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
- 2003-07-03 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 | $21.20 | $21.65 | 90,935 | — | — |
| 2013-12-30 | $21.29 | $21.74 | 91,298 | — | — |
| 2013-12-27 | $21.29 | $21.74 | 115,620 | — | — |
| 2013-12-26 | $21.15 | $21.59 | 124,605 | — | — |
| 2013-12-24 | $21.45 | $21.91 | 60,896 | — | — |
| 2013-12-23 | $21.33 | $21.78 | 154,735 | — | — |
| 2013-12-20 | $21.22 | $21.67 | 161,088 | — | — |
| 2013-12-19 | $20.97 | $21.41 | 118,524 | — | — |
| 2013-12-18 | $21.16 | $21.60 | 146,204 | — | — |
| 2013-12-17 | $21.24 | $21.69 | 154,826 | — | — |
| 2013-12-16 | $21.45 | $21.91 | 366,735 | — | — |
| 2013-12-13 | $21.03 | $21.48 | 284,240 | — | — |
| 2013-12-12 | $21.64 | $22.10 | 300,757 | — | — |
| 2013-12-11 | $22.25 | $22.72 | 162,812 | — | — |
| 2013-12-10 | $22.50 | $22.97 | 234,235 | — | — |
| 2013-12-09 | $22.31 | $22.78 | 162,903 | — | — |
| 2013-12-06 | $22.48 | $22.95 | 106,000 | — | — |
| 2013-12-05 | $22.39 | $22.86 | 117,072 | — | — |
| 2013-12-04 | $22.39 | $22.86 | 210,276 | — | — |
| 2013-12-03 | $22.70 | $23.18 | 329,708 | — | — |
| 2013-12-02 | $22.67 | $23.14 | 317,093 | — | — |
| 2013-11-29 | $22.57 | $23.04 | 350,400 | — | — |
| 2013-11-27 | $21.52 | $21.97 | 287,235 | — | — |
| 2013-11-26 | $21.30 | $21.75 | 175,427 | — | — |
| 2013-11-25 | $21.15 | $21.59 | 141,303 | — | — |
| 2013-11-22 | $21.00 | $21.44 | 271,353 | — | — |
| 2013-11-21 | $20.83 | $21.26 | 377,807 | — | — |
| 2013-11-20 | $20.01 | $20.43 | 190,310 | — | — |
| 2013-11-19 | $19.88 | $20.30 | 236,322 | — | — |
| 2013-11-18 | $20.54 | $20.97 | 746,267 | — | — |
| 2013-11-15 | $19.36 | $19.77 | 219,079 | — | — |
| 2013-11-14 | $19.37 | $19.78 | 266,180 | — | — |
| 2013-11-13 | $18.63 | $19.03 | 155,007 | — | — |
| 2013-11-12 | $18.08 | $18.46 | 102,098 | — | — |
| 2013-11-11 | $18.02 | $18.40 | 169,074 | — | — |
| 2013-11-08 | $17.85 | $18.23 | 152,285 | — | — |
| 2013-11-07 | $17.48 | $17.84 | 141,666 | — | — |
| 2013-11-06 | $17.78 | $18.16 | 107,997 | — | — |
| 2013-11-05 | $17.96 | $18.34 | 40,567 | — | — |
| 2013-11-04 | $18.18 | $18.56 | 82,767 | — | — |
| 2013-11-01 | $18.06 | $18.44 | 130,685 | — | — |
| 2013-10-31 | $17.60 | $17.97 | 184,593 | — | — |
| 2013-10-30 | $18.08 | $18.46 | 57,992 | — | — |
| 2013-10-29 | $18.48 | $18.87 | 110,175 | — | — |
| 2013-10-28 | $17.78 | $18.16 | 172,523 | — | — |
| 2013-10-25 | $17.97 | $18.35 | 159,908 | — | — |
| 2013-10-24 | $18.38 | $18.77 | 99,920 | — | — |
| 2013-10-23 | $18.26 | $18.64 | 215,449 | — | — |
| 2013-10-22 | $18.61 | $19.00 | 196,663 | — | — |
| 2013-10-21 | $18.91 | $19.31 | 100,464 | — | — |
| 2013-10-18 | $19.29 | $19.70 | 124,242 | — | — |
| 2013-10-17 | $18.84 | $19.24 | 176,153 | — | — |
| 2013-10-16 | $18.71 | $19.10 | 233,328 | — | — |
| 2013-10-15 | $18.82 | $19.22 | 89,211 | — | — |
| 2013-10-14 | $19.21 | $19.61 | 80,135 | — | — |
| 2013-10-11 | $19.10 | $19.50 | 66,069 | — | — |
| 2013-10-10 | $19.42 | $19.67 | 99,466 | — | — |
| 2013-10-09 | $18.89 | $19.13 | 365,737 | — | — |
| 2013-10-08 | $18.99 | $19.23 | 175,699 | — | — |
| 2013-10-07 | $19.70 | $19.96 | 69,154 | — | — |
| 2013-10-04 | $19.93 | $20.19 | 126,329 | — | — |
| 2013-10-03 | $19.71 | $19.97 | 124,332 | — | — |
| 2013-10-02 | $20.23 | $20.49 | 211,002 | — | — |
| 2013-10-01 | $20.34 | $20.60 | 296,129 | — | — |
| 2013-09-30 | $19.81 | $20.07 | 235,959 | — | — |
| 2013-09-27 | $19.87 | $20.12 | 233,963 | — | — |
| 2013-09-26 | $19.79 | $20.05 | 201,927 | — | — |
| 2013-09-25 | $19.62 | $19.88 | 149,199 | — | — |
| 2013-09-24 | $19.54 | $19.79 | 74,509 | — | — |
| 2013-09-23 | $19.45 | $19.70 | 145,297 | — | — |
| 2013-09-20 | $19.58 | $19.83 | 220,441 | — | — |
| 2013-09-19 | $19.37 | $19.62 | 136,221 | — | — |
| 2013-09-18 | $19.83 | $20.09 | 396,049 | — | — |
| 2013-09-17 | $19.02 | $19.26 | 155,370 | — | — |
| 2013-09-16 | $18.61 | $18.85 | 175,154 | — | — |
| 2013-09-13 | $18.61 | $18.85 | 151,740 | — | — |
| 2013-09-12 | $18.10 | $18.34 | 179,601 | — | — |
| 2013-09-11 | $18.81 | $19.05 | 117,707 | — | — |
| 2013-09-10 | $18.80 | $19.04 | 332,793 | — | — |
| 2013-09-09 | $19.43 | $19.68 | 110,810 | — | — |
| 2013-09-06 | $19.29 | $19.54 | 160,362 | — | — |
| 2013-09-05 | $19.19 | $19.44 | 249,300 | — | — |
| 2013-09-04 | $18.51 | $18.75 | 182,052 | — | — |
| 2013-09-03 | $18.24 | $18.47 | 163,447 | — | — |
| 2013-08-30 | $18.08 | $18.32 | 169,165 | — | — |
| 2013-08-29 | $17.93 | $18.16 | 176,516 | — | — |
| 2013-08-28 | $17.62 | $17.85 | 198,478 | — | — |
| 2013-08-27 | $17.69 | $17.91 | 493,881 | — | — |
| 2013-08-26 | $18.73 | $18.97 | 335,153 | — | — |
| 2013-08-23 | $19.10 | $19.34 | 411,749 | — | — |
| 2013-08-22 | $17.93 | $18.16 | 127,781 | — | — |
| 2013-08-21 | $18.05 | $18.28 | 254,110 | — | — |
| 2013-08-20 | $18.13 | $18.36 | 189,857 | — | — |
| 2013-08-19 | $17.60 | $17.82 | 336,061 | — | — |
| 2013-08-16 | $18.60 | $18.84 | 274,802 | — | — |
| 2013-08-15 | $18.57 | $18.81 | 966,072 | — | — |
| 2013-08-14 | $19.12 | $19.37 | 756,704 | — | — |
| 2013-08-13 | $17.71 | $17.94 | 212,454 | — | — |
| 2013-08-12 | $16.72 | $16.93 | 138,308 | — | — |
| 2013-08-09 | $16.77 | $16.99 | 108,995 | — | — |
| 2013-08-08 | $16.77 | $16.99 | 147,021 | — | — |
| 2013-08-07 | $16.98 | $17.20 | 224,434 | — | — |
| 2013-08-06 | $17.84 | $18.07 | 129,324 | — | — |
| 2013-08-05 | $17.65 | $17.88 | 280,973 | — | — |
| 2013-08-02 | $17.88 | $18.12 | 368,006 | — | — |
| 2013-08-01 | $16.87 | $17.09 | 426,542 | — | — |
| 2013-07-31 | $16.56 | $16.78 | 366,100 | — | — |
| 2013-07-30 | $17.26 | $17.48 | 146,204 | — | — |
| 2013-07-29 | $17.50 | $17.72 | 291,228 | — | — |
| 2013-07-26 | $17.20 | $17.42 | 225,160 | — | — |
| 2013-07-25 | $17.61 | $17.84 | 249,028 | — | — |
| 2013-07-24 | $17.49 | $17.71 | 296,038 | — | — |
| 2013-07-23 | $18.35 | $18.58 | 306,384 | — | — |
| 2013-07-22 | $18.58 | $18.82 | 352,941 | — | — |
| 2013-07-19 | $18.50 | $18.74 | 1,048,204 | — | — |
| 2013-07-18 | $20.00 | $20.26 | 470,194 | — | — |
| 2013-07-17 | $20.18 | $20.44 | 284,966 | — | — |
| 2013-07-16 | $20.81 | $21.08 | 93,113 | — | — |
| 2013-07-15 | $20.70 | $20.97 | 210,548 | — | — |
| 2013-07-12 | $20.84 | $21.11 | 138,218 | — | — |
| 2013-07-11 | $20.95 | $21.22 | 354,393 | — | — |
| 2013-07-10 | $20.56 | $20.83 | 355,210 | — | — |
| 2013-07-09 | $20.80 | $21.07 | 365,102 | — | — |
| 2013-07-08 | $21.56 | $21.84 | 243,764 | — | — |
| 2013-07-05 | $21.80 | $22.08 | 108,541 | — | — |
| 2013-07-03 | $21.99 | $22.28 | 127,509 | — | — |
| 2013-07-02 | $22.26 | $22.55 | 195,937 | — | — |
| 2013-07-01 | $22.70 | $22.99 | 531,907 | — | — |
| 2013-06-28 | $21.32 | $21.60 | 285,692 | — | — |
| 2013-06-27 | $21.01 | $21.29 | 94,747 | — | — |
| 2013-06-26 | $21.06 | $21.33 | 213,271 | — | — |
| 2013-06-25 | $20.98 | $21.25 | 382,436 | — | — |
| 2013-06-24 | $20.03 | $20.29 | 276,345 | — | — |
| 2013-06-21 | $19.84 | $20.10 | 317,275 | — | — |
| 2013-06-20 | $19.89 | $20.15 | 416,196 | — | — |
| 2013-06-19 | $20.41 | $20.67 | 289,595 | — | — |
| 2013-06-18 | $20.87 | $21.14 | 333,610 | — | — |
| 2013-06-17 | $20.78 | $21.05 | 311,194 | — | — |
| 2013-06-14 | $20.43 | $20.69 | 95,564 | — | — |
| 2013-06-13 | $20.73 | $20.99 | 212,636 | — | — |
| 2013-06-12 | $20.41 | $20.67 | 316,004 | — | — |
| 2013-06-11 | $20.35 | $20.62 | 1,024,971 | — | — |
| 2013-06-10 | $20.43 | $20.69 | 248,665 | — | — |
| 2013-06-07 | $20.40 | $20.66 | 236,776 | — | — |
| 2013-06-06 | $20.36 | $20.63 | 221,893 | — | — |
| 2013-06-05 | $20.16 | $20.43 | 283,605 | — | — |
| 2013-06-04 | $20.40 | $20.66 | 458,033 | — | — |
| 2013-06-03 | $20.11 | $20.37 | 204,286 | — | — |
| 2013-05-31 | $20.10 | $20.36 | 398,953 | — | — |
| 2013-05-30 | $20.27 | $20.54 | 196,572 | — | — |
| 2013-05-29 | $20.14 | $20.40 | 242,131 | — | — |
| 2013-05-28 | $20.04 | $20.30 | 256,560 | — | — |
| 2013-05-24 | $20.03 | $20.29 | 194,394 | — | — |
| 2013-05-23 | $19.98 | $20.24 | 268,086 | — | — |
| 2013-05-22 | $19.84 | $20.10 | 375,811 | — | — |
| 2013-05-21 | $20.03 | $20.29 | 404,398 | — | — |
| 2013-05-20 | $20.22 | $20.48 | 655,967 | — | — |
| 2013-05-17 | $20.11 | $20.37 | 1,076,519 | — | — |
| 2013-05-16 | $18.71 | $18.95 | 1,147,489 | — | — |
| 2013-05-15 | $18.27 | $18.51 | 427,722 | — | — |
| 2013-05-14 | $17.94 | $18.17 | 262,187 | — | — |
| 2013-05-13 | $17.72 | $17.95 | 390,785 | — | — |
| 2013-05-10 | $17.60 | $17.82 | 360,564 | — | — |
| 2013-05-09 | $17.83 | $18.06 | 181,507 | — | — |
| 2013-05-08 | $17.59 | $17.81 | 248,302 | — | — |
| 2013-05-07 | $17.29 | $17.51 | 520,835 | — | — |
| 2013-05-06 | $16.73 | $16.94 | 118,796 | — | — |
| 2013-05-03 | $16.26 | $16.47 | 298,489 | — | — |
| 2013-05-02 | $16.25 | $16.46 | 84,219 | — | — |
| 2013-05-01 | $15.99 | $16.20 | 128,961 | — | — |
| 2013-04-30 | $16.23 | $16.44 | 142,120 | — | — |
| 2013-04-29 | $16.19 | $16.40 | 161,632 | — | — |
| 2013-04-26 | $16.19 | $16.40 | 515,844 | — | — |
| 2013-04-25 | $16.67 | $16.89 | 164,627 | — | — |
| 2013-04-24 | $16.62 | $16.83 | 151,286 | — | — |
| 2013-04-23 | $16.79 | $17.01 | 178,331 | — | — |
| 2013-04-22 | $16.92 | $17.14 | 462,027 | — | — |
| 2013-04-19 | $16.55 | $16.76 | 2,513,512 | — | — |
| 2013-04-18 | $15.39 | $15.59 | 648,707 | — | — |
| 2013-04-17 | $14.42 | $14.61 | 395,686 | — | — |
| 2013-04-16 | $14.96 | $15.16 | 509,672 | — | — |
| 2013-04-15 | $14.97 | $15.17 | 468,198 | — | — |
| 2013-04-12 | $15.97 | $16.17 | 361,835 | — | — |
| 2013-04-11 | $16.23 | $16.44 | 487,438 | — | — |
| 2013-04-10 | $15.82 | $16.03 | 461,028 | — | — |
| 2013-04-09 | $15.17 | $15.37 | 857,077 | — | — |
| 2013-04-08 | $14.25 | $14.43 | 294,314 | — | — |
| 2013-04-05 | $13.92 | $14.10 | 155,007 | — | — |
| 2013-04-04 | $13.82 | $14.00 | 176,334 | — | — |
| 2013-04-03 | $13.62 | $13.80 | 252,567 | — | — |
| 2013-04-02 | $13.86 | $14.04 | 223,435 | — | — |
| 2013-04-01 | $14.19 | $14.38 | 293,406 | — | — |
| 2013-03-28 | $14.68 | $14.87 | 591,441 | — | — |
| 2013-03-27 | $13.56 | $13.74 | 283,151 | — | — |
| 2013-03-26 | $13.23 | $13.41 | 172,432 | — | — |
| 2013-03-25 | $13.23 | $13.41 | 274,802 | — | — |
| 2013-03-22 | $13.17 | $13.34 | 228,790 | — | — |
| 2013-03-21 | $12.93 | $13.09 | 181,416 | — | — |
| 2013-03-20 | $12.89 | $13.06 | 177,423 | — | — |
| 2013-03-19 | $12.66 | $12.82 | 386,973 | — | — |
| 2013-03-18 | $12.19 | $12.34 | 487,438 | — | — |
| 2013-03-15 | $11.47 | $11.62 | 369,730 | — | — |
| 2013-03-14 | $11.37 | $11.52 | 143,118 | — | — |
| 2013-03-13 | $11.38 | $11.53 | 105,456 | — | — |
| 2013-03-12 | $11.50 | $11.65 | 255,381 | — | — |
| 2013-03-11 | $11.37 | $11.52 | 347,949 | — | — |
| 2013-03-08 | $11.71 | $11.86 | 210,004 | — | — |
| 2013-03-07 | $12.08 | $12.23 | 185,319 | — | — |
| 2013-03-06 | $11.79 | $11.94 | 111,899 | — | — |
| 2013-03-05 | $11.74 | $11.89 | 116,165 | — | — |
| 2013-03-04 | $11.61 | $11.76 | 92,569 | — | — |
| 2013-03-01 | $11.82 | $11.98 | 92,387 | — | — |
| 2013-02-28 | $11.96 | $12.11 | 62,983 | — | — |
| 2013-02-27 | $11.85 | $12.00 | 65,978 | — | — |
| 2013-02-26 | $11.65 | $11.80 | 75,144 | — | — |
| 2013-02-25 | $11.68 | $11.83 | 76,142 | — | — |
| 2013-02-22 | $11.82 | $11.98 | 118,796 | — | — |
| 2013-02-21 | $11.76 | $11.91 | 83,403 | — | — |
| 2013-02-20 | $11.86 | $12.01 | 112,807 | — | — |
| 2013-02-19 | $12.19 | $12.34 | 306,475 | — | — |
| 2013-02-15 | $12.79 | $12.96 | 70,153 | — | — |
| 2013-02-14 | $12.97 | $13.14 | 104,276 | — | — |
| 2013-02-13 | $12.94 | $13.10 | 91,752 | — | — |
| 2013-02-12 | $12.63 | $12.79 | 73,147 | — | — |
| 2013-02-11 | $12.72 | $12.88 | 87,577 | — | — |
| 2013-02-08 | $12.86 | $13.03 | 105,274 | — | — |
| 2013-02-07 | $12.88 | $13.05 | 102,824 | — | — |
| 2013-02-06 | $13.21 | $13.38 | 149,380 | — | — |
| 2013-02-05 | $13.08 | $13.25 | 178,149 | — | — |
| 2013-02-04 | $12.30 | $12.46 | 55,632 | — | — |
| 2013-02-01 | $12.32 | $12.48 | 124,423 | — | — |
| 2013-01-31 | $11.99 | $12.14 | 48,099 | — | — |
| 2013-01-30 | $12.09 | $12.24 | 50,187 | — | — |
| 2013-01-29 | $12.14 | $12.30 | 85,671 | — | — |
| 2013-01-28 | $12.31 | $12.47 | 75,870 | — | — |
| 2013-01-25 | $12.33 | $12.49 | 42,836 | — | — |
| 2013-01-24 | $12.15 | $12.31 | 84,855 | — | — |
| 2013-01-23 | $12.25 | $12.41 | 83,130 | — | — |
| 2013-01-22 | $12.13 | $12.29 | 48,190 | — | — |
| 2013-01-18 | $12.25 | $12.41 | 40,022 | — | — |
| 2013-01-17 | $12.53 | $12.69 | 78,865 | — | — |
| 2013-01-16 | $12.48 | $12.65 | 115,711 | — | — |
| 2013-01-15 | $11.75 | $11.90 | 408,028 | — | — |
| 2013-01-14 | $12.69 | $12.86 | 115,802 | — | — |
| 2013-01-11 | $12.97 | $13.14 | 38,480 | — | — |
| 2013-01-10 | $12.99 | $13.16 | 158,274 | — | — |
| 2013-01-09 | $13.27 | $13.44 | 129,868 | — | — |
| 2013-01-08 | $13.49 | $13.66 | 128,598 | — | — |
| 2013-01-07 | $13.69 | $13.86 | 219,714 | — | — |
| 2013-01-04 | $13.17 | $13.34 | 54,361 | — | — |
| 2013-01-03 | $13.20 | $13.37 | 43,652 | — | — |
| 2013-01-02 | $13.11 | $13.28 | 165,807 | — | — |