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
- 2012-10-03 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 | $20.86 | $21.41 | 81,000 | — | — |
| 2013-12-30 | $20.62 | $21.16 | 42,100 | — | — |
| 2013-12-27 | $20.30 | $20.83 | 39,200 | — | — |
| 2013-12-26 | $20.60 | $21.14 | 17,400 | — | — |
| 2013-12-24 | $20.32 | $20.85 | 18,000 | — | — |
| 2013-12-23 | $20.20 | $20.73 | 82,400 | — | — |
| 2013-12-20 | $20.24 | $20.77 | 345,900 | — | — |
| 2013-12-19 | $19.78 | $20.30 | 17,300 | — | — |
| 2013-12-18 | $19.74 | $20.26 | 30,600 | — | — |
| 2013-12-17 | $19.59 | $20.10 | 26,500 | — | — |
| 2013-12-16 | $19.42 | $19.93 | 67,200 | — | — |
| 2013-12-13 | $19.23 | $19.73 | 30,600 | — | — |
| 2013-12-12 | $19.14 | $19.64 | 47,100 | — | — |
| 2013-12-11 | $18.96 | $19.46 | 33,900 | — | — |
| 2013-12-10 | $19.09 | $19.59 | 540,300 | — | — |
| 2013-12-09 | $18.70 | $19.19 | 9,300 | — | — |
| 2013-12-06 | $18.46 | $18.94 | 92,500 | — | — |
| 2013-12-05 | $18.27 | $18.75 | 146,100 | — | — |
| 2013-12-04 | $18.26 | $18.74 | 70,300 | — | — |
| 2013-12-03 | $18.15 | $18.62 | 106,100 | — | — |
| 2013-12-02 | $18.33 | $18.81 | 348,500 | — | — |
| 2013-11-29 | $18.77 | $19.26 | 40,300 | — | — |
| 2013-11-27 | $18.29 | $18.77 | 35,300 | — | — |
| 2013-11-26 | $18.34 | $18.82 | 112,900 | — | — |
| 2013-11-25 | $18.05 | $18.52 | 88,500 | — | — |
| 2013-11-22 | $18.00 | $18.47 | 80,700 | — | — |
| 2013-11-21 | $18.06 | $18.53 | 178,400 | — | — |
| 2013-11-20 | $17.98 | $18.45 | 139,800 | — | — |
| 2013-11-19 | $18.02 | $18.49 | 68,500 | — | — |
| 2013-11-18 | $18.04 | $18.51 | 40,100 | — | — |
| 2013-11-15 | $17.66 | $18.12 | 36,500 | — | — |
| 2013-11-14 | $17.76 | $18.22 | 29,600 | — | — |
| 2013-11-13 | $19.26 | $19.76 | 40,300 | — | — |
| 2013-11-12 | $19.00 | $19.50 | 1,306,800 | — | — |
| 2013-11-11 | $19.01 | $19.51 | 15,200 | — | — |
| 2013-11-08 | $19.15 | $19.65 | 10,700 | — | — |
| 2013-11-07 | $18.87 | $19.36 | 77,200 | — | — |
| 2013-11-06 | $18.83 | $19.32 | 11,300 | — | — |
| 2013-11-05 | $18.99 | $19.49 | 13,800 | — | — |
| 2013-11-04 | $19.15 | $19.65 | 84,400 | — | — |
| 2013-11-01 | $19.00 | $19.50 | 43,100 | — | — |
| 2013-10-31 | $18.42 | $18.90 | 26,800 | — | — |
| 2013-10-30 | $18.24 | $18.72 | 20,000 | — | — |
| 2013-10-29 | $18.55 | $19.04 | 33,000 | — | — |
| 2013-10-28 | $18.38 | $18.86 | 10,600 | — | — |
| 2013-10-25 | $18.39 | $18.87 | 172,700 | — | — |
| 2013-10-24 | $18.33 | $18.81 | 16,200 | — | — |
| 2013-10-23 | $18.45 | $18.93 | 18,800 | — | — |
| 2013-10-22 | $18.25 | $18.73 | 10,900 | — | — |
| 2013-10-21 | $18.15 | $18.62 | 14,000 | — | — |
| 2013-10-18 | $18.03 | $18.50 | 62,100 | — | — |
| 2013-10-17 | $17.90 | $18.37 | 222,100 | — | — |
| 2013-10-16 | $17.96 | $18.43 | 127,400 | — | — |
| 2013-10-15 | $17.77 | $18.13 | 419,800 | — | — |
| 2013-10-14 | $17.79 | $18.15 | 115,800 | — | — |
| 2013-10-11 | $17.61 | $17.97 | 25,300 | — | — |
| 2013-10-10 | $17.35 | $17.70 | 128,000 | — | — |
| 2013-10-09 | $17.01 | $17.36 | 181,200 | — | — |
| 2013-10-08 | $16.87 | $17.21 | 20,700 | — | — |
| 2013-10-07 | $16.89 | $17.23 | 41,100 | — | — |
| 2013-10-04 | $17.13 | $17.48 | 61,600 | — | — |
| 2013-10-03 | $16.97 | $17.32 | 42,100 | — | — |
| 2013-10-02 | $16.59 | $16.93 | 58,000 | — | — |
| 2013-10-01 | $16.67 | $17.01 | 336,100 | — | — |
| 2013-09-30 | $15.98 | $16.31 | 60,000 | — | — |
| 2013-09-27 | $15.98 | $16.31 | 8,000 | — | — |
| 2013-09-26 | $16.28 | $16.61 | 16,400 | — | — |
| 2013-09-25 | $16.55 | $16.89 | 34,200 | — | — |
| 2013-09-24 | $16.50 | $16.84 | 77,700 | — | — |
| 2013-09-23 | $16.64 | $16.98 | 35,800 | — | — |
| 2013-09-20 | $16.58 | $16.92 | 15,000 | — | — |
| 2013-09-19 | $16.59 | $16.93 | 20,800 | — | — |
| 2013-09-18 | $16.65 | $16.99 | 20,600 | — | — |
| 2013-09-17 | $16.53 | $16.87 | 3,500 | — | — |
| 2013-09-16 | $16.60 | $16.94 | 20,000 | — | — |
| 2013-09-13 | $17.00 | $17.35 | 5,400 | — | — |
| 2013-09-12 | $17.10 | $17.45 | 39,300 | — | — |
| 2013-09-11 | $17.20 | $17.55 | 35,600 | — | — |
| 2013-09-10 | $17.27 | $17.62 | 13,700 | — | — |
| 2013-09-09 | $17.20 | $17.55 | 51,500 | — | — |
| 2013-09-06 | $17.10 | $17.45 | 145,000 | — | — |
| 2013-09-05 | $17.03 | $17.38 | 244,400 | — | — |
| 2013-09-04 | $17.15 | $17.50 | 24,800 | — | — |
| 2013-09-03 | $16.92 | $17.26 | 42,100 | — | — |
| 2013-08-30 | $16.95 | $17.30 | 16,900 | — | — |
| 2013-08-29 | $16.87 | $17.21 | 63,500 | — | — |
| 2013-08-28 | $17.06 | $17.41 | 668,200 | — | — |
| 2013-08-27 | $17.10 | $17.45 | 105,700 | — | — |
| 2013-08-26 | $17.23 | $17.58 | 81,100 | — | — |
| 2013-08-23 | $17.20 | $17.55 | 37,400 | — | — |
| 2013-08-22 | $17.13 | $17.48 | 55,800 | — | — |
| 2013-08-21 | $17.08 | $17.43 | 9,100 | — | — |
| 2013-08-20 | $17.12 | $17.47 | 363,600 | — | — |
| 2013-08-19 | $17.12 | $17.47 | 50,100 | — | — |
| 2013-08-16 | $17.18 | $17.53 | 38,900 | — | — |
| 2013-08-15 | $17.16 | $17.51 | 101,700 | — | — |
| 2013-08-14 | $17.28 | $17.63 | 88,600 | — | — |
| 2013-08-13 | $17.29 | $17.64 | 96,200 | — | — |
| 2013-08-12 | $17.26 | $17.61 | 81,900 | — | — |
| 2013-08-09 | $17.20 | $17.55 | 52,800 | — | — |
| 2013-08-08 | $17.15 | $17.50 | 31,000 | — | — |
| 2013-08-07 | $17.03 | $17.38 | 39,300 | — | — |
| 2013-08-06 | $17.14 | $17.49 | 51,500 | — | — |
| 2013-08-05 | $17.23 | $17.58 | 47,500 | — | — |
| 2013-08-02 | $16.89 | $17.23 | 8,200 | — | — |
| 2013-08-01 | $17.29 | $17.64 | 35,700 | — | — |
| 2013-07-31 | $17.24 | $17.59 | 54,700 | — | — |
| 2013-07-30 | $17.55 | $17.91 | 54,700 | — | — |
| 2013-07-29 | $17.02 | $17.37 | 22,800 | — | — |
| 2013-07-26 | $16.91 | $17.25 | 17,800 | — | — |
| 2013-07-25 | $16.76 | $17.10 | 3,700 | — | — |
| 2013-07-24 | $16.82 | $17.16 | 25,800 | — | — |
| 2013-07-23 | $16.73 | $17.07 | 10,700 | — | — |
| 2013-07-22 | $16.58 | $16.92 | 41,100 | — | — |
| 2013-07-19 | $16.86 | $17.20 | 47,700 | — | — |
| 2013-07-18 | $16.90 | $17.24 | 51,400 | — | — |
| 2013-07-17 | $16.74 | $17.08 | 37,800 | — | — |
| 2013-07-16 | $16.79 | $17.03 | 31,200 | — | — |
| 2013-07-15 | $16.60 | $16.84 | 42,000 | — | — |
| 2013-07-12 | $16.70 | $16.94 | 15,100 | — | — |
| 2013-07-11 | $16.77 | $17.01 | 79,500 | — | — |
| 2013-07-10 | $16.42 | $16.65 | 99,400 | — | — |
| 2013-07-09 | $16.30 | $16.53 | 28,100 | — | — |
| 2013-07-08 | $16.22 | $16.45 | 106,500 | — | — |
| 2013-07-05 | $16.20 | $16.43 | 51,600 | — | — |
| 2013-07-03 | $15.65 | $15.87 | 13,200 | — | — |
| 2013-07-02 | $15.75 | $15.98 | 19,700 | — | — |
| 2013-07-01 | $15.53 | $15.75 | 64,200 | — | — |
| 2013-06-28 | $15.85 | $16.08 | 41,300 | — | — |
| 2013-06-27 | $16.18 | $16.41 | 173,600 | — | — |
| 2013-06-26 | $16.18 | $16.41 | 24,900 | — | — |
| 2013-06-25 | $16.00 | $16.23 | 33,900 | — | — |
| 2013-06-24 | $15.76 | $15.99 | 17,500 | — | — |
| 2013-06-21 | $16.10 | $16.33 | 27,400 | — | — |
| 2013-06-20 | $16.22 | $16.45 | 22,000 | — | — |
| 2013-06-19 | $16.32 | $16.55 | 3,900 | — | — |
| 2013-06-18 | $16.53 | $16.77 | 35,900 | — | — |
| 2013-06-17 | $16.50 | $16.74 | 59,100 | — | — |
| 2013-06-14 | $16.58 | $16.82 | 91,600 | — | — |
| 2013-06-13 | $16.43 | $16.67 | 92,600 | — | — |
| 2013-06-12 | $16.55 | $16.79 | 105,900 | — | — |
| 2013-06-11 | $16.50 | $16.74 | 68,800 | — | — |
| 2013-06-10 | $16.52 | $16.76 | 51,200 | — | — |
| 2013-06-07 | $16.50 | $16.74 | 74,800 | — | — |
| 2013-06-06 | $16.16 | $16.39 | 8,700 | — | — |
| 2013-06-05 | $16.38 | $16.61 | 6,600 | — | — |
| 2013-06-04 | $16.42 | $16.65 | 40,900 | — | — |
| 2013-06-03 | $16.72 | $16.96 | 20,600 | — | — |
| 2013-05-31 | $16.78 | $17.02 | 38,200 | — | — |
| 2013-05-30 | $16.87 | $17.11 | 58,700 | — | — |
| 2013-05-29 | $17.00 | $17.24 | 47,900 | — | — |
| 2013-05-28 | $16.89 | $17.13 | 60,500 | — | — |
| 2013-05-24 | $16.95 | $17.19 | 21,300 | — | — |
| 2013-05-23 | $16.97 | $17.21 | 59,700 | — | — |
| 2013-05-22 | $17.16 | $17.41 | 65,200 | — | — |
| 2013-05-21 | $17.21 | $17.46 | 47,200 | — | — |
| 2013-05-20 | $17.02 | $17.26 | 110,200 | — | — |
| 2013-05-17 | $17.29 | $17.54 | 44,300 | — | — |
| 2013-05-16 | $17.19 | $17.44 | 22,000 | — | — |
| 2013-05-15 | $17.20 | $17.45 | 41,100 | — | — |
| 2013-05-14 | $17.25 | $17.50 | 52,300 | — | — |
| 2013-05-13 | $17.82 | $18.07 | 42,000 | — | — |
| 2013-05-10 | $18.00 | $18.26 | 7,200 | — | — |
| 2013-05-09 | $18.19 | $18.45 | 29,200 | — | — |
| 2013-05-08 | $18.56 | $18.83 | 33,500 | — | — |
| 2013-05-07 | $18.86 | $19.13 | 51,300 | — | — |
| 2013-05-06 | $18.86 | $19.13 | 9,800 | — | — |
| 2013-05-03 | $17.41 | $17.66 | 154,700 | — | — |
| 2013-05-02 | $17.36 | $17.61 | 26,500 | — | — |
| 2013-05-01 | $17.58 | $17.83 | 46,200 | — | — |
| 2013-04-30 | $17.69 | $17.94 | 56,600 | — | — |
| 2013-04-29 | $17.90 | $18.16 | 184,800 | — | — |
| 2013-04-26 | $17.20 | $17.45 | 5,900 | — | — |
| 2013-04-25 | $17.00 | $17.24 | 135,700 | — | — |
| 2013-04-24 | $16.25 | $16.48 | 25,500 | — | — |
| 2013-04-23 | $16.18 | $16.41 | 3,800 | — | — |
| 2013-04-22 | $15.69 | $15.91 | 9,600 | — | — |
| 2013-04-19 | $15.44 | $15.66 | 4,900 | — | — |
| 2013-04-18 | $15.25 | $15.47 | 14,800 | — | — |
| 2013-04-17 | $15.75 | $15.98 | 9,200 | — | — |
| 2013-04-16 | $15.36 | $15.48 | 34,900 | — | — |
| 2013-04-15 | $15.23 | $15.35 | 20,900 | — | — |
| 2013-04-12 | $15.50 | $15.62 | 7,700 | — | — |
| 2013-04-11 | $15.42 | $15.54 | 10,600 | — | — |
| 2013-04-10 | $15.50 | $15.62 | 26,600 | — | — |
| 2013-04-09 | $15.60 | $15.72 | 20,700 | — | — |
| 2013-04-08 | $15.75 | $15.87 | 15,000 | — | — |
| 2013-04-05 | $15.71 | $15.83 | 49,900 | — | — |
| 2013-04-04 | $16.09 | $16.21 | 62,300 | — | — |
| 2013-04-03 | $15.94 | $16.06 | 49,200 | — | — |
| 2013-04-02 | $15.98 | $16.10 | 30,200 | — | — |
| 2013-04-01 | $15.97 | $16.09 | 47,500 | — | — |
| 2013-03-28 | $15.49 | $15.61 | 29,600 | — | — |
| 2013-03-27 | $15.35 | $15.47 | 48,300 | — | — |
| 2013-03-26 | $15.75 | $15.87 | 9,000 | — | — |
| 2013-03-25 | $15.31 | $15.43 | 27,700 | — | — |
| 2013-03-22 | $15.30 | $15.42 | 6,400 | — | — |
| 2013-03-21 | $15.42 | $15.54 | 11,000 | — | — |
| 2013-03-20 | $15.86 | $15.98 | 72,500 | — | — |
| 2013-03-19 | $15.52 | $15.64 | 6,200 | — | — |
| 2013-03-18 | $15.37 | $15.49 | 83,700 | — | — |
| 2013-03-15 | $15.59 | $15.71 | 11,200 | — | — |
| 2013-03-14 | $15.13 | $15.25 | 10,300 | — | — |
| 2013-03-13 | $14.60 | $14.71 | 10,100 | — | — |
| 2013-03-12 | $13.95 | $14.06 | 48,300 | — | — |
| 2013-03-11 | $13.59 | $13.69 | 6,700 | — | — |
| 2013-03-08 | $13.39 | $13.49 | 4,900 | — | — |
| 2013-03-07 | $13.25 | $13.35 | 49,800 | — | — |
| 2013-03-06 | $13.11 | $13.21 | 36,900 | — | — |
| 2013-03-05 | $13.51 | $13.61 | 9,300 | — | — |
| 2013-03-04 | $13.51 | $13.61 | 12,800 | — | — |
| 2013-03-01 | $13.33 | $13.43 | 8,300 | — | — |
| 2013-02-28 | $13.06 | $13.16 | 100 | — | — |
| 2013-02-27 | $13.19 | $13.29 | 26,800 | — | — |
| 2013-02-26 | $13.18 | $13.28 | 5,500 | — | — |
| 2013-02-25 | $13.22 | $13.32 | 29,400 | — | — |
| 2013-02-22 | $13.53 | $13.63 | 2,500 | — | — |
| 2013-02-21 | $13.82 | $13.93 | 8,700 | — | — |
| 2013-02-20 | $13.98 | $14.09 | 12,100 | — | — |
| 2013-02-19 | $14.10 | $14.21 | 38,200 | — | — |
| 2013-02-15 | $13.73 | $13.84 | 94,400 | — | — |
| 2013-02-14 | $13.68 | $13.79 | 47,500 | — | — |
| 2013-02-13 | $13.80 | $13.91 | 134,400 | — | — |
| 2013-02-12 | $13.41 | $13.51 | 5,600 | — | — |
| 2013-02-11 | $13.05 | $13.15 | 20,700 | — | — |
| 2013-02-08 | $13.14 | $13.24 | 41,500 | — | — |
| 2013-02-07 | $13.23 | $13.33 | 9,600 | — | — |
| 2013-02-06 | $13.47 | $13.57 | 14,900 | — | — |
| 2013-02-05 | $13.03 | $13.13 | 175,000 | — | — |
| 2013-02-04 | $13.05 | $13.15 | 600 | — | — |
| 2013-02-01 | $13.05 | $13.15 | 25,500 | — | — |
| 2013-01-31 | $12.91 | $13.01 | 12,600 | — | — |
| 2013-01-30 | $12.92 | $13.02 | 9,700 | — | — |
| 2013-01-29 | $13.00 | $13.10 | 17,000 | — | — |
| 2013-01-28 | $12.91 | $13.01 | 9,900 | — | — |
| 2013-01-25 | $12.83 | $12.93 | 35,200 | — | — |
| 2013-01-24 | $12.84 | $12.94 | 2,600 | — | — |
| 2013-01-23 | $13.00 | $13.10 | 5,800 | — | — |
| 2013-01-22 | $13.08 | $13.08 | 23,600 | — | — |
| 2013-01-18 | $12.69 | $12.69 | 27,300 | — | — |
| 2013-01-17 | $12.64 | $12.64 | 23,900 | — | — |
| 2013-01-16 | $12.69 | $12.69 | 36,500 | — | — |
| 2013-01-15 | $12.92 | $12.92 | 6,500 | — | — |
| 2013-01-14 | $12.89 | $12.89 | 12,100 | — | — |
| 2013-01-11 | $12.98 | $12.98 | 21,700 | — | — |
| 2013-01-10 | $13.00 | $13.00 | 4,000 | — | — |
| 2013-01-09 | $13.20 | $13.20 | 11,000 | — | — |
| 2013-01-08 | $13.50 | $13.50 | 27,300 | — | — |
| 2013-01-07 | $13.27 | $13.27 | 24,000 | — | — |
| 2013-01-04 | $12.76 | $12.76 | 13,500 | — | — |
| 2013-01-03 | $12.60 | $12.60 | 22,300 | — | — |
| 2013-01-02 | $12.55 | $12.55 | 47,600 | — | — |