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
- 2010-02-10 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 | $16.52 | $20.48 | 1,145,100 | — | — |
| 2013-12-30 | $16.77 | $20.79 | 583,700 | — | — |
| 2013-12-27 | $16.73 | $20.74 | 832,400 | — | — |
| 2013-12-26 | $16.69 | $20.69 | 885,500 | — | — |
| 2013-12-24 | $16.84 | $20.87 | 363,400 | — | — |
| 2013-12-23 | $16.90 | $20.95 | 1,654,700 | — | — |
| 2013-12-20 | $16.83 | $20.86 | 1,948,100 | — | — |
| 2013-12-19 | $16.44 | $20.38 | 2,336,200 | — | — |
| 2013-12-18 | $16.55 | $20.52 | 1,504,300 | — | — |
| 2013-12-17 | $16.15 | $20.02 | 1,649,800 | — | — |
| 2013-12-16 | $15.96 | $19.78 | 1,513,600 | — | — |
| 2013-12-13 | $16.00 | $19.83 | 982,600 | — | — |
| 2013-12-12 | $16.11 | $19.97 | 908,300 | — | — |
| 2013-12-11 | $16.11 | $19.97 | 1,203,000 | — | — |
| 2013-12-10 | $16.52 | $20.48 | 708,800 | — | — |
| 2013-12-09 | $16.63 | $20.61 | 686,000 | — | — |
| 2013-12-06 | $16.71 | $20.71 | 981,400 | — | — |
| 2013-12-05 | $16.38 | $20.30 | 994,800 | — | — |
| 2013-12-04 | $16.45 | $20.39 | 854,600 | — | — |
| 2013-12-03 | $16.45 | $20.39 | 1,255,300 | — | — |
| 2013-12-02 | $16.43 | $20.37 | 1,474,800 | — | — |
| 2013-11-29 | $16.38 | $20.30 | 640,900 | — | — |
| 2013-11-27 | $16.55 | $20.52 | 542,400 | — | — |
| 2013-11-26 | $16.56 | $20.53 | 1,053,300 | — | — |
| 2013-11-25 | $16.82 | $20.60 | 970,500 | — | — |
| 2013-11-22 | $16.96 | $20.77 | 902,700 | — | — |
| 2013-11-21 | $17.12 | $20.97 | 1,219,100 | — | — |
| 2013-11-20 | $16.82 | $20.60 | 1,298,500 | — | — |
| 2013-11-19 | $16.96 | $20.77 | 764,900 | — | — |
| 2013-11-18 | $17.20 | $21.07 | 802,600 | — | — |
| 2013-11-15 | $17.35 | $21.25 | 751,000 | — | — |
| 2013-11-14 | $17.43 | $21.35 | 620,900 | — | — |
| 2013-11-13 | $17.54 | $21.48 | 860,500 | — | — |
| 2013-11-12 | $17.33 | $21.23 | 840,400 | — | — |
| 2013-11-11 | $17.38 | $21.29 | 641,900 | — | — |
| 2013-11-08 | $17.35 | $21.25 | 1,263,500 | — | — |
| 2013-11-07 | $17.76 | $21.75 | 987,800 | — | — |
| 2013-11-06 | $17.95 | $21.99 | 926,200 | — | — |
| 2013-11-05 | $18.04 | $22.10 | 1,194,600 | — | — |
| 2013-11-04 | $18.14 | $22.22 | 1,444,400 | — | — |
| 2013-11-01 | $18.18 | $22.27 | 2,429,900 | — | — |
| 2013-10-31 | $18.48 | $22.64 | 1,230,700 | — | — |
| 2013-10-30 | $18.47 | $22.62 | 1,051,400 | — | — |
| 2013-10-29 | $18.62 | $22.81 | 893,500 | — | — |
| 2013-10-28 | $18.69 | $22.89 | 1,142,500 | — | — |
| 2013-10-25 | $18.90 | $23.15 | 819,500 | — | — |
| 2013-10-24 | $18.69 | $22.89 | 1,332,000 | — | — |
| 2013-10-23 | $18.45 | $22.60 | 792,800 | — | — |
| 2013-10-22 | $18.44 | $22.59 | 1,032,500 | — | — |
| 2013-10-21 | $18.17 | $22.26 | 995,100 | — | — |
| 2013-10-18 | $18.12 | $22.19 | 602,100 | — | — |
| 2013-10-17 | $18.19 | $22.28 | 1,257,500 | — | — |
| 2013-10-16 | $17.79 | $21.79 | 1,246,500 | — | — |
| 2013-10-15 | $17.69 | $21.67 | 747,900 | — | — |
| 2013-10-14 | $17.81 | $21.81 | 913,200 | — | — |
| 2013-10-11 | $17.86 | $21.88 | 608,900 | — | — |
| 2013-10-10 | $17.80 | $21.80 | 1,577,800 | — | — |
| 2013-10-09 | $17.26 | $21.14 | 1,655,900 | — | — |
| 2013-10-08 | $17.48 | $21.41 | 709,400 | — | — |
| 2013-10-07 | $17.81 | $21.81 | 723,500 | — | — |
| 2013-10-04 | $17.79 | $21.79 | 2,777,600 | — | — |
| 2013-10-03 | $17.60 | $21.56 | 1,562,500 | — | — |
| 2013-10-02 | $17.68 | $21.66 | 735,400 | — | — |
| 2013-10-01 | $17.71 | $21.69 | 832,500 | — | — |
| 2013-09-30 | $17.36 | $21.26 | 987,400 | — | — |
| 2013-09-27 | $17.59 | $21.54 | 749,300 | — | — |
| 2013-09-26 | $17.68 | $21.66 | 539,700 | — | — |
| 2013-09-25 | $17.56 | $21.51 | 766,000 | — | — |
| 2013-09-24 | $17.51 | $21.45 | 1,022,600 | — | — |
| 2013-09-23 | $17.66 | $21.63 | 834,400 | — | — |
| 2013-09-20 | $17.78 | $21.78 | 1,529,000 | — | — |
| 2013-09-19 | $18.14 | $22.22 | 762,300 | — | — |
| 2013-09-18 | $18.16 | $22.24 | 1,139,900 | — | — |
| 2013-09-17 | $17.66 | $21.63 | 816,600 | — | — |
| 2013-09-16 | $17.76 | $21.75 | 877,400 | — | — |
| 2013-09-13 | $17.58 | $21.53 | 1,036,800 | — | — |
| 2013-09-12 | $17.45 | $21.37 | 1,596,500 | — | — |
| 2013-09-11 | $17.66 | $21.63 | 612,600 | — | — |
| 2013-09-10 | $17.62 | $21.58 | 1,395,100 | — | — |
| 2013-09-09 | $17.54 | $21.48 | 955,600 | — | — |
| 2013-09-06 | $17.35 | $21.25 | 1,228,100 | — | — |
| 2013-09-05 | $17.08 | $20.92 | 1,116,500 | — | — |
| 2013-09-04 | $17.16 | $21.02 | 1,252,000 | — | — |
| 2013-09-03 | $16.94 | $20.75 | 2,519,000 | — | — |
| 2013-08-30 | $17.18 | $21.04 | 1,297,700 | — | — |
| 2013-08-29 | $17.26 | $21.14 | 1,362,100 | — | — |
| 2013-08-28 | $17.20 | $21.07 | 1,125,800 | — | — |
| 2013-08-27 | $17.47 | $21.40 | 1,513,400 | — | — |
| 2013-08-26 | $17.49 | $21.42 | 1,273,200 | — | — |
| 2013-08-23 | $17.54 | $21.48 | 1,102,400 | — | — |
| 2013-08-22 | $17.36 | $21.26 | 756,200 | — | — |
| 2013-08-21 | $17.25 | $21.13 | 1,154,800 | — | — |
| 2013-08-20 | $17.33 | $21.23 | 1,296,300 | — | — |
| 2013-08-19 | $17.01 | $20.83 | 1,680,800 | — | — |
| 2013-08-16 | $17.11 | $20.96 | 2,164,800 | — | — |
| 2013-08-15 | $17.37 | $21.28 | 832,800 | — | — |
| 2013-08-14 | $17.71 | $21.69 | 638,100 | — | — |
| 2013-08-13 | $17.76 | $21.75 | 922,600 | — | — |
| 2013-08-12 | $17.94 | $21.97 | 682,800 | — | — |
| 2013-08-09 | $18.00 | $22.05 | 676,300 | — | — |
| 2013-08-08 | $17.71 | $21.69 | 837,700 | — | — |
| 2013-08-07 | $17.89 | $21.91 | 770,500 | — | — |
| 2013-08-06 | $17.83 | $21.84 | 1,215,000 | — | — |
| 2013-08-05 | $17.86 | $21.88 | 560,500 | — | — |
| 2013-08-02 | $17.75 | $21.74 | 851,600 | — | — |
| 2013-08-01 | $17.98 | $22.02 | 1,227,600 | — | — |
| 2013-07-31 | $18.09 | $22.16 | 626,600 | — | — |
| 2013-07-30 | $18.49 | $22.65 | 1,057,100 | — | — |
| 2013-07-29 | $18.40 | $22.54 | 466,900 | — | — |
| 2013-07-26 | $18.64 | $22.83 | 432,200 | — | — |
| 2013-07-25 | $18.62 | $22.81 | 375,400 | — | — |
| 2013-07-24 | $18.53 | $22.70 | 860,600 | — | — |
| 2013-07-23 | $18.77 | $22.99 | 683,700 | — | — |
| 2013-07-22 | $18.84 | $23.08 | 848,900 | — | — |
| 2013-07-19 | $18.78 | $23.00 | 671,100 | — | — |
| 2013-07-18 | $18.76 | $22.98 | 773,200 | — | — |
| 2013-07-17 | $18.69 | $22.89 | 620,700 | — | — |
| 2013-07-16 | $18.65 | $22.84 | 979,600 | — | — |
| 2013-07-15 | $18.63 | $22.82 | 559,100 | — | — |
| 2013-07-12 | $18.47 | $22.62 | 1,365,800 | — | — |
| 2013-07-11 | $18.62 | $22.81 | 750,800 | — | — |
| 2013-07-10 | $18.21 | $22.30 | 1,053,700 | — | — |
| 2013-07-09 | $18.37 | $22.50 | 802,200 | — | — |
| 2013-07-08 | $18.29 | $22.40 | 751,300 | — | — |
| 2013-07-05 | $18.26 | $22.37 | 815,800 | — | — |
| 2013-07-03 | $18.29 | $22.40 | 896,500 | — | — |
| 2013-07-02 | $18.32 | $22.44 | 2,250,700 | — | — |
| 2013-07-01 | $18.04 | $22.10 | 856,600 | — | — |
| 2013-06-28 | $17.88 | $21.90 | 1,489,500 | — | — |
| 2013-06-27 | $17.86 | $21.88 | 684,500 | — | — |
| 2013-06-26 | $17.50 | $21.43 | 882,600 | — | — |
| 2013-06-25 | $17.43 | $21.35 | 1,512,900 | — | — |
| 2013-06-24 | $16.96 | $20.77 | 1,647,800 | — | — |
| 2013-06-21 | $17.00 | $20.82 | 1,788,000 | — | — |
| 2013-06-20 | $17.00 | $20.82 | 1,700,700 | — | — |
| 2013-06-19 | $17.55 | $21.50 | 949,500 | — | — |
| 2013-06-18 | $18.16 | $22.24 | 785,500 | — | — |
| 2013-06-17 | $17.98 | $22.02 | 811,400 | — | — |
| 2013-06-14 | $18.15 | $22.23 | 783,600 | — | — |
| 2013-06-13 | $18.22 | $22.32 | 738,100 | — | — |
| 2013-06-12 | $17.65 | $21.62 | 674,200 | — | — |
| 2013-06-11 | $17.93 | $21.96 | 829,500 | — | — |
| 2013-06-10 | $18.30 | $22.41 | 730,500 | — | — |
| 2013-06-07 | $18.39 | $22.52 | 1,093,500 | — | — |
| 2013-06-06 | $18.69 | $22.89 | 1,079,800 | — | — |
| 2013-06-05 | $18.62 | $22.81 | 826,200 | — | — |
| 2013-06-04 | $18.70 | $22.90 | 1,575,700 | — | — |
| 2013-06-03 | $19.07 | $23.36 | 987,500 | — | — |
| 2013-05-31 | $18.99 | $23.26 | 1,428,400 | — | — |
| 2013-05-30 | $19.20 | $23.52 | 885,900 | — | — |
| 2013-05-29 | $19.58 | $23.98 | 1,614,300 | — | — |
| 2013-05-28 | $19.91 | $24.14 | 929,000 | — | — |
| 2013-05-24 | $20.11 | $24.38 | 959,000 | — | — |
| 2013-05-23 | $20.21 | $24.51 | 1,090,300 | — | — |
| 2013-05-22 | $20.39 | $24.72 | 878,600 | — | — |
| 2013-05-21 | $20.87 | $25.31 | 751,800 | — | — |
| 2013-05-20 | $20.91 | $25.35 | 780,800 | — | — |
| 2013-05-17 | $20.86 | $25.29 | 833,900 | — | — |
| 2013-05-16 | $20.84 | $25.27 | 1,087,100 | — | — |
| 2013-05-15 | $20.94 | $25.39 | 729,200 | — | — |
| 2013-05-14 | $20.73 | $25.14 | 1,808,000 | — | — |
| 2013-05-13 | $20.69 | $25.09 | 644,100 | — | — |
| 2013-05-10 | $20.59 | $24.97 | 972,700 | — | — |
| 2013-05-09 | $20.65 | $25.04 | 952,600 | — | — |
| 2013-05-08 | $20.93 | $25.38 | 625,600 | — | — |
| 2013-05-07 | $20.87 | $25.31 | 888,800 | — | — |
| 2013-05-06 | $20.81 | $25.23 | 1,256,700 | — | — |
| 2013-05-03 | $20.59 | $24.97 | 1,689,100 | — | — |
| 2013-05-02 | $20.61 | $24.99 | 1,382,700 | — | — |
| 2013-05-01 | $20.41 | $24.75 | 917,100 | — | — |
| 2013-04-30 | $20.52 | $24.88 | 1,071,900 | — | — |
| 2013-04-29 | $20.29 | $24.60 | 901,700 | — | — |
| 2013-04-26 | $20.10 | $24.37 | 951,500 | — | — |
| 2013-04-25 | $20.17 | $24.46 | 909,800 | — | — |
| 2013-04-24 | $20.09 | $24.36 | 621,900 | — | — |
| 2013-04-23 | $20.01 | $24.26 | 924,000 | — | — |
| 2013-04-22 | $19.83 | $24.04 | 455,000 | — | — |
| 2013-04-19 | $19.87 | $24.09 | 977,300 | — | — |
| 2013-04-18 | $19.60 | $23.77 | 644,500 | — | — |
| 2013-04-17 | $19.55 | $23.71 | 1,282,200 | — | — |
| 2013-04-16 | $19.72 | $23.91 | 1,284,900 | — | — |
| 2013-04-15 | $19.52 | $23.67 | 794,300 | — | — |
| 2013-04-12 | $19.93 | $24.17 | 658,700 | — | — |
| 2013-04-11 | $19.90 | $24.13 | 884,100 | — | — |
| 2013-04-10 | $19.83 | $24.04 | 672,800 | — | — |
| 2013-04-09 | $19.87 | $24.09 | 924,700 | — | — |
| 2013-04-08 | $19.84 | $24.06 | 537,200 | — | — |
| 2013-04-05 | $19.62 | $23.79 | 1,102,000 | — | — |
| 2013-04-04 | $19.66 | $23.84 | 1,078,800 | — | — |
| 2013-04-03 | $19.43 | $23.56 | 1,187,700 | — | — |
| 2013-04-02 | $19.47 | $23.61 | 907,800 | — | — |
| 2013-04-01 | $19.53 | $23.68 | 1,280,200 | — | — |
| 2013-03-28 | $19.59 | $23.75 | 1,069,200 | — | — |
| 2013-03-27 | $19.52 | $23.67 | 667,600 | — | — |
| 2013-03-26 | $19.55 | $23.71 | 921,000 | — | — |
| 2013-03-25 | $19.33 | $23.44 | 1,450,600 | — | — |
| 2013-03-22 | $19.36 | $23.47 | 1,791,700 | — | — |
| 2013-03-21 | $19.28 | $23.38 | 2,258,400 | — | — |
| 2013-03-20 | $19.53 | $23.68 | 1,927,000 | — | — |
| 2013-03-19 | $19.65 | $23.83 | 1,247,600 | — | — |
| 2013-03-18 | $19.81 | $24.02 | 990,800 | — | — |
| 2013-03-15 | $19.77 | $23.97 | 1,561,200 | — | — |
| 2013-03-14 | $19.62 | $23.79 | 1,740,600 | — | — |
| 2013-03-13 | $19.59 | $23.75 | 1,988,700 | — | — |
| 2013-03-12 | $19.70 | $23.89 | 1,217,600 | — | — |
| 2013-03-11 | $19.95 | $24.19 | 1,035,100 | — | — |
| 2013-03-08 | $19.86 | $24.08 | 931,900 | — | — |
| 2013-03-07 | $19.63 | $23.80 | 1,849,300 | — | — |
| 2013-03-06 | $19.97 | $23.97 | 835,900 | — | — |
| 2013-03-05 | $19.97 | $23.97 | 1,129,100 | — | — |
| 2013-03-04 | $19.72 | $23.67 | 1,138,400 | — | — |
| 2013-03-01 | $19.73 | $23.68 | 1,129,300 | — | — |
| 2013-02-28 | $19.66 | $23.60 | 2,266,500 | — | — |
| 2013-02-27 | $19.66 | $23.60 | 1,332,900 | — | — |
| 2013-02-26 | $19.67 | $23.61 | 1,370,400 | — | — |
| 2013-02-25 | $19.66 | $23.60 | 1,957,800 | — | — |
| 2013-02-22 | $19.96 | $23.96 | 1,620,500 | — | — |
| 2013-02-21 | $19.52 | $23.43 | 1,774,500 | — | — |
| 2013-02-20 | $19.59 | $23.52 | 1,473,500 | — | — |
| 2013-02-19 | $19.62 | $23.55 | 937,700 | — | — |
| 2013-02-15 | $19.50 | $23.41 | 1,123,900 | — | — |
| 2013-02-14 | $19.48 | $23.38 | 1,182,800 | — | — |
| 2013-02-13 | $19.36 | $23.24 | 898,900 | — | — |
| 2013-02-12 | $19.20 | $23.05 | 2,775,400 | — | — |
| 2013-02-11 | $19.09 | $22.92 | 2,592,100 | — | — |
| 2013-02-08 | $19.10 | $22.93 | 1,827,400 | — | — |
| 2013-02-07 | $19.22 | $23.07 | 1,646,300 | — | — |
| 2013-02-06 | $19.31 | $23.18 | 1,197,900 | — | — |
| 2013-02-05 | $19.20 | $23.05 | 1,159,800 | — | — |
| 2013-02-04 | $19.31 | $23.18 | 2,707,600 | — | — |
| 2013-02-01 | $19.32 | $23.19 | 2,174,300 | — | — |
| 2013-01-31 | $19.33 | $23.20 | 3,356,600 | — | — |
| 2013-01-30 | $19.57 | $23.49 | 912,600 | — | — |
| 2013-01-29 | $19.65 | $23.59 | 681,300 | — | — |
| 2013-01-28 | $19.48 | $23.38 | 911,100 | — | — |
| 2013-01-25 | $19.50 | $23.41 | 1,163,300 | — | — |
| 2013-01-24 | $19.30 | $23.17 | 853,600 | — | — |
| 2013-01-23 | $19.26 | $23.12 | 716,900 | — | — |
| 2013-01-22 | $19.23 | $23.08 | 761,700 | — | — |
| 2013-01-18 | $19.03 | $22.84 | 704,600 | — | — |
| 2013-01-17 | $18.88 | $22.66 | 714,400 | — | — |
| 2013-01-16 | $18.75 | $22.51 | 1,653,100 | — | — |
| 2013-01-15 | $18.70 | $22.45 | 818,800 | — | — |
| 2013-01-14 | $18.50 | $22.21 | 414,600 | — | — |
| 2013-01-11 | $18.40 | $22.09 | 661,100 | — | — |
| 2013-01-10 | $18.30 | $21.97 | 752,100 | — | — |
| 2013-01-09 | $18.48 | $22.18 | 744,500 | — | — |
| 2013-01-08 | $18.42 | $22.11 | 680,500 | — | — |
| 2013-01-07 | $18.27 | $21.93 | 461,900 | — | — |
| 2013-01-04 | $18.25 | $21.91 | 487,300 | — | — |
| 2013-01-03 | $18.10 | $21.73 | 651,100 | — | — |
| 2013-01-02 | $18.10 | $21.73 | 1,316,600 | — | — |