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
- 2011-07-21 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 | $22.81 | $22.81 | 287,400 | — | — |
| 2013-12-30 | $22.73 | $22.73 | 498,700 | — | — |
| 2013-12-27 | $23.16 | $23.16 | 309,000 | — | — |
| 2013-12-26 | $22.74 | $22.74 | 200,300 | — | — |
| 2013-12-24 | $22.70 | $22.70 | 118,800 | — | — |
| 2013-12-23 | $22.39 | $22.39 | 377,200 | — | — |
| 2013-12-20 | $22.45 | $22.45 | 1,042,500 | — | — |
| 2013-12-19 | $22.62 | $22.62 | 400,700 | — | — |
| 2013-12-18 | $22.52 | $22.52 | 572,700 | — | — |
| 2013-12-17 | $22.32 | $22.32 | 731,300 | — | — |
| 2013-12-16 | $22.59 | $22.59 | 708,000 | — | — |
| 2013-12-13 | $22.48 | $22.48 | 1,710,000 | — | — |
| 2013-12-12 | $21.29 | $21.29 | 1,556,900 | — | — |
| 2013-12-11 | $21.12 | $21.12 | 787,300 | — | — |
| 2013-12-10 | $21.69 | $21.69 | 864,200 | — | — |
| 2013-12-09 | $22.02 | $22.02 | 674,200 | — | — |
| 2013-12-06 | $22.00 | $22.00 | 399,000 | — | — |
| 2013-12-05 | $22.53 | $22.53 | 270,200 | — | — |
| 2013-12-04 | $22.18 | $22.18 | 388,800 | — | — |
| 2013-12-03 | $22.47 | $22.47 | 389,600 | — | — |
| 2013-12-02 | $22.41 | $22.41 | 618,300 | — | — |
| 2013-11-29 | $22.67 | $22.67 | 317,700 | — | — |
| 2013-11-27 | $22.55 | $22.55 | 412,000 | — | — |
| 2013-11-26 | $22.28 | $22.28 | 381,300 | — | — |
| 2013-11-25 | $22.22 | $22.22 | 314,400 | — | — |
| 2013-11-22 | $22.22 | $22.22 | 361,500 | — | — |
| 2013-11-21 | $21.91 | $21.91 | 361,800 | — | — |
| 2013-11-20 | $21.65 | $21.65 | 252,200 | — | — |
| 2013-11-19 | $21.50 | $21.50 | 428,800 | — | — |
| 2013-11-18 | $21.43 | $21.43 | 476,300 | — | — |
| 2013-11-15 | $21.78 | $21.78 | 532,700 | — | — |
| 2013-11-14 | $21.48 | $21.48 | 584,600 | — | — |
| 2013-11-13 | $21.48 | $21.48 | 330,600 | — | — |
| 2013-11-12 | $21.48 | $21.48 | 569,800 | — | — |
| 2013-11-11 | $21.23 | $21.23 | 278,300 | — | — |
| 2013-11-08 | $21.01 | $21.01 | 527,500 | — | — |
| 2013-11-07 | $20.56 | $20.56 | 323,800 | — | — |
| 2013-11-06 | $20.83 | $20.83 | 468,600 | — | — |
| 2013-11-05 | $20.95 | $20.95 | 636,000 | — | — |
| 2013-11-04 | $20.82 | $20.82 | 856,600 | — | — |
| 2013-11-01 | $20.49 | $20.49 | 853,200 | — | — |
| 2013-10-31 | $20.00 | $20.00 | 701,800 | — | — |
| 2013-10-30 | $19.76 | $19.76 | 575,900 | — | — |
| 2013-10-29 | $19.69 | $19.69 | 406,600 | — | — |
| 2013-10-28 | $19.48 | $19.48 | 529,600 | — | — |
| 2013-10-25 | $19.18 | $19.18 | 385,700 | — | — |
| 2013-10-24 | $19.03 | $19.03 | 587,700 | — | — |
| 2013-10-23 | $19.02 | $19.02 | 659,400 | — | — |
| 2013-10-22 | $18.92 | $18.92 | 432,000 | — | — |
| 2013-10-21 | $18.67 | $18.67 | 306,600 | — | — |
| 2013-10-18 | $18.60 | $18.60 | 650,800 | — | — |
| 2013-10-17 | $18.49 | $18.49 | 471,300 | — | — |
| 2013-10-16 | $18.32 | $18.32 | 476,800 | — | — |
| 2013-10-15 | $18.03 | $18.03 | 501,000 | — | — |
| 2013-10-14 | $17.94 | $17.94 | 413,800 | — | — |
| 2013-10-11 | $17.65 | $17.65 | 314,800 | — | — |
| 2013-10-10 | $17.49 | $17.49 | 336,400 | — | — |
| 2013-10-09 | $17.15 | $17.15 | 416,500 | — | — |
| 2013-10-08 | $17.16 | $17.16 | 601,300 | — | — |
| 2013-10-07 | $17.28 | $17.28 | 325,800 | — | — |
| 2013-10-04 | $17.45 | $17.45 | 381,700 | — | — |
| 2013-10-03 | $17.35 | $17.35 | 492,000 | — | — |
| 2013-10-02 | $17.26 | $17.26 | 400,000 | — | — |
| 2013-10-01 | $17.16 | $17.16 | 545,500 | — | — |
| 2013-09-30 | $17.00 | $17.00 | 439,900 | — | — |
| 2013-09-27 | $16.70 | $16.70 | 456,500 | — | — |
| 2013-09-26 | $16.77 | $16.77 | 407,300 | — | — |
| 2013-09-25 | $16.71 | $16.71 | 432,800 | — | — |
| 2013-09-24 | $16.53 | $16.53 | 283,400 | — | — |
| 2013-09-23 | $16.65 | $16.65 | 264,600 | — | — |
| 2013-09-20 | $16.45 | $16.45 | 1,056,600 | — | — |
| 2013-09-19 | $16.75 | $16.75 | 339,800 | — | — |
| 2013-09-18 | $17.14 | $17.14 | 469,900 | — | — |
| 2013-09-17 | $16.61 | $16.61 | 412,600 | — | — |
| 2013-09-16 | $16.37 | $16.37 | 442,900 | — | — |
| 2013-09-13 | $16.40 | $16.40 | 456,500 | — | — |
| 2013-09-12 | $16.62 | $16.62 | 399,900 | — | — |
| 2013-09-11 | $16.89 | $16.89 | 342,300 | — | — |
| 2013-09-10 | $16.70 | $16.70 | 234,200 | — | — |
| 2013-09-09 | $16.72 | $16.72 | 349,400 | — | — |
| 2013-09-06 | $16.61 | $16.61 | 770,100 | — | — |
| 2013-09-05 | $16.11 | $16.11 | 395,700 | — | — |
| 2013-09-04 | $15.97 | $15.97 | 372,400 | — | — |
| 2013-09-03 | $15.99 | $15.99 | 407,500 | — | — |
| 2013-08-30 | $15.73 | $15.73 | 394,900 | — | — |
| 2013-08-29 | $15.92 | $15.92 | 884,600 | — | — |
| 2013-08-28 | $15.95 | $15.95 | 272,700 | — | — |
| 2013-08-27 | $15.98 | $15.98 | 255,200 | — | — |
| 2013-08-26 | $16.47 | $16.47 | 213,400 | — | — |
| 2013-08-23 | $16.50 | $16.50 | 315,300 | — | — |
| 2013-08-22 | $16.32 | $16.32 | 275,800 | — | — |
| 2013-08-21 | $15.75 | $15.75 | 308,600 | — | — |
| 2013-08-20 | $15.97 | $15.97 | 301,200 | — | — |
| 2013-08-19 | $16.10 | $16.10 | 269,800 | — | — |
| 2013-08-16 | $16.28 | $16.28 | 237,200 | — | — |
| 2013-08-15 | $16.27 | $16.27 | 567,200 | — | — |
| 2013-08-14 | $16.46 | $16.46 | 189,400 | — | — |
| 2013-08-13 | $16.34 | $16.34 | 252,300 | — | — |
| 2013-08-12 | $16.67 | $16.67 | 376,100 | — | — |
| 2013-08-09 | $16.42 | $16.42 | 560,300 | — | — |
| 2013-08-08 | $16.05 | $16.05 | 489,600 | — | — |
| 2013-08-07 | $15.76 | $15.76 | 575,200 | — | — |
| 2013-08-06 | $15.64 | $15.64 | 405,700 | — | — |
| 2013-08-05 | $16.00 | $16.00 | 459,200 | — | — |
| 2013-08-02 | $15.98 | $15.98 | 503,700 | — | — |
| 2013-08-01 | $16.19 | $16.19 | 935,000 | — | — |
| 2013-07-31 | $15.80 | $15.80 | 300,900 | — | — |
| 2013-07-30 | $15.99 | $15.99 | 290,300 | — | — |
| 2013-07-29 | $15.90 | $15.90 | 389,400 | — | — |
| 2013-07-26 | $16.16 | $16.16 | 836,800 | — | — |
| 2013-07-25 | $15.19 | $15.19 | 1,994,200 | — | — |
| 2013-07-24 | $15.44 | $15.44 | 375,400 | — | — |
| 2013-07-23 | $15.48 | $15.48 | 611,600 | — | — |
| 2013-07-22 | $15.41 | $15.41 | 643,700 | — | — |
| 2013-07-19 | $15.23 | $15.23 | 299,000 | — | — |
| 2013-07-18 | $15.46 | $15.46 | 381,800 | — | — |
| 2013-07-17 | $15.34 | $15.34 | 336,000 | — | — |
| 2013-07-16 | $15.06 | $15.06 | 292,900 | — | — |
| 2013-07-15 | $15.15 | $15.15 | 330,600 | — | — |
| 2013-07-12 | $15.11 | $15.11 | 345,900 | — | — |
| 2013-07-11 | $15.12 | $15.12 | 541,200 | — | — |
| 2013-07-10 | $14.80 | $14.80 | 502,800 | — | — |
| 2013-07-09 | $14.58 | $14.58 | 569,900 | — | — |
| 2013-07-08 | $14.29 | $14.29 | 732,800 | — | — |
| 2013-07-05 | $13.87 | $13.87 | 417,800 | — | — |
| 2013-07-03 | $13.71 | $13.71 | 352,400 | — | — |
| 2013-07-02 | $13.91 | $13.91 | 726,700 | — | — |
| 2013-07-01 | $14.04 | $14.04 | 616,500 | — | — |
| 2013-06-28 | $14.02 | $14.02 | 2,272,400 | — | — |
| 2013-06-27 | $14.18 | $14.18 | 926,300 | — | — |
| 2013-06-26 | $14.19 | $14.19 | 1,286,700 | — | — |
| 2013-06-25 | $14.07 | $14.07 | 515,800 | — | — |
| 2013-06-24 | $14.06 | $14.06 | 587,600 | — | — |
| 2013-06-21 | $14.32 | $14.32 | 1,165,000 | — | — |
| 2013-06-20 | $14.43 | $14.43 | 712,100 | — | — |
| 2013-06-19 | $14.72 | $14.72 | 1,379,500 | — | — |
| 2013-06-18 | $15.21 | $15.21 | 265,900 | — | — |
| 2013-06-17 | $15.31 | $15.31 | 609,200 | — | — |
| 2013-06-14 | $15.08 | $15.08 | 454,200 | — | — |
| 2013-06-13 | $15.29 | $15.29 | 700,500 | — | — |
| 2013-06-12 | $14.88 | $14.88 | 374,300 | — | — |
| 2013-06-11 | $15.20 | $15.20 | 453,400 | — | — |
| 2013-06-10 | $15.43 | $15.43 | 264,100 | — | — |
| 2013-06-07 | $15.36 | $15.36 | 398,100 | — | — |
| 2013-06-06 | $15.34 | $15.34 | 581,300 | — | — |
| 2013-06-05 | $15.34 | $15.34 | 358,900 | — | — |
| 2013-06-04 | $15.45 | $15.45 | 403,900 | — | — |
| 2013-06-03 | $15.69 | $15.69 | 636,200 | — | — |
| 2013-05-31 | $15.50 | $15.50 | 571,600 | — | — |
| 2013-05-30 | $15.96 | $15.96 | 311,700 | — | — |
| 2013-05-29 | $15.91 | $15.91 | 416,300 | — | — |
| 2013-05-28 | $16.27 | $16.27 | 382,800 | — | — |
| 2013-05-24 | $16.22 | $16.22 | 347,800 | — | — |
| 2013-05-23 | $16.31 | $16.31 | 661,400 | — | — |
| 2013-05-22 | $16.41 | $16.41 | 970,700 | — | — |
| 2013-05-21 | $16.19 | $16.19 | 752,800 | — | — |
| 2013-05-20 | $15.81 | $15.81 | 1,091,500 | — | — |
| 2013-05-17 | $15.43 | $15.43 | 1,016,800 | — | — |
| 2013-05-16 | $15.24 | $15.24 | 744,300 | — | — |
| 2013-05-15 | $15.34 | $15.34 | 394,300 | — | — |
| 2013-05-14 | $15.38 | $15.38 | 651,100 | — | — |
| 2013-05-13 | $15.27 | $15.27 | 856,300 | — | — |
| 2013-05-10 | $15.79 | $15.79 | 526,200 | — | — |
| 2013-05-09 | $15.82 | $15.82 | 602,300 | — | — |
| 2013-05-08 | $15.85 | $15.85 | 611,100 | — | — |
| 2013-05-07 | $15.56 | $15.56 | 686,200 | — | — |
| 2013-05-06 | $15.49 | $15.49 | 995,900 | — | — |
| 2013-05-03 | $15.09 | $15.09 | 820,800 | — | — |
| 2013-05-02 | $15.00 | $15.00 | 526,000 | — | — |
| 2013-05-01 | $14.84 | $14.84 | 1,065,100 | — | — |
| 2013-04-30 | $15.13 | $15.13 | 653,900 | — | — |
| 2013-04-29 | $15.00 | $15.00 | 1,041,900 | — | — |
| 2013-04-26 | $14.71 | $14.71 | 1,548,300 | — | — |
| 2013-04-25 | $15.31 | $15.31 | 1,274,400 | — | — |
| 2013-04-24 | $15.51 | $15.51 | 1,204,400 | — | — |
| 2013-04-23 | $15.15 | $15.15 | 1,090,600 | — | — |
| 2013-04-22 | $15.03 | $15.03 | 786,800 | — | — |
| 2013-04-19 | $15.02 | $15.02 | 613,200 | — | — |
| 2013-04-18 | $14.90 | $14.90 | 797,800 | — | — |
| 2013-04-17 | $14.76 | $14.76 | 786,100 | — | — |
| 2013-04-16 | $15.17 | $15.17 | 571,500 | — | — |
| 2013-04-15 | $15.17 | $15.17 | 1,025,400 | — | — |
| 2013-04-12 | $15.62 | $15.62 | 668,300 | — | — |
| 2013-04-11 | $15.83 | $15.83 | 566,600 | — | — |
| 2013-04-10 | $15.74 | $15.74 | 874,700 | — | — |
| 2013-04-09 | $15.43 | $15.43 | 1,974,400 | — | — |
| 2013-04-08 | $15.40 | $15.40 | 1,155,300 | — | — |
| 2013-04-05 | $15.61 | $15.61 | 692,400 | — | — |
| 2013-04-04 | $15.70 | $15.70 | 1,379,200 | — | — |
| 2013-04-03 | $15.53 | $15.53 | 935,500 | — | — |
| 2013-04-02 | $15.60 | $15.60 | 983,100 | — | — |
| 2013-04-01 | $15.94 | $15.94 | 1,011,000 | — | — |
| 2013-03-28 | $16.33 | $16.33 | 417,300 | — | — |
| 2013-03-27 | $16.37 | $16.37 | 445,500 | — | — |
| 2013-03-26 | $16.44 | $16.44 | 287,400 | — | — |
| 2013-03-25 | $16.37 | $16.37 | 288,100 | — | — |
| 2013-03-22 | $16.34 | $16.34 | 360,700 | — | — |
| 2013-03-21 | $16.15 | $16.15 | 549,600 | — | — |
| 2013-03-20 | $16.47 | $16.47 | 621,800 | — | — |
| 2013-03-19 | $16.26 | $16.26 | 682,800 | — | — |
| 2013-03-18 | $16.21 | $16.21 | 561,200 | — | — |
| 2013-03-15 | $16.42 | $16.42 | 807,300 | — | — |
| 2013-03-14 | $16.53 | $16.53 | 528,900 | — | — |
| 2013-03-13 | $16.13 | $16.13 | 314,100 | — | — |
| 2013-03-12 | $16.35 | $16.35 | 398,000 | — | — |
| 2013-03-11 | $16.51 | $16.51 | 884,300 | — | — |
| 2013-03-08 | $16.54 | $16.54 | 654,100 | — | — |
| 2013-03-07 | $16.19 | $16.19 | 642,200 | — | — |
| 2013-03-06 | $16.32 | $16.32 | 527,600 | — | — |
| 2013-03-05 | $16.24 | $16.24 | 397,200 | — | — |
| 2013-03-04 | $16.24 | $16.24 | 508,300 | — | — |
| 2013-03-01 | $16.42 | $16.42 | 358,000 | — | — |
| 2013-02-28 | $16.49 | $16.49 | 531,300 | — | — |
| 2013-02-27 | $16.60 | $16.60 | 228,200 | — | — |
| 2013-02-26 | $16.35 | $16.35 | 478,500 | — | — |
| 2013-02-25 | $16.05 | $16.05 | 411,900 | — | — |
| 2013-02-22 | $16.72 | $16.72 | 230,800 | — | — |
| 2013-02-21 | $16.63 | $16.63 | 325,500 | — | — |
| 2013-02-20 | $16.55 | $16.55 | 469,400 | — | — |
| 2013-02-19 | $17.31 | $17.31 | 517,800 | — | — |
| 2013-02-15 | $17.41 | $17.41 | 459,600 | — | — |
| 2013-02-14 | $17.47 | $17.47 | 400,900 | — | — |
| 2013-02-13 | $17.45 | $17.45 | 400,000 | — | — |
| 2013-02-12 | $17.44 | $17.44 | 404,800 | — | — |
| 2013-02-11 | $17.45 | $17.45 | 316,300 | — | — |
| 2013-02-08 | $17.33 | $17.33 | 324,500 | — | — |
| 2013-02-07 | $17.12 | $17.12 | 463,100 | — | — |
| 2013-02-06 | $17.01 | $17.01 | 403,800 | — | — |
| 2013-02-05 | $16.78 | $16.78 | 522,800 | — | — |
| 2013-02-04 | $16.83 | $16.83 | 393,800 | — | — |
| 2013-02-01 | $17.00 | $17.00 | 631,500 | — | — |
| 2013-01-31 | $16.58 | $16.58 | 339,300 | — | — |
| 2013-01-30 | $16.60 | $16.60 | 528,900 | — | — |
| 2013-01-29 | $16.66 | $16.66 | 367,400 | — | — |
| 2013-01-28 | $16.57 | $16.57 | 374,100 | — | — |
| 2013-01-25 | $16.64 | $16.64 | 519,800 | — | — |
| 2013-01-24 | $16.31 | $16.31 | 411,700 | — | — |
| 2013-01-23 | $16.31 | $16.31 | 387,500 | — | — |
| 2013-01-22 | $16.33 | $16.33 | 875,900 | — | — |
| 2013-01-18 | $16.10 | $16.10 | 526,300 | — | — |
| 2013-01-17 | $16.31 | $16.31 | 538,300 | — | — |
| 2013-01-16 | $16.25 | $16.25 | 364,100 | — | — |
| 2013-01-15 | $16.29 | $16.29 | 364,400 | — | — |
| 2013-01-14 | $16.26 | $16.26 | 275,500 | — | — |
| 2013-01-11 | $16.46 | $16.46 | 412,300 | — | — |
| 2013-01-10 | $16.74 | $16.74 | 232,900 | — | — |
| 2013-01-09 | $16.62 | $16.62 | 405,400 | — | — |
| 2013-01-08 | $16.68 | $16.68 | 552,700 | — | — |
| 2013-01-07 | $16.78 | $16.78 | 334,800 | — | — |
| 2013-01-04 | $16.88 | $16.88 | 469,100 | — | — |
| 2013-01-03 | $16.38 | $16.38 | 512,500 | — | — |
| 2013-01-02 | $16.14 | $16.14 | 631,300 | — | — |