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
- 2005-09-28 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 | $21.64 | $35.64 | 12,500 | — | — |
| 2013-12-30 | $21.48 | $35.37 | 18,400 | — | — |
| 2013-12-27 | $21.00 | $34.58 | 8,200 | — | — |
| 2013-12-26 | $21.04 | $34.65 | 6,900 | — | — |
| 2013-12-24 | $20.93 | $34.47 | 15,000 | — | — |
| 2013-12-23 | $20.77 | $34.20 | 107,200 | — | — |
| 2013-12-20 | $20.65 | $34.01 | 29,600 | — | — |
| 2013-12-19 | $20.61 | $33.94 | 18,200 | — | — |
| 2013-12-18 | $20.82 | $34.01 | 33,700 | — | — |
| 2013-12-17 | $20.42 | $33.35 | 24,400 | — | — |
| 2013-12-16 | $20.40 | $33.32 | 27,900 | — | — |
| 2013-12-13 | $20.32 | $33.19 | 36,200 | — | — |
| 2013-12-12 | $20.25 | $33.07 | 113,300 | — | — |
| 2013-12-11 | $20.60 | $33.65 | 17,100 | — | — |
| 2013-12-10 | $20.86 | $34.07 | 19,300 | — | — |
| 2013-12-09 | $21.09 | $34.45 | 26,600 | — | — |
| 2013-12-06 | $20.25 | $33.07 | 36,000 | — | — |
| 2013-12-05 | $20.07 | $32.78 | 14,100 | — | — |
| 2013-12-04 | $19.75 | $32.26 | 22,300 | — | — |
| 2013-12-03 | $19.89 | $32.49 | 15,800 | — | — |
| 2013-12-02 | $19.84 | $32.40 | 16,800 | — | — |
| 2013-11-29 | $19.83 | $32.39 | 6,500 | — | — |
| 2013-11-27 | $19.95 | $32.58 | 99,100 | — | — |
| 2013-11-26 | $19.99 | $32.65 | 15,800 | — | — |
| 2013-11-25 | $20.00 | $32.67 | 50,000 | — | — |
| 2013-11-22 | $20.38 | $33.29 | 9,400 | — | — |
| 2013-11-21 | $20.16 | $32.93 | 15,400 | — | — |
| 2013-11-20 | $20.19 | $32.98 | 23,000 | — | — |
| 2013-11-19 | $20.30 | $33.16 | 80,100 | — | — |
| 2013-11-18 | $20.41 | $33.34 | 106,800 | — | — |
| 2013-11-15 | $19.17 | $31.31 | 262,100 | — | — |
| 2013-11-14 | $19.00 | $31.03 | 36,300 | — | — |
| 2013-11-13 | $18.60 | $30.38 | 190,000 | — | — |
| 2013-11-12 | $18.20 | $29.73 | 8,400 | — | — |
| 2013-11-11 | $18.38 | $30.02 | 21,100 | — | — |
| 2013-11-08 | $18.29 | $29.87 | 18,000 | — | — |
| 2013-11-07 | $18.33 | $29.94 | 17,200 | — | — |
| 2013-11-06 | $18.41 | $30.07 | 85,700 | — | — |
| 2013-11-05 | $18.39 | $30.04 | 37,100 | — | — |
| 2013-11-04 | $18.42 | $30.09 | 19,600 | — | — |
| 2013-11-01 | $18.52 | $30.25 | 15,300 | — | — |
| 2013-10-31 | $18.38 | $30.02 | 9,400 | — | — |
| 2013-10-30 | $18.38 | $30.02 | 12,500 | — | — |
| 2013-10-29 | $18.37 | $30.00 | 72,300 | — | — |
| 2013-10-28 | $18.50 | $30.22 | 63,100 | — | — |
| 2013-10-25 | $18.55 | $30.30 | 28,100 | — | — |
| 2013-10-24 | $18.29 | $29.87 | 22,100 | — | — |
| 2013-10-23 | $18.72 | $30.58 | 53,800 | — | — |
| 2013-10-22 | $19.09 | $31.18 | 39,700 | — | — |
| 2013-10-21 | $19.25 | $31.44 | 36,500 | — | — |
| 2013-10-18 | $18.45 | $30.13 | 4,700 | — | — |
| 2013-10-17 | $18.47 | $30.17 | 8,500 | — | — |
| 2013-10-16 | $18.40 | $30.05 | 25,900 | — | — |
| 2013-10-15 | $18.48 | $30.18 | 10,200 | — | — |
| 2013-10-14 | $18.43 | $30.10 | 13,600 | — | — |
| 2013-10-11 | $18.12 | $29.60 | 34,700 | — | — |
| 2013-10-10 | $18.25 | $29.81 | 13,000 | — | — |
| 2013-10-09 | $18.45 | $30.13 | 23,900 | — | — |
| 2013-10-08 | $17.90 | $29.24 | 21,600 | — | — |
| 2013-10-07 | $18.19 | $29.71 | 18,900 | — | — |
| 2013-10-04 | $18.06 | $29.50 | 4,600 | — | — |
| 2013-10-03 | $17.88 | $29.20 | 12,900 | — | — |
| 2013-10-02 | $18.00 | $29.40 | 51,800 | — | — |
| 2013-10-01 | $18.40 | $30.05 | 5,700 | — | — |
| 2013-09-30 | $18.45 | $30.13 | 33,900 | — | — |
| 2013-09-27 | $18.45 | $30.13 | 11,500 | — | — |
| 2013-09-26 | $18.45 | $30.13 | 101,400 | — | — |
| 2013-09-25 | $18.40 | $30.05 | 20,700 | — | — |
| 2013-09-24 | $18.39 | $30.04 | 35,600 | — | — |
| 2013-09-23 | $18.43 | $30.10 | 19,400 | — | — |
| 2013-09-20 | $18.49 | $30.20 | 9,700 | — | — |
| 2013-09-19 | $18.47 | $30.17 | 9,900 | — | — |
| 2013-09-18 | $18.23 | $29.78 | 7,300 | — | — |
| 2013-09-17 | $18.40 | $30.05 | 35,500 | — | — |
| 2013-09-16 | $18.45 | $30.13 | 52,500 | — | — |
| 2013-09-13 | $18.49 | $30.20 | 7,600 | — | — |
| 2013-09-12 | $18.37 | $29.73 | 12,600 | — | — |
| 2013-09-11 | $18.45 | $29.86 | 98,300 | — | — |
| 2013-09-10 | $18.45 | $29.86 | 19,600 | — | — |
| 2013-09-09 | $18.42 | $29.81 | 15,200 | — | — |
| 2013-09-06 | $18.17 | $29.40 | 10,500 | — | — |
| 2013-09-05 | $18.49 | $29.92 | 9,500 | — | — |
| 2013-09-04 | $18.39 | $29.76 | 30,700 | — | — |
| 2013-09-03 | $18.32 | $29.65 | 35,000 | — | — |
| 2013-08-30 | $18.49 | $29.92 | 6,300 | — | — |
| 2013-08-29 | $18.36 | $29.71 | 20,000 | — | — |
| 2013-08-28 | $17.90 | $28.97 | 8,100 | — | — |
| 2013-08-27 | $17.70 | $28.64 | 21,700 | — | — |
| 2013-08-26 | $18.24 | $29.52 | 11,800 | — | — |
| 2013-08-23 | $18.27 | $29.56 | 25,200 | — | — |
| 2013-08-22 | $18.16 | $29.39 | 11,300 | — | — |
| 2013-08-21 | $18.24 | $29.52 | 20,800 | — | — |
| 2013-08-20 | $18.45 | $29.86 | 25,500 | — | — |
| 2013-08-19 | $18.49 | $29.92 | 25,900 | — | — |
| 2013-08-16 | $18.35 | $29.69 | 13,800 | — | — |
| 2013-08-15 | $18.28 | $29.58 | 31,300 | — | — |
| 2013-08-14 | $18.60 | $30.10 | 31,200 | — | — |
| 2013-08-13 | $18.56 | $30.03 | 39,800 | — | — |
| 2013-08-12 | $18.06 | $29.22 | 9,600 | — | — |
| 2013-08-09 | $18.03 | $29.18 | 18,400 | — | — |
| 2013-08-08 | $17.87 | $28.92 | 28,900 | — | — |
| 2013-08-07 | $18.21 | $29.47 | 16,900 | — | — |
| 2013-08-06 | $18.03 | $29.18 | 13,800 | — | — |
| 2013-08-05 | $18.35 | $29.69 | 61,300 | — | — |
| 2013-08-02 | $17.86 | $28.90 | 26,600 | — | — |
| 2013-08-01 | $17.84 | $28.87 | 116,900 | — | — |
| 2013-07-31 | $17.90 | $28.97 | 28,400 | — | — |
| 2013-07-30 | $17.84 | $28.87 | 28,100 | — | — |
| 2013-07-29 | $17.84 | $28.87 | 69,500 | — | — |
| 2013-07-26 | $17.74 | $28.71 | 48,200 | — | — |
| 2013-07-25 | $17.43 | $28.20 | 219,200 | — | — |
| 2013-07-24 | $17.32 | $28.03 | 28,800 | — | — |
| 2013-07-23 | $17.28 | $27.96 | 17,800 | — | — |
| 2013-07-22 | $17.28 | $27.96 | 57,500 | — | — |
| 2013-07-19 | $17.17 | $27.78 | 58,600 | — | — |
| 2013-07-18 | $17.33 | $28.04 | 45,400 | — | — |
| 2013-07-17 | $17.21 | $27.85 | 39,400 | — | — |
| 2013-07-16 | $17.07 | $27.62 | 12,800 | — | — |
| 2013-07-15 | $17.08 | $27.64 | 31,500 | — | — |
| 2013-07-12 | $16.99 | $27.49 | 53,100 | — | — |
| 2013-07-11 | $17.08 | $27.64 | 16,200 | — | — |
| 2013-07-10 | $16.68 | $26.99 | 53,400 | — | — |
| 2013-07-09 | $16.66 | $26.96 | 21,900 | — | — |
| 2013-07-08 | $16.49 | $26.68 | 9,300 | — | — |
| 2013-07-05 | $16.57 | $26.81 | 10,700 | — | — |
| 2013-07-03 | $16.62 | $26.89 | 21,400 | — | — |
| 2013-07-02 | $16.39 | $26.52 | 13,700 | — | — |
| 2013-07-01 | $16.82 | $27.22 | 27,100 | — | — |
| 2013-06-28 | $16.87 | $27.30 | 11,100 | — | — |
| 2013-06-27 | $16.76 | $27.12 | 34,700 | — | — |
| 2013-06-26 | $16.56 | $26.80 | 26,200 | — | — |
| 2013-06-25 | $16.46 | $26.64 | 20,100 | — | — |
| 2013-06-24 | $16.27 | $26.33 | 20,300 | — | — |
| 2013-06-21 | $16.74 | $26.86 | 16,600 | — | — |
| 2013-06-20 | $16.61 | $26.65 | 8,200 | — | — |
| 2013-06-19 | $16.59 | $26.62 | 7,000 | — | — |
| 2013-06-18 | $16.78 | $26.93 | 21,500 | — | — |
| 2013-06-17 | $16.75 | $26.88 | 16,600 | — | — |
| 2013-06-14 | $16.73 | $26.85 | 6,000 | — | — |
| 2013-06-13 | $16.83 | $27.01 | 11,300 | — | — |
| 2013-06-12 | $16.74 | $26.86 | 8,700 | — | — |
| 2013-06-11 | $16.86 | $27.05 | 9,800 | — | — |
| 2013-06-10 | $16.82 | $26.99 | 7,000 | — | — |
| 2013-06-07 | $16.73 | $26.85 | 12,600 | — | — |
| 2013-06-06 | $16.42 | $26.35 | 28,400 | — | — |
| 2013-06-05 | $16.55 | $26.56 | 36,900 | — | — |
| 2013-06-04 | $16.53 | $26.52 | 23,900 | — | — |
| 2013-06-03 | $16.62 | $26.67 | 11,500 | — | — |
| 2013-05-31 | $16.94 | $27.18 | 5,700 | — | — |
| 2013-05-30 | $17.11 | $27.46 | 10,400 | — | — |
| 2013-05-29 | $17.05 | $27.36 | 32,200 | — | — |
| 2013-05-28 | $16.84 | $27.02 | 12,800 | — | — |
| 2013-05-24 | $16.85 | $27.04 | 13,100 | — | — |
| 2013-05-23 | $16.90 | $27.12 | 22,400 | — | — |
| 2013-05-22 | $16.77 | $26.91 | 20,500 | — | — |
| 2013-05-21 | $17.02 | $27.31 | 8,300 | — | — |
| 2013-05-20 | $16.98 | $27.25 | 15,600 | — | — |
| 2013-05-17 | $16.42 | $26.35 | 10,400 | — | — |
| 2013-05-16 | $16.59 | $26.62 | 16,900 | — | — |
| 2013-05-15 | $16.39 | $26.30 | 23,400 | — | — |
| 2013-05-14 | $16.47 | $26.43 | 4,300 | — | — |
| 2013-05-13 | $16.67 | $26.75 | 20,200 | — | — |
| 2013-05-10 | $16.36 | $26.25 | 10,000 | — | — |
| 2013-05-09 | $16.32 | $26.19 | 5,700 | — | — |
| 2013-05-08 | $16.53 | $26.52 | 23,300 | — | — |
| 2013-05-07 | $16.41 | $26.33 | 41,300 | — | — |
| 2013-05-06 | $16.11 | $25.85 | 27,000 | — | — |
| 2013-05-03 | $15.97 | $25.63 | 47,600 | — | — |
| 2013-05-02 | $16.04 | $25.74 | 15,500 | — | — |
| 2013-05-01 | $16.02 | $25.71 | 105,800 | — | — |
| 2013-04-30 | $16.00 | $25.67 | 22,000 | — | — |
| 2013-04-29 | $16.00 | $25.67 | 23,700 | — | — |
| 2013-04-26 | $15.89 | $25.50 | 25,400 | — | — |
| 2013-04-25 | $15.86 | $25.45 | 18,100 | — | — |
| 2013-04-24 | $15.99 | $25.66 | 8,900 | — | — |
| 2013-04-23 | $15.83 | $25.40 | 12,200 | — | — |
| 2013-04-22 | $15.47 | $24.82 | 6,500 | — | — |
| 2013-04-19 | $15.37 | $24.66 | 13,200 | — | — |
| 2013-04-18 | $15.31 | $24.57 | 4,200 | — | — |
| 2013-04-17 | $15.74 | $25.26 | 4,300 | — | — |
| 2013-04-16 | $15.87 | $25.47 | 7,200 | — | — |
| 2013-04-15 | $15.79 | $25.34 | 6,800 | — | — |
| 2013-04-12 | $15.72 | $25.23 | 10,900 | — | — |
| 2013-04-11 | $15.95 | $25.59 | 21,500 | — | — |
| 2013-04-10 | $15.81 | $25.37 | 16,200 | — | — |
| 2013-04-09 | $15.45 | $24.79 | 17,700 | — | — |
| 2013-04-08 | $15.57 | $24.98 | 1,300 | — | — |
| 2013-04-05 | $15.62 | $25.06 | 4,700 | — | — |
| 2013-04-04 | $15.65 | $25.11 | 7,500 | — | — |
| 2013-04-03 | $16.00 | $25.67 | 41,100 | — | — |
| 2013-04-02 | $15.45 | $24.79 | 8,100 | — | — |
| 2013-04-01 | $15.63 | $25.08 | 49,900 | — | — |
| 2013-03-28 | $15.69 | $25.18 | 12,200 | — | — |
| 2013-03-27 | $16.13 | $25.88 | 14,500 | — | — |
| 2013-03-26 | $16.11 | $25.85 | 10,200 | — | — |
| 2013-03-25 | $15.98 | $25.64 | 50,500 | — | — |
| 2013-03-22 | $15.79 | $25.34 | 17,700 | — | — |
| 2013-03-21 | $15.70 | $25.19 | 24,200 | — | — |
| 2013-03-20 | $15.72 | $25.23 | 38,700 | — | — |
| 2013-03-19 | $15.49 | $24.86 | 218,400 | — | — |
| 2013-03-18 | $16.39 | $25.77 | 53,500 | — | — |
| 2013-03-15 | $16.41 | $25.80 | 26,000 | — | — |
| 2013-03-14 | $16.33 | $25.68 | 20,200 | — | — |
| 2013-03-13 | $16.40 | $25.79 | 66,000 | — | — |
| 2013-03-12 | $16.27 | $25.58 | 32,400 | — | — |
| 2013-03-11 | $16.36 | $25.72 | 65,400 | — | — |
| 2013-03-08 | $15.82 | $24.87 | 34,500 | — | — |
| 2013-03-07 | $15.70 | $24.69 | 28,300 | — | — |
| 2013-03-06 | $15.64 | $24.59 | 25,300 | — | — |
| 2013-03-05 | $15.55 | $24.45 | 57,600 | — | — |
| 2013-03-04 | $15.35 | $24.14 | 71,700 | — | — |
| 2013-03-01 | $15.15 | $23.82 | 11,800 | — | — |
| 2013-02-28 | $15.12 | $23.77 | 18,500 | — | — |
| 2013-02-27 | $15.07 | $23.70 | 25,900 | — | — |
| 2013-02-26 | $15.14 | $23.81 | 5,700 | — | — |
| 2013-02-25 | $15.07 | $23.70 | 8,600 | — | — |
| 2013-02-22 | $15.04 | $23.65 | 15,000 | — | — |
| 2013-02-21 | $15.07 | $23.70 | 11,500 | — | — |
| 2013-02-20 | $15.00 | $23.59 | 59,400 | — | — |
| 2013-02-19 | $14.72 | $23.14 | 22,200 | — | — |
| 2013-02-15 | $14.79 | $23.25 | 2,500 | — | — |
| 2013-02-14 | $14.70 | $23.11 | 5,100 | — | — |
| 2013-02-13 | $14.79 | $23.25 | 8,100 | — | — |
| 2013-02-12 | $14.68 | $23.08 | 7,100 | — | — |
| 2013-02-11 | $14.60 | $22.96 | 54,600 | — | — |
| 2013-02-08 | $14.68 | $23.08 | 2,000 | — | — |
| 2013-02-07 | $14.60 | $22.96 | 12,300 | — | — |
| 2013-02-06 | $14.65 | $23.03 | 18,000 | — | — |
| 2013-02-05 | $14.63 | $23.00 | 21,700 | — | — |
| 2013-02-04 | $14.54 | $22.86 | 11,700 | — | — |
| 2013-02-01 | $14.38 | $22.61 | 6,700 | — | — |
| 2013-01-31 | $14.26 | $22.42 | 1,300 | — | — |
| 2013-01-30 | $14.20 | $22.33 | 10,600 | — | — |
| 2013-01-29 | $13.84 | $21.76 | 24,500 | — | — |
| 2013-01-28 | $14.00 | $22.01 | 14,900 | — | — |
| 2013-01-25 | $14.05 | $22.09 | 6,800 | — | — |
| 2013-01-24 | $14.09 | $22.15 | 10,900 | — | — |
| 2013-01-23 | $14.00 | $22.01 | 36,700 | — | — |
| 2013-01-22 | $14.13 | $22.22 | 7,700 | — | — |
| 2013-01-18 | $14.31 | $22.50 | 21,800 | — | — |
| 2013-01-17 | $14.10 | $22.17 | 11,600 | — | — |
| 2013-01-16 | $13.99 | $22.00 | 6,600 | — | — |
| 2013-01-15 | $13.99 | $22.00 | 7,500 | — | — |
| 2013-01-14 | $14.19 | $22.31 | 11,300 | — | — |
| 2013-01-11 | $14.03 | $22.06 | 5,300 | — | — |
| 2013-01-10 | $13.91 | $21.87 | 23,800 | — | — |
| 2013-01-09 | $14.00 | $22.01 | 10,300 | — | — |
| 2013-01-08 | $14.05 | $22.09 | 11,400 | — | — |
| 2013-01-07 | $13.90 | $21.86 | 19,100 | — | — |
| 2013-01-04 | $13.77 | $21.65 | 1,300 | — | — |
| 2013-01-03 | $13.78 | $21.67 | 4,700 | — | — |
| 2013-01-02 | $13.91 | $21.87 | 25,700 | — | — |