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
- 2005-07-01 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 | $23.86 | $23.86 | 251,500 | — | — |
| 2013-12-30 | $23.92 | $23.92 | 140,100 | — | — |
| 2013-12-27 | $23.88 | $23.88 | 218,900 | — | — |
| 2013-12-26 | $24.32 | $24.32 | 207,800 | — | — |
| 2013-12-24 | $24.22 | $24.22 | 181,700 | — | — |
| 2013-12-23 | $24.46 | $24.46 | 324,900 | — | — |
| 2013-12-20 | $23.77 | $23.77 | 766,800 | — | — |
| 2013-12-19 | $23.29 | $23.29 | 236,900 | — | — |
| 2013-12-18 | $23.50 | $23.50 | 339,000 | — | — |
| 2013-12-17 | $22.89 | $22.89 | 275,100 | — | — |
| 2013-12-16 | $23.01 | $23.01 | 334,000 | — | — |
| 2013-12-13 | $22.70 | $22.70 | 320,300 | — | — |
| 2013-12-12 | $22.60 | $22.60 | 239,500 | — | — |
| 2013-12-11 | $22.37 | $22.37 | 231,100 | — | — |
| 2013-12-10 | $22.68 | $22.68 | 471,400 | — | — |
| 2013-12-09 | $22.99 | $22.99 | 448,200 | — | — |
| 2013-12-06 | $23.54 | $23.54 | 299,900 | — | — |
| 2013-12-05 | $22.92 | $22.92 | 154,500 | — | — |
| 2013-12-04 | $22.75 | $22.75 | 191,800 | — | — |
| 2013-12-03 | $22.56 | $22.56 | 313,000 | — | — |
| 2013-12-02 | $22.83 | $22.83 | 309,800 | — | — |
| 2013-11-29 | $23.22 | $23.22 | 146,600 | — | — |
| 2013-11-27 | $23.10 | $23.10 | 288,900 | — | — |
| 2013-11-26 | $23.12 | $23.12 | 414,900 | — | — |
| 2013-11-25 | $22.63 | $22.63 | 208,900 | — | — |
| 2013-11-22 | $22.40 | $22.40 | 240,300 | — | — |
| 2013-11-21 | $22.10 | $22.10 | 388,800 | — | — |
| 2013-11-20 | $21.31 | $21.31 | 320,600 | — | — |
| 2013-11-19 | $21.39 | $21.39 | 211,100 | — | — |
| 2013-11-18 | $21.47 | $21.47 | 170,100 | — | — |
| 2013-11-15 | $21.44 | $21.44 | 240,200 | — | — |
| 2013-11-14 | $21.63 | $21.63 | 226,600 | — | — |
| 2013-11-13 | $21.58 | $21.58 | 217,700 | — | — |
| 2013-11-12 | $21.39 | $21.39 | 193,700 | — | — |
| 2013-11-11 | $21.60 | $21.60 | 272,600 | — | — |
| 2013-11-08 | $22.12 | $22.12 | 414,700 | — | — |
| 2013-11-07 | $20.84 | $20.84 | 369,400 | — | — |
| 2013-11-06 | $21.36 | $21.36 | 166,100 | — | — |
| 2013-11-05 | $21.39 | $21.39 | 173,600 | — | — |
| 2013-11-04 | $21.03 | $21.03 | 255,700 | — | — |
| 2013-11-01 | $21.01 | $21.01 | 370,700 | — | — |
| 2013-10-31 | $21.15 | $21.15 | 246,000 | — | — |
| 2013-10-30 | $21.41 | $21.41 | 228,200 | — | — |
| 2013-10-29 | $21.40 | $21.40 | 263,200 | — | — |
| 2013-10-28 | $21.55 | $21.55 | 263,300 | — | — |
| 2013-10-25 | $21.43 | $21.43 | 197,200 | — | — |
| 2013-10-24 | $21.54 | $21.54 | 252,200 | — | — |
| 2013-10-23 | $21.57 | $21.57 | 283,200 | — | — |
| 2013-10-22 | $21.53 | $21.53 | 739,800 | — | — |
| 2013-10-21 | $21.89 | $21.89 | 1,173,900 | — | — |
| 2013-10-18 | $20.87 | $20.87 | 1,551,100 | — | — |
| 2013-10-17 | $20.99 | $20.99 | 358,900 | — | — |
| 2013-10-16 | $20.70 | $20.70 | 692,200 | — | — |
| 2013-10-15 | $20.37 | $20.37 | 583,800 | — | — |
| 2013-10-14 | $20.63 | $20.63 | 542,600 | — | — |
| 2013-10-11 | $20.30 | $20.30 | 291,600 | — | — |
| 2013-10-10 | $19.58 | $19.58 | 279,700 | — | — |
| 2013-10-09 | $19.07 | $19.07 | 577,700 | — | — |
| 2013-10-08 | $18.90 | $18.90 | 320,000 | — | — |
| 2013-10-07 | $18.94 | $18.94 | 320,500 | — | — |
| 2013-10-04 | $19.44 | $19.44 | 276,300 | — | — |
| 2013-10-03 | $19.09 | $19.09 | 502,000 | — | — |
| 2013-10-02 | $19.15 | $19.15 | 267,100 | — | — |
| 2013-10-01 | $19.34 | $19.34 | 278,700 | — | — |
| 2013-09-30 | $18.93 | $18.93 | 750,700 | — | — |
| 2013-09-27 | $18.86 | $18.86 | 844,700 | — | — |
| 2013-09-26 | $18.16 | $18.16 | 260,400 | — | — |
| 2013-09-25 | $18.22 | $18.22 | 378,600 | — | — |
| 2013-09-24 | $18.27 | $18.27 | 258,000 | — | — |
| 2013-09-23 | $18.18 | $18.18 | 288,100 | — | — |
| 2013-09-20 | $18.17 | $18.17 | 515,800 | — | — |
| 2013-09-19 | $17.81 | $17.81 | 444,500 | — | — |
| 2013-09-18 | $17.86 | $17.86 | 297,100 | — | — |
| 2013-09-17 | $18.15 | $18.15 | 287,600 | — | — |
| 2013-09-16 | $17.80 | $17.80 | 496,700 | — | — |
| 2013-09-13 | $17.54 | $17.54 | 275,500 | — | — |
| 2013-09-12 | $17.40 | $17.40 | 417,200 | — | — |
| 2013-09-11 | $17.39 | $17.39 | 453,400 | — | — |
| 2013-09-10 | $17.43 | $17.43 | 397,900 | — | — |
| 2013-09-09 | $16.98 | $16.98 | 224,300 | — | — |
| 2013-09-06 | $16.91 | $16.91 | 578,200 | — | — |
| 2013-09-05 | $16.52 | $16.52 | 227,800 | — | — |
| 2013-09-04 | $16.31 | $16.31 | 506,900 | — | — |
| 2013-09-03 | $16.45 | $16.45 | 225,700 | — | — |
| 2013-08-30 | $16.37 | $16.37 | 531,800 | — | — |
| 2013-08-29 | $16.83 | $16.83 | 441,900 | — | — |
| 2013-08-28 | $16.40 | $16.40 | 397,800 | — | — |
| 2013-08-27 | $16.60 | $16.60 | 381,800 | — | — |
| 2013-08-26 | $17.27 | $17.27 | 147,500 | — | — |
| 2013-08-23 | $17.42 | $17.42 | 274,200 | — | — |
| 2013-08-22 | $17.62 | $17.62 | 195,200 | — | — |
| 2013-08-21 | $17.39 | $17.39 | 208,800 | — | — |
| 2013-08-20 | $17.51 | $17.51 | 265,400 | — | — |
| 2013-08-19 | $17.30 | $17.30 | 188,300 | — | — |
| 2013-08-16 | $17.57 | $17.57 | 397,800 | — | — |
| 2013-08-15 | $17.68 | $17.68 | 255,900 | — | — |
| 2013-08-14 | $17.90 | $17.90 | 204,900 | — | — |
| 2013-08-13 | $17.86 | $17.86 | 268,800 | — | — |
| 2013-08-12 | $17.67 | $17.67 | 154,600 | — | — |
| 2013-08-09 | $17.65 | $17.65 | 149,300 | — | — |
| 2013-08-08 | $17.60 | $17.60 | 149,700 | — | — |
| 2013-08-07 | $17.62 | $17.62 | 316,300 | — | — |
| 2013-08-06 | $17.87 | $17.87 | 179,500 | — | — |
| 2013-08-05 | $17.95 | $17.95 | 345,100 | — | — |
| 2013-08-02 | $18.08 | $18.08 | 229,400 | — | — |
| 2013-08-01 | $18.14 | $18.14 | 271,800 | — | — |
| 2013-07-31 | $17.73 | $17.73 | 401,600 | — | — |
| 2013-07-30 | $17.68 | $17.68 | 332,600 | — | — |
| 2013-07-29 | $17.79 | $17.79 | 446,700 | — | — |
| 2013-07-26 | $18.10 | $18.10 | 212,300 | — | — |
| 2013-07-25 | $18.14 | $18.14 | 700,600 | — | — |
| 2013-07-24 | $18.63 | $18.63 | 437,500 | — | — |
| 2013-07-23 | $18.32 | $18.32 | 316,300 | — | — |
| 2013-07-22 | $18.33 | $18.33 | 736,000 | — | — |
| 2013-07-19 | $17.95 | $17.95 | 578,200 | — | — |
| 2013-07-18 | $17.08 | $17.08 | 335,300 | — | — |
| 2013-07-17 | $16.77 | $16.77 | 252,700 | — | — |
| 2013-07-16 | $16.67 | $16.67 | 347,800 | — | — |
| 2013-07-15 | $16.79 | $16.79 | 382,900 | — | — |
| 2013-07-12 | $16.82 | $16.82 | 275,600 | — | — |
| 2013-07-11 | $16.54 | $16.54 | 576,000 | — | — |
| 2013-07-10 | $16.99 | $16.99 | 605,000 | — | — |
| 2013-07-09 | $17.10 | $17.10 | 635,500 | — | — |
| 2013-07-08 | $16.71 | $16.71 | 534,300 | — | — |
| 2013-07-05 | $16.69 | $16.69 | 377,500 | — | — |
| 2013-07-03 | $16.20 | $16.20 | 222,300 | — | — |
| 2013-07-02 | $16.30 | $16.30 | 409,800 | — | — |
| 2013-07-01 | $16.20 | $16.20 | 648,900 | — | — |
| 2013-06-28 | $15.83 | $15.83 | 706,800 | — | — |
| 2013-06-27 | $16.17 | $16.17 | 855,600 | — | — |
| 2013-06-26 | $15.31 | $15.31 | 814,500 | — | — |
| 2013-06-25 | $15.11 | $15.11 | 632,600 | — | — |
| 2013-06-24 | $14.86 | $14.86 | 488,500 | — | — |
| 2013-06-21 | $14.87 | $14.87 | 597,400 | — | — |
| 2013-06-20 | $14.57 | $14.57 | 569,000 | — | — |
| 2013-06-19 | $14.34 | $14.34 | 355,500 | — | — |
| 2013-06-18 | $14.30 | $14.30 | 928,200 | — | — |
| 2013-06-17 | $14.32 | $14.32 | 227,800 | — | — |
| 2013-06-14 | $14.21 | $14.21 | 162,200 | — | — |
| 2013-06-13 | $14.52 | $14.52 | 296,400 | — | — |
| 2013-06-12 | $14.31 | $14.31 | 242,000 | — | — |
| 2013-06-11 | $14.56 | $14.56 | 214,700 | — | — |
| 2013-06-10 | $14.81 | $14.81 | 192,100 | — | — |
| 2013-06-07 | $14.54 | $14.54 | 173,600 | — | — |
| 2013-06-06 | $14.24 | $14.24 | 277,900 | — | — |
| 2013-06-05 | $14.15 | $14.15 | 244,000 | — | — |
| 2013-06-04 | $14.30 | $14.30 | 310,700 | — | — |
| 2013-06-03 | $14.51 | $14.51 | 514,200 | — | — |
| 2013-05-31 | $14.70 | $14.70 | 288,900 | — | — |
| 2013-05-30 | $14.88 | $14.88 | 178,000 | — | — |
| 2013-05-29 | $14.69 | $14.69 | 200,400 | — | — |
| 2013-05-28 | $14.78 | $14.78 | 256,800 | — | — |
| 2013-05-24 | $14.31 | $14.31 | 186,400 | — | — |
| 2013-05-23 | $14.34 | $14.34 | 283,000 | — | — |
| 2013-05-22 | $14.54 | $14.54 | 331,900 | — | — |
| 2013-05-21 | $14.96 | $14.96 | 224,300 | — | — |
| 2013-05-20 | $14.87 | $14.87 | 289,400 | — | — |
| 2013-05-17 | $14.90 | $14.90 | 400,300 | — | — |
| 2013-05-16 | $14.63 | $14.63 | 445,300 | — | — |
| 2013-05-15 | $14.89 | $14.89 | 386,100 | — | — |
| 2013-05-14 | $14.94 | $14.94 | 348,200 | — | — |
| 2013-05-13 | $14.81 | $14.81 | 283,200 | — | — |
| 2013-05-10 | $14.81 | $14.81 | 311,900 | — | — |
| 2013-05-09 | $14.71 | $14.71 | 101,100 | — | — |
| 2013-05-08 | $14.87 | $14.87 | 185,800 | — | — |
| 2013-05-07 | $14.90 | $14.90 | 376,400 | — | — |
| 2013-05-06 | $14.78 | $14.78 | 386,500 | — | — |
| 2013-05-03 | $14.36 | $14.36 | 789,000 | — | — |
| 2013-05-02 | $14.42 | $14.42 | 339,100 | — | — |
| 2013-05-01 | $14.12 | $14.12 | 690,300 | — | — |
| 2013-04-30 | $14.71 | $14.71 | 367,200 | — | — |
| 2013-04-29 | $14.68 | $14.68 | 348,000 | — | — |
| 2013-04-26 | $14.56 | $14.56 | 210,700 | — | — |
| 2013-04-25 | $14.69 | $14.69 | 331,000 | — | — |
| 2013-04-24 | $14.59 | $14.59 | 190,600 | — | — |
| 2013-04-23 | $14.67 | $14.67 | 473,600 | — | — |
| 2013-04-22 | $14.14 | $14.14 | 468,100 | — | — |
| 2013-04-19 | $14.28 | $14.28 | 857,700 | — | — |
| 2013-04-18 | $13.58 | $13.58 | 585,800 | — | — |
| 2013-04-17 | $13.54 | $13.54 | 590,500 | — | — |
| 2013-04-16 | $14.01 | $14.01 | 355,100 | — | — |
| 2013-04-15 | $13.69 | $13.69 | 543,100 | — | — |
| 2013-04-12 | $14.15 | $14.15 | 321,800 | — | — |
| 2013-04-11 | $14.19 | $14.19 | 357,500 | — | — |
| 2013-04-10 | $14.09 | $14.09 | 446,400 | — | — |
| 2013-04-09 | $13.87 | $13.87 | 286,200 | — | — |
| 2013-04-08 | $14.06 | $14.06 | 363,700 | — | — |
| 2013-04-05 | $13.80 | $13.80 | 297,300 | — | — |
| 2013-04-04 | $13.68 | $13.68 | 241,600 | — | — |
| 2013-04-03 | $13.46 | $13.46 | 811,900 | — | — |
| 2013-04-02 | $13.69 | $13.69 | 439,600 | — | — |
| 2013-04-01 | $13.65 | $13.65 | 519,000 | — | — |
| 2013-03-28 | $13.84 | $13.84 | 424,600 | — | — |
| 2013-03-27 | $13.69 | $13.69 | 871,200 | — | — |
| 2013-03-26 | $13.98 | $13.98 | 570,300 | — | — |
| 2013-03-25 | $14.00 | $14.00 | 631,500 | — | — |
| 2013-03-22 | $14.03 | $14.03 | 693,100 | — | — |
| 2013-03-21 | $14.48 | $14.48 | 414,100 | — | — |
| 2013-03-20 | $14.44 | $14.44 | 261,000 | — | — |
| 2013-03-19 | $14.26 | $14.26 | 325,700 | — | — |
| 2013-03-18 | $14.25 | $14.25 | 416,700 | — | — |
| 2013-03-15 | $14.31 | $14.31 | 763,100 | — | — |
| 2013-03-14 | $14.13 | $14.13 | 313,600 | — | — |
| 2013-03-13 | $13.91 | $13.91 | 284,300 | — | — |
| 2013-03-12 | $13.89 | $13.89 | 300,200 | — | — |
| 2013-03-11 | $13.85 | $13.85 | 410,400 | — | — |
| 2013-03-08 | $13.90 | $13.90 | 370,800 | — | — |
| 2013-03-07 | $13.91 | $13.91 | 316,300 | — | — |
| 2013-03-06 | $13.80 | $13.80 | 278,300 | — | — |
| 2013-03-05 | $13.81 | $13.81 | 340,800 | — | — |
| 2013-03-04 | $13.68 | $13.68 | 399,600 | — | — |
| 2013-03-01 | $13.46 | $13.46 | 349,100 | — | — |
| 2013-02-28 | $13.30 | $13.30 | 474,500 | — | — |
| 2013-02-27 | $13.34 | $13.34 | 355,900 | — | — |
| 2013-02-26 | $13.11 | $13.11 | 407,100 | — | — |
| 2013-02-25 | $13.01 | $13.01 | 445,000 | — | — |
| 2013-02-22 | $13.19 | $13.19 | 255,200 | — | — |
| 2013-02-21 | $13.10 | $13.10 | 269,100 | — | — |
| 2013-02-20 | $13.20 | $13.20 | 736,100 | — | — |
| 2013-02-19 | $13.36 | $13.36 | 513,500 | — | — |
| 2013-02-15 | $13.09 | $13.09 | 477,000 | — | — |
| 2013-02-14 | $13.27 | $13.27 | 434,400 | — | — |
| 2013-02-13 | $13.29 | $13.29 | 514,000 | — | — |
| 2013-02-12 | $13.05 | $13.05 | 546,300 | — | — |
| 2013-02-11 | $12.96 | $12.96 | 287,800 | — | — |
| 2013-02-08 | $12.77 | $12.77 | 758,900 | — | — |
| 2013-02-07 | $12.83 | $12.83 | 258,400 | — | — |
| 2013-02-06 | $12.75 | $12.75 | 261,300 | — | — |
| 2013-02-05 | $12.70 | $12.70 | 328,300 | — | — |
| 2013-02-04 | $12.57 | $12.57 | 1,052,600 | — | — |
| 2013-02-01 | $12.71 | $12.71 | 1,648,700 | — | — |
| 2013-01-31 | $12.30 | $12.30 | 536,200 | — | — |
| 2013-01-30 | $12.18 | $12.18 | 309,300 | — | — |
| 2013-01-29 | $12.25 | $12.25 | 423,700 | — | — |
| 2013-01-28 | $12.19 | $12.19 | 765,500 | — | — |
| 2013-01-25 | $12.36 | $12.36 | 1,022,900 | — | — |
| 2013-01-24 | $11.64 | $11.64 | 420,300 | — | — |
| 2013-01-23 | $11.48 | $11.48 | 340,500 | — | — |
| 2013-01-22 | $11.50 | $11.50 | 296,700 | — | — |
| 2013-01-18 | $11.45 | $11.45 | 233,500 | — | — |
| 2013-01-17 | $11.49 | $11.49 | 428,700 | — | — |
| 2013-01-16 | $11.40 | $11.40 | 380,500 | — | — |
| 2013-01-15 | $11.25 | $11.25 | 205,200 | — | — |
| 2013-01-14 | $11.28 | $11.28 | 297,900 | — | — |
| 2013-01-11 | $11.24 | $11.24 | 361,400 | — | — |
| 2013-01-10 | $11.50 | $11.50 | 267,700 | — | — |
| 2013-01-09 | $11.44 | $11.44 | 449,400 | — | — |
| 2013-01-08 | $11.40 | $11.40 | 339,900 | — | — |
| 2013-01-07 | $11.29 | $11.29 | 207,800 | — | — |
| 2013-01-04 | $11.30 | $11.30 | 826,500 | — | — |
| 2013-01-03 | $11.20 | $11.20 | 633,600 | — | — |
| 2013-01-02 | $11.01 | $11.01 | 824,800 | — | — |