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
- 2003-12-09 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 | $19.05 | $26.35 | 609,000 | — | — |
| 2013-12-30 | $18.58 | $25.70 | 1,531,000 | — | — |
| 2013-12-27 | $17.21 | $23.80 | 99,300 | — | — |
| 2013-12-26 | $17.19 | $23.77 | 213,100 | — | — |
| 2013-12-24 | $16.94 | $23.43 | 107,900 | — | — |
| 2013-12-23 | $16.63 | $23.00 | 149,800 | — | — |
| 2013-12-20 | $16.52 | $22.85 | 617,100 | — | — |
| 2013-12-19 | $16.28 | $22.51 | 166,300 | — | — |
| 2013-12-18 | $16.19 | $22.39 | 188,400 | — | — |
| 2013-12-17 | $16.30 | $22.54 | 322,000 | — | — |
| 2013-12-16 | $15.79 | $21.84 | 415,700 | — | — |
| 2013-12-13 | $15.65 | $21.64 | 228,800 | — | — |
| 2013-12-12 | $15.71 | $21.73 | 389,900 | — | — |
| 2013-12-11 | $15.00 | $20.74 | 215,700 | — | — |
| 2013-12-10 | $15.15 | $20.95 | 126,600 | — | — |
| 2013-12-09 | $15.10 | $20.88 | 248,400 | — | — |
| 2013-12-06 | $15.50 | $21.44 | 151,700 | — | — |
| 2013-12-05 | $15.59 | $21.56 | 142,300 | — | — |
| 2013-12-04 | $15.76 | $21.80 | 112,800 | — | — |
| 2013-12-03 | $15.84 | $21.91 | 176,300 | — | — |
| 2013-12-02 | $16.19 | $22.18 | 231,100 | — | — |
| 2013-11-29 | $16.66 | $22.83 | 84,200 | — | — |
| 2013-11-27 | $16.62 | $22.77 | 179,200 | — | — |
| 2013-11-26 | $16.06 | $22.00 | 117,000 | — | — |
| 2013-11-25 | $16.12 | $22.09 | 113,300 | — | — |
| 2013-11-22 | $16.06 | $22.00 | 121,300 | — | — |
| 2013-11-21 | $16.13 | $22.10 | 124,700 | — | — |
| 2013-11-20 | $16.09 | $22.05 | 155,200 | — | — |
| 2013-11-19 | $16.10 | $22.06 | 155,900 | — | — |
| 2013-11-18 | $16.17 | $22.16 | 208,100 | — | — |
| 2013-11-15 | $16.03 | $21.96 | 238,000 | — | — |
| 2013-11-14 | $15.53 | $21.28 | 172,200 | — | — |
| 2013-11-13 | $15.43 | $21.14 | 150,400 | — | — |
| 2013-11-12 | $15.49 | $21.22 | 163,800 | — | — |
| 2013-11-11 | $15.57 | $21.33 | 127,100 | — | — |
| 2013-11-08 | $15.53 | $21.28 | 616,900 | — | — |
| 2013-11-07 | $15.59 | $21.36 | 597,700 | — | — |
| 2013-11-06 | $15.18 | $20.80 | 222,100 | — | — |
| 2013-11-05 | $15.27 | $20.92 | 164,100 | — | — |
| 2013-11-04 | $15.42 | $21.13 | 308,500 | — | — |
| 2013-11-01 | $15.39 | $21.09 | 206,000 | — | — |
| 2013-10-31 | $15.51 | $21.25 | 349,600 | — | — |
| 2013-10-30 | $15.53 | $21.28 | 224,600 | — | — |
| 2013-10-29 | $15.72 | $21.54 | 408,800 | — | — |
| 2013-10-28 | $15.81 | $21.66 | 189,800 | — | — |
| 2013-10-25 | $16.02 | $21.95 | 640,100 | — | — |
| 2013-10-24 | $16.00 | $21.92 | 829,400 | — | — |
| 2013-10-23 | $15.99 | $21.91 | 265,600 | — | — |
| 2013-10-22 | $15.78 | $21.62 | 2,129,600 | — | — |
| 2013-10-21 | $14.85 | $20.35 | 249,600 | — | — |
| 2013-10-18 | $14.85 | $20.35 | 239,700 | — | — |
| 2013-10-17 | $14.75 | $20.21 | 404,100 | — | — |
| 2013-10-16 | $14.62 | $20.03 | 288,700 | — | — |
| 2013-10-15 | $14.77 | $20.24 | 159,300 | — | — |
| 2013-10-14 | $15.06 | $20.63 | 292,600 | — | — |
| 2013-10-11 | $15.04 | $20.61 | 304,300 | — | — |
| 2013-10-10 | $15.02 | $20.58 | 163,900 | — | — |
| 2013-10-09 | $14.87 | $20.37 | 193,400 | — | — |
| 2013-10-08 | $15.12 | $20.72 | 153,200 | — | — |
| 2013-10-07 | $15.24 | $20.88 | 80,800 | — | — |
| 2013-10-04 | $15.20 | $20.83 | 240,900 | — | — |
| 2013-10-03 | $15.29 | $20.95 | 171,400 | — | — |
| 2013-10-02 | $15.38 | $21.07 | 191,600 | — | — |
| 2013-10-01 | $15.37 | $21.06 | 226,700 | — | — |
| 2013-09-30 | $15.49 | $21.22 | 190,900 | — | — |
| 2013-09-27 | $15.56 | $21.32 | 75,900 | — | — |
| 2013-09-26 | $15.72 | $21.54 | 148,800 | — | — |
| 2013-09-25 | $15.51 | $21.25 | 170,200 | — | — |
| 2013-09-24 | $15.56 | $21.32 | 169,600 | — | — |
| 2013-09-23 | $15.85 | $21.72 | 190,200 | — | — |
| 2013-09-20 | $15.87 | $21.74 | 396,800 | — | — |
| 2013-09-19 | $15.72 | $21.54 | 171,300 | — | — |
| 2013-09-18 | $15.81 | $21.66 | 401,600 | — | — |
| 2013-09-17 | $16.22 | $22.22 | 243,900 | — | — |
| 2013-09-16 | $16.34 | $22.39 | 359,000 | — | — |
| 2013-09-13 | $16.19 | $22.18 | 1,014,500 | — | — |
| 2013-09-12 | $15.50 | $21.24 | 187,200 | — | — |
| 2013-09-11 | $15.69 | $21.50 | 135,400 | — | — |
| 2013-09-10 | $15.36 | $21.05 | 146,800 | — | — |
| 2013-09-09 | $15.43 | $21.14 | 103,400 | — | — |
| 2013-09-06 | $15.03 | $20.59 | 183,700 | — | — |
| 2013-09-05 | $15.00 | $20.55 | 237,200 | — | — |
| 2013-09-04 | $14.90 | $20.42 | 404,700 | — | — |
| 2013-09-03 | $14.79 | $20.26 | 173,300 | — | — |
| 2013-08-30 | $14.81 | $20.09 | 126,500 | — | — |
| 2013-08-29 | $14.98 | $20.32 | 136,300 | — | — |
| 2013-08-28 | $14.99 | $20.33 | 555,400 | — | — |
| 2013-08-27 | $14.95 | $20.28 | 242,100 | — | — |
| 2013-08-26 | $15.38 | $20.86 | 282,600 | — | — |
| 2013-08-23 | $14.93 | $20.25 | 907,500 | — | — |
| 2013-08-22 | $14.85 | $20.14 | 191,200 | — | — |
| 2013-08-21 | $14.56 | $19.75 | 218,200 | — | — |
| 2013-08-20 | $14.83 | $20.11 | 92,300 | — | — |
| 2013-08-19 | $14.88 | $20.18 | 132,800 | — | — |
| 2013-08-16 | $15.15 | $20.55 | 171,100 | — | — |
| 2013-08-15 | $15.60 | $21.16 | 118,000 | — | — |
| 2013-08-14 | $15.94 | $21.62 | 113,100 | — | — |
| 2013-08-13 | $15.91 | $21.58 | 136,600 | — | — |
| 2013-08-12 | $16.10 | $21.84 | 248,000 | — | — |
| 2013-08-09 | $16.21 | $21.99 | 154,600 | — | — |
| 2013-08-08 | $16.19 | $21.96 | 309,900 | — | — |
| 2013-08-07 | $16.38 | $22.22 | 109,600 | — | — |
| 2013-08-06 | $16.60 | $22.51 | 103,900 | — | — |
| 2013-08-05 | $16.89 | $22.91 | 424,200 | — | — |
| 2013-08-02 | $16.34 | $22.16 | 203,300 | — | — |
| 2013-08-01 | $16.66 | $22.60 | 145,000 | — | — |
| 2013-07-31 | $16.54 | $22.43 | 156,600 | — | — |
| 2013-07-30 | $16.60 | $22.51 | 117,800 | — | — |
| 2013-07-29 | $16.43 | $22.28 | 74,800 | — | — |
| 2013-07-26 | $16.19 | $21.96 | 49,300 | — | — |
| 2013-07-25 | $16.48 | $22.35 | 113,900 | — | — |
| 2013-07-24 | $16.11 | $21.85 | 137,000 | — | — |
| 2013-07-23 | $16.55 | $22.45 | 144,400 | — | — |
| 2013-07-22 | $16.23 | $22.01 | 99,000 | — | — |
| 2013-07-19 | $15.99 | $21.69 | 103,600 | — | — |
| 2013-07-18 | $15.86 | $21.51 | 117,000 | — | — |
| 2013-07-17 | $15.85 | $21.50 | 97,200 | — | — |
| 2013-07-16 | $15.64 | $21.21 | 115,300 | — | — |
| 2013-07-15 | $15.74 | $21.35 | 153,900 | — | — |
| 2013-07-12 | $15.53 | $21.06 | 155,900 | — | — |
| 2013-07-11 | $15.73 | $21.33 | 166,900 | — | — |
| 2013-07-10 | $15.90 | $21.56 | 103,900 | — | — |
| 2013-07-09 | $16.02 | $21.73 | 190,400 | — | — |
| 2013-07-08 | $15.80 | $21.43 | 166,700 | — | — |
| 2013-07-05 | $15.87 | $21.52 | 162,200 | — | — |
| 2013-07-03 | $15.56 | $21.10 | 1,949,200 | — | — |
| 2013-07-02 | $16.01 | $21.71 | 550,200 | — | — |
| 2013-07-01 | $16.90 | $22.92 | 284,400 | — | — |
| 2013-06-28 | $16.24 | $22.03 | 182,400 | — | — |
| 2013-06-27 | $16.47 | $22.34 | 138,000 | — | — |
| 2013-06-26 | $16.28 | $22.08 | 93,900 | — | — |
| 2013-06-25 | $16.44 | $22.30 | 250,800 | — | — |
| 2013-06-24 | $16.69 | $22.64 | 338,200 | — | — |
| 2013-06-21 | $16.40 | $22.24 | 301,900 | — | — |
| 2013-06-20 | $15.69 | $21.28 | 176,300 | — | — |
| 2013-06-19 | $16.05 | $21.77 | 97,000 | — | — |
| 2013-06-18 | $16.12 | $21.86 | 247,800 | — | — |
| 2013-06-17 | $16.04 | $21.75 | 127,200 | — | — |
| 2013-06-14 | $15.81 | $21.44 | 107,500 | — | — |
| 2013-06-13 | $16.02 | $21.73 | 111,500 | — | — |
| 2013-06-12 | $15.63 | $21.20 | 188,000 | — | — |
| 2013-06-11 | $15.52 | $21.05 | 104,300 | — | — |
| 2013-06-10 | $15.88 | $21.54 | 82,100 | — | — |
| 2013-06-07 | $15.83 | $21.47 | 158,500 | — | — |
| 2013-06-06 | $15.64 | $21.21 | 153,400 | — | — |
| 2013-06-05 | $15.67 | $21.05 | 151,100 | — | — |
| 2013-06-04 | $16.25 | $21.83 | 411,800 | — | — |
| 2013-06-03 | $16.89 | $22.69 | 370,200 | — | — |
| 2013-05-31 | $16.91 | $22.71 | 225,300 | — | — |
| 2013-05-30 | $16.65 | $22.37 | 185,200 | — | — |
| 2013-05-29 | $16.38 | $22.00 | 162,100 | — | — |
| 2013-05-28 | $16.24 | $21.81 | 261,400 | — | — |
| 2013-05-24 | $16.20 | $21.76 | 92,200 | — | — |
| 2013-05-23 | $16.07 | $21.59 | 179,200 | — | — |
| 2013-05-22 | $15.99 | $21.48 | 208,100 | — | — |
| 2013-05-21 | $16.09 | $21.61 | 202,300 | — | — |
| 2013-05-20 | $16.28 | $21.87 | 145,100 | — | — |
| 2013-05-17 | $16.20 | $21.76 | 157,500 | — | — |
| 2013-05-16 | $16.16 | $21.71 | 141,100 | — | — |
| 2013-05-15 | $16.45 | $22.10 | 128,100 | — | — |
| 2013-05-14 | $16.58 | $22.27 | 389,000 | — | — |
| 2013-05-13 | $16.61 | $22.31 | 134,800 | — | — |
| 2013-05-10 | $16.70 | $22.43 | 352,200 | — | — |
| 2013-05-09 | $16.88 | $22.67 | 525,300 | — | — |
| 2013-05-08 | $17.68 | $23.75 | 214,800 | — | — |
| 2013-05-07 | $17.40 | $23.37 | 405,400 | — | — |
| 2013-05-06 | $17.33 | $23.28 | 176,500 | — | — |
| 2013-05-03 | $17.54 | $23.56 | 244,600 | — | — |
| 2013-05-02 | $17.42 | $23.40 | 474,000 | — | — |
| 2013-05-01 | $17.40 | $23.37 | 390,200 | — | — |
| 2013-04-30 | $17.68 | $23.75 | 389,800 | — | — |
| 2013-04-29 | $16.69 | $22.42 | 506,700 | — | — |
| 2013-04-26 | $15.73 | $21.13 | 137,000 | — | — |
| 2013-04-25 | $16.00 | $21.49 | 146,400 | — | — |
| 2013-04-24 | $15.88 | $21.33 | 150,700 | — | — |
| 2013-04-23 | $15.64 | $21.01 | 247,700 | — | — |
| 2013-04-22 | $15.11 | $20.30 | 117,600 | — | — |
| 2013-04-19 | $15.07 | $20.24 | 98,500 | — | — |
| 2013-04-18 | $14.89 | $20.00 | 149,900 | — | — |
| 2013-04-17 | $15.00 | $20.15 | 302,400 | — | — |
| 2013-04-16 | $15.05 | $20.22 | 252,000 | — | — |
| 2013-04-15 | $14.54 | $19.53 | 327,500 | — | — |
| 2013-04-12 | $15.37 | $20.65 | 151,600 | — | — |
| 2013-04-11 | $15.64 | $21.01 | 204,500 | — | — |
| 2013-04-10 | $15.27 | $20.51 | 207,200 | — | — |
| 2013-04-09 | $15.25 | $20.49 | 136,100 | — | — |
| 2013-04-08 | $15.24 | $20.47 | 166,600 | — | — |
| 2013-04-05 | $15.13 | $20.32 | 153,400 | — | — |
| 2013-04-04 | $15.23 | $20.46 | 269,400 | — | — |
| 2013-04-03 | $15.17 | $20.38 | 497,300 | — | — |
| 2013-04-02 | $15.15 | $20.35 | 444,100 | — | — |
| 2013-04-01 | $15.35 | $20.62 | 241,200 | — | — |
| 2013-03-28 | $15.65 | $21.02 | 241,500 | — | — |
| 2013-03-27 | $15.80 | $21.22 | 180,400 | — | — |
| 2013-03-26 | $15.78 | $21.20 | 501,700 | — | — |
| 2013-03-25 | $15.97 | $21.45 | 205,200 | — | — |
| 2013-03-22 | $15.91 | $21.37 | 608,800 | — | — |
| 2013-03-21 | $16.46 | $22.11 | 402,500 | — | — |
| 2013-03-20 | $16.71 | $22.45 | 236,900 | — | — |
| 2013-03-19 | $16.43 | $22.07 | 721,600 | — | — |
| 2013-03-18 | $16.98 | $22.81 | 411,100 | — | — |
| 2013-03-15 | $16.66 | $22.38 | 330,000 | — | — |
| 2013-03-14 | $16.96 | $22.78 | 418,600 | — | — |
| 2013-03-13 | $16.81 | $22.58 | 966,100 | — | — |
| 2013-03-12 | $17.37 | $23.33 | 272,000 | — | — |
| 2013-03-11 | $17.17 | $23.06 | 233,000 | — | — |
| 2013-03-08 | $17.30 | $23.24 | 160,000 | — | — |
| 2013-03-07 | $17.52 | $23.53 | 349,000 | — | — |
| 2013-03-06 | $17.38 | $23.14 | 353,200 | — | — |
| 2013-03-05 | $16.93 | $22.55 | 341,200 | — | — |
| 2013-03-04 | $16.82 | $22.40 | 344,200 | — | — |
| 2013-03-01 | $16.79 | $22.36 | 327,800 | — | — |
| 2013-02-28 | $17.11 | $22.79 | 327,900 | — | — |
| 2013-02-27 | $17.72 | $23.60 | 504,600 | — | — |
| 2013-02-26 | $17.45 | $23.24 | 503,900 | — | — |
| 2013-02-25 | $17.27 | $23.00 | 751,100 | — | — |
| 2013-02-22 | $17.25 | $22.97 | 321,500 | — | — |
| 2013-02-21 | $17.02 | $22.67 | 457,700 | — | — |
| 2013-02-20 | $16.85 | $22.44 | 562,800 | — | — |
| 2013-02-19 | $17.58 | $23.41 | 711,000 | — | — |
| 2013-02-15 | $17.99 | $23.96 | 713,100 | — | — |
| 2013-02-14 | $19.39 | $25.82 | 263,800 | — | — |
| 2013-02-13 | $19.47 | $25.93 | 194,200 | — | — |
| 2013-02-12 | $19.63 | $26.14 | 567,400 | — | — |
| 2013-02-11 | $19.98 | $26.61 | 296,100 | — | — |
| 2013-02-08 | $19.89 | $26.49 | 292,700 | — | — |
| 2013-02-07 | $19.89 | $26.49 | 327,200 | — | — |
| 2013-02-06 | $19.55 | $26.03 | 488,300 | — | — |
| 2013-02-05 | $19.45 | $25.90 | 442,600 | — | — |
| 2013-02-04 | $19.21 | $25.58 | 378,900 | — | — |
| 2013-02-01 | $19.28 | $25.67 | 305,200 | — | — |
| 2013-01-31 | $19.39 | $25.82 | 418,700 | — | — |
| 2013-01-30 | $18.88 | $25.14 | 311,900 | — | — |
| 2013-01-29 | $19.23 | $25.61 | 477,600 | — | — |
| 2013-01-28 | $19.28 | $25.67 | 683,400 | — | — |
| 2013-01-25 | $18.84 | $25.09 | 412,100 | — | — |
| 2013-01-24 | $19.49 | $25.95 | 252,300 | — | — |
| 2013-01-23 | $19.49 | $25.95 | 541,200 | — | — |
| 2013-01-22 | $19.30 | $25.70 | 612,500 | — | — |
| 2013-01-18 | $19.49 | $25.95 | 696,800 | — | — |
| 2013-01-17 | $19.00 | $25.30 | 342,700 | — | — |
| 2013-01-16 | $19.00 | $25.30 | 293,400 | — | — |
| 2013-01-15 | $19.27 | $25.66 | 325,700 | — | — |
| 2013-01-14 | $19.13 | $25.48 | 469,100 | — | — |
| 2013-01-11 | $19.47 | $25.93 | 692,900 | — | — |
| 2013-01-10 | $19.66 | $26.18 | 382,700 | — | — |
| 2013-01-09 | $19.77 | $26.33 | 610,800 | — | — |
| 2013-01-08 | $19.91 | $26.51 | 295,400 | — | — |
| 2013-01-07 | $20.09 | $26.75 | 487,700 | — | — |
| 2013-01-04 | $20.23 | $26.94 | 1,261,500 | — | — |
| 2013-01-03 | $20.09 | $26.75 | 1,820,400 | — | — |
| 2013-01-02 | $20.06 | $26.71 | 1,182,100 | — | — |