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
- 2005-12-21 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 | $19.76 | $19.76 | 992,900 | — | — |
| 2013-12-30 | $19.82 | $19.82 | 591,300 | — | — |
| 2013-12-27 | $19.82 | $19.82 | 505,200 | — | — |
| 2013-12-26 | $19.81 | $19.81 | 411,700 | — | — |
| 2013-12-24 | $19.75 | $19.75 | 423,200 | — | — |
| 2013-12-23 | $19.55 | $19.55 | 731,800 | — | — |
| 2013-12-20 | $19.40 | $19.40 | 2,016,400 | — | — |
| 2013-12-19 | $19.08 | $19.08 | 989,200 | — | — |
| 2013-12-18 | $19.04 | $19.04 | 893,700 | — | — |
| 2013-12-17 | $18.73 | $18.73 | 961,800 | — | — |
| 2013-12-16 | $18.76 | $18.76 | 868,100 | — | — |
| 2013-12-13 | $18.69 | $18.69 | 648,000 | — | — |
| 2013-12-12 | $18.51 | $18.51 | 724,200 | — | — |
| 2013-12-11 | $18.31 | $18.31 | 1,241,600 | — | — |
| 2013-12-10 | $18.77 | $18.77 | 1,234,700 | — | — |
| 2013-12-09 | $18.64 | $18.64 | 983,900 | — | — |
| 2013-12-06 | $18.25 | $18.25 | 1,158,300 | — | — |
| 2013-12-05 | $18.01 | $18.01 | 1,309,800 | — | — |
| 2013-12-04 | $18.19 | $18.19 | 1,055,000 | — | — |
| 2013-12-03 | $18.32 | $18.32 | 2,482,300 | — | — |
| 2013-12-02 | $18.34 | $18.34 | 1,291,600 | — | — |
| 2013-11-29 | $18.37 | $18.37 | 386,900 | — | — |
| 2013-11-27 | $18.14 | $18.14 | 1,026,700 | — | — |
| 2013-11-26 | $17.95 | $17.95 | 1,411,100 | — | — |
| 2013-11-25 | $17.57 | $17.57 | 910,900 | — | — |
| 2013-11-22 | $17.67 | $17.67 | 957,200 | — | — |
| 2013-11-21 | $17.71 | $17.71 | 666,000 | — | — |
| 2013-11-20 | $17.30 | $17.30 | 811,800 | — | — |
| 2013-11-19 | $17.22 | $17.22 | 1,264,700 | — | — |
| 2013-11-18 | $17.50 | $17.50 | 1,199,700 | — | — |
| 2013-11-15 | $17.62 | $17.62 | 1,767,700 | — | — |
| 2013-11-14 | $17.91 | $17.91 | 897,300 | — | — |
| 2013-11-13 | $18.03 | $18.03 | 1,053,800 | — | — |
| 2013-11-12 | $17.95 | $17.95 | 779,800 | — | — |
| 2013-11-11 | $17.91 | $17.91 | 951,200 | — | — |
| 2013-11-08 | $18.26 | $18.26 | 1,341,100 | — | — |
| 2013-11-07 | $17.80 | $17.80 | 2,981,700 | — | — |
| 2013-11-06 | $18.02 | $18.02 | 3,305,200 | — | — |
| 2013-11-05 | $19.40 | $19.40 | 1,468,500 | — | — |
| 2013-11-04 | $19.62 | $19.62 | 612,700 | — | — |
| 2013-11-01 | $19.53 | $19.53 | 1,243,400 | — | — |
| 2013-10-31 | $19.44 | $19.44 | 1,121,800 | — | — |
| 2013-10-30 | $18.98 | $18.98 | 927,100 | — | — |
| 2013-10-29 | $19.20 | $19.20 | 1,390,400 | — | — |
| 2013-10-28 | $19.28 | $19.28 | 596,600 | — | — |
| 2013-10-25 | $19.45 | $19.45 | 691,700 | — | — |
| 2013-10-24 | $19.37 | $19.37 | 578,400 | — | — |
| 2013-10-23 | $19.13 | $19.13 | 1,029,700 | — | — |
| 2013-10-22 | $19.35 | $19.35 | 1,144,700 | — | — |
| 2013-10-21 | $19.33 | $19.33 | 1,024,800 | — | — |
| 2013-10-18 | $19.52 | $19.52 | 1,063,400 | — | — |
| 2013-10-17 | $19.31 | $19.31 | 1,185,800 | — | — |
| 2013-10-16 | $19.22 | $19.22 | 1,014,400 | — | — |
| 2013-10-15 | $18.97 | $18.97 | 1,015,700 | — | — |
| 2013-10-14 | $19.00 | $19.00 | 848,600 | — | — |
| 2013-10-11 | $18.84 | $18.84 | 886,200 | — | — |
| 2013-10-10 | $18.63 | $18.63 | 2,154,400 | — | — |
| 2013-10-09 | $18.58 | $18.58 | 2,355,800 | — | — |
| 2013-10-08 | $18.76 | $18.76 | 2,280,500 | — | — |
| 2013-10-07 | $18.95 | $18.95 | 1,131,200 | — | — |
| 2013-10-04 | $18.97 | $18.97 | 645,500 | — | — |
| 2013-10-03 | $18.89 | $18.89 | 1,544,800 | — | — |
| 2013-10-02 | $19.08 | $19.08 | 1,191,700 | — | — |
| 2013-10-01 | $19.11 | $19.11 | 1,619,600 | — | — |
| 2013-09-30 | $18.55 | $18.55 | 1,994,300 | — | — |
| 2013-09-27 | $18.41 | $18.41 | 1,950,600 | — | — |
| 2013-09-26 | $17.81 | $17.81 | 748,800 | — | — |
| 2013-09-25 | $17.52 | $17.52 | 1,433,400 | — | — |
| 2013-09-24 | $17.20 | $17.20 | 1,034,000 | — | — |
| 2013-09-23 | $17.07 | $17.07 | 527,000 | — | — |
| 2013-09-20 | $17.11 | $17.11 | 1,196,300 | — | — |
| 2013-09-19 | $17.02 | $17.02 | 610,700 | — | — |
| 2013-09-18 | $17.20 | $17.20 | 1,223,900 | — | — |
| 2013-09-17 | $17.29 | $17.29 | 544,500 | — | — |
| 2013-09-16 | $17.15 | $17.15 | 833,200 | — | — |
| 2013-09-13 | $17.46 | $17.46 | 650,300 | — | — |
| 2013-09-12 | $17.52 | $17.52 | 582,300 | — | — |
| 2013-09-11 | $17.66 | $17.66 | 971,800 | — | — |
| 2013-09-10 | $17.35 | $17.35 | 614,400 | — | — |
| 2013-09-09 | $17.16 | $17.16 | 765,800 | — | — |
| 2013-09-06 | $17.15 | $17.15 | 566,500 | — | — |
| 2013-09-05 | $17.20 | $17.20 | 587,200 | — | — |
| 2013-09-04 | $17.25 | $17.25 | 1,298,800 | — | — |
| 2013-09-03 | $17.14 | $17.14 | 681,900 | — | — |
| 2013-08-30 | $16.86 | $16.86 | 599,100 | — | — |
| 2013-08-29 | $17.26 | $17.26 | 566,400 | — | — |
| 2013-08-28 | $17.22 | $17.22 | 674,000 | — | — |
| 2013-08-27 | $16.90 | $16.90 | 990,200 | — | — |
| 2013-08-26 | $17.52 | $17.52 | 664,900 | — | — |
| 2013-08-23 | $17.61 | $17.61 | 893,600 | — | — |
| 2013-08-22 | $17.52 | $17.52 | 1,153,600 | — | — |
| 2013-08-21 | $17.42 | $17.42 | 964,200 | — | — |
| 2013-08-20 | $17.30 | $17.30 | 1,129,900 | — | — |
| 2013-08-19 | $17.03 | $17.03 | 1,088,400 | — | — |
| 2013-08-16 | $17.20 | $17.20 | 1,165,500 | — | — |
| 2013-08-15 | $16.79 | $16.79 | 1,626,900 | — | — |
| 2013-08-14 | $17.32 | $17.32 | 1,908,400 | — | — |
| 2013-08-13 | $18.19 | $18.19 | 1,529,500 | — | — |
| 2013-08-12 | $18.12 | $18.12 | 2,011,700 | — | — |
| 2013-08-09 | $18.53 | $18.53 | 1,172,500 | — | — |
| 2013-08-08 | $18.76 | $18.76 | 2,488,800 | — | — |
| 2013-08-07 | $18.32 | $18.32 | 5,220,600 | — | — |
| 2013-08-06 | $16.32 | $16.32 | 1,322,600 | — | — |
| 2013-08-05 | $16.63 | $16.63 | 1,587,500 | — | — |
| 2013-08-02 | $16.60 | $16.60 | 808,900 | — | — |
| 2013-08-01 | $16.70 | $16.70 | 882,200 | — | — |
| 2013-07-31 | $16.38 | $16.38 | 703,800 | — | — |
| 2013-07-30 | $16.43 | $16.43 | 695,400 | — | — |
| 2013-07-29 | $16.55 | $16.55 | 666,900 | — | — |
| 2013-07-26 | $16.71 | $16.71 | 555,500 | — | — |
| 2013-07-25 | $16.61 | $16.61 | 1,154,300 | — | — |
| 2013-07-24 | $16.38 | $16.38 | 666,500 | — | — |
| 2013-07-23 | $16.36 | $16.36 | 1,120,200 | — | — |
| 2013-07-22 | $16.43 | $16.43 | 656,100 | — | — |
| 2013-07-19 | $16.47 | $16.47 | 564,800 | — | — |
| 2013-07-18 | $16.42 | $16.42 | 912,100 | — | — |
| 2013-07-17 | $16.56 | $16.56 | 578,000 | — | — |
| 2013-07-16 | $16.42 | $16.42 | 815,200 | — | — |
| 2013-07-15 | $16.49 | $16.49 | 516,800 | — | — |
| 2013-07-12 | $16.30 | $16.30 | 979,500 | — | — |
| 2013-07-11 | $16.05 | $16.05 | 1,013,200 | — | — |
| 2013-07-10 | $15.85 | $15.85 | 752,000 | — | — |
| 2013-07-09 | $15.92 | $15.92 | 1,393,200 | — | — |
| 2013-07-08 | $15.85 | $15.85 | 773,500 | — | — |
| 2013-07-05 | $15.95 | $15.95 | 922,400 | — | — |
| 2013-07-03 | $15.90 | $15.90 | 408,800 | — | — |
| 2013-07-02 | $15.83 | $15.83 | 619,000 | — | — |
| 2013-07-01 | $15.70 | $15.70 | 1,248,300 | — | — |
| 2013-06-28 | $15.50 | $15.50 | 1,086,900 | — | — |
| 2013-06-27 | $15.63 | $15.63 | 1,395,300 | — | — |
| 2013-06-26 | $15.39 | $15.39 | 1,429,000 | — | — |
| 2013-06-25 | $15.47 | $15.47 | 1,477,200 | — | — |
| 2013-06-24 | $15.06 | $15.06 | 1,854,900 | — | — |
| 2013-06-21 | $15.03 | $15.03 | 1,956,300 | — | — |
| 2013-06-20 | $14.86 | $14.86 | 1,020,700 | — | — |
| 2013-06-19 | $15.23 | $15.23 | 1,339,600 | — | — |
| 2013-06-18 | $15.50 | $15.50 | 1,236,400 | — | — |
| 2013-06-17 | $15.26 | $15.26 | 1,891,200 | — | — |
| 2013-06-14 | $15.50 | $15.50 | 1,721,900 | — | — |
| 2013-06-13 | $15.56 | $15.56 | 4,224,000 | — | — |
| 2013-06-12 | $16.17 | $16.17 | 10,272,800 | — | — |
| 2013-06-11 | $13.84 | $13.84 | 1,167,300 | — | — |
| 2013-06-10 | $14.07 | $14.07 | 1,309,000 | — | — |
| 2013-06-07 | $14.09 | $14.09 | 668,700 | — | — |
| 2013-06-06 | $13.69 | $13.69 | 1,116,000 | — | — |
| 2013-06-05 | $13.48 | $13.48 | 1,576,300 | — | — |
| 2013-06-04 | $13.75 | $13.75 | 1,230,700 | — | — |
| 2013-06-03 | $13.84 | $13.84 | 1,317,800 | — | — |
| 2013-05-31 | $13.61 | $13.61 | 1,414,000 | — | — |
| 2013-05-30 | $13.99 | $13.99 | 1,207,100 | — | — |
| 2013-05-29 | $13.91 | $13.91 | 1,256,300 | — | — |
| 2013-05-28 | $14.49 | $14.49 | 1,930,900 | — | — |
| 2013-05-24 | $14.10 | $14.10 | 1,064,800 | — | — |
| 2013-05-23 | $13.78 | $13.78 | 1,687,900 | — | — |
| 2013-05-22 | $13.57 | $13.57 | 1,927,400 | — | — |
| 2013-05-21 | $13.90 | $13.90 | 1,001,900 | — | — |
| 2013-05-20 | $13.72 | $13.72 | 1,055,800 | — | — |
| 2013-05-17 | $13.88 | $13.88 | 1,609,500 | — | — |
| 2013-05-16 | $13.69 | $13.69 | 583,400 | — | — |
| 2013-05-15 | $13.89 | $13.89 | 1,273,800 | — | — |
| 2013-05-14 | $14.03 | $14.03 | 1,634,400 | — | — |
| 2013-05-13 | $13.88 | $13.88 | 900,800 | — | — |
| 2013-05-10 | $14.07 | $14.07 | 1,166,700 | — | — |
| 2013-05-09 | $13.78 | $13.78 | 1,990,000 | — | — |
| 2013-05-08 | $13.91 | $13.91 | 2,433,900 | — | — |
| 2013-05-07 | $13.23 | $13.23 | 2,084,000 | — | — |
| 2013-05-06 | $12.95 | $12.95 | 1,481,100 | — | — |
| 2013-05-03 | $12.69 | $12.69 | 1,481,500 | — | — |
| 2013-05-02 | $12.53 | $12.53 | 750,500 | — | — |
| 2013-05-01 | $12.32 | $12.32 | 1,266,200 | — | — |
| 2013-04-30 | $12.63 | $12.63 | 871,000 | — | — |
| 2013-04-29 | $12.77 | $12.77 | 1,005,100 | — | — |
| 2013-04-26 | $12.54 | $12.54 | 2,011,100 | — | — |
| 2013-04-25 | $12.73 | $12.73 | 1,332,300 | — | — |
| 2013-04-24 | $12.45 | $12.45 | 1,234,500 | — | — |
| 2013-04-23 | $12.45 | $12.45 | 1,892,800 | — | — |
| 2013-04-22 | $12.37 | $12.37 | 944,600 | — | — |
| 2013-04-19 | $12.12 | $12.12 | 1,086,800 | — | — |
| 2013-04-18 | $12.02 | $12.02 | 1,087,200 | — | — |
| 2013-04-17 | $12.11 | $12.11 | 1,179,600 | — | — |
| 2013-04-16 | $12.37 | $12.37 | 804,400 | — | — |
| 2013-04-15 | $12.25 | $12.25 | 1,171,800 | — | — |
| 2013-04-12 | $12.67 | $12.67 | 1,074,800 | — | — |
| 2013-04-11 | $12.76 | $12.76 | 934,900 | — | — |
| 2013-04-10 | $12.80 | $12.80 | 1,657,300 | — | — |
| 2013-04-09 | $12.60 | $12.60 | 1,514,200 | — | — |
| 2013-04-08 | $12.54 | $12.54 | 588,500 | — | — |
| 2013-04-05 | $12.08 | $12.08 | 711,900 | — | — |
| 2013-04-04 | $12.00 | $12.00 | 630,000 | — | — |
| 2013-04-03 | $11.82 | $11.82 | 1,029,400 | — | — |
| 2013-04-02 | $12.08 | $12.08 | 1,068,300 | — | — |
| 2013-04-01 | $12.17 | $12.17 | 1,685,000 | — | — |
| 2013-03-28 | $12.37 | $12.37 | 1,209,700 | — | — |
| 2013-03-27 | $12.61 | $12.61 | 1,203,200 | — | — |
| 2013-03-26 | $12.53 | $12.53 | 1,466,700 | — | — |
| 2013-03-25 | $12.26 | $12.26 | 1,235,500 | — | — |
| 2013-03-22 | $12.11 | $12.11 | 1,517,700 | — | — |
| 2013-03-21 | $12.02 | $12.02 | 1,276,400 | — | — |
| 2013-03-20 | $11.81 | $11.81 | 1,319,500 | — | — |
| 2013-03-19 | $11.92 | $11.92 | 1,249,200 | — | — |
| 2013-03-18 | $11.96 | $11.96 | 1,008,000 | — | — |
| 2013-03-15 | $12.00 | $12.00 | 2,369,100 | — | — |
| 2013-03-14 | $11.88 | $11.88 | 1,454,000 | — | — |
| 2013-03-13 | $11.69 | $11.69 | 884,800 | — | — |
| 2013-03-12 | $11.65 | $11.65 | 1,978,600 | — | — |
| 2013-03-11 | $11.63 | $11.63 | 1,919,300 | — | — |
| 2013-03-08 | $11.26 | $11.26 | 994,400 | — | — |
| 2013-03-07 | $11.09 | $11.09 | 780,200 | — | — |
| 2013-03-06 | $11.08 | $11.08 | 1,201,700 | — | — |
| 2013-03-05 | $10.94 | $10.94 | 9,096,400 | — | — |
| 2013-03-04 | $10.74 | $10.74 | 2,051,600 | — | — |
| 2013-03-01 | $10.70 | $10.70 | 2,636,500 | — | — |
| 2013-02-28 | $10.59 | $10.59 | 1,923,700 | — | — |
| 2013-02-27 | $10.34 | $10.34 | 1,857,500 | — | — |
| 2013-02-26 | $10.12 | $10.12 | 1,007,300 | — | — |
| 2013-02-25 | $10.32 | $10.32 | 1,272,800 | — | — |
| 2013-02-22 | $10.30 | $10.30 | 480,400 | — | — |
| 2013-02-21 | $10.25 | $10.25 | 711,100 | — | — |
| 2013-02-20 | $10.36 | $10.36 | 1,229,300 | — | — |
| 2013-02-19 | $10.50 | $10.50 | 652,000 | — | — |
| 2013-02-15 | $10.59 | $10.59 | 852,300 | — | — |
| 2013-02-14 | $10.65 | $10.65 | 2,063,100 | — | — |
| 2013-02-13 | $10.61 | $10.61 | 810,800 | — | — |
| 2013-02-12 | $10.65 | $10.65 | 568,500 | — | — |
| 2013-02-11 | $10.54 | $10.54 | 376,300 | — | — |
| 2013-02-08 | $10.48 | $10.48 | 368,400 | — | — |
| 2013-02-07 | $10.43 | $10.43 | 738,300 | — | — |
| 2013-02-06 | $10.28 | $10.28 | 807,200 | — | — |
| 2013-02-05 | $10.26 | $10.26 | 350,200 | — | — |
| 2013-02-04 | $10.25 | $10.25 | 733,000 | — | — |
| 2013-02-01 | $10.41 | $10.41 | 775,200 | — | — |
| 2013-01-31 | $10.26 | $10.26 | 587,800 | — | — |
| 2013-01-30 | $10.15 | $10.15 | 556,400 | — | — |
| 2013-01-29 | $10.24 | $10.24 | 738,500 | — | — |
| 2013-01-28 | $10.23 | $10.23 | 551,200 | — | — |
| 2013-01-25 | $10.30 | $10.30 | 478,600 | — | — |
| 2013-01-24 | $10.26 | $10.26 | 517,100 | — | — |
| 2013-01-23 | $10.15 | $10.15 | 720,200 | — | — |
| 2013-01-22 | $10.02 | $10.02 | 544,000 | — | — |
| 2013-01-18 | $10.01 | $10.01 | 355,700 | — | — |
| 2013-01-17 | $10.06 | $10.06 | 722,100 | — | — |
| 2013-01-16 | $9.80 | $9.80 | 524,900 | — | — |
| 2013-01-15 | $9.88 | $9.88 | 447,000 | — | — |
| 2013-01-14 | $9.89 | $9.89 | 898,000 | — | — |
| 2013-01-11 | $9.88 | $9.88 | 712,200 | — | — |
| 2013-01-10 | $9.93 | $9.93 | 481,400 | — | — |
| 2013-01-09 | $9.94 | $9.94 | 1,093,600 | — | — |
| 2013-01-08 | $9.91 | $9.91 | 1,005,600 | — | — |
| 2013-01-07 | $9.88 | $9.88 | 1,011,400 | — | — |
| 2013-01-04 | $9.99 | $9.99 | 1,123,600 | — | — |
| 2013-01-03 | $9.86 | $9.86 | 1,008,300 | — | — |
| 2013-01-02 | $9.69 | $9.69 | 2,640,600 | — | — |