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
- 2007-12-13 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 | $17.82 | $17.82 | 168,900 | — | — |
| 2013-12-30 | $17.90 | $17.90 | 203,100 | — | — |
| 2013-12-27 | $17.74 | $17.74 | 219,200 | — | — |
| 2013-12-26 | $17.02 | $17.02 | 218,300 | — | — |
| 2013-12-24 | $17.09 | $17.09 | 146,000 | — | — |
| 2013-12-23 | $16.74 | $16.74 | 282,700 | — | — |
| 2013-12-20 | $16.01 | $16.01 | 429,300 | — | — |
| 2013-12-19 | $15.64 | $15.64 | 326,600 | — | — |
| 2013-12-18 | $15.70 | $15.70 | 348,600 | — | — |
| 2013-12-17 | $15.41 | $15.41 | 673,200 | — | — |
| 2013-12-16 | $15.06 | $15.06 | 194,100 | — | — |
| 2013-12-13 | $14.67 | $14.67 | 275,900 | — | — |
| 2013-12-12 | $14.72 | $14.72 | 287,700 | — | — |
| 2013-12-11 | $14.62 | $14.62 | 364,500 | — | — |
| 2013-12-10 | $14.77 | $14.77 | 404,900 | — | — |
| 2013-12-09 | $14.73 | $14.73 | 489,200 | — | — |
| 2013-12-06 | $15.01 | $15.01 | 828,900 | — | — |
| 2013-12-05 | $14.95 | $14.95 | 3,210,700 | — | — |
| 2013-12-04 | $15.97 | $15.97 | 1,121,500 | — | — |
| 2013-12-03 | $16.92 | $16.92 | 547,700 | — | — |
| 2013-12-02 | $17.47 | $17.47 | 253,200 | — | — |
| 2013-11-29 | $17.81 | $17.81 | 68,200 | — | — |
| 2013-11-27 | $17.81 | $17.81 | 211,300 | — | — |
| 2013-11-26 | $17.15 | $17.15 | 205,100 | — | — |
| 2013-11-25 | $17.62 | $17.62 | 164,400 | — | — |
| 2013-11-22 | $17.78 | $17.78 | 251,100 | — | — |
| 2013-11-21 | $17.54 | $17.54 | 326,300 | — | — |
| 2013-11-20 | $16.89 | $16.89 | 317,700 | — | — |
| 2013-11-19 | $17.36 | $17.36 | 338,500 | — | — |
| 2013-11-18 | $18.28 | $18.28 | 561,500 | — | — |
| 2013-11-15 | $18.25 | $18.25 | 157,400 | — | — |
| 2013-11-14 | $18.23 | $18.23 | 244,300 | — | — |
| 2013-11-13 | $18.02 | $18.02 | 226,000 | — | — |
| 2013-11-12 | $18.20 | $18.20 | 265,600 | — | — |
| 2013-11-11 | $18.03 | $18.03 | 154,200 | — | — |
| 2013-11-08 | $18.46 | $18.46 | 290,900 | — | — |
| 2013-11-07 | $18.30 | $18.30 | 576,800 | — | — |
| 2013-11-06 | $18.05 | $18.05 | 297,900 | — | — |
| 2013-11-05 | $17.45 | $17.45 | 144,300 | — | — |
| 2013-11-04 | $17.40 | $17.40 | 224,000 | — | — |
| 2013-11-01 | $17.04 | $17.04 | 289,500 | — | — |
| 2013-10-31 | $17.65 | $17.65 | 260,200 | — | — |
| 2013-10-30 | $17.83 | $17.83 | 352,600 | — | — |
| 2013-10-29 | $17.96 | $17.96 | 399,000 | — | — |
| 2013-10-28 | $17.88 | $17.88 | 241,100 | — | — |
| 2013-10-25 | $17.53 | $17.53 | 190,000 | — | — |
| 2013-10-24 | $17.35 | $17.35 | 248,900 | — | — |
| 2013-10-23 | $17.84 | $17.84 | 241,900 | — | — |
| 2013-10-22 | $18.05 | $18.05 | 509,200 | — | — |
| 2013-10-21 | $17.52 | $17.52 | 337,400 | — | — |
| 2013-10-18 | $17.23 | $17.23 | 211,700 | — | — |
| 2013-10-17 | $16.70 | $16.70 | 151,200 | — | — |
| 2013-10-16 | $16.54 | $16.54 | 183,800 | — | — |
| 2013-10-15 | $16.23 | $16.23 | 329,600 | — | — |
| 2013-10-14 | $16.27 | $16.27 | 228,600 | — | — |
| 2013-10-11 | $16.20 | $16.20 | 214,100 | — | — |
| 2013-10-10 | $16.25 | $16.25 | 238,300 | — | — |
| 2013-10-09 | $16.34 | $16.34 | 373,000 | — | — |
| 2013-10-08 | $16.02 | $16.02 | 414,000 | — | — |
| 2013-10-07 | $15.95 | $15.95 | 292,100 | — | — |
| 2013-10-04 | $16.15 | $16.15 | 310,600 | — | — |
| 2013-10-03 | $16.05 | $16.05 | 356,200 | — | — |
| 2013-10-02 | $16.08 | $16.08 | 434,000 | — | — |
| 2013-10-01 | $16.05 | $16.05 | 467,600 | — | — |
| 2013-09-30 | $16.07 | $16.07 | 348,100 | — | — |
| 2013-09-27 | $15.86 | $15.86 | 274,500 | — | — |
| 2013-09-26 | $16.00 | $16.00 | 406,600 | — | — |
| 2013-09-25 | $16.02 | $16.02 | 305,800 | — | — |
| 2013-09-24 | $16.25 | $16.25 | 420,200 | — | — |
| 2013-09-23 | $16.25 | $16.25 | 417,200 | — | — |
| 2013-09-20 | $16.52 | $16.52 | 487,500 | — | — |
| 2013-09-19 | $16.89 | $16.89 | 454,100 | — | — |
| 2013-09-18 | $16.95 | $16.95 | 602,700 | — | — |
| 2013-09-17 | $17.00 | $17.00 | 199,000 | — | — |
| 2013-09-16 | $16.97 | $16.97 | 463,700 | — | — |
| 2013-09-13 | $16.93 | $16.93 | 203,500 | — | — |
| 2013-09-12 | $17.04 | $17.04 | 197,600 | — | — |
| 2013-09-11 | $17.40 | $17.40 | 407,900 | — | — |
| 2013-09-10 | $17.31 | $17.31 | 419,200 | — | — |
| 2013-09-09 | $16.74 | $16.74 | 517,100 | — | — |
| 2013-09-06 | $16.75 | $16.75 | 967,300 | — | — |
| 2013-09-05 | $17.65 | $17.65 | 1,718,600 | — | — |
| 2013-09-04 | $17.12 | $17.12 | 1,121,900 | — | — |
| 2013-09-03 | $17.55 | $17.55 | 221,100 | — | — |
| 2013-08-30 | $17.56 | $17.56 | 397,500 | — | — |
| 2013-08-29 | $17.44 | $17.44 | 188,200 | — | — |
| 2013-08-28 | $17.81 | $17.81 | 190,600 | — | — |
| 2013-08-27 | $17.77 | $17.77 | 221,300 | — | — |
| 2013-08-26 | $18.30 | $18.30 | 304,200 | — | — |
| 2013-08-23 | $17.89 | $17.89 | 268,400 | — | — |
| 2013-08-22 | $17.32 | $17.32 | 168,900 | — | — |
| 2013-08-21 | $17.05 | $17.05 | 231,900 | — | — |
| 2013-08-20 | $17.10 | $17.10 | 286,200 | — | — |
| 2013-08-19 | $17.01 | $17.01 | 347,700 | — | — |
| 2013-08-16 | $17.31 | $17.31 | 315,100 | — | — |
| 2013-08-15 | $17.70 | $17.70 | 241,200 | — | — |
| 2013-08-14 | $17.58 | $17.58 | 142,100 | — | — |
| 2013-08-13 | $17.70 | $17.70 | 206,700 | — | — |
| 2013-08-12 | $17.73 | $17.73 | 334,700 | — | — |
| 2013-08-09 | $17.28 | $17.28 | 918,900 | — | — |
| 2013-08-08 | $17.80 | $17.80 | 244,700 | — | — |
| 2013-08-07 | $17.82 | $17.82 | 411,200 | — | — |
| 2013-08-06 | $18.03 | $18.03 | 1,203,300 | — | — |
| 2013-08-05 | $19.40 | $19.40 | 250,700 | — | — |
| 2013-08-02 | $18.98 | $18.98 | 388,100 | — | — |
| 2013-08-01 | $19.28 | $19.28 | 200,200 | — | — |
| 2013-07-31 | $19.09 | $19.09 | 303,400 | — | — |
| 2013-07-30 | $19.56 | $19.56 | 253,300 | — | — |
| 2013-07-29 | $19.08 | $19.08 | 591,100 | — | — |
| 2013-07-26 | $19.50 | $19.50 | 329,900 | — | — |
| 2013-07-25 | $20.06 | $20.06 | 289,000 | — | — |
| 2013-07-24 | $20.80 | $20.80 | 138,300 | — | — |
| 2013-07-23 | $20.83 | $20.83 | 435,500 | — | — |
| 2013-07-22 | $20.74 | $20.74 | 120,200 | — | — |
| 2013-07-19 | $20.70 | $20.70 | 295,700 | — | — |
| 2013-07-18 | $20.47 | $20.47 | 274,500 | — | — |
| 2013-07-17 | $20.71 | $20.71 | 245,100 | — | — |
| 2013-07-16 | $20.78 | $20.78 | 173,900 | — | — |
| 2013-07-15 | $20.66 | $20.66 | 201,200 | — | — |
| 2013-07-12 | $20.53 | $20.53 | 173,200 | — | — |
| 2013-07-11 | $20.48 | $20.48 | 227,300 | — | — |
| 2013-07-10 | $20.26 | $20.26 | 118,400 | — | — |
| 2013-07-09 | $20.36 | $20.36 | 359,300 | — | — |
| 2013-07-08 | $19.54 | $19.54 | 262,400 | — | — |
| 2013-07-05 | $19.59 | $19.59 | 239,500 | — | — |
| 2013-07-03 | $19.54 | $19.54 | 96,800 | — | — |
| 2013-07-02 | $19.52 | $19.52 | 288,000 | — | — |
| 2013-07-01 | $19.74 | $19.74 | 294,500 | — | — |
| 2013-06-28 | $19.63 | $19.63 | 1,519,900 | — | — |
| 2013-06-27 | $19.74 | $19.74 | 483,800 | — | — |
| 2013-06-26 | $19.40 | $19.40 | 561,700 | — | — |
| 2013-06-25 | $19.28 | $19.28 | 650,500 | — | — |
| 2013-06-24 | $19.56 | $19.56 | 396,700 | — | — |
| 2013-06-21 | $20.00 | $20.00 | 439,500 | — | — |
| 2013-06-20 | $19.63 | $19.63 | 374,200 | — | — |
| 2013-06-19 | $19.57 | $19.57 | 310,500 | — | — |
| 2013-06-18 | $19.88 | $19.88 | 615,800 | — | — |
| 2013-06-17 | $19.84 | $19.84 | 439,300 | — | — |
| 2013-06-14 | $20.40 | $20.40 | 187,900 | — | — |
| 2013-06-13 | $20.63 | $20.63 | 225,100 | — | — |
| 2013-06-12 | $20.06 | $20.06 | 311,300 | — | — |
| 2013-06-11 | $20.31 | $20.31 | 417,200 | — | — |
| 2013-06-10 | $20.40 | $20.40 | 329,500 | — | — |
| 2013-06-07 | $20.40 | $20.40 | 683,900 | — | — |
| 2013-06-06 | $20.74 | $20.74 | 775,100 | — | — |
| 2013-06-05 | $20.25 | $20.25 | 358,800 | — | — |
| 2013-06-04 | $20.58 | $20.58 | 406,900 | — | — |
| 2013-06-03 | $20.94 | $20.94 | 380,300 | — | — |
| 2013-05-31 | $20.51 | $20.51 | 494,400 | — | — |
| 2013-05-30 | $20.48 | $20.48 | 614,700 | — | — |
| 2013-05-29 | $20.48 | $20.48 | 721,100 | — | — |
| 2013-05-28 | $20.40 | $20.40 | 702,400 | — | — |
| 2013-05-24 | $20.40 | $20.40 | 2,826,500 | — | — |
| 2013-05-23 | $22.50 | $22.50 | 340,000 | — | — |
| 2013-05-22 | $22.63 | $22.63 | 308,300 | — | — |
| 2013-05-21 | $22.79 | $22.79 | 286,700 | — | — |
| 2013-05-20 | $22.56 | $22.56 | 410,500 | — | — |
| 2013-05-17 | $22.67 | $22.67 | 226,900 | — | — |
| 2013-05-16 | $22.72 | $22.72 | 259,200 | — | — |
| 2013-05-15 | $22.96 | $22.96 | 441,200 | — | — |
| 2013-05-14 | $23.66 | $23.66 | 532,300 | — | — |
| 2013-05-13 | $23.43 | $23.43 | 401,400 | — | — |
| 2013-05-10 | $23.66 | $23.66 | 427,900 | — | — |
| 2013-05-09 | $23.77 | $23.77 | 451,500 | — | — |
| 2013-05-08 | $23.92 | $23.92 | 406,600 | — | — |
| 2013-05-07 | $23.60 | $23.60 | 355,800 | — | — |
| 2013-05-06 | $23.26 | $23.26 | 411,900 | — | — |
| 2013-05-03 | $22.61 | $22.61 | 284,900 | — | — |
| 2013-05-02 | $22.20 | $22.20 | 287,700 | — | — |
| 2013-05-01 | $22.02 | $22.02 | 300,900 | — | — |
| 2013-04-30 | $22.56 | $22.56 | 345,600 | — | — |
| 2013-04-29 | $22.60 | $22.60 | 633,600 | — | — |
| 2013-04-26 | $22.00 | $22.00 | 327,200 | — | — |
| 2013-04-25 | $22.07 | $22.07 | 421,400 | — | — |
| 2013-04-24 | $21.78 | $21.78 | 404,500 | — | — |
| 2013-04-23 | $21.96 | $21.96 | 305,600 | — | — |
| 2013-04-22 | $22.03 | $22.03 | 339,900 | — | — |
| 2013-04-19 | $21.77 | $21.77 | 321,800 | — | — |
| 2013-04-18 | $21.73 | $21.73 | 356,900 | — | — |
| 2013-04-17 | $21.73 | $21.73 | 1,134,400 | — | — |
| 2013-04-16 | $21.20 | $21.20 | 912,600 | — | — |
| 2013-04-15 | $21.21 | $21.21 | 949,700 | — | — |
| 2013-04-12 | $21.89 | $21.89 | 770,200 | — | — |
| 2013-04-11 | $21.92 | $21.92 | 1,637,700 | — | — |
| 2013-04-10 | $22.45 | $22.45 | 6,931,400 | — | — |
| 2013-04-09 | $26.12 | $26.12 | 1,186,600 | — | — |
| 2013-04-08 | $26.27 | $26.27 | 369,200 | — | — |
| 2013-04-05 | $26.21 | $26.21 | 292,200 | — | — |
| 2013-04-04 | $26.36 | $26.36 | 211,300 | — | — |
| 2013-04-03 | $26.31 | $26.31 | 210,700 | — | — |
| 2013-04-02 | $26.97 | $26.97 | 203,100 | — | — |
| 2013-04-01 | $26.59 | $26.59 | 521,200 | — | — |
| 2013-03-28 | $27.77 | $27.77 | 166,600 | — | — |
| 2013-03-27 | $27.79 | $27.79 | 168,900 | — | — |
| 2013-03-26 | $27.82 | $27.82 | 145,800 | — | — |
| 2013-03-25 | $27.77 | $27.77 | 125,800 | — | — |
| 2013-03-22 | $27.97 | $27.97 | 201,600 | — | — |
| 2013-03-21 | $27.53 | $27.53 | 327,100 | — | — |
| 2013-03-20 | $28.47 | $28.47 | 245,400 | — | — |
| 2013-03-19 | $29.10 | $29.10 | 157,800 | — | — |
| 2013-03-18 | $29.75 | $29.75 | 163,000 | — | — |
| 2013-03-15 | $29.56 | $29.56 | 222,400 | — | — |
| 2013-03-14 | $29.45 | $29.45 | 278,100 | — | — |
| 2013-03-13 | $29.40 | $29.40 | 235,500 | — | — |
| 2013-03-12 | $29.39 | $29.39 | 305,300 | — | — |
| 2013-03-11 | $29.19 | $29.19 | 255,800 | — | — |
| 2013-03-08 | $29.00 | $29.00 | 394,600 | — | — |
| 2013-03-07 | $29.03 | $29.03 | 472,300 | — | — |
| 2013-03-06 | $28.71 | $28.71 | 556,400 | — | — |
| 2013-03-05 | $29.25 | $29.25 | 253,800 | — | — |
| 2013-03-04 | $28.29 | $28.29 | 199,000 | — | — |
| 2013-03-01 | $28.49 | $28.49 | 333,800 | — | — |
| 2013-02-28 | $28.25 | $28.25 | 303,800 | — | — |
| 2013-02-27 | $28.35 | $28.35 | 270,000 | — | — |
| 2013-02-26 | $27.66 | $27.66 | 323,200 | — | — |
| 2013-02-25 | $27.87 | $27.87 | 315,000 | — | — |
| 2013-02-22 | $28.74 | $28.74 | 173,600 | — | — |
| 2013-02-21 | $28.67 | $28.67 | 400,100 | — | — |
| 2013-02-20 | $29.32 | $29.32 | 384,500 | — | — |
| 2013-02-19 | $30.56 | $30.56 | 433,500 | — | — |
| 2013-02-15 | $31.85 | $31.85 | 515,300 | — | — |
| 2013-02-14 | $31.19 | $31.19 | 299,300 | — | — |
| 2013-02-13 | $30.73 | $30.73 | 344,100 | — | — |
| 2013-02-12 | $30.07 | $30.07 | 682,600 | — | — |
| 2013-02-11 | $29.26 | $29.26 | 170,000 | — | — |
| 2013-02-08 | $28.89 | $28.89 | 171,100 | — | — |
| 2013-02-07 | $27.99 | $27.99 | 255,100 | — | — |
| 2013-02-06 | $28.67 | $28.67 | 343,600 | — | — |
| 2013-02-05 | $28.40 | $28.40 | 213,100 | — | — |
| 2013-02-04 | $28.20 | $28.20 | 431,600 | — | — |
| 2013-02-01 | $29.26 | $29.26 | 364,200 | — | — |
| 2013-01-31 | $28.91 | $28.91 | 337,700 | — | — |
| 2013-01-30 | $28.27 | $28.27 | 326,000 | — | — |
| 2013-01-29 | $28.77 | $28.77 | 340,900 | — | — |
| 2013-01-28 | $29.64 | $29.64 | 367,900 | — | — |
| 2013-01-25 | $29.61 | $29.61 | 591,200 | — | — |
| 2013-01-24 | $28.86 | $28.86 | 609,500 | — | — |
| 2013-01-23 | $28.75 | $28.75 | 381,800 | — | — |
| 2013-01-22 | $28.19 | $28.19 | 200,000 | — | — |
| 2013-01-18 | $28.14 | $28.14 | 201,400 | — | — |
| 2013-01-17 | $28.15 | $28.15 | 338,500 | — | — |
| 2013-01-16 | $27.65 | $27.65 | 310,600 | — | — |
| 2013-01-15 | $27.42 | $27.42 | 183,500 | — | — |
| 2013-01-14 | $27.49 | $27.49 | 551,500 | — | — |
| 2013-01-11 | $28.20 | $28.20 | 586,400 | — | — |
| 2013-01-10 | $27.79 | $27.79 | 505,700 | — | — |
| 2013-01-09 | $26.93 | $26.93 | 635,200 | — | — |
| 2013-01-08 | $26.20 | $26.20 | 772,300 | — | — |
| 2013-01-07 | $25.56 | $25.56 | 369,800 | — | — |
| 2013-01-04 | $25.75 | $25.75 | 276,600 | — | — |
| 2013-01-03 | $25.68 | $25.68 | 363,000 | — | — |
| 2013-01-02 | $25.67 | $25.67 | 613,600 | — | — |