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
- 1995-11-14 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 | $17.92 | $31.46 | 360,400 | — | — |
| 2013-12-30 | $17.79 | $31.23 | 621,800 | — | — |
| 2013-12-27 | $17.64 | $30.95 | 449,600 | — | — |
| 2013-12-26 | $17.58 | $30.87 | 321,400 | — | — |
| 2013-12-24 | $17.56 | $30.81 | 134,000 | — | — |
| 2013-12-23 | $17.33 | $30.42 | 577,400 | — | — |
| 2013-12-20 | $17.32 | $30.39 | 882,200 | — | — |
| 2013-12-19 | $17.53 | $30.76 | 628,400 | — | — |
| 2013-12-18 | $17.53 | $30.77 | 819,600 | — | — |
| 2013-12-17 | $17.13 | $30.07 | 873,000 | — | — |
| 2013-12-16 | $17.63 | $30.94 | 830,400 | — | — |
| 2013-12-13 | $17.17 | $30.15 | 489,600 | — | — |
| 2013-12-12 | $17.25 | $30.29 | 424,400 | — | — |
| 2013-12-11 | $17.20 | $30.18 | 764,600 | — | — |
| 2013-12-10 | $17.04 | $29.91 | 837,400 | — | — |
| 2013-12-09 | $17.28 | $30.32 | 867,600 | — | — |
| 2013-12-06 | $17.21 | $30.21 | 1,268,600 | — | — |
| 2013-12-05 | $17.37 | $30.48 | 1,057,000 | — | — |
| 2013-12-04 | $17.65 | $30.97 | 926,000 | — | — |
| 2013-12-03 | $18.01 | $31.61 | 333,400 | — | — |
| 2013-12-02 | $18.25 | $32.03 | 412,800 | — | — |
| 2013-11-29 | $18.27 | $32.07 | 281,600 | — | — |
| 2013-11-27 | $18.14 | $31.84 | 673,200 | — | — |
| 2013-11-26 | $17.87 | $31.36 | 1,195,400 | — | — |
| 2013-11-25 | $18.37 | $32.24 | 311,600 | — | — |
| 2013-11-22 | $18.50 | $32.47 | 550,200 | — | — |
| 2013-11-21 | $19.10 | $33.52 | 579,200 | — | — |
| 2013-11-20 | $19.23 | $33.75 | 1,096,400 | — | — |
| 2013-11-19 | $19.48 | $34.19 | 506,600 | — | — |
| 2013-11-18 | $19.24 | $33.76 | 296,000 | — | — |
| 2013-11-15 | $19.25 | $33.78 | 400,000 | — | — |
| 2013-11-14 | $19.29 | $33.85 | 306,400 | — | — |
| 2013-11-13 | $18.96 | $33.27 | 803,200 | — | — |
| 2013-11-12 | $19.13 | $33.58 | 417,600 | — | — |
| 2013-11-11 | $19.16 | $33.63 | 253,800 | — | — |
| 2013-11-08 | $19.91 | $34.94 | 1,490,400 | — | — |
| 2013-11-07 | $19.93 | $34.99 | 754,600 | — | — |
| 2013-11-06 | $20.00 | $35.10 | 763,000 | — | — |
| 2013-11-05 | $20.05 | $35.19 | 392,400 | — | — |
| 2013-11-04 | $20.41 | $35.82 | 429,200 | — | — |
| 2013-11-01 | $20.05 | $35.18 | 219,200 | — | — |
| 2013-10-31 | $20.38 | $35.77 | 314,600 | — | — |
| 2013-10-30 | $20.28 | $35.60 | 328,200 | — | — |
| 2013-10-29 | $20.41 | $35.82 | 411,800 | — | — |
| 2013-10-28 | $20.25 | $35.54 | 403,000 | — | — |
| 2013-10-25 | $19.68 | $34.55 | 407,800 | — | — |
| 2013-10-24 | $19.68 | $34.54 | 375,000 | — | — |
| 2013-10-23 | $19.85 | $34.84 | 362,200 | — | — |
| 2013-10-22 | $20.17 | $35.41 | 1,051,000 | — | — |
| 2013-10-21 | $20.38 | $35.76 | 298,200 | — | — |
| 2013-10-18 | $20.68 | $36.30 | 489,200 | — | — |
| 2013-10-17 | $20.74 | $36.40 | 742,600 | — | — |
| 2013-10-16 | $20.06 | $35.20 | 881,800 | — | — |
| 2013-10-15 | $20.07 | $35.23 | 397,000 | — | — |
| 2013-10-14 | $20.09 | $35.27 | 589,600 | — | — |
| 2013-10-11 | $20.06 | $35.21 | 371,200 | — | — |
| 2013-10-10 | $20.07 | $35.23 | 519,200 | — | — |
| 2013-10-09 | $19.68 | $34.55 | 892,800 | — | — |
| 2013-10-08 | $19.02 | $33.38 | 784,000 | — | — |
| 2013-10-07 | $19.40 | $34.04 | 474,400 | — | — |
| 2013-10-04 | $19.39 | $34.03 | 385,200 | — | — |
| 2013-10-03 | $19.08 | $33.49 | 399,000 | — | — |
| 2013-10-02 | $19.09 | $33.51 | 388,600 | — | — |
| 2013-10-01 | $19.00 | $33.34 | 684,400 | — | — |
| 2013-09-30 | $18.16 | $31.87 | 550,400 | — | — |
| 2013-09-27 | $18.67 | $32.78 | 298,600 | — | — |
| 2013-09-26 | $18.90 | $33.16 | 294,800 | — | — |
| 2013-09-25 | $18.53 | $32.52 | 869,600 | — | — |
| 2013-09-24 | $19.27 | $33.82 | 969,600 | — | — |
| 2013-09-23 | $19.51 | $34.25 | 544,600 | — | — |
| 2013-09-20 | $19.97 | $35.05 | 597,800 | — | — |
| 2013-09-19 | $20.58 | $36.12 | 671,200 | — | — |
| 2013-09-18 | $20.56 | $36.08 | 927,600 | — | — |
| 2013-09-17 | $19.32 | $33.91 | 418,400 | — | — |
| 2013-09-16 | $19.25 | $33.79 | 519,600 | — | — |
| 2013-09-13 | $19.36 | $33.97 | 636,800 | — | — |
| 2013-09-12 | $19.05 | $33.43 | 769,400 | — | — |
| 2013-09-11 | $18.98 | $33.31 | 538,000 | — | — |
| 2013-09-10 | $18.93 | $33.23 | 546,400 | — | — |
| 2013-09-09 | $18.56 | $32.57 | 757,200 | — | — |
| 2013-09-06 | $17.39 | $30.52 | 1,107,800 | — | — |
| 2013-09-05 | $17.85 | $31.33 | 1,294,600 | — | — |
| 2013-09-04 | $17.98 | $31.55 | 656,000 | — | — |
| 2013-09-03 | $18.53 | $32.52 | 613,200 | — | — |
| 2013-08-30 | $18.53 | $32.52 | 755,200 | — | — |
| 2013-08-29 | $18.78 | $32.96 | 1,242,200 | — | — |
| 2013-08-28 | $18.43 | $32.35 | 555,400 | — | — |
| 2013-08-27 | $17.50 | $30.72 | 1,424,800 | — | — |
| 2013-08-26 | $18.80 | $32.99 | 444,200 | — | — |
| 2013-08-23 | $19.54 | $34.30 | 398,800 | — | — |
| 2013-08-22 | $19.46 | $34.16 | 853,000 | — | — |
| 2013-08-21 | $19.63 | $34.45 | 365,000 | — | — |
| 2013-08-20 | $19.40 | $34.05 | 648,800 | — | — |
| 2013-08-19 | $19.79 | $34.74 | 527,400 | — | — |
| 2013-08-16 | $21.97 | $38.55 | 289,000 | — | — |
| 2013-08-15 | $22.79 | $39.99 | 402,200 | — | — |
| 2013-08-14 | $22.81 | $40.04 | 398,800 | — | — |
| 2013-08-13 | $22.79 | $40.00 | 461,400 | — | — |
| 2013-08-12 | $22.84 | $40.10 | 521,600 | — | — |
| 2013-08-09 | $22.78 | $39.98 | 584,000 | — | — |
| 2013-08-08 | $22.50 | $39.49 | 641,000 | — | — |
| 2013-08-07 | $22.61 | $39.69 | 177,800 | — | — |
| 2013-08-06 | $22.70 | $39.84 | 458,200 | — | — |
| 2013-08-05 | $22.95 | $40.28 | 299,800 | — | — |
| 2013-08-02 | $23.23 | $40.77 | 422,000 | — | — |
| 2013-08-01 | $23.22 | $40.75 | 1,121,000 | — | — |
| 2013-07-31 | $22.81 | $40.03 | 386,600 | — | — |
| 2013-07-30 | $22.50 | $39.49 | 386,200 | — | — |
| 2013-07-29 | $22.20 | $38.96 | 333,600 | — | — |
| 2013-07-26 | $22.75 | $39.92 | 231,200 | — | — |
| 2013-07-25 | $22.72 | $39.88 | 265,800 | — | — |
| 2013-07-24 | $22.70 | $39.83 | 251,800 | — | — |
| 2013-07-23 | $23.24 | $40.79 | 465,400 | — | — |
| 2013-07-22 | $23.00 | $40.36 | 527,600 | — | — |
| 2013-07-19 | $22.57 | $39.61 | 311,800 | — | — |
| 2013-07-18 | $22.54 | $39.55 | 231,400 | — | — |
| 2013-07-17 | $22.57 | $39.62 | 283,800 | — | — |
| 2013-07-16 | $22.58 | $39.62 | 696,400 | — | — |
| 2013-07-15 | $23.39 | $41.05 | 712,200 | — | — |
| 2013-07-12 | $23.18 | $40.69 | 657,800 | — | — |
| 2013-07-11 | $23.14 | $40.61 | 744,200 | — | — |
| 2013-07-10 | $21.98 | $38.58 | 966,400 | — | — |
| 2013-07-09 | $21.80 | $38.26 | 1,083,200 | — | — |
| 2013-07-08 | $21.56 | $37.83 | 483,400 | — | — |
| 2013-07-05 | $21.52 | $37.77 | 396,200 | — | — |
| 2013-07-03 | $21.23 | $37.26 | 219,400 | — | — |
| 2013-07-02 | $21.17 | $37.15 | 399,400 | — | — |
| 2013-07-01 | $21.61 | $37.92 | 802,800 | — | — |
| 2013-06-28 | $21.37 | $37.51 | 877,400 | — | — |
| 2013-06-27 | $21.48 | $37.70 | 768,000 | — | — |
| 2013-06-26 | $20.40 | $35.80 | 384,200 | — | — |
| 2013-06-25 | $19.90 | $34.92 | 475,600 | — | — |
| 2013-06-24 | $19.49 | $34.20 | 843,400 | — | — |
| 2013-06-21 | $19.92 | $34.96 | 535,400 | — | — |
| 2013-06-20 | $19.88 | $34.89 | 723,600 | — | — |
| 2013-06-19 | $21.34 | $37.46 | 691,000 | — | — |
| 2013-06-18 | $21.69 | $38.07 | 744,000 | — | — |
| 2013-06-17 | $20.90 | $36.68 | 261,600 | — | — |
| 2013-06-14 | $21.06 | $36.96 | 589,200 | — | — |
| 2013-06-13 | $20.50 | $35.97 | 956,600 | — | — |
| 2013-06-12 | $20.09 | $35.27 | 676,400 | — | — |
| 2013-06-11 | $19.99 | $35.09 | 875,200 | — | — |
| 2013-06-10 | $21.37 | $37.51 | 648,400 | — | — |
| 2013-06-07 | $22.63 | $39.72 | 527,800 | — | — |
| 2013-06-06 | $22.43 | $39.37 | 299,200 | — | — |
| 2013-06-05 | $22.42 | $39.34 | 296,600 | — | — |
| 2013-06-04 | $22.83 | $40.06 | 195,000 | — | — |
| 2013-06-03 | $22.92 | $40.24 | 358,000 | — | — |
| 2013-05-31 | $22.60 | $39.67 | 815,600 | — | — |
| 2013-05-30 | $23.76 | $41.71 | 685,600 | — | — |
| 2013-05-29 | $23.60 | $41.42 | 517,600 | — | — |
| 2013-05-28 | $24.75 | $41.88 | 625,400 | — | — |
| 2013-05-24 | $24.88 | $42.08 | 833,800 | — | — |
| 2013-05-23 | $24.57 | $41.56 | 474,400 | — | — |
| 2013-05-22 | $24.95 | $42.20 | 803,600 | — | — |
| 2013-05-21 | $24.93 | $42.17 | 246,400 | — | — |
| 2013-05-20 | $25.01 | $42.31 | 260,600 | — | — |
| 2013-05-17 | $24.49 | $41.43 | 299,400 | — | — |
| 2013-05-16 | $24.18 | $40.91 | 490,800 | — | — |
| 2013-05-15 | $24.29 | $41.09 | 906,600 | — | — |
| 2013-05-14 | $24.19 | $40.92 | 683,800 | — | — |
| 2013-05-13 | $24.22 | $40.97 | 530,600 | — | — |
| 2013-05-10 | $24.28 | $41.06 | 550,800 | — | — |
| 2013-05-09 | $24.11 | $40.79 | 200,200 | — | — |
| 2013-05-08 | $24.35 | $41.19 | 743,200 | — | — |
| 2013-05-07 | $23.88 | $40.40 | 618,600 | — | — |
| 2013-05-06 | $23.66 | $40.02 | 245,200 | — | — |
| 2013-05-03 | $23.45 | $39.67 | 266,000 | — | — |
| 2013-05-02 | $24.00 | $40.60 | 266,400 | — | — |
| 2013-05-01 | $23.88 | $40.40 | 296,200 | — | — |
| 2013-04-30 | $23.93 | $40.49 | 245,200 | — | — |
| 2013-04-29 | $23.84 | $40.34 | 195,800 | — | — |
| 2013-04-26 | $23.42 | $39.61 | 448,200 | — | — |
| 2013-04-25 | $23.96 | $40.52 | 310,800 | — | — |
| 2013-04-24 | $24.32 | $41.14 | 227,400 | — | — |
| 2013-04-23 | $24.46 | $41.38 | 301,200 | — | — |
| 2013-04-22 | $24.49 | $41.42 | 473,200 | — | — |
| 2013-04-19 | $24.06 | $40.69 | 453,000 | — | — |
| 2013-04-18 | $23.25 | $39.33 | 520,400 | — | — |
| 2013-04-17 | $24.00 | $40.60 | 606,600 | — | — |
| 2013-04-16 | $23.71 | $40.10 | 494,600 | — | — |
| 2013-04-15 | $22.71 | $38.41 | 357,400 | — | — |
| 2013-04-12 | $22.93 | $38.79 | 705,000 | — | — |
| 2013-04-11 | $22.47 | $38.00 | 423,000 | — | — |
| 2013-04-10 | $22.08 | $37.34 | 273,200 | — | — |
| 2013-04-09 | $21.99 | $37.19 | 326,600 | — | — |
| 2013-04-08 | $21.67 | $36.67 | 280,000 | — | — |
| 2013-04-05 | $21.91 | $37.06 | 262,000 | — | — |
| 2013-04-04 | $22.21 | $37.56 | 442,600 | — | — |
| 2013-04-03 | $22.42 | $37.93 | 368,400 | — | — |
| 2013-04-02 | $22.15 | $37.47 | 245,600 | — | — |
| 2013-04-01 | $22.16 | $37.48 | 323,600 | — | — |
| 2013-03-28 | $22.54 | $38.13 | 523,800 | — | — |
| 2013-03-27 | $22.42 | $37.93 | 446,400 | — | — |
| 2013-03-26 | $22.03 | $37.26 | 436,800 | — | — |
| 2013-03-25 | $21.95 | $37.12 | 284,800 | — | — |
| 2013-03-22 | $21.92 | $37.09 | 271,600 | — | — |
| 2013-03-21 | $21.95 | $37.13 | 238,400 | — | — |
| 2013-03-20 | $21.97 | $37.16 | 418,000 | — | — |
| 2013-03-19 | $21.54 | $36.44 | 497,000 | — | — |
| 2013-03-18 | $21.51 | $36.39 | 299,800 | — | — |
| 2013-03-15 | $21.74 | $36.78 | 667,200 | — | — |
| 2013-03-14 | $22.12 | $37.41 | 517,400 | — | — |
| 2013-03-13 | $22.17 | $37.49 | 574,600 | — | — |
| 2013-03-12 | $22.06 | $37.31 | 681,800 | — | — |
| 2013-03-11 | $22.22 | $37.59 | 347,400 | — | — |
| 2013-03-08 | $22.25 | $37.64 | 496,400 | — | — |
| 2013-03-07 | $21.85 | $36.96 | 610,200 | — | — |
| 2013-03-06 | $22.17 | $37.49 | 642,200 | — | — |
| 2013-03-05 | $21.81 | $36.89 | 823,000 | — | — |
| 2013-03-04 | $21.96 | $37.15 | 385,600 | — | — |
| 2013-03-01 | $22.29 | $37.71 | 303,200 | — | — |
| 2013-02-28 | $22.23 | $37.60 | 934,200 | — | — |
| 2013-02-27 | $21.17 | $35.81 | 1,253,200 | — | — |
| 2013-02-26 | $20.27 | $34.29 | 346,800 | — | — |
| 2013-02-25 | $20.16 | $34.10 | 272,000 | — | — |
| 2013-02-22 | $20.39 | $34.49 | 486,800 | — | — |
| 2013-02-21 | $20.26 | $34.27 | 490,200 | — | — |
| 2013-02-20 | $20.18 | $34.14 | 343,200 | — | — |
| 2013-02-19 | $20.32 | $34.37 | 435,000 | — | — |
| 2013-02-15 | $20.33 | $34.39 | 1,030,400 | — | — |
| 2013-02-14 | $20.04 | $33.90 | 257,600 | — | — |
| 2013-02-13 | $19.85 | $33.58 | 129,600 | — | — |
| 2013-02-12 | $19.94 | $33.73 | 126,600 | — | — |
| 2013-02-11 | $20.06 | $33.93 | 452,400 | — | — |
| 2013-02-08 | $19.97 | $33.78 | 363,400 | — | — |
| 2013-02-07 | $19.75 | $33.41 | 235,800 | — | — |
| 2013-02-06 | $20.03 | $33.88 | 431,800 | — | — |
| 2013-02-05 | $19.88 | $33.63 | 326,600 | — | — |
| 2013-02-04 | $19.82 | $33.53 | 367,600 | — | — |
| 2013-02-01 | $19.98 | $33.79 | 701,400 | — | — |
| 2013-01-31 | $19.83 | $33.54 | 777,200 | — | — |
| 2013-01-30 | $19.53 | $33.03 | 447,200 | — | — |
| 2013-01-29 | $19.70 | $33.33 | 612,000 | — | — |
| 2013-01-28 | $19.41 | $32.83 | 316,400 | — | — |
| 2013-01-25 | $19.53 | $33.04 | 673,200 | — | — |
| 2013-01-24 | $19.45 | $32.89 | 315,800 | — | — |
| 2013-01-23 | $19.53 | $33.03 | 364,200 | — | — |
| 2013-01-22 | $19.63 | $33.20 | 179,200 | — | — |
| 2013-01-18 | $19.65 | $33.23 | 493,400 | — | — |
| 2013-01-17 | $19.33 | $32.71 | 365,400 | — | — |
| 2013-01-16 | $19.25 | $32.57 | 330,200 | — | — |
| 2013-01-15 | $19.17 | $32.42 | 488,200 | — | — |
| 2013-01-14 | $18.62 | $31.50 | 367,000 | — | — |
| 2013-01-11 | $18.48 | $31.26 | 255,800 | — | — |
| 2013-01-10 | $18.17 | $30.75 | 373,400 | — | — |
| 2013-01-09 | $18.36 | $31.06 | 562,400 | — | — |
| 2013-01-08 | $18.74 | $31.70 | 326,600 | — | — |
| 2013-01-07 | $18.92 | $32.01 | 437,600 | — | — |
| 2013-01-04 | $18.85 | $31.89 | 583,000 | — | — |
| 2013-01-03 | $18.67 | $31.57 | 481,600 | — | — |
| 2013-01-02 | $18.79 | $31.79 | 557,000 | — | — |