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
- 2006-06-26 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 | $23.23 | $48.59 | 455,741 | — | — |
| 2013-12-30 | $23.82 | $49.82 | 100,848 | — | — |
| 2013-12-27 | $23.92 | $50.03 | 75,139 | — | — |
| 2013-12-26 | $24.39 | $51.01 | 113,702 | — | — |
| 2013-12-24 | $24.02 | $50.24 | 64,596 | — | — |
| 2013-12-23 | $24.04 | $50.29 | 173,473 | — | — |
| 2013-12-20 | $23.63 | $49.41 | 165,241 | — | — |
| 2013-12-19 | $23.43 | $49.00 | 122,907 | — | — |
| 2013-12-18 | $23.50 | $48.90 | 170,107 | — | — |
| 2013-12-17 | $23.30 | $48.49 | 163,173 | — | — |
| 2013-12-16 | $23.38 | $48.64 | 110,215 | — | — |
| 2013-12-13 | $23.13 | $48.13 | 106,363 | — | — |
| 2013-12-12 | $22.69 | $47.20 | 253,397 | — | — |
| 2013-12-11 | $22.56 | $46.95 | 152,468 | — | — |
| 2013-12-10 | $22.56 | $46.95 | 199,628 | — | — |
| 2013-12-09 | $21.87 | $45.51 | 155,225 | — | — |
| 2013-12-06 | $21.41 | $44.53 | 106,525 | — | — |
| 2013-12-05 | $21.33 | $44.38 | 90,021 | — | — |
| 2013-12-04 | $21.28 | $44.28 | 125,056 | — | — |
| 2013-12-03 | $21.65 | $45.05 | 147,602 | — | — |
| 2013-12-02 | $22.02 | $45.82 | 84,506 | — | — |
| 2013-11-29 | $22.02 | $45.82 | 45,497 | — | — |
| 2013-11-27 | $22.15 | $46.07 | 89,575 | — | — |
| 2013-11-26 | $22.02 | $45.82 | 59,325 | — | — |
| 2013-11-25 | $21.90 | $45.56 | 81,424 | — | — |
| 2013-11-22 | $21.90 | $45.56 | 99,185 | — | — |
| 2013-11-21 | $21.73 | $45.20 | 96,428 | — | — |
| 2013-11-20 | $21.55 | $44.84 | 95,576 | — | — |
| 2013-11-19 | $21.97 | $45.46 | 109,769 | — | — |
| 2013-11-18 | $22.10 | $45.71 | 78,505 | — | — |
| 2013-11-15 | $22.15 | $45.82 | 156,199 | — | — |
| 2013-11-14 | $22.07 | $45.66 | 95,009 | — | — |
| 2013-11-13 | $21.87 | $45.25 | 196,870 | — | — |
| 2013-11-12 | $21.23 | $43.93 | 127,449 | — | — |
| 2013-11-11 | $21.09 | $43.62 | 84,101 | — | — |
| 2013-11-08 | $20.76 | $42.96 | 145,210 | — | — |
| 2013-11-07 | $20.64 | $42.70 | 115,000 | — | — |
| 2013-11-06 | $21.04 | $43.52 | 152,387 | — | — |
| 2013-11-05 | $21.04 | $43.52 | 137,789 | — | — |
| 2013-11-04 | $20.69 | $42.81 | 115,324 | — | — |
| 2013-11-01 | $20.32 | $42.04 | 75,382 | — | — |
| 2013-10-31 | $20.35 | $42.09 | 108,512 | — | — |
| 2013-10-30 | $20.35 | $42.09 | 81,181 | — | — |
| 2013-10-29 | $20.30 | $41.99 | 62,650 | — | — |
| 2013-10-28 | $20.30 | $41.99 | 62,852 | — | — |
| 2013-10-25 | $20.39 | $42.19 | 103,240 | — | — |
| 2013-10-24 | $19.93 | $41.22 | 116,054 | — | — |
| 2013-10-23 | $19.68 | $40.71 | 79,843 | — | — |
| 2013-10-22 | $19.63 | $40.61 | 206,764 | — | — |
| 2013-10-21 | $19.83 | $40.76 | 97,888 | — | — |
| 2013-10-18 | $19.68 | $40.46 | 105,187 | — | — |
| 2013-10-17 | $19.38 | $39.85 | 83,574 | — | — |
| 2013-10-16 | $19.24 | $39.55 | 86,290 | — | — |
| 2013-10-15 | $19.06 | $39.19 | 112,891 | — | — |
| 2013-10-14 | $19.21 | $39.50 | 41,685 | — | — |
| 2013-10-11 | $19.26 | $39.60 | 90,751 | — | — |
| 2013-10-10 | $19.46 | $40.00 | 97,644 | — | — |
| 2013-10-09 | $18.94 | $38.94 | 71,855 | — | — |
| 2013-10-08 | $18.96 | $38.99 | 85,358 | — | — |
| 2013-10-07 | $19.09 | $39.24 | 46,876 | — | — |
| 2013-10-04 | $19.36 | $39.80 | 56,648 | — | — |
| 2013-10-03 | $19.33 | $39.75 | 71,287 | — | — |
| 2013-10-02 | $19.48 | $40.05 | 148,332 | — | — |
| 2013-10-01 | $19.06 | $39.19 | 57,581 | — | — |
| 2013-09-30 | $18.87 | $38.79 | 84,709 | — | — |
| 2013-09-27 | $18.87 | $38.79 | 63,055 | — | — |
| 2013-09-26 | $19.04 | $39.14 | 85,966 | — | — |
| 2013-09-25 | $18.79 | $38.64 | 90,427 | — | — |
| 2013-09-24 | $18.79 | $38.64 | 56,851 | — | — |
| 2013-09-23 | $18.82 | $38.69 | 45,659 | — | — |
| 2013-09-20 | $18.82 | $38.69 | 45,132 | — | — |
| 2013-09-19 | $18.87 | $38.79 | 50,039 | — | — |
| 2013-09-18 | $19.41 | $39.65 | 116,297 | — | — |
| 2013-09-17 | $18.67 | $38.14 | 88,602 | — | — |
| 2013-09-16 | $18.74 | $38.29 | 63,339 | — | — |
| 2013-09-13 | $18.55 | $37.89 | 59,811 | — | — |
| 2013-09-12 | $18.55 | $37.89 | 85,925 | — | — |
| 2013-09-11 | $18.47 | $37.73 | 81,222 | — | — |
| 2013-09-10 | $18.32 | $37.43 | 58,554 | — | — |
| 2013-09-09 | $18.13 | $37.03 | 51,215 | — | — |
| 2013-09-06 | $18.08 | $36.93 | 48,457 | — | — |
| 2013-09-05 | $18.00 | $36.78 | 95,333 | — | — |
| 2013-09-04 | $18.47 | $37.73 | 63,663 | — | — |
| 2013-09-03 | $18.37 | $37.53 | 72,260 | — | — |
| 2013-08-30 | $18.35 | $37.48 | 61,879 | — | — |
| 2013-08-29 | $18.10 | $36.98 | 64,069 | — | — |
| 2013-08-28 | $17.98 | $36.73 | 85,074 | — | — |
| 2013-08-27 | $18.03 | $36.83 | 74,734 | — | — |
| 2013-08-26 | $18.32 | $37.43 | 65,732 | — | — |
| 2013-08-23 | $18.08 | $36.93 | 53,810 | — | — |
| 2013-08-22 | $18.20 | $37.18 | 71,652 | — | — |
| 2013-08-21 | $18.15 | $37.08 | 85,114 | — | — |
| 2013-08-20 | $18.15 | $37.08 | 54,540 | — | — |
| 2013-08-19 | $18.25 | $37.03 | 82,560 | — | — |
| 2013-08-16 | $18.57 | $37.68 | 65,002 | — | — |
| 2013-08-15 | $18.42 | $37.38 | 89,737 | — | — |
| 2013-08-14 | $18.77 | $38.08 | 59,446 | — | — |
| 2013-08-13 | $18.89 | $38.33 | 44,362 | — | — |
| 2013-08-12 | $19.01 | $38.58 | 66,867 | — | — |
| 2013-08-09 | $18.84 | $38.23 | 52,837 | — | — |
| 2013-08-08 | $18.59 | $37.73 | 96,874 | — | — |
| 2013-08-07 | $18.64 | $37.83 | 160,984 | — | — |
| 2013-08-06 | $18.72 | $37.98 | 82,154 | — | — |
| 2013-08-05 | $18.79 | $38.13 | 73,355 | — | — |
| 2013-08-02 | $19.06 | $38.68 | 60,298 | — | — |
| 2013-08-01 | $19.14 | $38.83 | 53,080 | — | — |
| 2013-07-31 | $19.19 | $38.93 | 43,267 | — | — |
| 2013-07-30 | $19.14 | $38.83 | 55,229 | — | — |
| 2013-07-29 | $19.11 | $38.78 | 49,917 | — | — |
| 2013-07-26 | $19.21 | $38.98 | 85,804 | — | — |
| 2013-07-25 | $19.43 | $39.43 | 95,455 | — | — |
| 2013-07-24 | $19.31 | $39.18 | 65,732 | — | — |
| 2013-07-23 | $19.36 | $39.28 | 76,112 | — | — |
| 2013-07-22 | $19.09 | $38.73 | 103,767 | — | — |
| 2013-07-19 | $19.04 | $38.38 | 98,901 | — | — |
| 2013-07-18 | $19.43 | $39.18 | 89,169 | — | — |
| 2013-07-17 | $19.65 | $39.62 | 79,235 | — | — |
| 2013-07-16 | $19.33 | $38.98 | 69,503 | — | — |
| 2013-07-15 | $19.61 | $39.52 | 67,678 | — | — |
| 2013-07-12 | $19.28 | $38.88 | 103,200 | — | — |
| 2013-07-11 | $19.53 | $39.37 | 70,922 | — | — |
| 2013-07-10 | $19.24 | $38.78 | 74,531 | — | — |
| 2013-07-09 | $19.01 | $38.33 | 66,583 | — | — |
| 2013-07-08 | $18.72 | $37.73 | 74,936 | — | — |
| 2013-07-05 | $18.89 | $38.08 | 51,296 | — | — |
| 2013-07-03 | $19.16 | $38.63 | 45,254 | — | — |
| 2013-07-02 | $19.38 | $39.08 | 68,083 | — | — |
| 2013-07-01 | $19.48 | $39.28 | 59,649 | — | — |
| 2013-06-28 | $19.41 | $39.13 | 66,380 | — | — |
| 2013-06-27 | $19.61 | $39.52 | 47,565 | — | — |
| 2013-06-26 | $19.43 | $39.18 | 102,754 | — | — |
| 2013-06-25 | $19.04 | $38.38 | 121,447 | — | — |
| 2013-06-24 | $18.94 | $38.18 | 129,922 | — | — |
| 2013-06-21 | $19.33 | $38.98 | 94,806 | — | — |
| 2013-06-20 | $19.09 | $38.23 | 137,221 | — | — |
| 2013-06-19 | $19.56 | $39.17 | 113,216 | — | — |
| 2013-06-18 | $19.61 | $39.27 | 82,235 | — | — |
| 2013-06-17 | $19.61 | $39.27 | 134,342 | — | — |
| 2013-06-14 | $19.61 | $39.27 | 79,965 | — | — |
| 2013-06-13 | $19.73 | $39.52 | 88,440 | — | — |
| 2013-06-12 | $19.53 | $39.12 | 85,844 | — | — |
| 2013-06-11 | $19.61 | $39.27 | 121,528 | — | — |
| 2013-06-10 | $19.58 | $39.22 | 101,253 | — | — |
| 2013-06-07 | $19.85 | $39.76 | 157,537 | — | — |
| 2013-06-06 | $19.68 | $39.42 | 155,955 | — | — |
| 2013-06-05 | $19.51 | $39.07 | 105,187 | — | — |
| 2013-06-04 | $19.38 | $38.82 | 144,480 | — | — |
| 2013-06-03 | $19.33 | $38.73 | 170,107 | — | — |
| 2013-05-31 | $19.53 | $39.12 | 139,087 | — | — |
| 2013-05-30 | $19.73 | $39.52 | 138,884 | — | — |
| 2013-05-29 | $19.73 | $39.52 | 100,523 | — | — |
| 2013-05-28 | $19.73 | $39.52 | 111,391 | — | — |
| 2013-05-24 | $19.90 | $39.86 | 91,197 | — | — |
| 2013-05-23 | $19.95 | $39.96 | 17,112 | — | — |
| 2013-05-22 | $20.02 | $39.89 | 121,123 | — | — |
| 2013-05-21 | $20.27 | $40.38 | 97,117 | — | — |
| 2013-05-20 | $20.22 | $40.28 | 126,759 | — | — |
| 2013-05-17 | $20.37 | $40.57 | 96,833 | — | — |
| 2013-05-16 | $20.20 | $40.23 | 69,016 | — | — |
| 2013-05-15 | $20.20 | $40.23 | 128,908 | — | — |
| 2013-05-14 | $20.10 | $40.03 | 157,456 | — | — |
| 2013-05-13 | $20.15 | $40.13 | 129,517 | — | — |
| 2013-05-10 | $20.22 | $40.28 | 142,371 | — | — |
| 2013-05-09 | $20.07 | $39.98 | 91,765 | — | — |
| 2013-05-08 | $19.93 | $39.69 | 125,948 | — | — |
| 2013-05-07 | $19.78 | $39.39 | 86,980 | — | — |
| 2013-05-06 | $19.73 | $39.30 | 80,776 | — | — |
| 2013-05-03 | $19.78 | $39.39 | 84,060 | — | — |
| 2013-05-02 | $19.65 | $39.15 | 94,522 | — | — |
| 2013-05-01 | $19.51 | $38.85 | 85,966 | — | — |
| 2013-04-30 | $19.24 | $38.31 | 133,166 | — | — |
| 2013-04-29 | $19.01 | $37.87 | 122,785 | — | — |
| 2013-04-26 | $18.89 | $37.63 | 116,825 | — | — |
| 2013-04-25 | $18.94 | $37.72 | 186,489 | — | — |
| 2013-04-24 | $18.79 | $37.43 | 118,933 | — | — |
| 2013-04-23 | $19.01 | $37.87 | 27,006 | — | — |
| 2013-04-22 | $19.01 | $37.67 | 82,276 | — | — |
| 2013-04-19 | $18.94 | $37.52 | 83,898 | — | — |
| 2013-04-18 | $18.82 | $37.28 | 118,325 | — | — |
| 2013-04-17 | $18.74 | $37.13 | 94,603 | — | — |
| 2013-04-16 | $18.62 | $36.88 | 111,796 | — | — |
| 2013-04-15 | $18.77 | $37.18 | 73,639 | — | — |
| 2013-04-12 | $19.06 | $37.76 | 89,656 | — | — |
| 2013-04-11 | $18.91 | $37.47 | 201,290 | — | — |
| 2013-04-10 | $18.87 | $37.37 | 114,756 | — | — |
| 2013-04-09 | $18.94 | $37.52 | 113,621 | — | — |
| 2013-04-08 | $18.89 | $37.42 | 103,443 | — | — |
| 2013-04-05 | $18.91 | $37.47 | 93,387 | — | — |
| 2013-04-04 | $18.74 | $37.13 | 87,183 | — | — |
| 2013-04-03 | $18.64 | $36.93 | 121,528 | — | — |
| 2013-04-02 | $18.84 | $37.32 | 100,402 | — | — |
| 2013-04-01 | $18.79 | $37.23 | 128,341 | — | — |
| 2013-03-28 | $18.94 | $37.52 | 174,284 | — | — |
| 2013-03-27 | $18.94 | $37.52 | 130,449 | — | — |
| 2013-03-26 | $18.87 | $37.37 | 132,152 | — | — |
| 2013-03-25 | $18.84 | $37.32 | 93,143 | — | — |
| 2013-03-22 | $18.96 | $37.57 | 26,601 | — | — |
| 2013-03-21 | $19.06 | $37.56 | 124,853 | — | — |
| 2013-03-20 | $18.69 | $36.83 | 119,217 | — | — |
| 2013-03-19 | $18.62 | $36.68 | 128,949 | — | — |
| 2013-03-18 | $18.84 | $37.12 | 139,614 | — | — |
| 2013-03-15 | $18.89 | $37.22 | 121,488 | — | — |
| 2013-03-14 | $18.82 | $37.07 | 150,887 | — | — |
| 2013-03-13 | $18.57 | $36.59 | 191,599 | — | — |
| 2013-03-12 | $18.52 | $36.49 | 86,128 | — | — |
| 2013-03-11 | $18.55 | $36.54 | 111,675 | — | — |
| 2013-03-08 | $18.47 | $36.39 | 112,405 | — | — |
| 2013-03-07 | $18.42 | $36.30 | 101,821 | — | — |
| 2013-03-06 | $18.45 | $36.34 | 126,110 | — | — |
| 2013-03-05 | $18.22 | $35.91 | 152,792 | — | — |
| 2013-03-04 | $18.03 | $35.52 | 232,635 | — | — |
| 2013-03-01 | $18.08 | $35.61 | 147,480 | — | — |
| 2013-02-28 | $18.00 | $35.47 | 127,611 | — | — |
| 2013-02-27 | $17.90 | $35.27 | 180,772 | — | — |
| 2013-02-26 | $17.83 | $35.13 | 127,449 | — | — |
| 2013-02-25 | $17.81 | $35.08 | 230,608 | — | — |
| 2013-02-22 | $17.78 | $35.03 | 92,170 | — | — |
| 2013-02-21 | $17.83 | $35.13 | 21,410 | — | — |
| 2013-02-20 | $18.00 | $35.30 | 141,966 | — | — |
| 2013-02-19 | $18.03 | $35.35 | 115,000 | — | — |
| 2013-02-15 | $17.81 | $34.91 | 171,162 | — | — |
| 2013-02-14 | $17.88 | $35.06 | 153,401 | — | — |
| 2013-02-13 | $17.68 | $34.67 | 117,271 | — | — |
| 2013-02-12 | $17.58 | $34.48 | 129,922 | — | — |
| 2013-02-11 | $17.66 | $34.62 | 103,200 | — | — |
| 2013-02-08 | $17.63 | $34.57 | 90,670 | — | — |
| 2013-02-07 | $17.63 | $34.57 | 87,872 | — | — |
| 2013-02-06 | $17.63 | $34.57 | 103,889 | — | — |
| 2013-02-05 | $17.68 | $34.67 | 165,525 | — | — |
| 2013-02-04 | $17.41 | $34.14 | 98,293 | — | — |
| 2013-02-01 | $17.44 | $34.19 | 100,726 | — | — |
| 2013-01-31 | $17.36 | $34.04 | 90,994 | — | — |
| 2013-01-30 | $17.31 | $33.95 | 134,099 | — | — |
| 2013-01-29 | $17.24 | $33.80 | 119,582 | — | — |
| 2013-01-28 | $17.48 | $34.28 | 101,294 | — | — |
| 2013-01-25 | $17.41 | $34.14 | 128,503 | — | — |
| 2013-01-24 | $17.39 | $33.92 | 107,782 | — | — |
| 2013-01-23 | $17.26 | $33.68 | 148,332 | — | — |
| 2013-01-22 | $17.21 | $33.58 | 155,712 | — | — |
| 2013-01-18 | $17.29 | $33.73 | 168,323 | — | — |
| 2013-01-17 | $17.14 | $33.44 | 118,649 | — | — |
| 2013-01-16 | $16.99 | $33.15 | 86,899 | — | — |
| 2013-01-15 | $16.82 | $32.81 | 108,268 | — | — |
| 2013-01-14 | $16.92 | $33.01 | 124,205 | — | — |
| 2013-01-11 | $16.82 | $32.81 | 183,245 | — | — |
| 2013-01-10 | $16.67 | $32.53 | 128,665 | — | — |
| 2013-01-09 | $16.74 | $32.67 | 89,575 | — | — |
| 2013-01-08 | $16.65 | $32.48 | 72,301 | — | — |
| 2013-01-07 | $16.55 | $32.28 | 73,396 | — | — |
| 2013-01-04 | $16.57 | $32.33 | 124,813 | — | — |
| 2013-01-03 | $16.67 | $32.53 | 48,133 | — | — |
| 2013-01-02 | $16.57 | $32.33 | 98,374 | — | — |