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
- 2011-03-11 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 | $19.50 | $19.50 | 194,300 | — | — |
| 2013-12-30 | $19.38 | $19.38 | 115,400 | — | — |
| 2013-12-27 | $19.27 | $19.27 | 109,100 | — | — |
| 2013-12-26 | $19.21 | $19.21 | 150,500 | — | — |
| 2013-12-24 | $18.99 | $18.99 | 52,700 | — | — |
| 2013-12-23 | $18.73 | $18.73 | 153,200 | — | — |
| 2013-12-20 | $18.37 | $18.37 | 189,900 | — | — |
| 2013-12-19 | $17.70 | $17.70 | 294,700 | — | — |
| 2013-12-18 | $18.36 | $18.36 | 176,900 | — | — |
| 2013-12-17 | $18.47 | $18.47 | 122,200 | — | — |
| 2013-12-16 | $18.03 | $18.03 | 253,600 | — | — |
| 2013-12-13 | $18.29 | $18.29 | 184,800 | — | — |
| 2013-12-12 | $18.46 | $18.46 | 122,800 | — | — |
| 2013-12-11 | $18.77 | $18.77 | 130,900 | — | — |
| 2013-12-10 | $18.65 | $18.65 | 328,000 | — | — |
| 2013-12-09 | $19.24 | $19.24 | 325,100 | — | — |
| 2013-12-06 | $19.56 | $19.56 | 97,300 | — | — |
| 2013-12-05 | $19.74 | $19.74 | 151,800 | — | — |
| 2013-12-04 | $20.11 | $20.11 | 148,700 | — | — |
| 2013-12-03 | $19.91 | $19.91 | 164,700 | — | — |
| 2013-12-02 | $19.97 | $19.97 | 243,500 | — | — |
| 2013-11-29 | $20.30 | $20.30 | 144,600 | — | — |
| 2013-11-27 | $20.01 | $20.01 | 184,500 | — | — |
| 2013-11-26 | $19.09 | $19.09 | 211,300 | — | — |
| 2013-11-25 | $19.05 | $19.05 | 175,000 | — | — |
| 2013-11-22 | $19.30 | $19.30 | 157,000 | — | — |
| 2013-11-21 | $19.26 | $19.26 | 689,000 | — | — |
| 2013-11-20 | $18.98 | $18.98 | 243,000 | — | — |
| 2013-11-19 | $19.16 | $19.16 | 369,500 | — | — |
| 2013-11-18 | $19.35 | $19.35 | 182,000 | — | — |
| 2013-11-15 | $19.50 | $19.50 | 211,700 | — | — |
| 2013-11-14 | $19.77 | $19.77 | 248,300 | — | — |
| 2013-11-13 | $19.85 | $19.85 | 256,600 | — | — |
| 2013-11-12 | $19.30 | $19.30 | 223,700 | — | — |
| 2013-11-11 | $19.41 | $19.41 | 193,300 | — | — |
| 2013-11-08 | $19.30 | $19.30 | 430,000 | — | — |
| 2013-11-07 | $19.36 | $19.36 | 412,900 | — | — |
| 2013-11-06 | $19.58 | $19.58 | 236,600 | — | — |
| 2013-11-05 | $19.61 | $19.61 | 231,700 | — | — |
| 2013-11-04 | $19.64 | $19.64 | 439,500 | — | — |
| 2013-11-01 | $19.56 | $19.56 | 758,000 | — | — |
| 2013-10-31 | $18.69 | $18.69 | 754,000 | — | — |
| 2013-10-30 | $19.13 | $19.13 | 1,557,700 | — | — |
| 2013-10-29 | $20.96 | $20.96 | 978,600 | — | — |
| 2013-10-28 | $21.76 | $21.76 | 240,600 | — | — |
| 2013-10-25 | $21.79 | $21.79 | 195,200 | — | — |
| 2013-10-24 | $22.14 | $22.14 | 178,500 | — | — |
| 2013-10-23 | $22.54 | $22.54 | 411,500 | — | — |
| 2013-10-22 | $23.21 | $23.21 | 195,600 | — | — |
| 2013-10-21 | $23.57 | $23.57 | 552,200 | — | — |
| 2013-10-18 | $22.00 | $22.00 | 248,800 | — | — |
| 2013-10-17 | $22.22 | $22.22 | 176,800 | — | — |
| 2013-10-16 | $21.94 | $21.94 | 286,900 | — | — |
| 2013-10-15 | $21.72 | $21.72 | 281,800 | — | — |
| 2013-10-14 | $22.57 | $22.57 | 109,800 | — | — |
| 2013-10-11 | $22.56 | $22.56 | 171,800 | — | — |
| 2013-10-10 | $22.36 | $22.36 | 168,600 | — | — |
| 2013-10-09 | $21.64 | $21.64 | 264,200 | — | — |
| 2013-10-08 | $21.70 | $21.70 | 309,600 | — | — |
| 2013-10-07 | $22.05 | $22.05 | 263,300 | — | — |
| 2013-10-04 | $21.88 | $21.88 | 133,900 | — | — |
| 2013-10-03 | $21.66 | $21.66 | 275,500 | — | — |
| 2013-10-02 | $22.11 | $22.11 | 161,600 | — | — |
| 2013-10-01 | $22.12 | $22.12 | 273,000 | — | — |
| 2013-09-30 | $21.53 | $21.53 | 428,000 | — | — |
| 2013-09-27 | $21.81 | $21.81 | 385,800 | — | — |
| 2013-09-26 | $22.34 | $22.34 | 207,400 | — | — |
| 2013-09-25 | $22.40 | $22.40 | 351,700 | — | — |
| 2013-09-24 | $21.90 | $21.90 | 244,500 | — | — |
| 2013-09-23 | $21.97 | $21.97 | 255,500 | — | — |
| 2013-09-20 | $22.00 | $22.00 | 177,400 | — | — |
| 2013-09-19 | $22.16 | $22.16 | 295,200 | — | — |
| 2013-09-18 | $22.17 | $22.17 | 394,000 | — | — |
| 2013-09-17 | $22.24 | $22.24 | 575,600 | — | — |
| 2013-09-16 | $22.64 | $22.64 | 227,500 | — | — |
| 2013-09-13 | $22.86 | $22.86 | 280,000 | — | — |
| 2013-09-12 | $23.03 | $23.03 | 417,600 | — | — |
| 2013-09-11 | $22.90 | $22.90 | 462,400 | — | — |
| 2013-09-10 | $22.34 | $22.34 | 775,400 | — | — |
| 2013-09-09 | $21.68 | $21.68 | 266,900 | — | — |
| 2013-09-06 | $21.54 | $21.54 | 454,100 | — | — |
| 2013-09-05 | $21.40 | $21.40 | 547,700 | — | — |
| 2013-09-04 | $20.82 | $20.82 | 330,900 | — | — |
| 2013-09-03 | $20.57 | $20.57 | 277,500 | — | — |
| 2013-08-30 | $20.45 | $20.45 | 316,900 | — | — |
| 2013-08-29 | $20.80 | $20.80 | 426,600 | — | — |
| 2013-08-28 | $20.28 | $20.28 | 346,400 | — | — |
| 2013-08-27 | $19.80 | $19.80 | 390,200 | — | — |
| 2013-08-26 | $20.40 | $20.40 | 266,600 | — | — |
| 2013-08-23 | $20.59 | $20.59 | 370,100 | — | — |
| 2013-08-22 | $20.74 | $20.74 | 246,400 | — | — |
| 2013-08-21 | $20.45 | $20.45 | 476,200 | — | — |
| 2013-08-20 | $20.53 | $20.53 | 334,300 | — | — |
| 2013-08-19 | $20.00 | $20.00 | 292,600 | — | — |
| 2013-08-16 | $19.69 | $19.69 | 211,700 | — | — |
| 2013-08-15 | $19.67 | $19.67 | 418,400 | — | — |
| 2013-08-14 | $19.77 | $19.77 | 464,300 | — | — |
| 2013-08-13 | $20.04 | $20.04 | 291,600 | — | — |
| 2013-08-12 | $19.08 | $19.08 | 220,500 | — | — |
| 2013-08-09 | $19.03 | $19.03 | 331,100 | — | — |
| 2013-08-08 | $19.37 | $19.37 | 273,100 | — | — |
| 2013-08-07 | $19.05 | $19.05 | 427,100 | — | — |
| 2013-08-06 | $19.34 | $19.34 | 334,300 | — | — |
| 2013-08-05 | $19.95 | $19.95 | 415,500 | — | — |
| 2013-08-02 | $20.08 | $20.08 | 576,200 | — | — |
| 2013-08-01 | $20.02 | $20.02 | 762,100 | — | — |
| 2013-07-31 | $20.56 | $20.56 | 1,527,200 | — | — |
| 2013-07-30 | $17.36 | $17.36 | 333,800 | — | — |
| 2013-07-29 | $17.83 | $17.83 | 300,800 | — | — |
| 2013-07-26 | $17.42 | $17.42 | 334,100 | — | — |
| 2013-07-25 | $17.45 | $17.45 | 995,100 | — | — |
| 2013-07-24 | $18.70 | $18.70 | 366,300 | — | — |
| 2013-07-23 | $19.15 | $19.15 | 229,800 | — | — |
| 2013-07-22 | $19.12 | $19.12 | 125,000 | — | — |
| 2013-07-19 | $19.05 | $19.05 | 199,200 | — | — |
| 2013-07-18 | $18.90 | $18.90 | 249,500 | — | — |
| 2013-07-17 | $19.28 | $19.28 | 348,200 | — | — |
| 2013-07-16 | $19.16 | $19.16 | 342,100 | — | — |
| 2013-07-15 | $19.12 | $19.12 | 522,600 | — | — |
| 2013-07-12 | $19.08 | $19.08 | 257,700 | — | — |
| 2013-07-11 | $18.91 | $18.91 | 718,300 | — | — |
| 2013-07-10 | $18.61 | $18.61 | 181,700 | — | — |
| 2013-07-09 | $18.73 | $18.73 | 362,300 | — | — |
| 2013-07-08 | $19.02 | $19.02 | 628,100 | — | — |
| 2013-07-05 | $18.05 | $18.05 | 292,700 | — | — |
| 2013-07-03 | $17.63 | $17.63 | 104,800 | — | — |
| 2013-07-02 | $17.87 | $17.87 | 220,200 | — | — |
| 2013-07-01 | $18.00 | $18.00 | 296,800 | — | — |
| 2013-06-28 | $18.27 | $18.27 | 399,200 | — | — |
| 2013-06-27 | $18.11 | $18.11 | 396,900 | — | — |
| 2013-06-26 | $17.57 | $17.57 | 449,000 | — | — |
| 2013-06-25 | $16.91 | $16.91 | 276,600 | — | — |
| 2013-06-24 | $16.71 | $16.71 | 542,700 | — | — |
| 2013-06-21 | $17.22 | $17.22 | 352,000 | — | — |
| 2013-06-20 | $17.23 | $17.23 | 558,800 | — | — |
| 2013-06-19 | $17.92 | $17.92 | 303,400 | — | — |
| 2013-06-18 | $18.29 | $18.29 | 309,200 | — | — |
| 2013-06-17 | $18.22 | $18.22 | 236,000 | — | — |
| 2013-06-14 | $18.38 | $18.38 | 170,000 | — | — |
| 2013-06-13 | $18.28 | $18.28 | 328,700 | — | — |
| 2013-06-12 | $18.20 | $18.20 | 491,300 | — | — |
| 2013-06-11 | $18.61 | $18.61 | 558,600 | — | — |
| 2013-06-10 | $18.86 | $18.86 | 419,900 | — | — |
| 2013-06-07 | $18.88 | $18.88 | 338,800 | — | — |
| 2013-06-06 | $18.86 | $18.86 | 417,400 | — | — |
| 2013-06-05 | $18.34 | $18.34 | 316,400 | — | — |
| 2013-06-04 | $18.83 | $18.83 | 474,900 | — | — |
| 2013-06-03 | $18.91 | $18.91 | 592,700 | — | — |
| 2013-05-31 | $18.50 | $18.50 | 879,700 | — | — |
| 2013-05-30 | $18.79 | $18.79 | 636,600 | — | — |
| 2013-05-29 | $18.47 | $18.47 | 419,900 | — | — |
| 2013-05-28 | $17.95 | $17.95 | 373,600 | — | — |
| 2013-05-24 | $17.56 | $17.56 | 413,400 | — | — |
| 2013-05-23 | $17.88 | $17.88 | 859,200 | — | — |
| 2013-05-22 | $17.73 | $17.73 | 1,605,100 | — | — |
| 2013-05-21 | $17.39 | $17.39 | 625,700 | — | — |
| 2013-05-20 | $16.46 | $16.46 | 635,000 | — | — |
| 2013-05-17 | $16.04 | $16.04 | 463,400 | — | — |
| 2013-05-16 | $16.09 | $16.09 | 255,800 | — | — |
| 2013-05-15 | $16.06 | $16.06 | 458,800 | — | — |
| 2013-05-14 | $15.91 | $15.91 | 424,200 | — | — |
| 2013-05-13 | $15.88 | $15.88 | 362,200 | — | — |
| 2013-05-10 | $15.84 | $15.84 | 472,300 | — | — |
| 2013-05-09 | $16.18 | $16.18 | 1,062,000 | — | — |
| 2013-05-08 | $16.04 | $16.04 | 342,600 | — | — |
| 2013-05-07 | $16.42 | $16.42 | 308,200 | — | — |
| 2013-05-06 | $16.73 | $16.73 | 430,100 | — | — |
| 2013-05-03 | $15.96 | $15.96 | 294,000 | — | — |
| 2013-05-02 | $15.87 | $15.87 | 493,700 | — | — |
| 2013-05-01 | $15.97 | $15.97 | 870,000 | — | — |
| 2013-04-30 | $16.04 | $16.04 | 382,700 | — | — |
| 2013-04-29 | $15.84 | $15.84 | 411,000 | — | — |
| 2013-04-26 | $15.29 | $15.29 | 122,600 | — | — |
| 2013-04-25 | $15.55 | $15.55 | 277,200 | — | — |
| 2013-04-24 | $15.52 | $15.52 | 227,300 | — | — |
| 2013-04-23 | $15.31 | $15.31 | 245,600 | — | — |
| 2013-04-22 | $14.95 | $14.95 | 929,800 | — | — |
| 2013-04-19 | $14.75 | $14.75 | 251,900 | — | — |
| 2013-04-18 | $14.63 | $14.63 | 473,200 | — | — |
| 2013-04-17 | $14.76 | $14.76 | 864,000 | — | — |
| 2013-04-16 | $15.50 | $15.50 | 449,900 | — | — |
| 2013-04-15 | $15.43 | $15.43 | 428,600 | — | — |
| 2013-04-12 | $15.99 | $15.99 | 278,800 | — | — |
| 2013-04-11 | $16.46 | $16.46 | 487,200 | — | — |
| 2013-04-10 | $16.10 | $16.10 | 262,800 | — | — |
| 2013-04-09 | $15.68 | $15.68 | 300,500 | — | — |
| 2013-04-08 | $15.53 | $15.53 | 365,600 | — | — |
| 2013-04-05 | $15.39 | $15.39 | 679,600 | — | — |
| 2013-04-04 | $15.85 | $15.85 | 497,300 | — | — |
| 2013-04-03 | $15.46 | $15.46 | 1,141,800 | — | — |
| 2013-04-02 | $16.30 | $16.30 | 492,900 | — | — |
| 2013-04-01 | $16.82 | $16.82 | 585,200 | — | — |
| 2013-03-28 | $17.31 | $17.31 | 424,000 | — | — |
| 2013-03-27 | $17.15 | $17.15 | 497,300 | — | — |
| 2013-03-26 | $17.43 | $17.43 | 589,200 | — | — |
| 2013-03-25 | $16.85 | $16.85 | 421,800 | — | — |
| 2013-03-22 | $16.96 | $16.96 | 411,400 | — | — |
| 2013-03-21 | $16.85 | $16.85 | 598,300 | — | — |
| 2013-03-20 | $17.32 | $17.32 | 873,200 | — | — |
| 2013-03-19 | $16.53 | $16.53 | 531,200 | — | — |
| 2013-03-18 | $16.04 | $16.04 | 715,200 | — | — |
| 2013-03-15 | $16.85 | $16.85 | 529,400 | — | — |
| 2013-03-14 | $17.01 | $17.01 | 911,900 | — | — |
| 2013-03-13 | $16.72 | $16.72 | 535,900 | — | — |
| 2013-03-12 | $16.54 | $16.54 | 779,500 | — | — |
| 2013-03-11 | $16.65 | $16.65 | 790,600 | — | — |
| 2013-03-08 | $15.77 | $15.77 | 561,200 | — | — |
| 2013-03-07 | $15.20 | $15.20 | 614,100 | — | — |
| 2013-03-06 | $15.43 | $15.43 | 758,800 | — | — |
| 2013-03-05 | $14.80 | $14.80 | 654,700 | — | — |
| 2013-03-04 | $14.92 | $14.92 | 609,300 | — | — |
| 2013-03-01 | $15.49 | $15.49 | 487,700 | — | — |
| 2013-02-28 | $15.75 | $15.75 | 763,800 | — | — |
| 2013-02-27 | $15.17 | $15.17 | 1,247,900 | — | — |
| 2013-02-26 | $15.15 | $15.15 | 671,600 | — | — |
| 2013-02-25 | $15.12 | $15.12 | 733,400 | — | — |
| 2013-02-22 | $16.17 | $16.17 | 736,600 | — | — |
| 2013-02-21 | $16.05 | $16.05 | 3,853,000 | — | — |
| 2013-02-20 | $17.43 | $17.43 | 1,932,300 | — | — |
| 2013-02-19 | $17.50 | $17.50 | 2,644,800 | — | — |
| 2013-02-15 | $16.04 | $16.04 | 318,000 | — | — |
| 2013-02-14 | $16.09 | $16.09 | 352,000 | — | — |
| 2013-02-13 | $15.97 | $15.97 | 595,000 | — | — |
| 2013-02-12 | $15.59 | $15.59 | 674,300 | — | — |
| 2013-02-11 | $16.21 | $16.21 | 874,800 | — | — |
| 2013-02-08 | $15.65 | $15.65 | 451,800 | — | — |
| 2013-02-07 | $15.32 | $15.32 | 464,800 | — | — |
| 2013-02-06 | $15.44 | $15.44 | 4,476,500 | — | — |
| 2013-02-05 | $14.82 | $14.82 | 1,029,300 | — | — |
| 2013-02-04 | $15.81 | $15.81 | 348,200 | — | — |
| 2013-02-01 | $15.92 | $15.92 | 308,600 | — | — |
| 2013-01-31 | $16.02 | $16.02 | 698,500 | — | — |
| 2013-01-30 | $16.01 | $16.01 | 286,700 | — | — |
| 2013-01-29 | $15.97 | $15.97 | 293,000 | — | — |
| 2013-01-28 | $15.81 | $15.81 | 176,100 | — | — |
| 2013-01-25 | $15.74 | $15.74 | 164,200 | — | — |
| 2013-01-24 | $15.93 | $15.93 | 204,300 | — | — |
| 2013-01-23 | $16.01 | $16.01 | 295,600 | — | — |
| 2013-01-22 | $15.98 | $15.98 | 248,900 | — | — |
| 2013-01-18 | $16.00 | $16.00 | 159,100 | — | — |
| 2013-01-17 | $16.18 | $16.18 | 246,400 | — | — |
| 2013-01-16 | $15.97 | $15.97 | 301,500 | — | — |
| 2013-01-15 | $15.94 | $15.94 | 385,300 | — | — |
| 2013-01-14 | $16.25 | $16.25 | 301,300 | — | — |
| 2013-01-11 | $16.76 | $16.76 | 278,300 | — | — |
| 2013-01-10 | $16.06 | $16.06 | 205,700 | — | — |
| 2013-01-09 | $16.17 | $16.17 | 94,900 | — | — |
| 2013-01-08 | $16.19 | $16.19 | 178,800 | — | — |
| 2013-01-07 | $16.37 | $16.37 | 259,000 | — | — |
| 2013-01-04 | $16.44 | $16.44 | 317,500 | — | — |
| 2013-01-03 | $16.19 | $16.19 | 694,900 | — | — |
| 2013-01-02 | $15.80 | $15.80 | 725,600 | — | — |