | — |
| 2013-07-29 | $17.16 | $25.84 | 35,600 | — | — |
| 2013-07-26 | $17.36 | $26.14 | 34,300 | — | — |
| 2013-07-25 | $17.30 | $26.05 | 58,700 | — | — |
| 2013-07-24 | $16.80 | $25.29 | 73,600 | — | — |
| 2013-07-23 | $17.08 | $25.72 | 52,600 | — | — |
| 2013-07-22 | $16.95 | $25.52 | 121,200 | — | — |
| 2013-07-19 | $17.18 | $25.87 | 50,700 | — | — |
| 2013-07-18 | $17.36 | $26.14 | 63,900 | — | — |
| 2013-07-17 | $17.87 | $26.91 | 55,000 | — | — |
| 2013-07-16 | $17.84 | $26.86 | 52,300 | — | — |
| 2013-07-15 | $17.95 | $27.03 | 64,100 | — | — |
| 2013-07-12 | $18.08 | $27.22 | 53,000 | — | — |
| 2013-07-11 | $17.91 | $26.97 | 73,800 | — | — |
| 2013-07-10 | $17.42 | $26.23 | 202,600 | — | — |
| 2013-07-09 | $17.20 | $25.90 | 96,300 | — | — |
| 2013-07-08 | $17.30 | $26.05 | 104,300 | — | — |
| 2013-07-05 | $17.31 | $26.06 | 96,000 | — | — |
| 2013-07-03 | $17.38 | $26.17 | 94,100 | — | — |
| 2013-07-02 | $17.60 | $26.50 | 67,800 | — | — |
| 2013-07-01 | $17.70 | $26.65 | 264,000 | — | — |
| 2013-06-28 | $17.52 | $26.38 | 622,500 | — | — |
| 2013-06-27 | $17.79 | $26.79 | 36,400 | — | — |
| 2013-06-26 | $17.79 | $26.79 | 43,100 | — | — |
| 2013-06-25 | $17.93 | $27.00 | 53,500 | — | — |
| 2013-06-24 | $17.79 | $26.79 | 81,100 | — | — |
| 2013-06-21 | $18.46 | $27.79 | 96,600 | — | — |
| 2013-06-20 | $18.49 | $27.84 | 50,300 | — | — |
| 2013-06-19 | $19.01 | $28.62 | 59,000 | — | — |
| 2013-06-18 | $19.36 | $29.15 | 75,900 | — | — |
| 2013-06-17 | $18.39 | $27.69 | 20,200 | — | — |
| 2013-06-14 | $17.95 | $27.03 | 96,300 | — | — |
| 2013-06-13 | $18.45 | $27.78 | 20,700 | — | — |
| 2013-06-12 | $18.27 | $27.51 | 76,000 | — | — |
| 2013-06-11 | $18.02 | $27.09 | 27,000 | — | — |
| 2013-06-10 | $18.35 | $27.58 | 26,000 | — | — |
| 2013-06-07 | $18.21 | $27.37 | 60,600 | — | — |
| 2013-06-06 | $18.22 | $27.39 | 30,100 | — | — |
| 2013-06-05 | $17.88 | $26.88 | 93,700 | — | — |
| 2013-06-04 | $18.04 | $27.12 | 57,700 | — | — |
| 2013-06-03 | $18.19 | $27.34 | 126,300 | — | — |
| 2013-05-31 | $17.91 | $26.92 | 67,600 | — | — |
| 2013-05-30 | $18.14 | $27.27 | 24,600 | — | — |
| 2013-05-29 | $18.10 | $27.21 | 41,400 | — | — |
| 2013-05-28 | $18.53 | $27.85 | 77,600 | — | — |
| 2013-05-24 | $18.65 | $28.03 | 157,500 | — | — |
| 2013-05-23 | $18.10 | $27.21 | 42,800 | — | — |
| 2013-05-22 | $18.38 | $27.63 | 55,900 | — | — |
| 2013-05-21 | $18.32 | $27.54 | 26,900 | — | — |
| 2013-05-20 | $18.22 | $27.39 | 28,400 | — | — |
| 2013-05-17 | $18.53 | $27.85 | 69,100 | — | — |
| 2013-05-16 | $18.03 | $27.10 | 16,300 | — | — |
| 2013-05-15 | $17.96 | $27.00 | 18,700 | — | — |
| 2013-05-14 | $17.96 | $27.00 | 29,300 | — | — |
| 2013-05-13 | $17.80 | $26.76 | 23,400 | — | — |
| 2013-05-10 | $17.75 | $26.68 | 30,400 | — | — |
| 2013-05-09 | $17.56 | $26.39 | 65,800 | — | — |
| 2013-05-08 | $17.97 | $27.01 | 41,500 | — | — |
| 2013-05-07 | $17.99 | $27.04 | 47,800 | — | — |
| 2013-05-06 | $17.49 | $26.29 | 82,000 | — | — |
| 2013-05-03 | $17.13 | $25.75 | 122,900 | — | — |
| 2013-05-02 | $16.51 | $24.82 | 43,300 | — | — |
| 2013-05-01 | $16.18 | $24.32 | 117,700 | — | — |
| 2013-04-30 | $16.58 | $24.92 | 69,700 | — | — |
| 2013-04-29 | $16.57 | $24.91 | 27,400 | — | — |
| 2013-04-26 | $16.24 | $24.41 | 33,100 | — | — |
| 2013-04-25 | $16.24 | $24.41 | 78,800 | — | — |
| 2013-04-24 | $16.42 | $24.68 | 32,800 | — | — |
| 2013-04-23 | $15.98 | $24.02 | 11,000 | — | — |
| 2013-04-22 | $15.47 | $23.25 | 48,300 | — | — |
| 2013-04-19 | $15.67 | $23.55 | 56,000 | — | — |
| 2013-04-18 | $15.37 | $23.10 | 92,000 | — | — |
| 2013-04-17 | $14.67 | $22.05 | 76,700 | — | — |
| 2013-04-16 | $15.28 | $22.97 | 24,500 | — | — |
| 2013-04-15 | $14.79 | $22.23 | 91,800 | — | — |
| 2013-04-12 | $15.58 | $23.42 | 14,800 | — | — |
| 2013-04-11 | $15.80 | $23.75 | 15,300 | — | — |
| 2013-04-10 | $15.83 | $23.79 | 23,900 | — | — |
| 2013-04-09 | $15.30 | $23.00 | 15,200 | — | — |
| 2013-04-08 | $15.31 | $23.01 | 40,400 | — | — |
| 2013-04-05 | $15.28 | $22.97 | 51,100 | — | — |
| 2013-04-04 | $15.22 | $22.88 | 54,800 | — | — |
| 2013-04-03 | $15.10 | $22.70 | 52,900 | — | — |
| 2013-04-02 | $15.48 | $23.27 | 66,200 | — | — |
| 2013-04-01 | $16.32 | $24.53 | 86,400 | — | — |
| 2013-03-28 | $16.32 | $24.53 | 74,000 | — | — |
| 2013-03-27 | $16.05 | $24.13 | 24,300 | — | — |
| 2013-03-26 | $16.06 | $24.14 | 33,300 | — | — |
| 2013-03-25 | $16.04 | $24.11 | 77,400 | — | — |
| 2013-03-22 | $16.33 | $24.55 | 50,400 | — | — |
| 2013-03-21 | $16.24 | $24.41 | 53,700 | — | — |
| 2013-03-20 | $16.24 | $24.41 | 22,600 | — | — |
| 2013-03-19 | $16.06 | $24.14 | 36,400 | — | — |
| 2013-03-18 | $16.11 | $24.22 | 51,500 | — | — |
| 2013-03-15 | $15.83 | $23.79 | 123,500 | — | — |
| 2013-03-14 | $16.25 | $24.43 | 59,000 | — | — |
| 2013-03-13 | $16.12 | $24.23 | 36,800 | — | — |
| 2013-03-12 | $16.15 | $24.23 | 82,200 | — | — |
| 2013-03-11 | $16.14 | $24.22 | 94,600 | — | — |
| 2013-03-08 | $16.32 | $24.49 | 94,400 | — | — |
| 2013-03-07 | $16.39 | $24.59 | 53,600 | — | — |
| 2013-03-06 | $16.45 | $24.68 | 68,000 | — | — |
| 2013-03-05 | $16.52 | $24.79 | 105,500 | — | — |
| 2013-03-04 | $16.09 | $24.14 | 92,800 | — | — |
| 2013-03-01 | $15.75 | $23.63 | 108,000 | — | — |
| 2013-02-28 | $15.89 | $23.84 | 102,100 | — | — |
| 2013-02-27 | $15.73 | $23.60 | 66,700 | — | — |
| 2013-02-26 | $15.81 | $23.72 | 96,000 | — | — |
| 2013-02-25 | $15.81 | $23.72 | 103,100 | — | — |
| 2013-02-22 | $16.02 | $24.04 | 85,000 | — | — |
| 2013-02-21 | $16.05 | $24.08 | 66,400 | — | — |
| 2013-02-20 | $16.49 | $24.74 | 136,200 | — | — |
| 2013-02-19 | $16.96 | $25.45 | 219,800 | — | — |
| 2013-02-15 | $16.76 | $25.15 | 137,600 | — | — |
| 2013-02-14 | $16.76 | $25.15 | 46,000 | — | — |
| 2013-02-13 | $16.85 | $25.28 | 164,900 | — | — |
| 2013-02-12 | $16.45 | $24.68 | 109,000 | — | — |
| 2013-02-11 | $16.22 | $24.34 | 142,400 | — | — |
| 2013-02-08 | $15.77 | $23.66 | 65,700 | — | — |
| 2013-02-07 | $15.53 | $23.30 | 50,200 | — | — |
| 2013-02-06 | $15.57 | $23.36 | 78,900 | — | — |
| 2013-02-05 | $15.39 | $23.09 | 197,300 | — | — |
| 2013-02-04 | $15.13 | $22.70 | 116,700 | — | — |
| 2013-02-01 | $15.34 | $23.02 | 136,000 | — | — |
| 2013-01-31 | $15.16 | $22.75 | 183,800 | — | — |
| 2013-01-30 | $14.37 | $21.56 | 114,700 | — | — |
| 2013-01-29 | $14.34 | $21.51 | 287,300 | — | — |
| 2013-01-28 | $13.81 | $20.72 | 114,500 | — | — |
| 2013-01-25 | $13.81 | $20.72 | 77,500 | — | — |
| 2013-01-24 | $13.79 | $20.69 | 87,600 | — | — |
| 2013-01-23 | $13.69 | $20.54 | 72,600 | — | — |
| 2013-01-22 | $13.78 | $20.67 | 91,400 | — | — |
| 2013-01-18 | $13.68 | $20.52 | 133,100 | — | — |
| 2013-01-17 | $13.60 | $20.40 | 134,900 | — | — |
| 2013-01-16 | $12.54 | $18.81 | 9,400 | — | — |
| 2013-01-15 | $12.75 | $19.13 | 15,200 | — | — |
| 2013-01-14 | $12.79 | $19.19 | 8,000 | — | — |
| 2013-01-11 | $12.85 | $19.28 | 17,800 | — | — |
| 2013-01-10 | $13.00 | $19.50 | 16,800 | — | — |
| 2013-01-09 | $13.00 | $19.50 | 36,300 | — | — |
| 2013-01-08 | $12.85 | $19.28 | 18,900 | — | — |
| 2013-01-07 | $12.92 | $19.38 | 41,800 | — | — |
| 2013-01-04 | $13.01 | $19.52 | 26,200 | — | — |
| 2013-01-03 | $13.09 | $19.64 | 60,800 | — | — |
| 2013-01-02 | $12.96 | $19.44 | 79,900 | — | — |