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
- 2013-02-08 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 | $16.03 | $18.11 | 52,000 | — | — |
| 2013-12-30 | $15.96 | $18.04 | 25,400 | — | — |
| 2013-12-27 | $16.15 | $18.25 | 56,500 | — | — |
| 2013-12-26 | $16.87 | $17.99 | 86,500 | — | — |
| 2013-12-24 | $16.88 | $18.00 | 51,600 | — | — |
| 2013-12-23 | $16.60 | $17.70 | 73,000 | — | — |
| 2013-12-20 | $16.35 | $17.44 | 134,600 | — | — |
| 2013-12-19 | $16.39 | $17.48 | 23,600 | — | — |
| 2013-12-18 | $16.46 | $17.55 | 31,400 | — | — |
| 2013-12-17 | $16.27 | $17.35 | 47,400 | — | — |
| 2013-12-16 | $16.27 | $17.35 | 45,400 | — | — |
| 2013-12-13 | $16.47 | $17.56 | 44,100 | — | — |
| 2013-12-12 | $16.78 | $17.89 | 28,300 | — | — |
| 2013-12-11 | $16.80 | $17.92 | 33,000 | — | — |
| 2013-12-10 | $17.10 | $18.24 | 29,500 | — | — |
| 2013-12-09 | $17.08 | $18.21 | 22,100 | — | — |
| 2013-12-06 | $17.03 | $18.16 | 29,000 | — | — |
| 2013-12-05 | $16.78 | $17.89 | 19,800 | — | — |
| 2013-12-04 | $16.83 | $17.95 | 20,500 | — | — |
| 2013-12-03 | $16.93 | $18.05 | 15,700 | — | — |
| 2013-12-02 | $17.09 | $18.22 | 50,300 | — | — |
| 2013-11-29 | $17.09 | $18.22 | 8,600 | — | — |
| 2013-11-27 | $16.87 | $17.99 | 36,900 | — | — |
| 2013-11-26 | $16.66 | $17.77 | 32,100 | — | — |
| 2013-11-25 | $16.60 | $17.70 | 66,600 | — | — |
| 2013-11-22 | $16.40 | $17.49 | 48,300 | — | — |
| 2013-11-21 | $16.56 | $17.66 | 32,000 | — | — |
| 2013-11-20 | $16.55 | $17.65 | 64,200 | — | — |
| 2013-11-19 | $16.55 | $17.65 | 136,000 | — | — |
| 2013-11-18 | $17.16 | $18.30 | 43,800 | — | — |
| 2013-11-15 | $17.15 | $18.29 | 23,200 | — | — |
| 2013-11-14 | $17.14 | $18.28 | 57,600 | — | — |
| 2013-11-13 | $16.80 | $17.92 | 100,600 | — | — |
| 2013-11-12 | $17.17 | $18.31 | 83,800 | — | — |
| 2013-11-11 | $17.34 | $18.49 | 27,600 | — | — |
| 2013-11-08 | $17.45 | $18.61 | 15,400 | — | — |
| 2013-11-07 | $17.57 | $18.74 | 6,300 | — | — |
| 2013-11-06 | $17.54 | $18.70 | 30,500 | — | — |
| 2013-11-05 | $17.54 | $18.70 | 17,000 | — | — |
| 2013-11-04 | $17.74 | $18.92 | 15,500 | — | — |
| 2013-11-01 | $17.78 | $18.96 | 77,500 | — | — |
| 2013-10-31 | $17.40 | $18.56 | 21,100 | — | — |
| 2013-10-30 | $17.41 | $18.57 | 40,900 | — | — |
| 2013-10-29 | $17.45 | $18.61 | 59,900 | — | — |
| 2013-10-28 | $17.91 | $19.10 | 29,200 | — | — |
| 2013-10-25 | $18.07 | $19.27 | 4,900 | — | — |
| 2013-10-24 | $18.10 | $19.30 | 25,100 | — | — |
| 2013-10-23 | $18.05 | $19.25 | 39,300 | — | — |
| 2013-10-22 | $18.15 | $19.36 | 24,000 | — | — |
| 2013-10-21 | $18.21 | $19.42 | 30,400 | — | — |
| 2013-10-18 | $17.95 | $19.14 | 26,500 | — | — |
| 2013-10-17 | $17.71 | $18.89 | 18,200 | — | — |
| 2013-10-16 | $17.50 | $18.66 | 57,100 | — | — |
| 2013-10-15 | $17.45 | $18.61 | 18,700 | — | — |
| 2013-10-14 | $17.58 | $18.75 | 13,500 | — | — |
| 2013-10-11 | $17.49 | $18.65 | 19,900 | — | — |
| 2013-10-10 | $17.46 | $18.62 | 8,900 | — | — |
| 2013-10-09 | $17.38 | $18.53 | 19,800 | — | — |
| 2013-10-08 | $17.33 | $18.48 | 20,800 | — | — |
| 2013-10-07 | $17.45 | $18.61 | 33,200 | — | — |
| 2013-10-04 | $17.44 | $18.60 | 33,500 | — | — |
| 2013-10-03 | $17.53 | $18.69 | 17,900 | — | — |
| 2013-10-02 | $17.67 | $18.84 | 19,100 | — | — |
| 2013-10-01 | $17.50 | $18.66 | 28,900 | — | — |
| 2013-09-30 | $17.35 | $18.50 | 32,000 | — | — |
| 2013-09-27 | $17.27 | $18.42 | 14,400 | — | — |
| 2013-09-26 | $17.37 | $18.52 | 26,500 | — | — |
| 2013-09-25 | $17.96 | $18.62 | 41,300 | — | — |
| 2013-09-24 | $17.89 | $18.55 | 34,500 | — | — |
| 2013-09-23 | $17.92 | $18.58 | 42,200 | — | — |
| 2013-09-20 | $18.09 | $18.75 | 88,700 | — | — |
| 2013-09-19 | $17.99 | $18.65 | 35,700 | — | — |
| 2013-09-18 | $18.28 | $18.95 | 100,300 | — | — |
| 2013-09-17 | $17.74 | $18.39 | 54,900 | — | — |
| 2013-09-16 | $17.78 | $18.43 | 99,400 | — | — |
| 2013-09-13 | $17.63 | $18.28 | 181,700 | — | — |
| 2013-09-12 | $17.14 | $17.77 | 45,200 | — | — |
| 2013-09-11 | $16.68 | $17.29 | 34,900 | — | — |
| 2013-09-10 | $16.74 | $17.35 | 49,000 | — | — |
| 2013-09-09 | $16.48 | $17.09 | 51,500 | — | — |
| 2013-09-06 | $15.67 | $16.25 | 133,700 | — | — |
| 2013-09-05 | $15.72 | $16.30 | 57,700 | — | — |
| 2013-09-04 | $15.74 | $16.32 | 74,000 | — | — |
| 2013-09-03 | $15.70 | $16.28 | 173,900 | — | — |
| 2013-08-30 | $15.73 | $16.31 | 35,400 | — | — |
| 2013-08-29 | $15.70 | $16.28 | 32,600 | — | — |
| 2013-08-28 | $15.69 | $16.27 | 22,300 | — | — |
| 2013-08-27 | $15.66 | $16.24 | 41,900 | — | — |
| 2013-08-26 | $15.86 | $16.44 | 12,000 | — | — |
| 2013-08-23 | $15.93 | $16.51 | 15,400 | — | — |
| 2013-08-22 | $15.88 | $16.46 | 29,900 | — | — |
| 2013-08-21 | $16.00 | $16.59 | 6,300 | — | — |
| 2013-08-20 | $16.25 | $16.85 | 27,500 | — | — |
| 2013-08-19 | $15.90 | $16.48 | 71,100 | — | — |
| 2013-08-16 | $16.19 | $16.78 | 35,300 | — | — |
| 2013-08-15 | $16.17 | $16.76 | 65,800 | — | — |
| 2013-08-14 | $16.33 | $16.93 | 39,300 | — | — |
| 2013-08-13 | $16.65 | $17.26 | 53,900 | — | — |
| 2013-08-12 | $16.47 | $17.07 | 17,300 | — | — |
| 2013-08-09 | $16.39 | $16.99 | 27,600 | — | — |
| 2013-08-08 | $16.54 | $17.15 | 122,300 | — | — |
| 2013-08-07 | $16.62 | $17.23 | 25,900 | — | — |
| 2013-08-06 | $16.81 | $17.43 | 21,200 | — | — |
| 2013-08-05 | $16.73 | $17.34 | 18,600 | — | — |
| 2013-08-02 | $16.89 | $17.51 | 17,000 | — | — |
| 2013-08-01 | $16.86 | $17.48 | 36,600 | — | — |
| 2013-07-31 | $17.16 | $17.79 | 18,500 | — | — |
| 2013-07-30 | $17.44 | $18.08 | 11,700 | — | — |
| 2013-07-29 | $17.49 | $18.13 | 17,500 | — | — |
| 2013-07-26 | $17.52 | $18.16 | 13,600 | — | — |
| 2013-07-25 | $17.62 | $18.27 | 50,300 | — | — |
| 2013-07-24 | $17.40 | $18.04 | 19,800 | — | — |
| 2013-07-23 | $17.52 | $18.16 | 14,700 | — | — |
| 2013-07-22 | $17.54 | $18.18 | 16,100 | — | — |
| 2013-07-19 | $17.54 | $18.18 | 18,300 | — | — |
| 2013-07-18 | $17.57 | $18.22 | 18,100 | — | — |
| 2013-07-17 | $17.34 | $17.98 | 17,300 | — | — |
| 2013-07-16 | $17.46 | $18.10 | 38,900 | — | — |
| 2013-07-15 | $17.31 | $17.95 | 16,500 | — | — |
| 2013-07-12 | $17.21 | $17.84 | 19,400 | — | — |
| 2013-07-11 | $17.20 | $17.83 | 138,300 | — | — |
| 2013-07-10 | $17.06 | $17.69 | 12,500 | — | — |
| 2013-07-09 | $17.09 | $17.72 | 73,600 | — | — |
| 2013-07-08 | $17.04 | $17.67 | 26,600 | — | — |
| 2013-07-05 | $17.34 | $17.98 | 75,100 | — | — |
| 2013-07-03 | $18.34 | $18.55 | 13,700 | — | — |
| 2013-07-02 | $18.46 | $18.67 | 28,700 | — | — |
| 2013-07-01 | $18.44 | $18.65 | 51,700 | — | — |
| 2013-06-28 | $18.17 | $18.37 | 176,200 | — | — |
| 2013-06-27 | $17.93 | $18.13 | 27,000 | — | — |
| 2013-06-26 | $17.77 | $17.97 | 29,600 | — | — |
| 2013-06-25 | $18.04 | $18.24 | 63,900 | — | — |
| 2013-06-24 | $17.69 | $17.89 | 73,600 | — | — |
| 2013-06-21 | $18.20 | $18.41 | 316,900 | — | — |
| 2013-06-20 | $17.84 | $18.04 | 52,200 | — | — |
| 2013-06-19 | $18.52 | $18.73 | 25,800 | — | — |
| 2013-06-18 | $18.30 | $18.51 | 32,100 | — | — |
| 2013-06-17 | $18.24 | $18.45 | 43,600 | — | — |
| 2013-06-14 | $17.92 | $18.12 | 24,800 | — | — |
| 2013-06-13 | $18.00 | $18.20 | 22,600 | — | — |
| 2013-06-12 | $17.70 | $17.90 | 37,100 | — | — |
| 2013-06-11 | $18.21 | $18.42 | 38,800 | — | — |
| 2013-06-10 | $18.56 | $18.77 | 25,400 | — | — |
| 2013-06-07 | $17.82 | $18.02 | 28,700 | — | — |
| 2013-06-06 | $17.45 | $17.65 | 134,000 | — | — |
| 2013-06-05 | $17.28 | $17.47 | 44,900 | — | — |
| 2013-06-04 | $17.42 | $17.62 | 171,800 | — | — |
| 2013-06-03 | $17.71 | $17.91 | 99,500 | — | — |
| 2013-05-31 | $17.88 | $18.08 | 102,500 | — | — |
| 2013-05-30 | $18.00 | $18.20 | 213,600 | — | — |
| 2013-05-29 | $18.31 | $18.52 | 359,200 | — | — |
| 2013-05-28 | $19.05 | $19.26 | 90,200 | — | — |
| 2013-05-24 | $19.58 | $19.80 | 13,800 | — | — |
| 2013-05-23 | $19.58 | $19.80 | 41,400 | — | — |
| 2013-05-22 | $19.75 | $19.97 | 9,200 | — | — |
| 2013-05-21 | $19.72 | $19.72 | 16,100 | — | — |
| 2013-05-20 | $19.93 | $19.93 | 46,000 | — | — |
| 2013-05-17 | $19.91 | $19.91 | 68,200 | — | — |
| 2013-05-16 | $19.92 | $19.92 | 20,900 | — | — |
| 2013-05-15 | $19.99 | $19.99 | 51,200 | — | — |
| 2013-05-14 | $20.17 | $20.17 | 43,700 | — | — |
| 2013-05-13 | $20.25 | $20.25 | 20,600 | — | — |
| 2013-05-10 | $20.34 | $20.34 | 14,100 | — | — |
| 2013-05-09 | $20.27 | $20.27 | 27,300 | — | — |
| 2013-05-08 | $20.52 | $20.52 | 44,100 | — | — |
| 2013-05-07 | $20.50 | $20.50 | 67,600 | — | — |
| 2013-05-06 | $20.51 | $20.51 | 11,800 | — | — |
| 2013-05-03 | $20.37 | $20.37 | 20,900 | — | — |
| 2013-05-02 | $20.56 | $20.56 | 39,100 | — | — |
| 2013-05-01 | $20.50 | $20.50 | 41,800 | — | — |
| 2013-04-30 | $20.66 | $20.66 | 24,100 | — | — |
| 2013-04-29 | $20.48 | $20.48 | 28,700 | — | — |
| 2013-04-26 | $20.55 | $20.55 | 77,500 | — | — |
| 2013-04-25 | $20.36 | $20.36 | 30,300 | — | — |
| 2013-04-24 | $20.50 | $20.50 | 43,400 | — | — |
| 2013-04-23 | $20.69 | $20.69 | 29,100 | — | — |
| 2013-04-22 | $20.88 | $20.88 | 12,700 | — | — |
| 2013-04-19 | $20.95 | $20.95 | 19,300 | — | — |
| 2013-04-18 | $20.64 | $20.64 | 25,000 | — | — |
| 2013-04-17 | $20.61 | $20.61 | 79,800 | — | — |
| 2013-04-16 | $20.95 | $20.95 | 95,100 | — | — |
| 2013-04-15 | $20.72 | $20.72 | 111,600 | — | — |
| 2013-04-12 | $20.83 | $20.83 | 37,800 | — | — |
| 2013-04-11 | $20.62 | $20.62 | 40,700 | — | — |
| 2013-04-10 | $20.51 | $20.51 | 74,500 | — | — |
| 2013-04-09 | $20.95 | $20.95 | 68,600 | — | — |
| 2013-04-08 | $20.96 | $20.96 | 110,100 | — | — |
| 2013-04-05 | $20.70 | $20.70 | 24,500 | — | — |
| 2013-04-04 | $20.67 | $20.67 | 74,000 | — | — |
| 2013-04-03 | $20.59 | $20.59 | 100,400 | — | — |
| 2013-04-02 | $20.66 | $20.66 | 43,400 | — | — |
| 2013-04-01 | $20.54 | $20.54 | 56,000 | — | — |
| 2013-03-28 | $20.63 | $20.63 | 493,400 | — | — |
| 2013-03-27 | $20.66 | $20.66 | 86,700 | — | — |
| 2013-03-26 | $20.75 | $20.75 | 107,600 | — | — |
| 2013-03-25 | $20.65 | $20.65 | 122,200 | — | — |
| 2013-03-22 | $20.75 | $20.75 | 173,700 | — | — |
| 2013-03-21 | $20.77 | $20.77 | 128,100 | — | — |
| 2013-03-20 | $20.74 | $20.74 | 109,100 | — | — |
| 2013-03-19 | $20.63 | $20.63 | 71,100 | — | — |
| 2013-03-18 | $20.66 | $20.66 | 48,200 | — | — |
| 2013-03-15 | $20.64 | $20.64 | 63,400 | — | — |
| 2013-03-14 | $20.50 | $20.50 | 39,300 | — | — |
| 2013-03-13 | $20.45 | $20.45 | 112,200 | — | — |
| 2013-03-12 | $20.58 | $20.58 | 46,800 | — | — |
| 2013-03-11 | $20.31 | $20.31 | 56,600 | — | — |
| 2013-03-08 | $20.19 | $20.19 | 68,300 | — | — |
| 2013-03-07 | $20.02 | $20.02 | 37,900 | — | — |
| 2013-03-06 | $20.04 | $20.04 | 85,500 | — | — |
| 2013-03-05 | $20.17 | $20.17 | 175,700 | — | — |
| 2013-03-04 | $19.95 | $19.95 | 34,900 | — | — |
| 2013-03-01 | $20.05 | $20.05 | 43,100 | — | — |
| 2013-02-28 | $20.07 | $20.07 | 77,100 | — | — |
| 2013-02-27 | $20.01 | $20.01 | 50,300 | — | — |
| 2013-02-26 | $20.00 | $20.00 | 81,100 | — | — |
| 2013-02-25 | $20.10 | $20.10 | 101,300 | — | — |
| 2013-02-22 | $20.25 | $20.25 | 70,300 | — | — |
| 2013-02-21 | $20.03 | $20.03 | 108,400 | — | — |
| 2013-02-20 | $20.17 | $20.17 | 105,400 | — | — |
| 2013-02-19 | $20.12 | $20.12 | 309,700 | — | — |
| 2013-02-15 | $19.90 | $19.90 | 155,100 | — | — |
| 2013-02-14 | $19.93 | $19.93 | 264,000 | — | — |
| 2013-02-13 | $20.04 | $20.04 | 189,200 | — | — |
| 2013-02-12 | $19.65 | $19.65 | 343,400 | — | — |
| 2013-02-11 | $19.70 | $19.70 | 260,300 | — | — |
| 2013-02-08 | $19.95 | $19.95 | 4,990,100 | — | — |