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
- 2010-03-31 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 | $22.13 | $22.13 | 501,200 | — | — |
| 2013-12-30 | $21.85 | $21.85 | 281,000 | — | — |
| 2013-12-27 | $21.67 | $21.68 | 251,800 | — | — |
| 2013-12-26 | $21.55 | $21.54 | 221,200 | — | — |
| 2013-12-24 | $21.24 | $21.24 | 113,600 | — | — |
| 2013-12-23 | $21.23 | $21.22 | 364,600 | — | — |
| 2013-12-20 | $21.10 | $21.10 | 832,000 | — | — |
| 2013-12-19 | $20.61 | $20.60 | 390,400 | — | — |
| 2013-12-18 | $20.82 | $20.82 | 507,800 | — | — |
| 2013-12-17 | $20.08 | $20.07 | 317,000 | — | — |
| 2013-12-16 | $20.14 | $20.14 | 706,800 | — | — |
| 2013-12-13 | $19.70 | $19.69 | 1,023,600 | — | — |
| 2013-12-12 | $19.73 | $19.72 | 719,400 | — | — |
| 2013-12-11 | $20.13 | $20.13 | 490,200 | — | — |
| 2013-12-10 | $20.58 | $20.58 | 538,600 | — | — |
| 2013-12-09 | $21.07 | $21.07 | 354,200 | — | — |
| 2013-12-06 | $21.25 | $21.24 | 441,600 | — | — |
| 2013-12-05 | $21.30 | $21.30 | 483,000 | — | — |
| 2013-12-04 | $21.05 | $21.05 | 568,000 | — | — |
| 2013-12-03 | $21.14 | $21.13 | 931,400 | — | — |
| 2013-12-02 | $21.59 | $21.59 | 693,800 | — | — |
| 2013-11-29 | $21.56 | $21.56 | 200,800 | — | — |
| 2013-11-27 | $21.67 | $21.66 | 710,000 | — | — |
| 2013-11-26 | $21.39 | $21.38 | 484,400 | — | — |
| 2013-11-25 | $20.92 | $20.91 | 311,800 | — | — |
| 2013-11-22 | $20.99 | $20.99 | 668,600 | — | — |
| 2013-11-21 | $21.02 | $21.02 | 698,600 | — | — |
| 2013-11-20 | $20.32 | $20.32 | 595,800 | — | — |
| 2013-11-19 | $19.88 | $19.87 | 364,000 | — | — |
| 2013-11-18 | $19.90 | $19.90 | 524,800 | — | — |
| 2013-11-15 | $20.16 | $20.16 | 442,800 | — | — |
| 2013-11-14 | $20.10 | $20.10 | 335,000 | — | — |
| 2013-11-13 | $20.11 | $20.10 | 634,400 | — | — |
| 2013-11-12 | $20.10 | $20.10 | 375,600 | — | — |
| 2013-11-11 | $20.17 | $20.17 | 499,000 | — | — |
| 2013-11-08 | $20.44 | $20.44 | 379,600 | — | — |
| 2013-11-07 | $20.07 | $20.06 | 779,000 | — | — |
| 2013-11-06 | $20.68 | $20.69 | 681,600 | — | — |
| 2013-11-05 | $20.71 | $20.71 | 1,000,600 | — | — |
| 2013-11-04 | $20.82 | $20.82 | 1,723,400 | — | — |
| 2013-11-01 | $19.75 | $19.75 | 2,530,400 | — | — |
| 2013-10-31 | $19.65 | $19.65 | 934,000 | — | — |
| 2013-10-30 | $19.71 | $19.70 | 431,400 | — | — |
| 2013-10-29 | $19.79 | $19.79 | 320,600 | — | — |
| 2013-10-28 | $19.75 | $19.75 | 373,800 | — | — |
| 2013-10-25 | $19.53 | $19.53 | 319,600 | — | — |
| 2013-10-24 | $19.56 | $19.55 | 305,800 | — | — |
| 2013-10-23 | $19.41 | $19.41 | 263,200 | — | — |
| 2013-10-22 | $19.58 | $19.59 | 427,800 | — | — |
| 2013-10-21 | $19.47 | $19.47 | 502,800 | — | — |
| 2013-10-18 | $19.42 | $19.42 | 716,600 | — | — |
| 2013-10-17 | $19.04 | $19.03 | 550,800 | — | — |
| 2013-10-16 | $18.76 | $18.77 | 577,400 | — | — |
| 2013-10-15 | $18.42 | $18.42 | 549,400 | — | — |
| 2013-10-14 | $18.58 | $18.57 | 375,800 | — | — |
| 2013-10-11 | $18.44 | $18.44 | 458,800 | — | — |
| 2013-10-10 | $18.13 | $18.12 | 568,200 | — | — |
| 2013-10-09 | $17.47 | $17.47 | 639,000 | — | — |
| 2013-10-08 | $17.47 | $17.46 | 1,692,400 | — | — |
| 2013-10-07 | $18.45 | $18.44 | 382,200 | — | — |
| 2013-10-04 | $18.78 | $18.77 | 721,200 | — | — |
| 2013-10-03 | $18.59 | $18.60 | 904,400 | — | — |
| 2013-10-02 | $19.07 | $19.07 | 465,200 | — | — |
| 2013-10-01 | $19.34 | $19.34 | 557,000 | — | — |
| 2013-09-30 | $19.05 | $19.05 | 512,600 | — | — |
| 2013-09-27 | $19.25 | $19.25 | 471,400 | — | — |
| 2013-09-26 | $19.28 | $19.28 | 562,600 | — | — |
| 2013-09-25 | $19.23 | $19.22 | 671,400 | — | — |
| 2013-09-24 | $19.34 | $19.35 | 624,000 | — | — |
| 2013-09-23 | $19.40 | $19.39 | 1,050,400 | — | — |
| 2013-09-20 | $19.70 | $19.69 | 2,246,200 | — | — |
| 2013-09-19 | $19.34 | $19.34 | 7,681,000 | — | — |
| 2013-09-18 | $19.73 | $19.72 | 1,889,800 | — | — |
| 2013-09-17 | $19.49 | $19.49 | 1,242,000 | — | — |
| 2013-09-16 | $19.09 | $19.09 | 806,400 | — | — |
| 2013-09-13 | $18.86 | $18.86 | 699,800 | — | — |
| 2013-09-12 | $18.86 | $18.86 | 585,400 | — | — |
| 2013-09-11 | $18.72 | $18.71 | 1,013,800 | — | — |
| 2013-09-10 | $19.00 | $19.00 | 1,637,400 | — | — |
| 2013-09-09 | $18.25 | $18.25 | 704,400 | — | — |
| 2013-09-06 | $17.98 | $17.98 | 482,200 | — | — |
| 2013-09-05 | $18.00 | $18.01 | 489,200 | — | — |
| 2013-09-04 | $17.83 | $17.83 | 682,600 | — | — |
| 2013-09-03 | $17.66 | $17.66 | 405,000 | — | — |
| 2013-08-30 | $17.70 | $17.70 | 463,000 | — | — |
| 2013-08-29 | $18.04 | $18.04 | 370,600 | — | — |
| 2013-08-28 | $17.88 | $17.87 | 379,600 | — | — |
| 2013-08-27 | $17.80 | $17.80 | 574,600 | — | — |
| 2013-08-26 | $18.16 | $18.16 | 514,800 | — | — |
| 2013-08-23 | $17.83 | $17.84 | 665,400 | — | — |
| 2013-08-22 | $17.92 | $17.92 | 215,400 | — | — |
| 2013-08-21 | $17.67 | $17.67 | 320,400 | — | — |
| 2013-08-20 | $17.72 | $17.71 | 327,800 | — | — |
| 2013-08-19 | $17.40 | $17.40 | 515,200 | — | — |
| 2013-08-16 | $17.49 | $17.49 | 513,600 | — | — |
| 2013-08-15 | $17.46 | $17.45 | 600,400 | — | — |
| 2013-08-14 | $17.65 | $17.65 | 265,000 | — | — |
| 2013-08-13 | $17.81 | $17.80 | 354,200 | — | — |
| 2013-08-12 | $17.80 | $17.80 | 521,600 | — | — |
| 2013-08-09 | $17.75 | $17.76 | 697,200 | — | — |
| 2013-08-08 | $17.57 | $17.57 | 701,200 | — | — |
| 2013-08-07 | $17.64 | $17.64 | 1,663,400 | — | — |
| 2013-08-06 | $17.82 | $17.82 | 1,334,600 | — | — |
| 2013-08-05 | $18.30 | $18.30 | 928,600 | — | — |
| 2013-08-02 | $18.49 | $18.49 | 1,319,200 | — | — |
| 2013-08-01 | $18.06 | $18.05 | 681,000 | — | — |
| 2013-07-31 | $17.89 | $17.89 | 342,000 | — | — |
| 2013-07-30 | $17.89 | $17.88 | 380,000 | — | — |
| 2013-07-29 | $17.82 | $17.82 | 651,200 | — | — |
| 2013-07-26 | $17.80 | $17.80 | 1,235,200 | — | — |
| 2013-07-25 | $18.40 | $18.39 | 673,200 | — | — |
| 2013-07-24 | $18.30 | $18.30 | 376,800 | — | — |
| 2013-07-23 | $18.16 | $18.16 | 519,400 | — | — |
| 2013-07-22 | $18.47 | $18.47 | 507,400 | — | — |
| 2013-07-19 | $18.50 | $18.50 | 342,800 | — | — |
| 2013-07-18 | $18.43 | $18.43 | 364,600 | — | — |
| 2013-07-17 | $18.43 | $18.43 | 702,200 | — | — |
| 2013-07-16 | $18.29 | $18.29 | 1,125,000 | — | — |
| 2013-07-15 | $18.50 | $18.50 | 854,400 | — | — |
| 2013-07-12 | $18.49 | $18.49 | 1,188,800 | — | — |
| 2013-07-11 | $18.03 | $18.02 | 2,008,800 | — | — |
| 2013-07-10 | $17.25 | $17.25 | 1,288,400 | — | — |
| 2013-07-09 | $17.31 | $17.31 | 979,600 | — | — |
| 2013-07-08 | $17.09 | $17.09 | 786,000 | — | — |
| 2013-07-05 | $16.88 | $16.88 | 587,200 | — | — |
| 2013-07-03 | $16.58 | $16.59 | 274,200 | — | — |
| 2013-07-02 | $16.64 | $16.63 | 719,400 | — | — |
| 2013-07-01 | $16.58 | $16.57 | 705,200 | — | — |
| 2013-06-28 | $16.45 | $16.45 | 8,352,200 | — | — |
| 2013-06-27 | $16.64 | $16.64 | 664,200 | — | — |
| 2013-06-26 | $16.48 | $16.47 | 583,400 | — | — |
| 2013-06-25 | $16.49 | $16.49 | 466,400 | — | — |
| 2013-06-24 | $16.23 | $16.23 | 601,000 | — | — |
| 2013-06-21 | $16.33 | $16.33 | 871,200 | — | — |
| 2013-06-20 | $16.21 | $16.20 | 398,600 | — | — |
| 2013-06-19 | $16.43 | $16.44 | 540,400 | — | — |
| 2013-06-18 | $16.47 | $16.46 | 550,400 | — | — |
| 2013-06-17 | $16.22 | $16.21 | 489,200 | — | — |
| 2013-06-14 | $15.97 | $15.97 | 255,800 | — | — |
| 2013-06-13 | $15.99 | $15.98 | 489,800 | — | — |
| 2013-06-12 | $15.93 | $15.93 | 301,200 | — | — |
| 2013-06-11 | $15.94 | $15.93 | 578,400 | — | — |
| 2013-06-10 | $15.90 | $15.89 | 858,000 | — | — |
| 2013-06-07 | $15.88 | $15.88 | 544,200 | — | — |
| 2013-06-06 | $15.85 | $15.85 | 520,200 | — | — |
| 2013-06-05 | $15.61 | $15.61 | 209,400 | — | — |
| 2013-06-04 | $15.71 | $15.71 | 336,800 | — | — |
| 2013-06-03 | $15.93 | $15.93 | 507,800 | — | — |
| 2013-05-31 | $15.82 | $15.82 | 328,000 | — | — |
| 2013-05-30 | $15.85 | $15.85 | 312,600 | — | — |
| 2013-05-29 | $15.84 | $15.83 | 239,000 | — | — |
| 2013-05-28 | $15.99 | $15.98 | 302,400 | — | — |
| 2013-05-24 | $15.80 | $15.80 | 188,000 | — | — |
| 2013-05-23 | $15.98 | $15.97 | 387,800 | — | — |
| 2013-05-22 | $15.86 | $15.85 | 569,400 | — | — |
| 2013-05-21 | $15.96 | $15.96 | 497,000 | — | — |
| 2013-05-20 | $16.07 | $16.07 | 929,800 | — | — |
| 2013-05-17 | $16.00 | $16.00 | 1,213,400 | — | — |
| 2013-05-16 | $15.92 | $15.91 | 1,272,000 | — | — |
| 2013-05-15 | $15.93 | $15.93 | 683,800 | — | — |
| 2013-05-14 | $15.93 | $15.93 | 575,200 | — | — |
| 2013-05-13 | $15.72 | $15.72 | 683,000 | — | — |
| 2013-05-10 | $15.71 | $15.71 | 1,440,600 | — | — |
| 2013-05-09 | $15.41 | $15.41 | 6,529,200 | — | — |
| 2013-05-08 | $17.10 | $17.10 | 1,165,800 | — | — |
| 2013-05-07 | $16.70 | $16.70 | 314,200 | — | — |
| 2013-05-06 | $16.78 | $16.78 | 934,400 | — | — |
| 2013-05-03 | $16.79 | $16.79 | 791,000 | — | — |
| 2013-05-02 | $16.42 | $16.42 | 555,000 | — | — |
| 2013-05-01 | $15.11 | $15.10 | 1,028,200 | — | — |
| 2013-04-30 | $15.35 | $15.34 | 397,600 | — | — |
| 2013-04-29 | $14.90 | $14.90 | 393,800 | — | — |
| 2013-04-26 | $14.70 | $14.69 | 161,600 | — | — |
| 2013-04-25 | $14.83 | $14.83 | 302,000 | — | — |
| 2013-04-24 | $14.91 | $14.91 | 519,800 | — | — |
| 2013-04-23 | $14.83 | $14.83 | 368,800 | — | — |
| 2013-04-22 | $14.30 | $14.30 | 403,000 | — | — |
| 2013-04-19 | $14.00 | $14.00 | 937,600 | — | — |
| 2013-04-18 | $14.24 | $14.24 | 365,200 | — | — |
| 2013-04-17 | $14.41 | $14.40 | 451,000 | — | — |
| 2013-04-16 | $14.78 | $14.77 | 596,400 | — | — |
| 2013-04-15 | $14.54 | $14.54 | 594,400 | — | — |
| 2013-04-12 | $14.76 | $14.76 | 293,800 | — | — |
| 2013-04-11 | $14.59 | $14.59 | 100,400 | — | — |
| 2013-04-10 | $14.56 | $14.55 | 267,800 | — | — |
| 2013-04-09 | $14.21 | $14.21 | 391,200 | — | — |
| 2013-04-08 | $14.37 | $14.37 | 181,200 | — | — |
| 2013-04-05 | $14.31 | $14.31 | 265,000 | — | — |
| 2013-04-04 | $14.41 | $14.41 | 190,400 | — | — |
| 2013-04-03 | $14.28 | $14.27 | 559,400 | — | — |
| 2013-04-02 | $14.52 | $14.52 | 440,800 | — | — |
| 2013-04-01 | $14.78 | $14.77 | 819,600 | — | — |
| 2013-03-28 | $14.99 | $14.99 | 455,000 | — | — |
| 2013-03-27 | $14.99 | $14.99 | 556,000 | — | — |
| 2013-03-26 | $14.80 | $14.80 | 373,400 | — | — |
| 2013-03-25 | $14.61 | $14.61 | 400,800 | — | — |
| 2013-03-22 | $14.82 | $14.82 | 725,600 | — | — |
| 2013-03-21 | $14.54 | $14.54 | 419,200 | — | — |
| 2013-03-20 | $14.49 | $14.49 | 477,000 | — | — |
| 2013-03-19 | $14.30 | $14.30 | 604,400 | — | — |
| 2013-03-18 | $14.48 | $14.48 | 396,200 | — | — |
| 2013-03-15 | $14.36 | $14.35 | 1,268,000 | — | — |
| 2013-03-14 | $14.60 | $14.59 | 3,500,400 | — | — |
| 2013-03-13 | $13.87 | $13.87 | 499,400 | — | — |
| 2013-03-12 | $13.76 | $13.76 | 295,200 | — | — |
| 2013-03-11 | $13.90 | $13.90 | 716,600 | — | — |
| 2013-03-08 | $13.85 | $13.84 | 1,034,400 | — | — |
| 2013-03-07 | $13.63 | $13.63 | 324,200 | — | — |
| 2013-03-06 | $13.57 | $13.56 | 487,200 | — | — |
| 2013-03-05 | $13.72 | $13.72 | 990,600 | — | — |
| 2013-03-04 | $12.96 | $12.96 | 301,800 | — | — |
| 2013-03-01 | $12.69 | $12.68 | 227,800 | — | — |
| 2013-02-28 | $12.66 | $12.65 | 357,000 | — | — |
| 2013-02-27 | $12.55 | $12.55 | 543,600 | — | — |
| 2013-02-26 | $12.53 | $12.53 | 506,800 | — | — |
| 2013-02-25 | $12.42 | $12.42 | 397,400 | — | — |
| 2013-02-22 | $12.71 | $12.71 | 350,200 | — | — |
| 2013-02-21 | $12.52 | $12.51 | 542,400 | — | — |
| 2013-02-20 | $12.52 | $12.51 | 579,600 | — | — |
| 2013-02-19 | $12.71 | $12.71 | 678,800 | — | — |
| 2013-02-15 | $12.24 | $12.24 | 2,106,800 | — | — |
| 2013-02-14 | $11.39 | $11.39 | 377,800 | — | — |
| 2013-02-13 | $11.40 | $11.40 | 131,200 | — | — |
| 2013-02-12 | $11.46 | $11.45 | 161,000 | — | — |
| 2013-02-11 | $11.43 | $11.42 | 92,200 | — | — |
| 2013-02-08 | $11.46 | $11.45 | 78,800 | — | — |
| 2013-02-07 | $11.37 | $11.37 | 106,600 | — | — |
| 2013-02-06 | $11.37 | $11.37 | 122,800 | — | — |
| 2013-02-05 | $11.37 | $11.37 | 209,600 | — | — |
| 2013-02-04 | $11.27 | $11.27 | 253,800 | — | — |
| 2013-02-01 | $11.55 | $11.55 | 261,000 | — | — |
| 2013-01-31 | $11.32 | $11.31 | 158,400 | — | — |
| 2013-01-30 | $11.31 | $11.31 | 233,200 | — | — |
| 2013-01-29 | $11.48 | $11.48 | 378,200 | — | — |
| 2013-01-28 | $11.48 | $11.48 | 343,000 | — | — |
| 2013-01-25 | $11.38 | $11.37 | 444,200 | — | — |
| 2013-01-24 | $11.19 | $11.18 | 201,200 | — | — |
| 2013-01-23 | $11.37 | $11.37 | 242,200 | — | — |
| 2013-01-22 | $11.39 | $11.39 | 200,200 | — | — |
| 2013-01-18 | $11.36 | $11.36 | 766,000 | — | — |
| 2013-01-17 | $11.30 | $11.30 | 277,800 | — | — |
| 2013-01-16 | $11.29 | $11.29 | 318,400 | — | — |
| 2013-01-15 | $11.32 | $11.32 | 412,400 | — | — |
| 2013-01-14 | $11.31 | $11.31 | 252,400 | — | — |
| 2013-01-11 | $11.38 | $11.38 | 95,600 | — | — |
| 2013-01-10 | $11.33 | $11.32 | 107,400 | — | — |
| 2013-01-09 | $11.43 | $11.43 | 99,400 | — | — |
| 2013-01-08 | $11.45 | $11.45 | 256,400 | — | — |
| 2013-01-07 | $11.38 | $11.37 | 185,400 | — | — |
| 2013-01-04 | $11.47 | $11.47 | 169,400 | — | — |
| 2013-01-03 | $11.55 | $11.55 | 182,000 | — | — |
| 2013-01-02 | $11.60 | $11.60 | 460,600 | — | — |