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
- 2005-08-01 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 | $20.46 | $27.61 | 12,500 | — | — |
| 2013-12-30 | $20.61 | $27.81 | 4,400 | — | — |
| 2013-12-27 | $20.46 | $27.61 | 2,700 | — | — |
| 2013-12-26 | $20.45 | $27.60 | 1,000 | — | — |
| 2013-12-24 | $20.35 | $27.46 | 2,900 | — | — |
| 2013-12-23 | $20.48 | $27.64 | 7,500 | — | — |
| 2013-12-20 | $20.15 | $27.19 | 9,900 | — | — |
| 2013-12-19 | $20.27 | $27.35 | 4,200 | — | — |
| 2013-12-18 | $20.17 | $27.22 | 2,500 | — | — |
| 2013-12-17 | $20.05 | $27.06 | 3,500 | — | — |
| 2013-12-16 | $20.16 | $26.63 | 2,200 | — | — |
| 2013-12-13 | $20.04 | $26.47 | 1,700 | — | — |
| 2013-12-12 | $20.06 | $26.50 | 1,500 | — | — |
| 2013-12-11 | $20.02 | $26.45 | 2,400 | — | — |
| 2013-12-10 | $20.02 | $26.45 | 5,900 | — | — |
| 2013-12-09 | $20.06 | $26.50 | 3,000 | — | — |
| 2013-12-06 | $19.83 | $26.20 | 3,100 | — | — |
| 2013-12-05 | $19.73 | $26.06 | 800 | — | — |
| 2013-12-04 | $19.78 | $26.13 | 8,000 | — | — |
| 2013-12-03 | $20.21 | $26.70 | 2,200 | — | — |
| 2013-12-02 | $20.46 | $27.03 | 10,000 | — | — |
| 2013-11-29 | $20.59 | $27.20 | 2,500 | — | — |
| 2013-11-27 | $20.49 | $27.07 | 8,900 | — | — |
| 2013-11-26 | $20.41 | $26.96 | 1,700 | — | — |
| 2013-11-25 | $20.35 | $26.88 | 3,500 | — | — |
| 2013-11-22 | $20.67 | $27.31 | 1,900 | — | — |
| 2013-11-21 | $20.46 | $27.03 | 3,000 | — | — |
| 2013-11-20 | $20.32 | $26.84 | 2,800 | — | — |
| 2013-11-19 | $20.54 | $27.13 | 1,500 | — | — |
| 2013-11-18 | $20.47 | $27.04 | 2,700 | — | — |
| 2013-11-15 | $20.50 | $27.08 | 3,100 | — | — |
| 2013-11-14 | $20.24 | $26.74 | 400 | — | — |
| 2013-11-13 | $20.49 | $27.07 | 5,800 | — | — |
| 2013-11-12 | $20.37 | $26.91 | 4,000 | — | — |
| 2013-11-11 | $20.65 | $27.28 | 1,200 | — | — |
| 2013-11-08 | $20.54 | $27.13 | 6,200 | — | — |
| 2013-11-07 | $20.19 | $26.67 | 6,800 | — | — |
| 2013-11-06 | $20.94 | $27.66 | 3,200 | — | — |
| 2013-11-05 | $21.01 | $27.76 | 2,900 | — | — |
| 2013-11-04 | $20.63 | $27.25 | 5,700 | — | — |
| 2013-11-01 | $20.22 | $26.71 | 6,700 | — | — |
| 2013-10-31 | $20.34 | $26.87 | 2,600 | — | — |
| 2013-10-30 | $20.20 | $26.69 | 3,800 | — | — |
| 2013-10-29 | $20.55 | $27.15 | 1,800 | — | — |
| 2013-10-28 | $20.48 | $27.06 | 2,500 | — | — |
| 2013-10-25 | $20.27 | $26.78 | 2,000 | — | — |
| 2013-10-24 | $20.21 | $26.70 | 2,600 | — | — |
| 2013-10-23 | $20.55 | $27.15 | 1,900 | — | — |
| 2013-10-22 | $20.13 | $26.59 | 3,300 | — | — |
| 2013-10-21 | $20.44 | $27.00 | 3,300 | — | — |
| 2013-10-18 | $20.70 | $27.35 | 6,300 | — | — |
| 2013-10-17 | $20.02 | $26.45 | 3,600 | — | — |
| 2013-10-16 | $20.42 | $26.98 | 2,800 | — | — |
| 2013-10-15 | $20.21 | $26.70 | 9,400 | — | — |
| 2013-10-14 | $20.07 | $26.51 | 17,000 | — | — |
| 2013-10-11 | $19.44 | $25.68 | 4,900 | — | — |
| 2013-10-10 | $18.99 | $25.09 | 7,200 | — | — |
| 2013-10-09 | $18.70 | $24.70 | 3,000 | — | — |
| 2013-10-08 | $18.54 | $24.49 | 10,100 | — | — |
| 2013-10-07 | $18.51 | $24.45 | 19,900 | — | — |
| 2013-10-04 | $18.71 | $24.72 | 26,400 | — | — |
| 2013-10-03 | $18.56 | $24.52 | 12,100 | — | — |
| 2013-10-02 | $18.89 | $24.95 | 8,700 | — | — |
| 2013-10-01 | $19.35 | $25.56 | 4,200 | — | — |
| 2013-09-30 | $18.89 | $24.95 | 4,800 | — | — |
| 2013-09-27 | $19.21 | $25.38 | 9,100 | — | — |
| 2013-09-26 | $19.08 | $25.21 | 2,700 | — | — |
| 2013-09-25 | $18.97 | $25.06 | 500 | — | — |
| 2013-09-24 | $19.08 | $25.21 | 12,600 | — | — |
| 2013-09-23 | $18.94 | $25.02 | 4,300 | — | — |
| 2013-09-20 | $18.61 | $24.58 | 4,600 | — | — |
| 2013-09-19 | $18.95 | $25.03 | 1,100 | — | — |
| 2013-09-18 | $19.14 | $25.29 | 4,600 | — | — |
| 2013-09-17 | $19.02 | $25.13 | 1,100 | — | — |
| 2013-09-16 | $18.86 | $24.92 | 1,600 | — | — |
| 2013-09-13 | $18.59 | $24.56 | 300 | — | — |
| 2013-09-12 | $18.61 | $24.58 | 1,900 | — | — |
| 2013-09-11 | $18.58 | $24.55 | 1,800 | — | — |
| 2013-09-10 | $18.61 | $24.58 | 2,000 | — | — |
| 2013-09-09 | $18.85 | $24.90 | 1,100 | — | — |
| 2013-09-06 | $18.40 | $24.31 | 700 | — | — |
| 2013-09-05 | $18.66 | $24.65 | 1,100 | — | — |
| 2013-09-04 | $18.74 | $24.76 | 5,200 | — | — |
| 2013-09-03 | $18.48 | $24.41 | 4,300 | — | — |
| 2013-08-30 | $18.50 | $24.44 | 2,500 | — | — |
| 2013-08-29 | $18.76 | $24.78 | 1,300 | — | — |
| 2013-08-28 | $18.62 | $24.60 | 7,200 | — | — |
| 2013-08-27 | $18.62 | $24.60 | 4,900 | — | — |
| 2013-08-26 | $19.01 | $25.11 | 4,300 | — | — |
| 2013-08-23 | $19.58 | $25.87 | 500 | — | — |
| 2013-08-22 | $19.59 | $25.88 | 3,700 | — | — |
| 2013-08-21 | $18.84 | $24.89 | 1,000 | — | — |
| 2013-08-20 | $18.95 | $25.03 | 5,000 | — | — |
| 2013-08-19 | $19.01 | $25.11 | 4,600 | — | — |
| 2013-08-16 | $19.06 | $25.18 | 4,000 | — | — |
| 2013-08-15 | $19.10 | $25.23 | 8,300 | — | — |
| 2013-08-14 | $19.38 | $25.60 | 1,100 | — | — |
| 2013-08-13 | $19.10 | $25.23 | 10,400 | — | — |
| 2013-08-12 | $19.28 | $25.47 | 4,900 | — | — |
| 2013-08-09 | $19.19 | $25.35 | 8,800 | — | — |
| 2013-08-08 | $19.48 | $25.73 | 1,200 | — | — |
| 2013-08-07 | $19.29 | $25.48 | 700 | — | — |
| 2013-08-06 | $19.24 | $25.42 | 2,800 | — | — |
| 2013-08-05 | $19.81 | $26.17 | 1,000 | — | — |
| 2013-08-02 | $19.39 | $25.62 | 7,400 | — | — |
| 2013-08-01 | $19.84 | $26.21 | 14,900 | — | — |
| 2013-07-31 | $18.01 | $23.79 | 14,000 | — | — |
| 2013-07-30 | $19.22 | $25.39 | 3,200 | — | — |
| 2013-07-29 | $19.07 | $25.19 | 5,300 | — | — |
| 2013-07-26 | $19.21 | $25.38 | 14,600 | — | — |
| 2013-07-25 | $20.53 | $27.12 | 17,200 | — | — |
| 2013-07-24 | $18.58 | $24.55 | 2,000 | — | — |
| 2013-07-23 | $18.45 | $24.37 | 1,000 | — | — |
| 2013-07-22 | $18.20 | $24.04 | 9,000 | — | — |
| 2013-07-19 | $17.82 | $23.54 | 4,100 | — | — |
| 2013-07-18 | $17.82 | $23.54 | 2,600 | — | — |
| 2013-07-17 | $18.26 | $24.12 | 500 | — | — |
| 2013-07-16 | $17.91 | $23.66 | 2,800 | — | — |
| 2013-07-15 | $17.70 | $23.38 | 9,200 | — | — |
| 2013-07-12 | $17.47 | $23.08 | 5,100 | — | — |
| 2013-07-11 | $17.75 | $23.45 | 6,100 | — | — |
| 2013-07-10 | $17.55 | $23.18 | 4,400 | — | — |
| 2013-07-09 | $17.99 | $23.77 | 15,700 | — | — |
| 2013-07-08 | $17.05 | $22.52 | 9,100 | — | — |
| 2013-07-05 | $15.95 | $21.07 | 3,600 | — | — |
| 2013-07-03 | $14.73 | $19.46 | 900 | — | — |
| 2013-07-02 | $14.74 | $19.47 | 1,000 | — | — |
| 2013-07-01 | $14.80 | $19.55 | 2,000 | — | — |
| 2013-06-28 | $14.87 | $19.64 | 29,000 | — | — |
| 2013-06-27 | $13.84 | $18.28 | 2,000 | — | — |
| 2013-06-26 | $13.72 | $18.12 | 8,500 | — | — |
| 2013-06-25 | $14.10 | $18.63 | 5,000 | — | — |
| 2013-06-24 | $14.02 | $18.52 | 1,500 | — | — |
| 2013-06-21 | $14.25 | $18.83 | 7,700 | — | — |
| 2013-06-20 | $14.09 | $18.61 | 1,600 | — | — |
| 2013-06-19 | $14.46 | $19.10 | 1,400 | — | — |
| 2013-06-18 | $14.65 | $19.35 | 1,400 | — | — |
| 2013-06-17 | $14.76 | $19.50 | 3,500 | — | — |
| 2013-06-14 | $14.50 | $19.16 | 900 | — | — |
| 2013-06-13 | $15.00 | $19.82 | 1,000 | — | — |
| 2013-06-12 | $14.56 | $19.23 | 1,700 | — | — |
| 2013-06-11 | $14.36 | $18.97 | 3,600 | — | — |
| 2013-06-10 | $14.22 | $18.79 | 2,000 | — | — |
| 2013-06-07 | $13.92 | $18.39 | 7,100 | — | — |
| 2013-06-06 | $13.68 | $18.07 | 1,900 | — | — |
| 2013-06-05 | $13.38 | $17.68 | 600 | — | — |
| 2013-06-04 | $13.37 | $17.66 | 2,500 | — | — |
| 2013-06-03 | $13.53 | $17.87 | 8,300 | — | — |
| 2013-05-31 | $13.20 | $17.44 | 1,000 | — | — |
| 2013-05-30 | $13.21 | $17.45 | 400 | — | — |
| 2013-05-29 | $13.24 | $17.49 | 2,000 | — | — |
| 2013-05-28 | $13.40 | $17.70 | 2,800 | — | — |
| 2013-05-24 | $13.18 | $17.41 | 800 | — | — |
| 2013-05-23 | $13.18 | $17.41 | 1,200 | — | — |
| 2013-05-22 | $13.26 | $17.52 | 700 | — | — |
| 2013-05-21 | $13.52 | $17.86 | 900 | — | — |
| 2013-05-20 | $13.65 | $18.03 | 1,200 | — | — |
| 2013-05-17 | $13.68 | $18.07 | 2,900 | — | — |
| 2013-05-16 | $13.55 | $17.90 | 600 | — | — |
| 2013-05-15 | $13.31 | $17.58 | 1,400 | — | — |
| 2013-05-14 | $13.60 | $17.97 | 4,100 | — | — |
| 2013-05-13 | $13.28 | $17.54 | 600 | — | — |
| 2013-05-10 | $13.30 | $17.57 | 1,300 | — | — |
| 2013-05-09 | $12.86 | $16.99 | 800 | — | — |
| 2013-05-08 | $13.01 | $17.19 | 800 | — | — |
| 2013-05-07 | $12.89 | $17.03 | 2,600 | — | — |
| 2013-05-06 | $12.90 | $17.04 | 1,900 | — | — |
| 2013-05-03 | $13.38 | $17.68 | 800 | — | — |
| 2013-05-02 | $13.04 | $17.23 | 2,600 | — | — |
| 2013-05-01 | $12.84 | $16.96 | 10,200 | — | — |
| 2013-04-30 | $13.47 | $17.79 | 800 | — | — |
| 2013-04-29 | $13.50 | $17.83 | 1,600 | — | — |
| 2013-04-26 | $13.62 | $17.99 | 1,900 | — | — |
| 2013-04-25 | $13.69 | $18.09 | 900 | — | — |
| 2013-04-24 | $13.26 | $17.52 | 2,200 | — | — |
| 2013-04-23 | $13.60 | $17.97 | 2,200 | — | — |
| 2013-04-22 | $13.71 | $18.11 | 400 | — | — |
| 2013-04-19 | $13.70 | $18.10 | 1,600 | — | — |
| 2013-04-18 | $12.58 | $16.62 | 1,300 | — | — |
| 2013-04-17 | $12.76 | $16.86 | 6,300 | — | — |
| 2013-04-16 | $13.66 | $18.05 | 7,900 | — | — |
| 2013-04-15 | $13.65 | $18.03 | 4,400 | — | — |
| 2013-04-12 | $14.60 | $19.29 | 700 | — | — |
| 2013-04-11 | $15.00 | $19.82 | 200 | — | — |
| 2013-04-10 | $15.22 | $20.11 | 700 | — | — |
| 2013-04-09 | $15.04 | $19.87 | 1,200 | — | — |
| 2013-04-08 | $15.22 | $20.11 | 5,000 | — | — |
| 2013-04-05 | $15.39 | $20.33 | 1,600 | — | — |
| 2013-04-04 | $15.69 | $20.73 | 4,900 | — | — |
| 2013-04-03 | $15.01 | $19.83 | 2,900 | — | — |
| 2013-04-02 | $15.78 | $20.85 | 1,200 | — | — |
| 2013-04-01 | $16.27 | $21.49 | 2,900 | — | — |
| 2013-03-28 | $17.19 | $22.71 | 5,400 | — | — |
| 2013-03-27 | $16.60 | $21.93 | 1,100 | — | — |
| 2013-03-26 | $16.69 | $22.05 | 700 | — | — |
| 2013-03-25 | $16.56 | $21.88 | 800 | — | — |
| 2013-03-22 | $16.70 | $22.06 | 2,400 | — | — |
| 2013-03-21 | $16.56 | $21.88 | 2,500 | — | — |
| 2013-03-20 | $16.60 | $21.93 | 1,000 | — | — |
| 2013-03-19 | $16.49 | $21.78 | 1,700 | — | — |
| 2013-03-18 | $16.36 | $21.61 | 4,000 | — | — |
| 2013-03-15 | $16.45 | $21.73 | 5,600 | — | — |
| 2013-03-14 | $16.70 | $22.06 | 5,100 | — | — |
| 2013-03-13 | $16.73 | $22.10 | 1,600 | — | — |
| 2013-03-12 | $15.99 | $21.12 | 5,800 | — | — |
| 2013-03-11 | $15.77 | $20.83 | 8,100 | — | — |
| 2013-03-08 | $15.15 | $20.01 | 3,800 | — | — |
| 2013-03-07 | $14.85 | $19.62 | 1,200 | — | — |
| 2013-03-06 | $14.79 | $19.54 | 1,400 | — | — |
| 2013-03-05 | $14.30 | $18.89 | 3,100 | — | — |
| 2013-03-04 | $14.20 | $18.76 | 3,200 | — | — |
| 2013-03-01 | $14.14 | $18.68 | 2,200 | — | — |
| 2013-02-28 | $13.93 | $18.40 | 6,900 | — | — |
| 2013-02-27 | $14.78 | $19.53 | 1,200 | — | — |
| 2013-02-26 | $14.85 | $19.62 | 700 | — | — |
| 2013-02-25 | $14.04 | $18.55 | 2,100 | — | — |
| 2013-02-22 | $14.85 | $19.62 | 1,400 | — | — |
| 2013-02-21 | $14.71 | $19.43 | 1,200 | — | — |
| 2013-02-20 | $14.80 | $19.55 | 7,100 | — | — |
| 2013-02-19 | $14.90 | $19.68 | 12,000 | — | — |
| 2013-02-15 | $13.30 | $17.57 | 2,600 | — | — |
| 2013-02-14 | $13.46 | $17.78 | 5,000 | — | — |
| 2013-02-13 | $13.20 | $17.44 | 4,900 | — | — |
| 2013-02-12 | $13.87 | $18.32 | 400 | — | — |
| 2013-02-11 | $13.23 | $17.48 | 1,500 | — | — |
| 2013-02-08 | $13.37 | $17.66 | 900 | — | — |
| 2013-02-07 | $13.45 | $17.77 | 1,800 | — | — |
| 2013-02-06 | $13.42 | $17.73 | 11,200 | — | — |
| 2013-02-05 | $14.20 | $18.76 | 300 | — | — |
| 2013-02-04 | $13.82 | $18.26 | 5,400 | — | — |
| 2013-02-01 | $14.25 | $18.83 | 2,400 | — | — |
| 2013-01-31 | $14.22 | $18.79 | 900 | — | — |
| 2013-01-30 | $14.08 | $18.60 | 3,200 | — | — |
| 2013-01-29 | $14.24 | $18.81 | 3,300 | — | — |
| 2013-01-28 | $14.17 | $18.72 | 1,500 | — | — |
| 2013-01-25 | $13.65 | $18.03 | 1,900 | — | — |
| 2013-01-24 | $14.20 | $18.76 | 7,800 | — | — |
| 2013-01-23 | $13.83 | $18.27 | 6,200 | — | — |
| 2013-01-22 | $13.24 | $17.49 | 3,600 | — | — |
| 2013-01-18 | $12.94 | $17.09 | 6,600 | — | — |
| 2013-01-17 | $13.20 | $17.44 | 800 | — | — |
| 2013-01-16 | $12.86 | $16.99 | 2,100 | — | — |
| 2013-01-15 | $13.10 | $17.31 | 4,800 | — | — |
| 2013-01-14 | $13.03 | $17.21 | 800 | — | — |
| 2013-01-11 | $12.99 | $17.16 | 2,100 | — | — |
| 2013-01-10 | $13.05 | $17.24 | 1,800 | — | — |
| 2013-01-09 | $12.69 | $16.76 | 1,300 | — | — |
| 2013-01-08 | $12.56 | $16.59 | 600 | — | — |
| 2013-01-07 | $13.03 | $17.21 | 3,700 | — | — |
| 2013-01-04 | $13.10 | $17.31 | 21,600 | — | — |
| 2013-01-03 | $12.66 | $16.72 | 4,300 | — | — |
| 2013-01-02 | $12.41 | $16.39 | 6,900 | — | — |