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
- 1995-04-17 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 | $25.51 | $29.95 | 444,400 | — | — |
| 2013-12-30 | $24.99 | $29.34 | 183,300 | — | — |
| 2013-12-27 | $24.83 | $29.15 | 125,100 | — | — |
| 2013-12-26 | $24.97 | $29.32 | 123,900 | — | — |
| 2013-12-24 | $25.47 | $29.91 | 67,100 | — | — |
| 2013-12-23 | $25.51 | $29.95 | 150,200 | — | — |
| 2013-12-20 | $25.39 | $29.81 | 367,600 | — | — |
| 2013-12-19 | $25.36 | $29.78 | 270,200 | — | — |
| 2013-12-18 | $25.49 | $29.93 | 334,300 | — | — |
| 2013-12-17 | $24.30 | $28.53 | 153,000 | — | — |
| 2013-12-16 | $24.00 | $28.18 | 212,700 | — | — |
| 2013-12-13 | $23.33 | $27.39 | 130,200 | — | — |
| 2013-12-12 | $22.88 | $26.87 | 352,400 | — | — |
| 2013-12-11 | $22.23 | $26.10 | 328,800 | — | — |
| 2013-12-10 | $22.63 | $26.57 | 151,800 | — | — |
| 2013-12-09 | $22.60 | $26.54 | 176,500 | — | — |
| 2013-12-06 | $22.50 | $26.42 | 247,600 | — | — |
| 2013-12-05 | $22.63 | $26.57 | 238,900 | — | — |
| 2013-12-04 | $23.22 | $27.26 | 125,800 | — | — |
| 2013-12-03 | $23.96 | $28.13 | 245,600 | — | — |
| 2013-12-02 | $23.39 | $27.46 | 226,000 | — | — |
| 2013-11-29 | $22.76 | $26.72 | 165,200 | — | — |
| 2013-11-27 | $22.41 | $26.32 | 302,100 | — | — |
| 2013-11-26 | $22.30 | $26.18 | 147,600 | — | — |
| 2013-11-25 | $22.15 | $26.01 | 151,800 | — | — |
| 2013-11-22 | $21.83 | $25.64 | 138,150 | — | — |
| 2013-11-21 | $22.12 | $25.97 | 291,150 | — | — |
| 2013-11-20 | $21.48 | $25.22 | 219,150 | — | — |
| 2013-11-19 | $21.90 | $25.71 | 126,900 | — | — |
| 2013-11-18 | $21.77 | $25.56 | 362,400 | — | — |
| 2013-11-15 | $21.98 | $25.81 | 153,900 | — | — |
| 2013-11-14 | $21.92 | $25.74 | 137,400 | — | — |
| 2013-11-13 | $21.35 | $25.06 | 504,000 | — | — |
| 2013-11-12 | $21.03 | $24.70 | 158,550 | — | — |
| 2013-11-11 | $20.92 | $24.56 | 105,000 | — | — |
| 2013-11-08 | $20.86 | $24.49 | 196,050 | — | — |
| 2013-11-07 | $20.27 | $23.80 | 218,850 | — | — |
| 2013-11-06 | $20.70 | $24.31 | 128,100 | — | — |
| 2013-11-05 | $20.57 | $24.15 | 201,450 | — | — |
| 2013-11-04 | $20.53 | $23.92 | 223,050 | — | — |
| 2013-11-01 | $20.55 | $23.95 | 361,800 | — | — |
| 2013-10-31 | $20.55 | $23.95 | 493,050 | — | — |
| 2013-10-30 | $20.67 | $24.08 | 382,800 | — | — |
| 2013-10-29 | $21.57 | $25.13 | 549,150 | — | — |
| 2013-10-28 | $19.51 | $22.73 | 174,300 | — | — |
| 2013-10-25 | $19.47 | $22.68 | 180,600 | — | — |
| 2013-10-24 | $19.49 | $22.71 | 123,900 | — | — |
| 2013-10-23 | $19.43 | $22.63 | 99,600 | — | — |
| 2013-10-22 | $19.49 | $22.71 | 161,850 | — | — |
| 2013-10-21 | $19.63 | $22.87 | 193,050 | — | — |
| 2013-10-18 | $19.31 | $22.50 | 310,200 | — | — |
| 2013-10-17 | $19.59 | $22.82 | 137,550 | — | — |
| 2013-10-16 | $19.31 | $22.49 | 147,000 | — | — |
| 2013-10-15 | $19.69 | $22.94 | 159,300 | — | — |
| 2013-10-14 | $20.20 | $23.53 | 249,600 | — | — |
| 2013-10-11 | $19.87 | $23.15 | 155,250 | — | — |
| 2013-10-10 | $19.85 | $23.12 | 211,050 | — | — |
| 2013-10-09 | $19.63 | $22.87 | 270,900 | — | — |
| 2013-10-08 | $19.31 | $22.50 | 281,250 | — | — |
| 2013-10-07 | $19.31 | $22.50 | 326,700 | — | — |
| 2013-10-04 | $19.04 | $22.18 | 417,150 | — | — |
| 2013-10-03 | $18.41 | $21.45 | 259,800 | — | — |
| 2013-10-02 | $19.03 | $22.17 | 210,600 | — | — |
| 2013-10-01 | $19.37 | $22.56 | 153,150 | — | — |
| 2013-09-30 | $18.65 | $21.73 | 186,900 | — | — |
| 2013-09-27 | $18.39 | $21.43 | 210,000 | — | — |
| 2013-09-26 | $18.31 | $21.33 | 126,600 | — | — |
| 2013-09-25 | $17.99 | $20.95 | 289,050 | — | — |
| 2013-09-24 | $17.81 | $20.75 | 199,650 | — | — |
| 2013-09-23 | $16.99 | $19.79 | 157,950 | — | — |
| 2013-09-20 | $16.92 | $19.71 | 134,100 | — | — |
| 2013-09-19 | $16.82 | $19.60 | 107,400 | — | — |
| 2013-09-18 | $16.43 | $19.15 | 167,100 | — | — |
| 2013-09-17 | $16.49 | $19.21 | 252,000 | — | — |
| 2013-09-16 | $16.59 | $19.33 | 188,550 | — | — |
| 2013-09-13 | $16.49 | $19.21 | 44,550 | — | — |
| 2013-09-12 | $16.46 | $19.18 | 97,950 | — | — |
| 2013-09-11 | $16.46 | $19.18 | 79,650 | — | — |
| 2013-09-10 | $16.25 | $18.93 | 77,550 | — | — |
| 2013-09-09 | $15.98 | $18.62 | 25,650 | — | — |
| 2013-09-06 | $15.69 | $18.28 | 173,250 | — | — |
| 2013-09-05 | $15.75 | $18.35 | 91,650 | — | — |
| 2013-09-04 | $15.65 | $18.23 | 150,600 | — | — |
| 2013-09-03 | $15.59 | $18.16 | 92,700 | — | — |
| 2013-08-30 | $14.92 | $17.38 | 136,050 | — | — |
| 2013-08-29 | $15.92 | $18.55 | 100,200 | — | — |
| 2013-08-28 | $15.58 | $18.15 | 115,350 | — | — |
| 2013-08-27 | $15.89 | $18.52 | 214,800 | — | — |
| 2013-08-26 | $16.31 | $19.00 | 137,400 | — | — |
| 2013-08-23 | $16.33 | $19.02 | 86,250 | — | — |
| 2013-08-22 | $16.07 | $18.73 | 136,350 | — | — |
| 2013-08-21 | $16.12 | $18.78 | 94,350 | — | — |
| 2013-08-20 | $16.23 | $18.91 | 150,900 | — | — |
| 2013-08-19 | $15.93 | $18.56 | 135,750 | — | — |
| 2013-08-16 | $15.91 | $18.53 | 138,300 | — | — |
| 2013-08-15 | $16.06 | $18.71 | 111,750 | — | — |
| 2013-08-14 | $16.41 | $19.12 | 161,550 | — | — |
| 2013-08-13 | $16.45 | $19.16 | 123,000 | — | — |
| 2013-08-12 | $16.53 | $19.26 | 183,600 | — | — |
| 2013-08-09 | $16.05 | $18.69 | 323,850 | — | — |
| 2013-08-08 | $16.04 | $18.69 | 58,200 | — | — |
| 2013-08-07 | $16.19 | $18.87 | 81,600 | — | — |
| 2013-08-06 | $16.49 | $19.22 | 126,000 | — | — |
| 2013-08-05 | $16.02 | $18.66 | 350,400 | — | — |
| 2013-08-02 | $16.26 | $18.94 | 141,450 | — | — |
| 2013-08-01 | $16.61 | $19.22 | 217,200 | — | — |
| 2013-07-31 | $16.42 | $19.00 | 258,450 | — | — |
| 2013-07-30 | $16.07 | $18.59 | 450,000 | — | — |
| 2013-07-29 | $16.00 | $18.51 | 656,550 | — | — |
| 2013-07-26 | $15.39 | $17.80 | 357,000 | — | — |
| 2013-07-25 | $14.67 | $16.98 | 221,700 | — | — |
| 2013-07-24 | $14.47 | $16.74 | 231,450 | — | — |
| 2013-07-23 | $14.33 | $16.58 | 126,150 | — | — |
| 2013-07-22 | $14.35 | $16.61 | 338,550 | — | — |
| 2013-07-19 | $14.21 | $16.45 | 191,250 | — | — |
| 2013-07-18 | $14.01 | $16.21 | 143,700 | — | — |
| 2013-07-17 | $13.62 | $15.76 | 204,150 | — | — |
| 2013-07-16 | $13.49 | $15.61 | 324,000 | — | — |
| 2013-07-15 | $13.83 | $16.00 | 283,800 | — | — |
| 2013-07-12 | $13.29 | $15.37 | 311,250 | — | — |
| 2013-07-11 | $13.23 | $15.30 | 194,250 | — | — |
| 2013-07-10 | $13.03 | $15.08 | 91,050 | — | — |
| 2013-07-09 | $13.01 | $15.05 | 271,200 | — | — |
| 2013-07-08 | $13.04 | $15.09 | 140,850 | — | — |
| 2013-07-05 | $12.83 | $14.85 | 123,600 | — | — |
| 2013-07-03 | $12.69 | $14.68 | 61,500 | — | — |
| 2013-07-02 | $12.59 | $14.57 | 224,700 | — | — |
| 2013-07-01 | $12.48 | $14.44 | 130,350 | — | — |
| 2013-06-28 | $12.03 | $13.92 | 784,950 | — | — |
| 2013-06-27 | $11.83 | $13.68 | 114,750 | — | — |
| 2013-06-26 | $11.75 | $13.59 | 130,950 | — | — |
| 2013-06-25 | $12.08 | $13.98 | 159,150 | — | — |
| 2013-06-24 | $11.72 | $13.56 | 160,350 | — | — |
| 2013-06-21 | $11.93 | $13.81 | 749,850 | — | — |
| 2013-06-20 | $11.57 | $13.39 | 173,400 | — | — |
| 2013-06-19 | $12.37 | $14.31 | 140,400 | — | — |
| 2013-06-18 | $12.55 | $14.52 | 126,150 | — | — |
| 2013-06-17 | $12.34 | $14.28 | 94,050 | — | — |
| 2013-06-14 | $12.27 | $14.19 | 88,200 | — | — |
| 2013-06-13 | $12.32 | $14.26 | 143,700 | — | — |
| 2013-06-12 | $12.16 | $14.07 | 115,950 | — | — |
| 2013-06-11 | $12.14 | $14.05 | 123,300 | — | — |
| 2013-06-10 | $12.11 | $14.01 | 172,800 | — | — |
| 2013-06-07 | $11.67 | $13.50 | 106,800 | — | — |
| 2013-06-06 | $11.72 | $13.56 | 46,050 | — | — |
| 2013-06-05 | $11.61 | $13.44 | 106,500 | — | — |
| 2013-06-04 | $11.59 | $13.41 | 238,950 | — | — |
| 2013-06-03 | $11.99 | $13.87 | 218,250 | — | — |
| 2013-05-31 | $11.75 | $13.60 | 97,800 | — | — |
| 2013-05-30 | $12.09 | $13.99 | 182,700 | — | — |
| 2013-05-29 | $11.79 | $13.65 | 81,150 | — | — |
| 2013-05-28 | $11.93 | $13.81 | 305,400 | — | — |
| 2013-05-24 | $11.67 | $13.50 | 102,750 | — | — |
| 2013-05-23 | $11.66 | $13.49 | 138,750 | — | — |
| 2013-05-22 | $11.78 | $13.63 | 163,950 | — | — |
| 2013-05-21 | $12.03 | $13.92 | 50,400 | — | — |
| 2013-05-20 | $12.04 | $13.93 | 96,000 | — | — |
| 2013-05-17 | $11.93 | $13.80 | 91,800 | — | — |
| 2013-05-16 | $11.77 | $13.61 | 247,350 | — | — |
| 2013-05-15 | $12.15 | $14.05 | 95,850 | — | — |
| 2013-05-14 | $12.09 | $13.99 | 337,800 | — | — |
| 2013-05-13 | $12.04 | $13.93 | 206,850 | — | — |
| 2013-05-10 | $12.01 | $13.90 | 177,150 | — | — |
| 2013-05-09 | $11.73 | $13.58 | 63,150 | — | — |
| 2013-05-08 | $11.71 | $13.55 | 177,000 | — | — |
| 2013-05-07 | $11.88 | $13.53 | 159,900 | — | — |
| 2013-05-06 | $11.76 | $13.39 | 401,400 | — | — |
| 2013-05-03 | $11.79 | $13.42 | 454,950 | — | — |
| 2013-05-02 | $11.78 | $13.42 | 547,500 | — | — |
| 2013-05-01 | $11.27 | $12.84 | 311,700 | — | — |
| 2013-04-30 | $11.39 | $12.98 | 615,000 | — | — |
| 2013-04-29 | $11.26 | $12.82 | 560,400 | — | — |
| 2013-04-26 | $10.60 | $12.07 | 798,750 | — | — |
| 2013-04-25 | $9.99 | $11.38 | 252,900 | — | — |
| 2013-04-24 | $9.77 | $11.13 | 303,750 | — | — |
| 2013-04-23 | $9.84 | $11.21 | 128,700 | — | — |
| 2013-04-22 | $9.56 | $10.89 | 224,250 | — | — |
| 2013-04-19 | $9.52 | $10.84 | 235,050 | — | — |
| 2013-04-18 | $9.66 | $11.00 | 78,750 | — | — |
| 2013-04-17 | $10.07 | $11.46 | 145,650 | — | — |
| 2013-04-16 | $10.23 | $11.65 | 129,450 | — | — |
| 2013-04-15 | $10.02 | $11.41 | 168,750 | — | — |
| 2013-04-12 | $10.33 | $11.76 | 113,100 | — | — |
| 2013-04-11 | $10.42 | $11.87 | 111,750 | — | — |
| 2013-04-10 | $10.47 | $11.92 | 130,050 | — | — |
| 2013-04-09 | $10.30 | $11.73 | 111,600 | — | — |
| 2013-04-08 | $10.58 | $12.05 | 375,450 | — | — |
| 2013-04-05 | $10.48 | $11.94 | 77,850 | — | — |
| 2013-04-04 | $10.52 | $11.98 | 98,550 | — | — |
| 2013-04-03 | $10.23 | $11.65 | 181,800 | — | — |
| 2013-04-02 | $10.55 | $12.02 | 181,950 | — | — |
| 2013-04-01 | $10.59 | $12.06 | 152,100 | — | — |
| 2013-03-28 | $10.78 | $12.28 | 315,000 | — | — |
| 2013-03-27 | $10.55 | $12.01 | 230,700 | — | — |
| 2013-03-26 | $10.55 | $12.01 | 239,250 | — | — |
| 2013-03-25 | $10.37 | $11.81 | 79,650 | — | — |
| 2013-03-22 | $10.26 | $11.69 | 179,850 | — | — |
| 2013-03-21 | $10.00 | $11.39 | 229,950 | — | — |
| 2013-03-20 | $10.00 | $11.39 | 251,550 | — | — |
| 2013-03-19 | $9.66 | $11.00 | 116,850 | — | — |
| 2013-03-18 | $9.90 | $11.28 | 284,700 | — | — |
| 2013-03-15 | $9.78 | $11.14 | 157,500 | — | — |
| 2013-03-14 | $9.72 | $11.07 | 46,050 | — | — |
| 2013-03-13 | $9.81 | $11.17 | 203,250 | — | — |
| 2013-03-12 | $9.73 | $11.08 | 99,450 | — | — |
| 2013-03-11 | $9.82 | $11.18 | 114,150 | — | — |
| 2013-03-08 | $9.80 | $11.16 | 116,250 | — | — |
| 2013-03-07 | $9.40 | $10.71 | 32,700 | — | — |
| 2013-03-06 | $9.20 | $10.48 | 54,900 | — | — |
| 2013-03-05 | $8.95 | $10.19 | 36,450 | — | — |
| 2013-03-04 | $9.00 | $10.25 | 52,800 | — | — |
| 2013-03-01 | $9.17 | $10.44 | 32,100 | — | — |
| 2013-02-28 | $9.17 | $10.44 | 35,400 | — | — |
| 2013-02-27 | $9.05 | $10.30 | 57,750 | — | — |
| 2013-02-26 | $8.87 | $10.11 | 48,450 | — | — |
| 2013-02-25 | $8.70 | $9.91 | 172,800 | — | — |
| 2013-02-22 | $8.71 | $9.92 | 202,050 | — | — |
| 2013-02-21 | $8.17 | $9.30 | 25,950 | — | — |
| 2013-02-20 | $8.19 | $9.33 | 73,650 | — | — |
| 2013-02-19 | $8.49 | $9.67 | 34,200 | — | — |
| 2013-02-15 | $8.43 | $9.60 | 60,750 | — | — |
| 2013-02-14 | $8.47 | $9.64 | 20,250 | — | — |
| 2013-02-13 | $8.39 | $9.56 | 60,150 | — | — |
| 2013-02-12 | $8.45 | $9.63 | 27,150 | — | — |
| 2013-02-11 | $8.33 | $9.49 | 54,600 | — | — |
| 2013-02-08 | $8.46 | $9.64 | 43,950 | — | — |
| 2013-02-07 | $8.34 | $9.50 | 37,500 | — | — |
| 2013-02-06 | $8.41 | $9.57 | 39,150 | — | — |
| 2013-02-05 | $8.55 | $9.73 | 76,650 | — | — |
| 2013-02-04 | $8.51 | $9.69 | 69,750 | — | — |
| 2013-02-01 | $8.63 | $9.82 | 69,300 | — | — |
| 2013-01-31 | $8.49 | $9.67 | 111,900 | — | — |
| 2013-01-30 | $8.37 | $9.53 | 55,050 | — | — |
| 2013-01-29 | $8.32 | $9.48 | 58,650 | — | — |
| 2013-01-28 | $8.23 | $9.38 | 48,750 | — | — |
| 2013-01-25 | $8.10 | $9.23 | 22,950 | — | — |
| 2013-01-24 | $8.04 | $9.16 | 18,600 | — | — |
| 2013-01-23 | $8.04 | $9.16 | 16,350 | — | — |
| 2013-01-22 | $8.11 | $9.24 | 22,650 | — | — |
| 2013-01-18 | $8.14 | $9.27 | 46,950 | — | — |
| 2013-01-17 | $8.01 | $9.12 | 35,850 | — | — |
| 2013-01-16 | $7.98 | $9.09 | 19,200 | — | — |
| 2013-01-15 | $7.96 | $9.07 | 26,700 | — | — |
| 2013-01-14 | $8.06 | $9.18 | 34,800 | — | — |
| 2013-01-11 | $8.01 | $9.13 | 23,700 | — | — |
| 2013-01-10 | $7.90 | $9.00 | 53,100 | — | — |
| 2013-01-09 | $8.05 | $9.17 | 80,850 | — | — |
| 2013-01-08 | $8.07 | $9.19 | 94,950 | — | — |
| 2013-01-07 | $7.89 | $8.98 | 41,250 | — | — |
| 2013-01-04 | $7.94 | $9.04 | 63,000 | — | — |
| 2013-01-03 | $7.93 | $9.03 | 68,100 | — | — |
| 2013-01-02 | $7.75 | $8.82 | 161,250 | — | — |