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
- 2012-12-18 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 | $26.52 | $26.52 | 224,400 | — | — |
| 2013-12-30 | $26.66 | $26.66 | 82,600 | — | — |
| 2013-12-27 | $27.20 | $27.20 | 77,900 | — | — |
| 2013-12-26 | $27.49 | $27.49 | 108,400 | — | — |
| 2013-12-24 | $27.49 | $27.49 | 64,200 | — | — |
| 2013-12-23 | $27.88 | $27.88 | 99,800 | — | — |
| 2013-12-20 | $27.50 | $27.50 | 760,200 | — | — |
| 2013-12-19 | $27.73 | $27.73 | 128,500 | — | — |
| 2013-12-18 | $28.02 | $28.02 | 171,900 | — | — |
| 2013-12-17 | $28.08 | $28.08 | 126,500 | — | — |
| 2013-12-16 | $29.04 | $29.04 | 267,800 | — | — |
| 2013-12-13 | $28.16 | $28.16 | 171,400 | — | — |
| 2013-12-12 | $27.73 | $27.73 | 971,400 | — | — |
| 2013-12-11 | $27.39 | $27.39 | 329,000 | — | — |
| 2013-12-10 | $28.16 | $28.16 | 110,000 | — | — |
| 2013-12-09 | $28.02 | $28.02 | 61,600 | — | — |
| 2013-12-06 | $28.05 | $28.05 | 99,900 | — | — |
| 2013-12-05 | $27.30 | $27.30 | 56,000 | — | — |
| 2013-12-04 | $26.69 | $26.69 | 65,800 | — | — |
| 2013-12-03 | $27.35 | $27.35 | 100,100 | — | — |
| 2013-12-02 | $28.56 | $28.56 | 55,300 | — | — |
| 2013-11-29 | $28.23 | $28.23 | 16,200 | — | — |
| 2013-11-27 | $27.71 | $27.71 | 46,800 | — | — |
| 2013-11-26 | $27.98 | $27.98 | 169,400 | — | — |
| 2013-11-25 | $26.93 | $26.93 | 60,800 | — | — |
| 2013-11-22 | $27.11 | $27.11 | 92,500 | — | — |
| 2013-11-21 | $25.55 | $25.55 | 87,300 | — | — |
| 2013-11-20 | $26.17 | $26.17 | 40,100 | — | — |
| 2013-11-19 | $26.25 | $26.25 | 30,200 | — | — |
| 2013-11-18 | $25.93 | $25.93 | 76,300 | — | — |
| 2013-11-15 | $26.72 | $26.72 | 62,600 | — | — |
| 2013-11-14 | $27.09 | $27.09 | 102,500 | — | — |
| 2013-11-13 | $27.07 | $27.07 | 48,900 | — | — |
| 2013-11-12 | $25.54 | $25.54 | 19,200 | — | — |
| 2013-11-11 | $25.86 | $25.86 | 111,100 | — | — |
| 2013-11-08 | $24.90 | $24.90 | 81,700 | — | — |
| 2013-11-07 | $23.29 | $23.29 | 63,600 | — | — |
| 2013-11-06 | $23.85 | $23.85 | 161,600 | — | — |
| 2013-11-05 | $24.18 | $24.18 | 77,300 | — | — |
| 2013-11-04 | $24.34 | $24.34 | 79,500 | — | — |
| 2013-11-01 | $24.26 | $24.26 | 153,000 | — | — |
| 2013-10-31 | $24.04 | $24.04 | 664,700 | — | — |
| 2013-10-30 | $24.21 | $24.21 | 168,900 | — | — |
| 2013-10-29 | $24.09 | $24.09 | 93,600 | — | — |
| 2013-10-28 | $23.74 | $23.74 | 106,100 | — | — |
| 2013-10-25 | $23.60 | $23.60 | 87,500 | — | — |
| 2013-10-24 | $22.86 | $22.86 | 209,600 | — | — |
| 2013-10-23 | $22.70 | $22.70 | 134,200 | — | — |
| 2013-10-22 | $22.68 | $22.68 | 188,600 | — | — |
| 2013-10-21 | $21.83 | $21.83 | 137,900 | — | — |
| 2013-10-18 | $20.97 | $20.97 | 83,100 | — | — |
| 2013-10-17 | $20.67 | $20.67 | 104,100 | — | — |
| 2013-10-16 | $19.93 | $19.93 | 82,900 | — | — |
| 2013-10-15 | $20.33 | $20.33 | 143,800 | — | — |
| 2013-10-14 | $20.39 | $20.39 | 75,900 | — | — |
| 2013-10-11 | $20.67 | $20.67 | 303,300 | — | — |
| 2013-10-10 | $21.00 | $21.00 | 152,600 | — | — |
| 2013-10-09 | $20.75 | $20.75 | 313,500 | — | — |
| 2013-10-08 | $21.20 | $21.20 | 220,900 | — | — |
| 2013-10-07 | $21.97 | $21.97 | 298,200 | — | — |
| 2013-10-04 | $22.07 | $22.07 | 296,500 | — | — |
| 2013-10-03 | $22.08 | $22.08 | 2,404,900 | — | — |
| 2013-10-02 | $23.37 | $23.37 | 226,900 | — | — |
| 2013-10-01 | $20.04 | $20.04 | 142,300 | — | — |
| 2013-09-30 | $20.23 | $20.23 | 192,800 | — | — |
| 2013-09-27 | $20.24 | $20.24 | 45,500 | — | — |
| 2013-09-26 | $19.99 | $19.99 | 34,500 | — | — |
| 2013-09-25 | $20.04 | $20.04 | 29,200 | — | — |
| 2013-09-24 | $19.86 | $19.86 | 93,900 | — | — |
| 2013-09-23 | $20.97 | $20.97 | 29,700 | — | — |
| 2013-09-20 | $20.98 | $20.98 | 148,900 | — | — |
| 2013-09-19 | $20.18 | $20.18 | 52,800 | — | — |
| 2013-09-18 | $19.78 | $19.78 | 49,800 | — | — |
| 2013-09-17 | $20.22 | $20.22 | 64,900 | — | — |
| 2013-09-16 | $20.09 | $20.09 | 50,300 | — | — |
| 2013-09-13 | $20.15 | $20.15 | 44,000 | — | — |
| 2013-09-12 | $19.78 | $19.78 | 34,500 | — | — |
| 2013-09-11 | $19.77 | $19.77 | 36,000 | — | — |
| 2013-09-10 | $19.99 | $19.99 | 103,900 | — | — |
| 2013-09-09 | $20.00 | $20.00 | 37,400 | — | — |
| 2013-09-06 | $19.71 | $19.71 | 107,300 | — | — |
| 2013-09-05 | $20.14 | $20.14 | 81,900 | — | — |
| 2013-09-04 | $20.20 | $20.20 | 60,400 | — | — |
| 2013-09-03 | $20.17 | $20.17 | 42,300 | — | — |
| 2013-08-30 | $20.04 | $20.04 | 32,100 | — | — |
| 2013-08-29 | $21.18 | $21.18 | 63,300 | — | — |
| 2013-08-28 | $20.73 | $20.73 | 25,200 | — | — |
| 2013-08-27 | $20.08 | $20.08 | 60,200 | — | — |
| 2013-08-26 | $20.99 | $20.99 | 116,500 | — | — |
| 2013-08-23 | $18.76 | $18.76 | 50,300 | — | — |
| 2013-08-22 | $17.72 | $17.72 | 26,700 | — | — |
| 2013-08-21 | $17.28 | $17.28 | 49,200 | — | — |
| 2013-08-20 | $17.25 | $17.25 | 28,200 | — | — |
| 2013-08-19 | $17.03 | $17.03 | 89,200 | — | — |
| 2013-08-16 | $16.05 | $16.05 | 295,500 | — | — |
| 2013-08-15 | $16.09 | $16.09 | 994,400 | — | — |
| 2013-08-14 | $16.00 | $16.00 | 104,600 | — | — |
| 2013-08-13 | $16.00 | $16.00 | 125,900 | — | — |
| 2013-08-12 | $16.26 | $16.26 | 51,500 | — | — |
| 2013-08-09 | $15.75 | $15.75 | 61,800 | — | — |
| 2013-08-08 | $16.89 | $16.89 | 37,200 | — | — |
| 2013-08-07 | $17.16 | $17.16 | 13,200 | — | — |
| 2013-08-06 | $17.15 | $17.15 | 49,100 | — | — |
| 2013-08-05 | $17.64 | $17.64 | 16,600 | — | — |
| 2013-08-02 | $17.65 | $17.65 | 53,400 | — | — |
| 2013-08-01 | $17.63 | $17.63 | 58,200 | — | — |
| 2013-07-31 | $17.37 | $17.37 | 38,800 | — | — |
| 2013-07-30 | $16.73 | $16.73 | 19,200 | — | — |
| 2013-07-29 | $16.99 | $16.99 | 72,500 | — | — |
| 2013-07-26 | $17.25 | $17.25 | 19,800 | — | — |
| 2013-07-25 | $17.25 | $17.25 | 133,000 | — | — |
| 2013-07-24 | $17.18 | $17.18 | 162,900 | — | — |
| 2013-07-23 | $16.68 | $16.68 | 77,300 | — | — |
| 2013-07-22 | $16.42 | $16.42 | 84,300 | — | — |
| 2013-07-19 | $16.58 | $16.58 | 55,500 | — | — |
| 2013-07-18 | $17.29 | $17.29 | 55,500 | — | — |
| 2013-07-17 | $16.97 | $16.97 | 40,000 | — | — |
| 2013-07-16 | $16.66 | $16.66 | 78,000 | — | — |
| 2013-07-15 | $16.75 | $16.75 | 171,500 | — | — |
| 2013-07-12 | $15.53 | $15.53 | 66,100 | — | — |
| 2013-07-11 | $13.40 | $13.40 | 185,700 | — | — |
| 2013-07-10 | $13.20 | $13.20 | 115,500 | — | — |
| 2013-07-09 | $13.15 | $13.15 | 69,800 | — | — |
| 2013-07-08 | $12.72 | $12.72 | 59,500 | — | — |
| 2013-07-05 | $12.53 | $12.53 | 23,800 | — | — |
| 2013-07-03 | $12.59 | $12.59 | 17,200 | — | — |
| 2013-07-02 | $12.39 | $12.39 | 102,600 | — | — |
| 2013-07-01 | $12.98 | $12.98 | 108,100 | — | — |
| 2013-06-28 | $12.91 | $12.91 | 1,657,200 | — | — |
| 2013-06-27 | $11.95 | $11.95 | 96,200 | — | — |
| 2013-06-26 | $11.18 | $11.18 | 52,200 | — | — |
| 2013-06-25 | $11.68 | $11.68 | 33,100 | — | — |
| 2013-06-24 | $11.36 | $11.36 | 65,900 | — | — |
| 2013-06-21 | $12.06 | $12.06 | 142,700 | — | — |
| 2013-06-20 | $13.71 | $13.71 | 93,700 | — | — |
| 2013-06-19 | $13.00 | $13.00 | 89,000 | — | — |
| 2013-06-18 | $12.77 | $12.77 | 80,700 | — | — |
| 2013-06-17 | $11.01 | $11.01 | 87,600 | — | — |
| 2013-06-14 | $11.36 | $11.36 | 114,400 | — | — |
| 2013-06-13 | $10.56 | $10.56 | 14,200 | — | — |
| 2013-06-12 | $10.98 | $10.98 | 26,700 | — | — |
| 2013-06-11 | $11.01 | $11.01 | 15,900 | — | — |
| 2013-06-10 | $10.93 | $10.93 | 26,700 | — | — |
| 2013-06-07 | $10.79 | $10.79 | 23,300 | — | — |
| 2013-06-06 | $9.48 | $9.48 | 11,100 | — | — |
| 2013-06-05 | $9.45 | $9.45 | 41,200 | — | — |
| 2013-06-04 | $9.51 | $9.51 | 15,900 | — | — |
| 2013-06-03 | $9.75 | $9.75 | 15,900 | — | — |
| 2013-05-31 | $9.94 | $9.94 | 55,500 | — | — |
| 2013-05-30 | $10.55 | $10.55 | 55,000 | — | — |
| 2013-05-29 | $10.35 | $10.35 | 45,200 | — | — |
| 2013-05-28 | $10.70 | $10.70 | 15,500 | — | — |
| 2013-05-24 | $10.28 | $10.28 | 12,300 | — | — |
| 2013-05-23 | $10.10 | $10.10 | 8,900 | — | — |
| 2013-05-22 | $10.00 | $10.00 | 86,600 | — | — |
| 2013-05-21 | $10.55 | $10.55 | 35,500 | — | — |
| 2013-05-20 | $10.00 | $10.00 | 56,900 | — | — |
| 2013-05-17 | $9.86 | $9.86 | 688,600 | — | — |
| 2013-05-16 | $9.33 | $9.33 | 88,000 | — | — |
| 2013-05-15 | $8.25 | $8.25 | 35,100 | — | — |
| 2013-05-14 | $8.34 | $8.34 | 23,200 | — | — |
| 2013-05-13 | $8.20 | $8.20 | 49,900 | — | — |
| 2013-05-10 | $8.28 | $8.28 | 28,000 | — | — |
| 2013-05-09 | $8.29 | $8.29 | 190,000 | — | — |
| 2013-05-08 | $8.00 | $8.00 | 22,900 | — | — |
| 2013-05-07 | $8.32 | $8.32 | 30,200 | — | — |
| 2013-05-06 | $8.38 | $8.38 | 21,500 | — | — |
| 2013-05-03 | $8.31 | $8.31 | 79,200 | — | — |
| 2013-05-02 | $8.30 | $8.30 | 5,800 | — | — |
| 2013-05-01 | $8.21 | $8.21 | 30,100 | — | — |
| 2013-04-30 | $8.26 | $8.26 | 34,600 | — | — |
| 2013-04-29 | $8.35 | $8.35 | 14,400 | — | — |
| 2013-04-26 | $8.28 | $8.28 | 115,500 | — | — |
| 2013-04-25 | $7.97 | $7.97 | 42,000 | — | — |
| 2013-04-24 | $7.94 | $7.94 | 14,900 | — | — |
| 2013-04-23 | $8.00 | $8.00 | 105,400 | — | — |
| 2013-04-22 | $8.00 | $8.00 | 96,100 | — | — |
| 2013-04-19 | $7.85 | $7.85 | 78,200 | — | — |
| 2013-04-18 | $8.02 | $8.02 | 32,300 | — | — |
| 2013-04-17 | $7.88 | $7.88 | 18,000 | — | — |
| 2013-04-16 | $7.93 | $7.93 | 9,700 | — | — |
| 2013-04-15 | $8.00 | $8.00 | 14,700 | — | — |
| 2013-04-12 | $7.86 | $7.86 | 29,500 | — | — |
| 2013-04-11 | $7.85 | $7.85 | 33,300 | — | — |
| 2013-04-10 | $7.63 | $7.63 | 14,600 | — | — |
| 2013-04-09 | $7.44 | $7.44 | 30,900 | — | — |
| 2013-04-08 | $6.73 | $6.73 | 27,300 | — | — |
| 2013-04-05 | $6.76 | $6.76 | 19,500 | — | — |
| 2013-04-04 | $6.64 | $6.64 | 24,600 | — | — |
| 2013-04-03 | $6.60 | $6.60 | 15,700 | — | — |
| 2013-04-02 | $6.61 | $6.61 | 48,200 | — | — |
| 2013-04-01 | $6.73 | $6.73 | 19,600 | — | — |
| 2013-03-28 | $6.69 | $6.69 | 7,200 | — | — |
| 2013-03-27 | $6.64 | $6.64 | 36,400 | — | — |
| 2013-03-26 | $6.59 | $6.59 | 8,100 | — | — |
| 2013-03-25 | $6.50 | $6.50 | 5,200 | — | — |
| 2013-03-22 | $6.64 | $6.64 | 9,700 | — | — |
| 2013-03-21 | $6.78 | $6.78 | 317,800 | — | — |
| 2013-03-20 | $6.57 | $6.57 | 17,300 | — | — |
| 2013-03-19 | $6.45 | $6.45 | 13,300 | — | — |
| 2013-03-18 | $6.65 | $6.65 | 11,800 | — | — |
| 2013-03-15 | $6.44 | $6.44 | 111,500 | — | — |
| 2013-03-14 | $6.62 | $6.62 | 13,100 | — | — |
| 2013-03-13 | $6.57 | $6.57 | 23,500 | — | — |
| 2013-03-12 | $6.60 | $6.60 | 14,200 | — | — |
| 2013-03-11 | $6.56 | $6.56 | 42,900 | — | — |
| 2013-03-08 | $6.41 | $6.41 | 13,400 | — | — |
| 2013-03-07 | $6.51 | $6.51 | 79,900 | — | — |
| 2013-03-06 | $6.28 | $6.28 | 28,100 | — | — |
| 2013-03-05 | $6.25 | $6.25 | 14,000 | — | — |
| 2013-03-04 | $6.44 | $6.44 | 22,500 | — | — |
| 2013-03-01 | $6.18 | $6.18 | 40,400 | — | — |
| 2013-02-28 | $6.17 | $6.17 | 180,100 | — | — |
| 2013-02-27 | $6.48 | $6.48 | 28,900 | — | — |
| 2013-02-26 | $6.55 | $6.55 | 18,100 | — | — |
| 2013-02-25 | $6.50 | $6.50 | 56,900 | — | — |
| 2013-02-22 | $6.57 | $6.57 | 59,900 | — | — |
| 2013-02-21 | $6.33 | $6.33 | 44,400 | — | — |
| 2013-02-20 | $6.24 | $6.24 | 60,000 | — | — |
| 2013-02-19 | $6.10 | $6.10 | 131,300 | — | — |
| 2013-02-15 | $6.01 | $6.01 | 106,100 | — | — |
| 2013-02-14 | $6.22 | $6.22 | 40,400 | — | — |
| 2013-02-13 | $6.05 | $6.05 | 236,300 | — | — |
| 2013-02-12 | $6.24 | $6.24 | 30,800 | — | — |
| 2013-02-11 | $6.07 | $6.07 | 33,700 | — | — |
| 2013-02-08 | $6.27 | $6.27 | 39,400 | — | — |
| 2013-02-07 | $6.62 | $6.62 | 23,300 | — | — |
| 2013-02-06 | $6.70 | $6.70 | 50,600 | — | — |
| 2013-02-05 | $6.51 | $6.51 | 46,500 | — | — |
| 2013-02-04 | $6.63 | $6.63 | 31,100 | — | — |
| 2013-02-01 | $6.44 | $6.44 | 78,400 | — | — |
| 2013-01-31 | $6.01 | $6.01 | 242,400 | — | — |
| 2013-01-30 | $6.05 | $6.05 | 17,600 | — | — |
| 2013-01-29 | $6.13 | $6.13 | 13,800 | — | — |
| 2013-01-28 | $6.05 | $6.05 | 201,100 | — | — |
| 2013-01-25 | $6.11 | $6.11 | 54,600 | — | — |
| 2013-01-24 | $6.00 | $6.00 | 41,000 | — | — |
| 2013-01-23 | $6.01 | $6.01 | 125,600 | — | — |
| 2013-01-22 | $5.96 | $5.96 | 80,400 | — | — |
| 2013-01-18 | $6.14 | $6.14 | 146,000 | — | — |
| 2013-01-17 | $5.84 | $5.84 | 172,300 | — | — |
| 2013-01-16 | $5.97 | $5.97 | 305,700 | — | — |
| 2013-01-15 | $6.26 | $6.26 | 276,400 | — | — |
| 2013-01-14 | $6.46 | $6.46 | 274,900 | — | — |
| 2013-01-11 | $6.43 | $6.43 | 555,000 | — | — |
| 2013-01-10 | $6.10 | $6.10 | 690,300 | — | — |
| 2013-01-09 | $6.04 | $6.04 | 196,200 | — | — |
| 2013-01-08 | $6.00 | $6.00 | 392,800 | — | — |
| 2013-01-07 | $6.29 | $6.29 | 390,300 | — | — |
| 2013-01-04 | $6.55 | $6.55 | 329,800 | — | — |
| 2013-01-03 | $6.83 | $6.83 | 223,000 | — | — |
| 2013-01-02 | $7.00 | $7.00 | 362,800 | — | — |