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
- 2012-09-28 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 | $23.11 | $23.11 | 115,300 | — | — |
| 2013-12-30 | $23.20 | $23.20 | 74,600 | — | — |
| 2013-12-27 | $23.39 | $23.39 | 92,000 | — | — |
| 2013-12-26 | $22.74 | $22.74 | 120,800 | — | — |
| 2013-12-24 | $23.92 | $23.92 | 207,300 | — | — |
| 2013-12-23 | $23.80 | $23.80 | 308,300 | — | — |
| 2013-12-20 | $23.90 | $23.90 | 255,800 | — | — |
| 2013-12-19 | $23.88 | $23.88 | 198,800 | — | — |
| 2013-12-18 | $23.82 | $23.82 | 333,000 | — | — |
| 2013-12-17 | $23.31 | $23.31 | 426,800 | — | — |
| 2013-12-16 | $23.22 | $23.22 | 163,200 | — | — |
| 2013-12-13 | $22.37 | $22.37 | 126,900 | — | — |
| 2013-12-12 | $22.26 | $22.26 | 193,100 | — | — |
| 2013-12-11 | $22.50 | $22.50 | 145,600 | — | — |
| 2013-12-10 | $23.24 | $23.24 | 94,500 | — | — |
| 2013-12-09 | $23.58 | $23.58 | 139,100 | — | — |
| 2013-12-06 | $23.79 | $23.79 | 96,600 | — | — |
| 2013-12-05 | $24.21 | $24.21 | 83,900 | — | — |
| 2013-12-04 | $24.33 | $24.33 | 119,000 | — | — |
| 2013-12-03 | $23.95 | $23.95 | 170,800 | — | — |
| 2013-12-02 | $24.27 | $24.27 | 115,800 | — | — |
| 2013-11-29 | $24.72 | $24.72 | 32,700 | — | — |
| 2013-11-27 | $24.81 | $24.81 | 140,300 | — | — |
| 2013-11-26 | $24.73 | $24.73 | 160,200 | — | — |
| 2013-11-25 | $23.81 | $23.81 | 344,600 | — | — |
| 2013-11-22 | $23.70 | $23.70 | 389,100 | — | — |
| 2013-11-21 | $22.31 | $22.31 | 177,600 | — | — |
| 2013-11-20 | $21.31 | $21.31 | 58,500 | — | — |
| 2013-11-19 | $21.27 | $21.27 | 46,800 | — | — |
| 2013-11-18 | $21.28 | $21.28 | 139,300 | — | — |
| 2013-11-15 | $21.22 | $21.22 | 324,900 | — | — |
| 2013-11-14 | $20.63 | $20.63 | 81,600 | — | — |
| 2013-11-13 | $21.00 | $21.00 | 147,900 | — | — |
| 2013-11-12 | $20.17 | $20.17 | 153,400 | — | — |
| 2013-11-11 | $20.62 | $20.62 | 104,300 | — | — |
| 2013-11-08 | $20.64 | $20.64 | 199,400 | — | — |
| 2013-11-07 | $21.48 | $21.48 | 232,900 | — | — |
| 2013-11-06 | $21.59 | $21.59 | 166,500 | — | — |
| 2013-11-05 | $21.37 | $21.37 | 467,200 | — | — |
| 2013-11-04 | $21.70 | $21.70 | 272,400 | — | — |
| 2013-11-01 | $20.83 | $20.83 | 148,000 | — | — |
| 2013-10-31 | $20.80 | $20.80 | 72,300 | — | — |
| 2013-10-30 | $20.48 | $20.48 | 162,700 | — | — |
| 2013-10-29 | $21.20 | $21.20 | 177,300 | — | — |
| 2013-10-28 | $21.12 | $21.12 | 147,800 | — | — |
| 2013-10-25 | $21.00 | $21.00 | 172,200 | — | — |
| 2013-10-24 | $20.40 | $20.40 | 132,700 | — | — |
| 2013-10-23 | $20.00 | $20.00 | 309,600 | — | — |
| 2013-10-22 | $21.61 | $21.61 | 226,100 | — | — |
| 2013-10-21 | $22.74 | $22.74 | 187,600 | — | — |
| 2013-10-18 | $22.14 | $22.14 | 427,800 | — | — |
| 2013-10-17 | $22.84 | $22.84 | 267,300 | — | — |
| 2013-10-16 | $21.35 | $21.35 | 92,300 | — | — |
| 2013-10-15 | $21.20 | $21.20 | 70,400 | — | — |
| 2013-10-14 | $22.11 | $22.11 | 77,400 | — | — |
| 2013-10-11 | $21.79 | $21.79 | 80,100 | — | — |
| 2013-10-10 | $21.78 | $21.78 | 127,300 | — | — |
| 2013-10-09 | $21.02 | $21.02 | 72,000 | — | — |
| 2013-10-08 | $21.06 | $21.06 | 100,300 | — | — |
| 2013-10-07 | $21.02 | $21.02 | 64,600 | — | — |
| 2013-10-04 | $21.23 | $21.23 | 74,500 | — | — |
| 2013-10-03 | $21.25 | $21.25 | 74,200 | — | — |
| 2013-10-02 | $21.07 | $21.07 | 156,000 | — | — |
| 2013-10-01 | $21.16 | $21.16 | 111,800 | — | — |
| 2013-09-30 | $21.39 | $21.39 | 274,200 | — | — |
| 2013-09-27 | $21.89 | $21.89 | 143,100 | — | — |
| 2013-09-26 | $21.90 | $21.90 | 89,500 | — | — |
| 2013-09-25 | $21.63 | $21.63 | 102,700 | — | — |
| 2013-09-24 | $21.94 | $21.94 | 128,200 | — | — |
| 2013-09-23 | $22.85 | $22.85 | 95,500 | — | — |
| 2013-09-20 | $22.30 | $22.30 | 221,200 | — | — |
| 2013-09-19 | $22.98 | $22.98 | 146,800 | — | — |
| 2013-09-18 | $22.73 | $22.73 | 136,900 | — | — |
| 2013-09-17 | $21.83 | $21.83 | 132,300 | — | — |
| 2013-09-16 | $21.16 | $21.16 | 94,600 | — | — |
| 2013-09-13 | $21.33 | $21.33 | 138,900 | — | — |
| 2013-09-12 | $20.72 | $20.72 | 324,900 | — | — |
| 2013-09-11 | $22.38 | $22.38 | 158,100 | — | — |
| 2013-09-10 | $22.77 | $22.77 | 248,600 | — | — |
| 2013-09-09 | $21.52 | $21.52 | 126,700 | — | — |
| 2013-09-06 | $21.22 | $21.22 | 133,200 | — | — |
| 2013-09-05 | $20.95 | $20.95 | 118,600 | — | — |
| 2013-09-04 | $21.10 | $21.10 | 366,600 | — | — |
| 2013-09-03 | $20.38 | $20.38 | 273,900 | — | — |
| 2013-08-30 | $19.99 | $19.99 | 185,600 | — | — |
| 2013-08-29 | $19.76 | $19.76 | 54,700 | — | — |
| 2013-08-28 | $19.80 | $19.80 | 722,800 | — | — |
| 2013-08-27 | $19.75 | $19.75 | 128,200 | — | — |
| 2013-08-26 | $20.22 | $20.22 | 239,600 | — | — |
| 2013-08-23 | $19.85 | $19.85 | 285,800 | — | — |
| 2013-08-22 | $19.07 | $19.07 | 117,900 | — | — |
| 2013-08-21 | $18.86 | $18.86 | 206,900 | — | — |
| 2013-08-20 | $18.87 | $18.87 | 148,200 | — | — |
| 2013-08-19 | $18.47 | $18.47 | 54,300 | — | — |
| 2013-08-16 | $18.56 | $18.56 | 48,400 | — | — |
| 2013-08-15 | $18.37 | $18.37 | 75,100 | — | — |
| 2013-08-14 | $19.08 | $19.08 | 131,900 | — | — |
| 2013-08-13 | $18.48 | $18.48 | 69,800 | — | — |
| 2013-08-12 | $18.43 | $18.43 | 33,900 | — | — |
| 2013-08-09 | $18.05 | $18.05 | 29,000 | — | — |
| 2013-08-08 | $18.22 | $18.22 | 268,800 | — | — |
| 2013-08-07 | $18.11 | $18.11 | 333,400 | — | — |
| 2013-08-06 | $19.15 | $19.15 | 470,000 | — | — |
| 2013-08-05 | $17.63 | $17.63 | 308,100 | — | — |
| 2013-08-02 | $16.90 | $16.90 | 108,500 | — | — |
| 2013-08-01 | $16.68 | $16.68 | 130,900 | — | — |
| 2013-07-31 | $16.00 | $16.00 | 50,800 | — | — |
| 2013-07-30 | $16.11 | $16.11 | 98,100 | — | — |
| 2013-07-29 | $15.91 | $15.91 | 26,400 | — | — |
| 2013-07-26 | $16.01 | $16.01 | 14,900 | — | — |
| 2013-07-25 | $16.01 | $16.01 | 126,600 | — | — |
| 2013-07-24 | $15.83 | $15.83 | 81,100 | — | — |
| 2013-07-23 | $15.97 | $15.97 | 105,300 | — | — |
| 2013-07-22 | $15.86 | $15.86 | 105,500 | — | — |
| 2013-07-19 | $15.52 | $15.52 | 32,400 | — | — |
| 2013-07-18 | $15.66 | $15.66 | 42,300 | — | — |
| 2013-07-17 | $16.04 | $16.04 | 30,600 | — | — |
| 2013-07-16 | $15.80 | $15.80 | 69,700 | — | — |
| 2013-07-15 | $16.17 | $16.17 | 85,100 | — | — |
| 2013-07-12 | $16.01 | $16.01 | 142,200 | — | — |
| 2013-07-11 | $16.37 | $16.37 | 74,100 | — | — |
| 2013-07-10 | $16.86 | $16.86 | 118,800 | — | — |
| 2013-07-09 | $16.37 | $16.37 | 145,400 | — | — |
| 2013-07-08 | $16.44 | $16.44 | 70,600 | — | — |
| 2013-07-05 | $16.37 | $16.37 | 40,600 | — | — |
| 2013-07-03 | $16.03 | $16.03 | 42,100 | — | — |
| 2013-07-02 | $16.04 | $16.04 | 69,800 | — | — |
| 2013-07-01 | $15.77 | $15.77 | 108,500 | — | — |
| 2013-06-28 | $16.12 | $16.12 | 959,100 | — | — |
| 2013-06-27 | $15.77 | $15.77 | 72,700 | — | — |
| 2013-06-26 | $15.40 | $15.40 | 124,500 | — | — |
| 2013-06-25 | $16.16 | $16.16 | 243,100 | — | — |
| 2013-06-24 | $15.67 | $15.67 | 115,200 | — | — |
| 2013-06-21 | $15.17 | $15.17 | 240,000 | — | — |
| 2013-06-20 | $15.10 | $15.10 | 122,600 | — | — |
| 2013-06-19 | $14.97 | $14.97 | 74,700 | — | — |
| 2013-06-18 | $14.85 | $14.85 | 110,500 | — | — |
| 2013-06-17 | $14.90 | $14.90 | 86,500 | — | — |
| 2013-06-14 | $14.41 | $14.41 | 85,000 | — | — |
| 2013-06-13 | $14.56 | $14.56 | 75,100 | — | — |
| 2013-06-12 | $14.70 | $14.70 | 79,100 | — | — |
| 2013-06-11 | $14.86 | $14.86 | 87,400 | — | — |
| 2013-06-10 | $15.06 | $15.06 | 157,300 | — | — |
| 2013-06-07 | $14.53 | $14.53 | 76,300 | — | — |
| 2013-06-06 | $13.98 | $13.98 | 51,700 | — | — |
| 2013-06-05 | $13.55 | $13.55 | 26,800 | — | — |
| 2013-06-04 | $13.50 | $13.50 | 55,400 | — | — |
| 2013-06-03 | $13.86 | $13.86 | 93,200 | — | — |
| 2013-05-31 | $14.00 | $14.00 | 241,800 | — | — |
| 2013-05-30 | $14.21 | $14.21 | 150,700 | — | — |
| 2013-05-29 | $13.93 | $13.93 | 240,500 | — | — |
| 2013-05-28 | $14.18 | $14.18 | 144,500 | — | — |
| 2013-05-24 | $14.21 | $14.21 | 68,600 | — | — |
| 2013-05-23 | $14.48 | $14.48 | 149,500 | — | — |
| 2013-05-22 | $14.08 | $14.08 | 215,100 | — | — |
| 2013-05-21 | $13.61 | $13.61 | 130,700 | — | — |
| 2013-05-20 | $13.43 | $13.43 | 80,000 | — | — |
| 2013-05-17 | $13.66 | $13.66 | 196,800 | — | — |
| 2013-05-16 | $13.85 | $13.85 | 218,900 | — | — |
| 2013-05-15 | $13.25 | $13.25 | 217,400 | — | — |
| 2013-05-14 | $12.81 | $12.81 | 121,800 | — | — |
| 2013-05-13 | $12.94 | $12.94 | 308,700 | — | — |
| 2013-05-10 | $11.26 | $11.26 | 64,700 | — | — |
| 2013-05-09 | $11.37 | $11.37 | 142,400 | — | — |
| 2013-05-08 | $10.75 | $10.75 | 272,000 | — | — |
| 2013-05-07 | $10.93 | $10.93 | 262,300 | — | — |
| 2013-05-06 | $10.79 | $10.79 | 84,200 | — | — |
| 2013-05-03 | $10.78 | $10.78 | 107,000 | — | — |
| 2013-05-02 | $10.77 | $10.77 | 247,800 | — | — |
| 2013-05-01 | $10.77 | $10.77 | 31,600 | — | — |
| 2013-04-30 | $11.00 | $11.00 | 51,700 | — | — |
| 2013-04-29 | $11.00 | $11.00 | 43,900 | — | — |
| 2013-04-26 | $10.88 | $10.88 | 61,900 | — | — |
| 2013-04-25 | $11.02 | $11.02 | 235,100 | — | — |
| 2013-04-24 | $11.19 | $11.19 | 70,700 | — | — |
| 2013-04-23 | $11.40 | $11.40 | 42,700 | — | — |
| 2013-04-22 | $11.40 | $11.40 | 69,800 | — | — |
| 2013-04-19 | $11.86 | $11.86 | 48,000 | — | — |
| 2013-04-18 | $11.34 | $11.34 | 30,000 | — | — |
| 2013-04-17 | $10.94 | $10.94 | 55,000 | — | — |
| 2013-04-16 | $11.49 | $11.49 | 32,800 | — | — |
| 2013-04-15 | $11.44 | $11.44 | 50,300 | — | — |
| 2013-04-12 | $11.90 | $11.90 | 20,200 | — | — |
| 2013-04-11 | $11.97 | $11.97 | 19,400 | — | — |
| 2013-04-10 | $11.83 | $11.83 | 65,100 | — | — |
| 2013-04-09 | $11.40 | $11.40 | 142,700 | — | — |
| 2013-04-08 | $11.68 | $11.68 | 73,900 | — | — |
| 2013-04-05 | $11.77 | $11.77 | 28,400 | — | — |
| 2013-04-04 | $12.10 | $12.10 | 36,700 | — | — |
| 2013-04-03 | $12.00 | $12.00 | 25,400 | — | — |
| 2013-04-02 | $11.98 | $11.98 | 320,500 | — | — |
| 2013-04-01 | $12.16 | $12.16 | 204,500 | — | — |
| 2013-03-28 | $12.34 | $12.34 | 135,700 | — | — |
| 2013-03-27 | $12.13 | $12.13 | 106,000 | — | — |
| 2013-03-26 | $12.18 | $12.18 | 22,600 | — | — |
| 2013-03-25 | $12.53 | $12.53 | 71,600 | — | — |
| 2013-03-22 | $12.48 | $12.48 | 128,400 | — | — |
| 2013-03-21 | $12.39 | $12.39 | 102,700 | — | — |
| 2013-03-20 | $11.63 | $11.63 | 107,500 | — | — |
| 2013-03-19 | $11.11 | $11.11 | 124,700 | — | — |
| 2013-03-18 | $11.45 | $11.45 | 56,800 | — | — |
| 2013-03-15 | $11.71 | $11.71 | 87,200 | — | — |
| 2013-03-14 | $12.10 | $12.10 | 47,600 | — | — |
| 2013-03-13 | $12.23 | $12.23 | 119,300 | — | — |
| 2013-03-12 | $12.54 | $12.54 | 33,300 | — | — |
| 2013-03-11 | $12.55 | $12.55 | 26,600 | — | — |
| 2013-03-08 | $12.55 | $12.55 | 90,200 | — | — |
| 2013-03-07 | $12.90 | $12.90 | 42,500 | — | — |
| 2013-03-06 | $12.16 | $12.16 | 81,000 | — | — |
| 2013-03-05 | $12.21 | $12.21 | 80,700 | — | — |
| 2013-03-04 | $12.40 | $12.40 | 87,400 | — | — |
| 2013-03-01 | $12.25 | $12.25 | 77,800 | — | — |
| 2013-02-28 | $11.86 | $11.86 | 164,700 | — | — |
| 2013-02-27 | $12.19 | $12.19 | 273,400 | — | — |
| 2013-02-26 | $11.83 | $11.83 | 40,000 | — | — |
| 2013-02-25 | $11.59 | $11.59 | 47,800 | — | — |
| 2013-02-22 | $12.33 | $12.33 | 108,800 | — | — |
| 2013-02-21 | $12.31 | $12.31 | 147,400 | — | — |
| 2013-02-20 | $12.35 | $12.35 | 51,800 | — | — |
| 2013-02-19 | $13.20 | $13.20 | 58,000 | — | — |
| 2013-02-15 | $13.09 | $13.09 | 25,000 | — | — |
| 2013-02-14 | $12.68 | $12.68 | 58,800 | — | — |
| 2013-02-13 | $12.12 | $12.12 | 72,100 | — | — |
| 2013-02-12 | $12.13 | $12.13 | 633,600 | — | — |
| 2013-02-11 | $12.72 | $12.72 | 36,100 | — | — |
| 2013-02-08 | $12.65 | $12.65 | 76,600 | — | — |
| 2013-02-07 | $12.68 | $12.68 | 21,500 | — | — |
| 2013-02-06 | $12.81 | $12.81 | 45,300 | — | — |
| 2013-02-05 | $12.12 | $12.12 | 80,100 | — | — |
| 2013-02-04 | $12.64 | $12.64 | 56,800 | — | — |
| 2013-02-01 | $13.20 | $13.20 | 68,500 | — | — |
| 2013-01-31 | $13.10 | $13.10 | 62,100 | — | — |
| 2013-01-30 | $13.79 | $13.79 | 28,700 | — | — |
| 2013-01-29 | $13.48 | $13.48 | 64,600 | — | — |
| 2013-01-28 | $14.05 | $14.05 | 60,400 | — | — |
| 2013-01-25 | $14.64 | $14.64 | 38,200 | — | — |
| 2013-01-24 | $14.78 | $14.78 | 16,100 | — | — |
| 2013-01-23 | $15.11 | $15.11 | 57,900 | — | — |
| 2013-01-22 | $15.54 | $15.54 | 15,000 | — | — |
| 2013-01-18 | $15.65 | $15.65 | 36,200 | — | — |
| 2013-01-17 | $15.33 | $15.33 | 17,500 | — | — |
| 2013-01-16 | $14.84 | $14.84 | 115,300 | — | — |
| 2013-01-15 | $15.29 | $15.29 | 37,800 | — | — |
| 2013-01-14 | $15.58 | $15.58 | 72,100 | — | — |
| 2013-01-11 | $15.70 | $15.70 | 61,500 | — | — |
| 2013-01-10 | $16.17 | $16.17 | 64,200 | — | — |
| 2013-01-09 | $15.93 | $15.93 | 42,500 | — | — |
| 2013-01-08 | $15.79 | $15.79 | 124,900 | — | — |
| 2013-01-07 | $16.24 | $16.24 | 32,100 | — | — |
| 2013-01-04 | $16.05 | $16.05 | 96,700 | — | — |
| 2013-01-03 | $15.50 | $15.50 | 62,900 | — | — |
| 2013-01-02 | $15.61 | $15.61 | 117,400 | — | — |