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
- 1997-05-29 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 | $19.26 | $22.05 | 174,699 | — | — |
| 2013-12-30 | $19.18 | $21.96 | 782,125 | — | — |
| 2013-12-27 | $19.03 | $21.79 | 649,578 | — | — |
| 2013-12-26 | $19.37 | $22.17 | 400,077 | — | — |
| 2013-12-24 | $19.04 | $21.80 | 373,276 | — | — |
| 2013-12-23 | $18.99 | $21.73 | 609,375 | — | — |
| 2013-12-20 | $19.22 | $22.01 | 1,346,180 | — | — |
| 2013-12-19 | $18.91 | $21.65 | 1,305,246 | — | — |
| 2013-12-18 | $18.66 | $21.36 | 970,468 | — | — |
| 2013-12-17 | $19.10 | $21.87 | 1,130,548 | — | — |
| 2013-12-16 | $19.15 | $21.92 | 1,355,195 | — | — |
| 2013-12-13 | $18.98 | $21.73 | 1,149,552 | — | — |
| 2013-12-12 | $19.24 | $22.03 | 937,088 | — | — |
| 2013-12-11 | $19.46 | $22.28 | 1,270,160 | — | — |
| 2013-12-10 | $19.95 | $22.84 | 577,456 | — | — |
| 2013-12-09 | $19.74 | $22.60 | 460,503 | — | — |
| 2013-12-06 | $19.67 | $22.51 | 676,867 | — | — |
| 2013-12-05 | $19.11 | $21.88 | 431,996 | — | — |
| 2013-12-04 | $19.09 | $21.86 | 857,413 | — | — |
| 2013-12-03 | $19.27 | $22.05 | 1,031,868 | — | — |
| 2013-12-02 | $19.49 | $22.32 | 395,935 | — | — |
| 2013-11-29 | $19.71 | $22.57 | 489,742 | — | — |
| 2013-11-27 | $19.63 | $22.47 | 1,540,127 | — | — |
| 2013-11-26 | $19.36 | $22.17 | 2,172,649 | — | — |
| 2013-11-25 | $18.58 | $21.26 | 1,033,818 | — | — |
| 2013-11-22 | $18.35 | $21.01 | 1,688,512 | — | — |
| 2013-11-21 | $18.03 | $20.64 | 600,847 | — | — |
| 2013-11-20 | $17.96 | $20.56 | 1,370,789 | — | — |
| 2013-11-19 | $17.86 | $20.44 | 757,759 | — | — |
| 2013-11-18 | $17.92 | $20.51 | 539,447 | — | — |
| 2013-11-15 | $18.20 | $20.84 | 1,446,078 | — | — |
| 2013-11-14 | $18.38 | $21.04 | 1,158,324 | — | — |
| 2013-11-13 | $18.49 | $21.17 | 2,763,994 | — | — |
| 2013-11-12 | $18.96 | $21.71 | 1,213,633 | — | — |
| 2013-11-11 | $19.24 | $22.02 | 2,661,904 | — | — |
| 2013-11-08 | $18.92 | $21.66 | 1,180,009 | — | — |
| 2013-11-07 | $18.81 | $21.54 | 1,264,313 | — | — |
| 2013-11-06 | $19.07 | $21.83 | 2,605,133 | — | — |
| 2013-11-05 | $18.78 | $21.50 | 2,573,945 | — | — |
| 2013-11-04 | $18.72 | $21.43 | 7,174,835 | — | — |
| 2013-11-01 | $20.66 | $23.65 | 1,284,292 | — | — |
| 2013-10-31 | $20.61 | $23.59 | 1,094,000 | — | — |
| 2013-10-30 | $20.86 | $23.88 | 350,860 | — | — |
| 2013-10-29 | $20.70 | $23.69 | 529,701 | — | — |
| 2013-10-28 | $20.54 | $23.52 | 736,318 | — | — |
| 2013-10-25 | $20.63 | $23.62 | 685,394 | — | — |
| 2013-10-24 | $20.96 | $23.99 | 492,665 | — | — |
| 2013-10-23 | $20.98 | $24.02 | 497,051 | — | — |
| 2013-10-22 | $20.96 | $23.99 | 396,423 | — | — |
| 2013-10-21 | $21.07 | $24.12 | 318,697 | — | — |
| 2013-10-18 | $21.01 | $24.06 | 550,167 | — | — |
| 2013-10-17 | $20.86 | $23.88 | 338,190 | — | — |
| 2013-10-16 | $20.35 | $23.29 | 441,255 | — | — |
| 2013-10-15 | $20.16 | $23.07 | 697,821 | — | — |
| 2013-10-14 | $20.00 | $22.89 | 909,311 | — | — |
| 2013-10-11 | $20.21 | $23.13 | 474,635 | — | — |
| 2013-10-10 | $20.31 | $23.25 | 688,318 | — | — |
| 2013-10-09 | $19.88 | $22.76 | 785,779 | — | — |
| 2013-10-08 | $19.97 | $22.86 | 1,105,208 | — | — |
| 2013-10-07 | $20.29 | $23.23 | 467,813 | — | — |
| 2013-10-04 | $20.36 | $23.31 | 1,941,910 | — | — |
| 2013-10-03 | $20.67 | $23.67 | 471,711 | — | — |
| 2013-10-02 | $20.53 | $23.50 | 906,144 | — | — |
| 2013-10-01 | $20.48 | $23.45 | 763,120 | — | — |
| 2013-09-30 | $20.41 | $23.37 | 1,307,927 | — | — |
| 2013-09-27 | $20.71 | $23.70 | 1,548,655 | — | — |
| 2013-09-26 | $20.85 | $23.87 | 866,185 | — | — |
| 2013-09-25 | $20.90 | $23.92 | 1,250,425 | — | — |
| 2013-09-24 | $20.93 | $23.96 | 1,134,933 | — | — |
| 2013-09-23 | $20.34 | $23.29 | 1,014,569 | — | — |
| 2013-09-20 | $20.22 | $23.14 | 1,560,838 | — | — |
| 2013-09-19 | $19.95 | $22.84 | 1,813,993 | — | — |
| 2013-09-18 | $20.00 | $22.90 | 1,704,593 | — | — |
| 2013-09-17 | $20.43 | $23.39 | 1,224,597 | — | — |
| 2013-09-16 | $19.68 | $22.52 | 879,098 | — | — |
| 2013-09-13 | $19.14 | $21.91 | 948,783 | — | — |
| 2013-09-12 | $19.06 | $21.82 | 1,185,126 | — | — |
| 2013-09-11 | $19.13 | $21.90 | 1,166,608 | — | — |
| 2013-09-10 | $19.04 | $21.80 | 891,524 | — | — |
| 2013-09-09 | $18.74 | $21.46 | 798,449 | — | — |
| 2013-09-06 | $18.69 | $21.40 | 1,234,587 | — | — |
| 2013-09-05 | $18.52 | $21.20 | 1,854,196 | — | — |
| 2013-09-04 | $18.27 | $20.91 | 4,888,887 | — | — |
| 2013-09-03 | $20.05 | $22.96 | 604,989 | — | — |
| 2013-08-30 | $19.48 | $22.30 | 640,319 | — | — |
| 2013-08-29 | $19.65 | $22.49 | 715,364 | — | — |
| 2013-08-28 | $19.49 | $22.31 | 741,435 | — | — |
| 2013-08-27 | $19.95 | $22.84 | 773,597 | — | — |
| 2013-08-26 | $20.22 | $23.15 | 345,012 | — | — |
| 2013-08-23 | $20.40 | $23.35 | 411,773 | — | — |
| 2013-08-22 | $20.76 | $23.76 | 341,601 | — | — |
| 2013-08-21 | $20.20 | $23.13 | 463,671 | — | — |
| 2013-08-20 | $20.51 | $23.48 | 1,638,319 | — | — |
| 2013-08-19 | $20.16 | $23.07 | 1,082,792 | — | — |
| 2013-08-16 | $20.17 | $23.09 | 1,326,932 | — | — |
| 2013-08-15 | $21.03 | $24.07 | 928,803 | — | — |
| 2013-08-14 | $21.14 | $24.20 | 536,523 | — | — |
| 2013-08-13 | $21.20 | $24.27 | 535,061 | — | — |
| 2013-08-12 | $21.19 | $24.26 | 765,069 | — | — |
| 2013-08-09 | $22.00 | $25.18 | 343,550 | — | — |
| 2013-08-08 | $21.94 | $25.11 | 298,231 | — | — |
| 2013-08-07 | $21.71 | $24.85 | 416,158 | — | — |
| 2013-08-06 | $21.63 | $24.76 | 467,082 | — | — |
| 2013-08-05 | $21.97 | $25.15 | 228,790 | — | — |
| 2013-08-02 | $22.18 | $25.39 | 482,919 | — | — |
| 2013-08-01 | $21.91 | $25.08 | 512,401 | — | — |
| 2013-07-31 | $21.14 | $24.21 | 1,070,122 | — | — |
| 2013-07-30 | $21.34 | $24.43 | 501,680 | — | — |
| 2013-07-29 | $21.26 | $24.33 | 1,061,350 | — | — |
| 2013-07-26 | $22.01 | $25.20 | 210,759 | — | — |
| 2013-07-25 | $22.00 | $25.19 | 240,729 | — | — |
| 2013-07-24 | $22.17 | $25.38 | 446,859 | — | — |
| 2013-07-23 | $21.65 | $24.78 | 453,925 | — | — |
| 2013-07-22 | $21.88 | $25.04 | 246,820 | — | — |
| 2013-07-19 | $22.08 | $25.27 | 393,499 | — | — |
| 2013-07-18 | $21.98 | $25.16 | 819,647 | — | — |
| 2013-07-17 | $21.58 | $24.70 | 508,015 | — | — |
| 2013-07-16 | $21.25 | $24.33 | 455,387 | — | — |
| 2013-07-15 | $21.40 | $24.50 | 345,256 | — | — |
| 2013-07-12 | $21.56 | $24.69 | 342,088 | — | — |
| 2013-07-11 | $21.68 | $24.82 | 632,766 | — | — |
| 2013-07-10 | $21.45 | $24.55 | 871,301 | — | — |
| 2013-07-09 | $21.40 | $24.49 | 649,578 | — | — |
| 2013-07-08 | $21.37 | $24.47 | 709,272 | — | — |
| 2013-07-05 | $21.16 | $24.22 | 1,105,695 | — | — |
| 2013-07-03 | $21.77 | $24.92 | 223,429 | — | — |
| 2013-07-02 | $21.75 | $24.90 | 665,171 | — | — |
| 2013-07-01 | $21.97 | $25.16 | 977,047 | — | — |
| 2013-06-28 | $21.15 | $24.21 | 693,435 | — | — |
| 2013-06-27 | $21.03 | $24.07 | 962,184 | — | — |
| 2013-06-26 | $20.71 | $23.70 | 1,191,217 | — | — |
| 2013-06-25 | $20.50 | $23.47 | 2,145,604 | — | — |
| 2013-06-24 | $20.06 | $22.96 | 1,187,075 | — | — |
| 2013-06-21 | $20.41 | $23.36 | 1,762,339 | — | — |
| 2013-06-20 | $20.37 | $23.31 | 1,195,116 | — | — |
| 2013-06-19 | $20.48 | $23.44 | 659,811 | — | — |
| 2013-06-18 | $20.50 | $23.47 | 592,807 | — | — |
| 2013-06-17 | $20.38 | $23.33 | 1,082,061 | — | — |
| 2013-06-14 | $20.55 | $23.52 | 766,774 | — | — |
| 2013-06-13 | $20.32 | $23.27 | 424,686 | — | — |
| 2013-06-12 | $20.38 | $23.33 | 477,315 | — | — |
| 2013-06-11 | $20.53 | $23.50 | 292,627 | — | — |
| 2013-06-10 | $20.53 | $23.50 | 566,492 | — | — |
| 2013-06-07 | $20.56 | $23.54 | 405,438 | — | — |
| 2013-06-06 | $20.25 | $23.18 | 693,679 | — | — |
| 2013-06-05 | $20.24 | $23.17 | 637,639 | — | — |
| 2013-06-04 | $20.50 | $23.47 | 799,911 | — | — |
| 2013-06-03 | $20.36 | $23.30 | 870,570 | — | — |
| 2013-05-31 | $20.06 | $22.97 | 1,087,908 | — | — |
| 2013-05-30 | $20.32 | $23.27 | 456,361 | — | — |
| 2013-05-29 | $20.21 | $23.14 | 593,537 | — | — |
| 2013-05-28 | $20.30 | $23.24 | 1,155,400 | — | — |
| 2013-05-24 | $19.77 | $22.64 | 745,820 | — | — |
| 2013-05-23 | $19.31 | $22.11 | 1,925,829 | — | — |
| 2013-05-22 | $19.24 | $22.03 | 805,515 | — | — |
| 2013-05-21 | $19.21 | $21.99 | 697,577 | — | — |
| 2013-05-20 | $19.37 | $22.17 | 1,177,329 | — | — |
| 2013-05-17 | $18.39 | $21.05 | 559,913 | — | — |
| 2013-05-16 | $18.53 | $21.22 | 996,051 | — | — |
| 2013-05-15 | $18.32 | $20.97 | 590,126 | — | — |
| 2013-05-14 | $18.01 | $20.61 | 303,591 | — | — |
| 2013-05-13 | $17.91 | $20.51 | 408,849 | — | — |
| 2013-05-10 | $17.96 | $20.56 | 284,099 | — | — |
| 2013-05-09 | $17.85 | $20.43 | 778,226 | — | — |
| 2013-05-08 | $18.38 | $21.04 | 205,155 | — | — |
| 2013-05-07 | $18.37 | $21.03 | 386,189 | — | — |
| 2013-05-06 | $18.44 | $21.11 | 323,571 | — | — |
| 2013-05-03 | $18.46 | $21.13 | 631,547 | — | — |
| 2013-05-02 | $18.26 | $20.91 | 734,612 | — | — |
| 2013-05-01 | $17.64 | $20.20 | 645,192 | — | — |
| 2013-04-30 | $17.79 | $20.36 | 721,942 | — | — |
| 2013-04-29 | $17.80 | $20.38 | 374,007 | — | — |
| 2013-04-26 | $17.65 | $20.21 | 958,529 | — | — |
| 2013-04-25 | $17.68 | $20.24 | 867,403 | — | — |
| 2013-04-24 | $17.83 | $20.41 | 571,365 | — | — |
| 2013-04-23 | $18.08 | $20.70 | 391,062 | — | — |
| 2013-04-22 | $17.96 | $20.56 | 767,018 | — | — |
| 2013-04-19 | $18.00 | $20.60 | 395,448 | — | — |
| 2013-04-18 | $17.87 | $20.46 | 525,802 | — | — |
| 2013-04-17 | $18.10 | $20.72 | 913,453 | — | — |
| 2013-04-16 | $18.23 | $20.87 | 1,014,569 | — | — |
| 2013-04-15 | $17.75 | $20.32 | 1,519,173 | — | — |
| 2013-04-12 | $18.15 | $20.78 | 1,175,136 | — | — |
| 2013-04-11 | $17.75 | $20.32 | 418,351 | — | — |
| 2013-04-10 | $17.41 | $19.94 | 341,601 | — | — |
| 2013-04-09 | $16.97 | $19.43 | 228,302 | — | — |
| 2013-04-08 | $17.06 | $19.53 | 309,439 | — | — |
| 2013-04-05 | $17.00 | $19.46 | 572,583 | — | — |
| 2013-04-04 | $17.18 | $19.66 | 267,530 | — | — |
| 2013-04-03 | $17.14 | $19.62 | 541,396 | — | — |
| 2013-04-02 | $17.36 | $19.87 | 1,283,318 | — | — |
| 2013-04-01 | $17.03 | $19.50 | 291,408 | — | — |
| 2013-03-28 | $17.15 | $19.63 | 668,826 | — | — |
| 2013-03-27 | $17.06 | $19.53 | 406,900 | — | — |
| 2013-03-26 | $17.44 | $19.97 | 795,525 | — | — |
| 2013-03-25 | $17.36 | $19.87 | 989,960 | — | — |
| 2013-03-22 | $17.43 | $19.95 | 766,774 | — | — |
| 2013-03-21 | $17.18 | $19.67 | 723,648 | — | — |
| 2013-03-20 | $17.74 | $20.31 | 950,732 | — | — |
| 2013-03-19 | $17.04 | $19.51 | 697,821 | — | — |
| 2013-03-18 | $16.55 | $18.95 | 606,451 | — | — |
| 2013-03-15 | $16.27 | $18.63 | 606,207 | — | — |
| 2013-03-14 | $16.49 | $18.88 | 1,051,848 | — | — |
| 2013-03-13 | $16.29 | $18.65 | 399,834 | — | — |
| 2013-03-12 | $16.32 | $18.69 | 696,602 | — | — |
| 2013-03-11 | $16.32 | $18.69 | 2,508,159 | — | — |
| 2013-03-08 | $16.28 | $18.63 | 356,951 | — | — |
| 2013-03-07 | $16.35 | $18.71 | 597,436 | — | — |
| 2013-03-06 | $16.31 | $18.67 | 513,863 | — | — |
| 2013-03-05 | $16.31 | $18.68 | 1,111,055 | — | — |
| 2013-03-04 | $16.41 | $18.78 | 832,804 | — | — |
| 2013-03-01 | $16.04 | $18.36 | 516,787 | — | — |
| 2013-02-28 | $15.87 | $18.16 | 467,813 | — | — |
| 2013-02-27 | $15.97 | $18.29 | 1,333,997 | — | — |
| 2013-02-26 | $15.69 | $17.96 | 2,188,487 | — | — |
| 2013-02-25 | $15.84 | $18.14 | 1,596,898 | — | — |
| 2013-02-22 | $16.31 | $18.67 | 774,328 | — | — |
| 2013-02-21 | $16.38 | $18.75 | 647,141 | — | — |
| 2013-02-20 | $16.59 | $19.00 | 530,188 | — | — |
| 2013-02-19 | $16.77 | $19.19 | 293,114 | — | — |
| 2013-02-15 | $16.79 | $19.23 | 476,828 | — | — |
| 2013-02-14 | $16.74 | $19.16 | 544,320 | — | — |
| 2013-02-13 | $16.93 | $19.39 | 373,519 | — | — |
| 2013-02-12 | $16.61 | $19.02 | 314,312 | — | — |
| 2013-02-11 | $16.65 | $19.07 | 321,134 | — | — |
| 2013-02-08 | $16.76 | $19.18 | 1,161,735 | — | — |
| 2013-02-07 | $17.07 | $19.54 | 1,641,000 | — | — |
| 2013-02-06 | $16.83 | $19.27 | 1,520,392 | — | — |
| 2013-02-05 | $16.45 | $18.83 | 1,034,305 | — | — |
| 2013-02-04 | $16.15 | $18.48 | 852,296 | — | — |
| 2013-02-01 | $16.38 | $18.75 | 2,848,054 | — | — |
| 2013-01-31 | $15.99 | $18.30 | 1,320,353 | — | — |
| 2013-01-30 | $16.32 | $18.69 | 748,988 | — | — |
| 2013-01-29 | $16.49 | $18.88 | 1,268,942 | — | — |
| 2013-01-28 | $16.29 | $18.64 | 948,539 | — | — |
| 2013-01-25 | $16.16 | $18.50 | 1,562,543 | — | — |
| 2013-01-24 | $15.81 | $18.10 | 1,458,748 | — | — |
| 2013-01-23 | $15.50 | $17.75 | 887,139 | — | — |
| 2013-01-22 | $15.64 | $17.90 | 912,235 | — | — |
| 2013-01-18 | $15.69 | $17.97 | 1,295,013 | — | — |
| 2013-01-17 | $15.92 | $18.22 | 2,891,424 | — | — |
| 2013-01-16 | $15.96 | $18.27 | 2,461,865 | — | — |
| 2013-01-15 | $15.78 | $18.07 | 853,515 | — | — |
| 2013-01-14 | $15.85 | $18.15 | 488,036 | — | — |
| 2013-01-11 | $15.88 | $18.18 | 785,779 | — | — |
| 2013-01-10 | $15.69 | $17.97 | 1,596,655 | — | — |
| 2013-01-09 | $15.37 | $17.60 | 644,217 | — | — |
| 2013-01-08 | $15.40 | $17.63 | 830,124 | — | — |
| 2013-01-07 | $15.12 | $17.30 | 712,440 | — | — |
| 2013-01-04 | $14.68 | $16.81 | 315,043 | — | — |
| 2013-01-03 | $14.61 | $16.73 | 1,329,612 | — | — |
| 2013-01-02 | $14.21 | $16.27 | 774,328 | — | — |