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
- 1980-03-17 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 | $21.12 | $31.99 | 52,800 | — | — |
| 2013-12-30 | $21.41 | $32.43 | 30,600 | — | — |
| 2013-12-27 | $21.59 | $32.70 | 47,500 | — | — |
| 2013-12-26 | $21.59 | $32.70 | 61,400 | — | — |
| 2013-12-24 | $21.54 | $32.63 | 29,500 | — | — |
| 2013-12-23 | $21.43 | $32.46 | 90,200 | — | — |
| 2013-12-20 | $21.07 | $31.91 | 251,500 | — | — |
| 2013-12-19 | $19.98 | $30.26 | 56,700 | — | — |
| 2013-12-18 | $20.04 | $30.35 | 63,500 | — | — |
| 2013-12-17 | $19.57 | $29.64 | 35,900 | — | — |
| 2013-12-16 | $20.09 | $30.43 | 63,800 | — | — |
| 2013-12-13 | $19.50 | $29.54 | 205,300 | — | — |
| 2013-12-12 | $19.44 | $29.45 | 60,700 | — | — |
| 2013-12-11 | $19.62 | $29.72 | 68,100 | — | — |
| 2013-12-10 | $20.58 | $31.17 | 75,300 | — | — |
| 2013-12-09 | $20.51 | $31.07 | 89,100 | — | — |
| 2013-12-06 | $20.48 | $31.02 | 93,600 | — | — |
| 2013-12-05 | $20.37 | $30.85 | 111,300 | — | — |
| 2013-12-04 | $20.23 | $30.64 | 61,000 | — | — |
| 2013-12-03 | $20.03 | $30.34 | 252,500 | — | — |
| 2013-12-02 | $19.65 | $29.76 | 102,200 | — | — |
| 2013-11-29 | $20.24 | $30.66 | 37,800 | — | — |
| 2013-11-27 | $20.32 | $30.78 | 46,500 | — | — |
| 2013-11-26 | $20.06 | $30.39 | 87,800 | — | — |
| 2013-11-25 | $19.95 | $30.08 | 86,200 | — | — |
| 2013-11-22 | $19.99 | $30.14 | 80,500 | — | — |
| 2013-11-21 | $19.92 | $30.04 | 70,300 | — | — |
| 2013-11-20 | $19.43 | $29.30 | 60,700 | — | — |
| 2013-11-19 | $19.54 | $29.46 | 110,500 | — | — |
| 2013-11-18 | $19.90 | $30.01 | 123,700 | — | — |
| 2013-11-15 | $19.75 | $29.78 | 176,900 | — | — |
| 2013-11-14 | $19.42 | $29.28 | 168,400 | — | — |
| 2013-11-13 | $19.11 | $28.82 | 132,200 | — | — |
| 2013-11-12 | $18.85 | $28.42 | 93,700 | — | — |
| 2013-11-11 | $18.66 | $28.14 | 62,700 | — | — |
| 2013-11-08 | $18.49 | $27.88 | 136,000 | — | — |
| 2013-11-07 | $18.35 | $27.67 | 198,000 | — | — |
| 2013-11-06 | $18.41 | $27.76 | 311,400 | — | — |
| 2013-11-05 | $17.88 | $26.96 | 190,900 | — | — |
| 2013-11-04 | $17.46 | $26.33 | 251,800 | — | — |
| 2013-11-01 | $17.57 | $26.49 | 218,600 | — | — |
| 2013-10-31 | $17.82 | $26.87 | 148,900 | — | — |
| 2013-10-30 | $18.30 | $27.59 | 90,800 | — | — |
| 2013-10-29 | $18.49 | $27.88 | 273,300 | — | — |
| 2013-10-28 | $18.45 | $27.82 | 143,000 | — | — |
| 2013-10-25 | $18.53 | $27.94 | 219,000 | — | — |
| 2013-10-24 | $18.85 | $28.42 | 76,500 | — | — |
| 2013-10-23 | $18.92 | $28.53 | 142,300 | — | — |
| 2013-10-22 | $19.75 | $29.78 | 216,700 | — | — |
| 2013-10-21 | $19.41 | $29.27 | 160,100 | — | — |
| 2013-10-18 | $19.09 | $28.79 | 214,600 | — | — |
| 2013-10-17 | $18.80 | $28.35 | 131,100 | — | — |
| 2013-10-16 | $18.47 | $27.85 | 111,200 | — | — |
| 2013-10-15 | $18.34 | $27.65 | 179,400 | — | — |
| 2013-10-14 | $18.48 | $27.87 | 193,800 | — | — |
| 2013-10-11 | $18.53 | $27.94 | 135,200 | — | — |
| 2013-10-10 | $17.74 | $26.75 | 117,300 | — | — |
| 2013-10-09 | $17.54 | $26.45 | 206,200 | — | — |
| 2013-10-08 | $17.92 | $27.02 | 161,200 | — | — |
| 2013-10-07 | $18.05 | $27.22 | 224,600 | — | — |
| 2013-10-04 | $19.90 | $30.01 | 192,900 | — | — |
| 2013-10-03 | $19.48 | $29.37 | 176,800 | — | — |
| 2013-10-02 | $20.20 | $30.46 | 248,400 | — | — |
| 2013-10-01 | $20.33 | $30.66 | 117,300 | — | — |
| 2013-09-30 | $20.11 | $30.32 | 145,000 | — | — |
| 2013-09-27 | $20.30 | $30.61 | 90,700 | — | — |
| 2013-09-26 | $20.34 | $30.67 | 126,000 | — | — |
| 2013-09-25 | $20.10 | $30.31 | 176,900 | — | — |
| 2013-09-24 | $20.03 | $30.20 | 177,700 | — | — |
| 2013-09-23 | $19.58 | $29.52 | 155,500 | — | — |
| 2013-09-20 | $19.54 | $29.46 | 397,600 | — | — |
| 2013-09-19 | $19.61 | $29.57 | 168,900 | — | — |
| 2013-09-18 | $19.53 | $29.45 | 130,000 | — | — |
| 2013-09-17 | $19.28 | $29.07 | 137,700 | — | — |
| 2013-09-16 | $18.94 | $28.56 | 159,600 | — | — |
| 2013-09-13 | $19.19 | $28.94 | 119,900 | — | — |
| 2013-09-12 | $18.90 | $28.50 | 101,400 | — | — |
| 2013-09-11 | $19.55 | $29.48 | 105,100 | — | — |
| 2013-09-10 | $19.65 | $29.63 | 121,000 | — | — |
| 2013-09-09 | $19.23 | $29.00 | 126,800 | — | — |
| 2013-09-06 | $19.04 | $28.71 | 109,700 | — | — |
| 2013-09-05 | $19.15 | $28.88 | 126,900 | — | — |
| 2013-09-04 | $19.12 | $28.83 | 180,600 | — | — |
| 2013-09-03 | $18.76 | $28.15 | 115,900 | — | — |
| 2013-08-30 | $18.56 | $27.85 | 107,400 | — | — |
| 2013-08-29 | $18.77 | $28.17 | 66,300 | — | — |
| 2013-08-28 | $18.64 | $27.97 | 120,800 | — | — |
| 2013-08-27 | $18.63 | $27.96 | 86,100 | — | — |
| 2013-08-26 | $19.20 | $28.81 | 94,200 | — | — |
| 2013-08-23 | $19.53 | $29.31 | 93,100 | — | — |
| 2013-08-22 | $19.57 | $29.37 | 72,700 | — | — |
| 2013-08-21 | $19.21 | $28.83 | 82,300 | — | — |
| 2013-08-20 | $19.08 | $28.63 | 83,800 | — | — |
| 2013-08-19 | $19.03 | $28.56 | 72,800 | — | — |
| 2013-08-16 | $19.31 | $28.98 | 154,400 | — | — |
| 2013-08-15 | $19.49 | $29.25 | 88,100 | — | — |
| 2013-08-14 | $19.84 | $29.77 | 112,100 | — | — |
| 2013-08-13 | $19.85 | $29.79 | 125,900 | — | — |
| 2013-08-12 | $19.50 | $29.26 | 224,400 | — | — |
| 2013-08-09 | $19.30 | $28.96 | 145,900 | — | — |
| 2013-08-08 | $19.77 | $29.67 | 251,000 | — | — |
| 2013-08-07 | $19.66 | $29.50 | 132,300 | — | — |
| 2013-08-06 | $19.48 | $29.23 | 208,200 | — | — |
| 2013-08-05 | $19.51 | $29.28 | 189,200 | — | — |
| 2013-08-02 | $19.71 | $29.58 | 255,200 | — | — |
| 2013-08-01 | $19.69 | $29.55 | 345,500 | — | — |
| 2013-07-31 | $19.47 | $29.22 | 287,700 | — | — |
| 2013-07-30 | $19.68 | $29.53 | 303,500 | — | — |
| 2013-07-29 | $18.47 | $27.72 | 351,900 | — | — |
| 2013-07-26 | $18.15 | $27.24 | 270,200 | — | — |
| 2013-07-25 | $18.34 | $27.52 | 419,500 | — | — |
| 2013-07-24 | $18.20 | $27.31 | 334,600 | — | — |
| 2013-07-23 | $18.10 | $27.16 | 648,800 | — | — |
| 2013-07-22 | $17.95 | $26.94 | 376,400 | — | — |
| 2013-07-19 | $17.85 | $26.79 | 475,000 | — | — |
| 2013-07-18 | $17.47 | $26.22 | 601,900 | — | — |
| 2013-07-17 | $16.37 | $24.57 | 199,500 | — | — |
| 2013-07-16 | $16.34 | $24.52 | 128,100 | — | — |
| 2013-07-15 | $16.43 | $24.66 | 93,100 | — | — |
| 2013-07-12 | $16.44 | $24.67 | 139,900 | — | — |
| 2013-07-11 | $16.43 | $24.66 | 127,400 | — | — |
| 2013-07-10 | $16.30 | $24.46 | 127,200 | — | — |
| 2013-07-09 | $16.28 | $24.43 | 198,100 | — | — |
| 2013-07-08 | $16.20 | $24.31 | 153,300 | — | — |
| 2013-07-05 | $15.93 | $23.91 | 280,900 | — | — |
| 2013-07-03 | $15.75 | $23.64 | 219,200 | — | — |
| 2013-07-02 | $15.78 | $23.68 | 608,500 | — | — |
| 2013-07-01 | $15.73 | $23.61 | 151,900 | — | — |
| 2013-06-28 | $15.01 | $22.52 | 1,431,200 | — | — |
| 2013-06-27 | $14.96 | $22.45 | 163,100 | — | — |
| 2013-06-26 | $14.66 | $22.00 | 198,200 | — | — |
| 2013-06-25 | $14.84 | $22.27 | 130,000 | — | — |
| 2013-06-24 | $14.97 | $22.46 | 207,700 | — | — |
| 2013-06-21 | $15.03 | $22.55 | 188,400 | — | — |
| 2013-06-20 | $14.62 | $21.94 | 91,300 | — | — |
| 2013-06-19 | $15.24 | $22.87 | 152,900 | — | — |
| 2013-06-18 | $15.53 | $23.30 | 103,200 | — | — |
| 2013-06-17 | $15.37 | $23.06 | 92,800 | — | — |
| 2013-06-14 | $15.37 | $23.06 | 61,500 | — | — |
| 2013-06-13 | $15.54 | $23.32 | 54,100 | — | — |
| 2013-06-12 | $15.26 | $22.90 | 47,400 | — | — |
| 2013-06-11 | $15.38 | $22.94 | 48,600 | — | — |
| 2013-06-10 | $15.64 | $23.33 | 62,900 | — | — |
| 2013-06-07 | $15.36 | $22.91 | 80,400 | — | — |
| 2013-06-06 | $15.01 | $22.39 | 125,800 | — | — |
| 2013-06-05 | $14.70 | $21.93 | 54,000 | — | — |
| 2013-06-04 | $15.07 | $22.48 | 80,900 | — | — |
| 2013-06-03 | $15.16 | $22.62 | 145,200 | — | — |
| 2013-05-31 | $14.71 | $21.95 | 84,800 | — | — |
| 2013-05-30 | $14.78 | $22.05 | 81,200 | — | — |
| 2013-05-29 | $14.70 | $21.93 | 32,700 | — | — |
| 2013-05-28 | $15.01 | $22.39 | 75,800 | — | — |
| 2013-05-24 | $14.87 | $22.18 | 32,300 | — | — |
| 2013-05-23 | $14.84 | $22.14 | 87,300 | — | — |
| 2013-05-22 | $14.62 | $21.81 | 103,600 | — | — |
| 2013-05-21 | $15.01 | $22.39 | 55,300 | — | — |
| 2013-05-20 | $15.18 | $22.65 | 63,500 | — | — |
| 2013-05-17 | $15.43 | $23.02 | 79,500 | — | — |
| 2013-05-16 | $15.33 | $22.87 | 47,200 | — | — |
| 2013-05-15 | $15.06 | $22.47 | 79,300 | — | — |
| 2013-05-14 | $15.50 | $23.12 | 78,300 | — | — |
| 2013-05-13 | $15.25 | $22.75 | 44,800 | — | — |
| 2013-05-10 | $15.61 | $23.29 | 81,200 | — | — |
| 2013-05-09 | $15.32 | $22.86 | 57,000 | — | — |
| 2013-05-08 | $15.36 | $22.91 | 55,000 | — | — |
| 2013-05-07 | $15.18 | $22.65 | 107,300 | — | — |
| 2013-05-06 | $15.11 | $22.54 | 64,400 | — | — |
| 2013-05-03 | $15.06 | $22.47 | 88,500 | — | — |
| 2013-05-02 | $14.48 | $21.60 | 114,600 | — | — |
| 2013-05-01 | $14.08 | $21.01 | 146,700 | — | — |
| 2013-04-30 | $14.82 | $22.11 | 100,600 | — | — |
| 2013-04-29 | $14.75 | $22.00 | 60,100 | — | — |
| 2013-04-26 | $14.48 | $21.60 | 98,700 | — | — |
| 2013-04-25 | $14.65 | $21.86 | 117,600 | — | — |
| 2013-04-24 | $13.97 | $20.84 | 127,000 | — | — |
| 2013-04-23 | $14.10 | $21.04 | 109,900 | — | — |
| 2013-04-22 | $13.75 | $20.51 | 98,800 | — | — |
| 2013-04-19 | $13.92 | $20.77 | 75,700 | — | — |
| 2013-04-18 | $13.61 | $20.30 | 170,100 | — | — |
| 2013-04-17 | $13.66 | $20.38 | 95,200 | — | — |
| 2013-04-16 | $13.82 | $20.62 | 236,400 | — | — |
| 2013-04-15 | $12.85 | $19.17 | 255,100 | — | — |
| 2013-04-12 | $13.14 | $19.60 | 198,700 | — | — |
| 2013-04-11 | $13.10 | $19.54 | 134,200 | — | — |
| 2013-04-10 | $13.04 | $19.45 | 220,500 | — | — |
| 2013-04-09 | $13.02 | $19.42 | 106,900 | — | — |
| 2013-04-08 | $13.25 | $19.77 | 70,600 | — | — |
| 2013-04-05 | $13.29 | $19.83 | 115,700 | — | — |
| 2013-04-04 | $13.22 | $19.72 | 65,200 | — | — |
| 2013-04-03 | $13.14 | $19.60 | 133,900 | — | — |
| 2013-04-02 | $13.55 | $20.21 | 69,500 | — | — |
| 2013-04-01 | $13.76 | $20.53 | 69,500 | — | — |
| 2013-03-28 | $13.96 | $20.83 | 78,400 | — | — |
| 2013-03-27 | $13.91 | $20.75 | 137,300 | — | — |
| 2013-03-26 | $13.77 | $20.54 | 72,700 | — | — |
| 2013-03-25 | $13.98 | $20.86 | 84,000 | — | — |
| 2013-03-22 | $14.11 | $21.05 | 69,400 | — | — |
| 2013-03-21 | $14.03 | $20.93 | 89,200 | — | — |
| 2013-03-20 | $14.53 | $21.68 | 47,200 | — | — |
| 2013-03-19 | $14.64 | $21.84 | 46,600 | — | — |
| 2013-03-18 | $14.73 | $21.98 | 52,000 | — | — |
| 2013-03-15 | $15.05 | $22.45 | 212,200 | — | — |
| 2013-03-14 | $15.00 | $22.38 | 44,200 | — | — |
| 2013-03-13 | $14.80 | $22.08 | 28,900 | — | — |
| 2013-03-12 | $14.85 | $22.15 | 43,300 | — | — |
| 2013-03-11 | $14.98 | $22.35 | 59,800 | — | — |
| 2013-03-08 | $15.26 | $22.77 | 70,100 | — | — |
| 2013-03-07 | $15.26 | $22.77 | 45,000 | — | — |
| 2013-03-06 | $15.26 | $22.63 | 110,900 | — | — |
| 2013-03-05 | $15.33 | $22.74 | 103,000 | — | — |
| 2013-03-04 | $15.21 | $22.56 | 107,400 | — | — |
| 2013-03-01 | $14.77 | $21.90 | 106,000 | — | — |
| 2013-02-28 | $14.72 | $21.83 | 105,400 | — | — |
| 2013-02-27 | $14.75 | $21.88 | 167,700 | — | — |
| 2013-02-26 | $14.40 | $21.36 | 260,100 | — | — |
| 2013-02-25 | $14.29 | $21.19 | 113,200 | — | — |
| 2013-02-22 | $14.90 | $22.10 | 142,500 | — | — |
| 2013-02-21 | $13.94 | $20.67 | 134,500 | — | — |
| 2013-02-20 | $13.75 | $20.39 | 153,000 | — | — |
| 2013-02-19 | $13.86 | $20.56 | 467,500 | — | — |
| 2013-02-15 | $13.80 | $20.47 | 161,400 | — | — |
| 2013-02-14 | $13.67 | $20.27 | 216,100 | — | — |
| 2013-02-13 | $13.47 | $19.98 | 206,800 | — | — |
| 2013-02-12 | $14.36 | $21.30 | 53,400 | — | — |
| 2013-02-11 | $14.39 | $21.34 | 45,600 | — | — |
| 2013-02-08 | $14.40 | $21.36 | 106,900 | — | — |
| 2013-02-07 | $14.35 | $21.28 | 87,000 | — | — |
| 2013-02-06 | $14.65 | $21.73 | 59,200 | — | — |
| 2013-02-05 | $14.48 | $21.47 | 65,800 | — | — |
| 2013-02-04 | $14.64 | $21.71 | 54,300 | — | — |
| 2013-02-01 | $15.08 | $22.36 | 46,200 | — | — |
| 2013-01-31 | $14.78 | $21.92 | 86,400 | — | — |
| 2013-01-30 | $14.72 | $21.83 | 83,100 | — | — |
| 2013-01-29 | $15.33 | $22.74 | 74,200 | — | — |
| 2013-01-28 | $15.11 | $22.41 | 72,900 | — | — |
| 2013-01-25 | $14.88 | $22.07 | 99,100 | — | — |
| 2013-01-24 | $14.96 | $22.19 | 57,100 | — | — |
| 2013-01-23 | $14.91 | $22.11 | 74,000 | — | — |
| 2013-01-22 | $15.01 | $22.26 | 69,600 | — | — |
| 2013-01-18 | $15.08 | $22.36 | 55,600 | — | — |
| 2013-01-17 | $15.20 | $22.54 | 35,600 | — | — |
| 2013-01-16 | $15.02 | $22.28 | 69,300 | — | — |
| 2013-01-15 | $15.13 | $22.44 | 68,100 | — | — |
| 2013-01-14 | $15.16 | $22.48 | 66,700 | — | — |
| 2013-01-11 | $14.81 | $21.96 | 38,400 | — | — |
| 2013-01-10 | $14.91 | $22.11 | 460,300 | — | — |
| 2013-01-09 | $14.58 | $21.62 | 45,800 | — | — |
| 2013-01-08 | $14.53 | $21.55 | 60,400 | — | — |
| 2013-01-07 | $14.43 | $21.40 | 44,600 | — | — |
| 2013-01-04 | $14.71 | $21.82 | 123,700 | — | — |
| 2013-01-03 | $14.51 | $21.52 | 107,700 | — | — |
| 2013-01-02 | $15.19 | $22.53 | 146,800 | — | — |