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
- 1994-05-19 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 | $21.11 | $33.70 | 61,600 | — | — |
| 2013-12-30 | $21.24 | $33.90 | 88,100 | — | — |
| 2013-12-27 | $21.38 | $34.13 | 37,900 | — | — |
| 2013-12-26 | $21.42 | $34.19 | 27,600 | — | — |
| 2013-12-24 | $21.39 | $34.14 | 22,600 | — | — |
| 2013-12-23 | $21.07 | $33.63 | 86,000 | — | — |
| 2013-12-20 | $20.83 | $33.25 | 192,500 | — | — |
| 2013-12-19 | $20.00 | $31.93 | 43,200 | — | — |
| 2013-12-18 | $20.35 | $32.48 | 47,600 | — | — |
| 2013-12-17 | $20.02 | $31.96 | 43,500 | — | — |
| 2013-12-16 | $20.34 | $32.47 | 66,700 | — | — |
| 2013-12-13 | $20.10 | $32.08 | 40,000 | — | — |
| 2013-12-12 | $20.03 | $31.97 | 44,300 | — | — |
| 2013-12-11 | $20.03 | $31.97 | 65,100 | — | — |
| 2013-12-10 | $20.10 | $32.08 | 58,400 | — | — |
| 2013-12-09 | $20.21 | $32.26 | 56,600 | — | — |
| 2013-12-06 | $20.13 | $32.13 | 59,900 | — | — |
| 2013-12-05 | $19.81 | $31.62 | 32,900 | — | — |
| 2013-12-04 | $19.81 | $31.62 | 52,600 | — | — |
| 2013-12-03 | $20.06 | $32.02 | 37,200 | — | — |
| 2013-12-02 | $20.16 | $32.18 | 60,300 | — | — |
| 2013-11-29 | $20.47 | $32.68 | 27,500 | — | — |
| 2013-11-27 | $20.55 | $32.80 | 47,300 | — | — |
| 2013-11-26 | $20.15 | $32.16 | 54,500 | — | — |
| 2013-11-25 | $19.93 | $31.81 | 118,000 | — | — |
| 2013-11-22 | $19.86 | $31.70 | 48,800 | — | — |
| 2013-11-21 | $19.57 | $31.24 | 55,700 | — | — |
| 2013-11-20 | $19.17 | $30.60 | 77,200 | — | — |
| 2013-11-19 | $19.22 | $30.68 | 46,500 | — | — |
| 2013-11-18 | $19.31 | $30.82 | 58,500 | — | — |
| 2013-11-15 | $19.47 | $31.08 | 62,200 | — | — |
| 2013-11-14 | $19.38 | $30.94 | 71,100 | — | — |
| 2013-11-13 | $19.35 | $30.89 | 45,200 | — | — |
| 2013-11-12 | $18.86 | $30.11 | 34,700 | — | — |
| 2013-11-11 | $19.00 | $30.33 | 215,700 | — | — |
| 2013-11-08 | $18.81 | $30.03 | 168,500 | — | — |
| 2013-11-07 | $18.54 | $29.59 | 55,600 | — | — |
| 2013-11-06 | $18.78 | $29.98 | 45,200 | — | — |
| 2013-11-05 | $18.30 | $29.21 | 97,100 | — | — |
| 2013-11-04 | $17.84 | $28.48 | 72,300 | — | — |
| 2013-11-01 | $17.99 | $28.72 | 126,700 | — | — |
| 2013-10-31 | $18.30 | $29.21 | 68,900 | — | — |
| 2013-10-30 | $18.84 | $30.07 | 86,600 | — | — |
| 2013-10-29 | $19.00 | $30.33 | 114,400 | — | — |
| 2013-10-28 | $18.75 | $29.93 | 314,800 | — | — |
| 2013-10-25 | $17.90 | $28.57 | 379,500 | — | — |
| 2013-10-24 | $17.93 | $28.62 | 450,000 | — | — |
| 2013-10-23 | $17.90 | $28.57 | 178,000 | — | — |
| 2013-10-22 | $17.99 | $28.72 | 233,300 | — | — |
| 2013-10-21 | $17.89 | $28.56 | 96,400 | — | — |
| 2013-10-18 | $17.84 | $28.48 | 160,100 | — | — |
| 2013-10-17 | $17.90 | $28.57 | 67,600 | — | — |
| 2013-10-16 | $17.93 | $28.62 | 344,600 | — | — |
| 2013-10-15 | $17.85 | $28.49 | 116,500 | — | — |
| 2013-10-14 | $18.10 | $28.89 | 55,600 | — | — |
| 2013-10-11 | $18.03 | $28.78 | 121,300 | — | — |
| 2013-10-10 | $17.90 | $28.57 | 85,900 | — | — |
| 2013-10-09 | $17.69 | $28.24 | 85,200 | — | — |
| 2013-10-08 | $17.76 | $28.35 | 25,300 | — | — |
| 2013-10-07 | $17.90 | $28.57 | 20,100 | — | — |
| 2013-10-04 | $18.18 | $29.02 | 18,700 | — | — |
| 2013-10-03 | $17.86 | $28.51 | 126,100 | — | — |
| 2013-10-02 | $18.23 | $29.10 | 108,500 | — | — |
| 2013-10-01 | $18.51 | $29.55 | 46,400 | — | — |
| 2013-09-30 | $18.38 | $29.34 | 96,900 | — | — |
| 2013-09-27 | $18.63 | $29.74 | 29,200 | — | — |
| 2013-09-26 | $18.78 | $29.98 | 39,000 | — | — |
| 2013-09-25 | $18.82 | $30.04 | 62,000 | — | — |
| 2013-09-24 | $18.91 | $30.19 | 427,400 | — | — |
| 2013-09-23 | $18.94 | $30.23 | 51,600 | — | — |
| 2013-09-20 | $18.91 | $30.19 | 125,700 | — | — |
| 2013-09-19 | $19.01 | $30.34 | 32,600 | — | — |
| 2013-09-18 | $19.10 | $30.49 | 29,700 | — | — |
| 2013-09-17 | $19.16 | $30.58 | 39,100 | — | — |
| 2013-09-16 | $19.10 | $30.49 | 33,700 | — | — |
| 2013-09-13 | $18.91 | $30.19 | 14,700 | — | — |
| 2013-09-12 | $18.82 | $30.04 | 15,400 | — | — |
| 2013-09-11 | $19.17 | $30.60 | 31,200 | — | — |
| 2013-09-10 | $19.26 | $30.74 | 50,500 | — | — |
| 2013-09-09 | $19.34 | $30.87 | 37,700 | — | — |
| 2013-09-06 | $19.21 | $30.66 | 25,600 | — | — |
| 2013-09-05 | $19.21 | $30.66 | 27,000 | — | — |
| 2013-09-04 | $19.03 | $30.38 | 40,000 | — | — |
| 2013-09-03 | $19.26 | $30.74 | 54,400 | — | — |
| 2013-08-30 | $19.16 | $30.58 | 118,600 | — | — |
| 2013-08-29 | $19.55 | $31.21 | 48,600 | — | — |
| 2013-08-28 | $19.42 | $31.00 | 83,900 | — | — |
| 2013-08-27 | $19.25 | $30.73 | 233,400 | — | — |
| 2013-08-26 | $19.44 | $31.03 | 86,500 | — | — |
| 2013-08-23 | $19.44 | $31.03 | 107,200 | — | — |
| 2013-08-22 | $19.00 | $30.33 | 64,100 | — | — |
| 2013-08-21 | $18.61 | $29.71 | 190,000 | — | — |
| 2013-08-20 | $18.90 | $30.17 | 34,900 | — | — |
| 2013-08-19 | $18.60 | $29.69 | 97,100 | — | — |
| 2013-08-16 | $18.72 | $29.88 | 99,300 | — | — |
| 2013-08-15 | $18.71 | $29.87 | 133,000 | — | — |
| 2013-08-14 | $18.94 | $30.23 | 62,200 | — | — |
| 2013-08-13 | $19.11 | $30.50 | 51,400 | — | — |
| 2013-08-12 | $19.08 | $30.46 | 29,300 | — | — |
| 2013-08-09 | $18.87 | $30.12 | 104,500 | — | — |
| 2013-08-08 | $19.27 | $30.76 | 18,300 | — | — |
| 2013-08-07 | $19.27 | $30.76 | 43,300 | — | — |
| 2013-08-06 | $19.32 | $30.84 | 32,100 | — | — |
| 2013-08-05 | $19.44 | $31.03 | 35,700 | — | — |
| 2013-08-02 | $19.37 | $30.92 | 25,500 | — | — |
| 2013-08-01 | $19.50 | $31.13 | 73,600 | — | — |
| 2013-07-31 | $19.25 | $30.73 | 67,600 | — | — |
| 2013-07-30 | $19.19 | $30.63 | 31,300 | — | — |
| 2013-07-29 | $19.07 | $30.44 | 39,400 | — | — |
| 2013-07-26 | $19.29 | $30.79 | 37,300 | — | — |
| 2013-07-25 | $19.79 | $31.59 | 186,100 | — | — |
| 2013-07-24 | $18.69 | $29.83 | 96,500 | — | — |
| 2013-07-23 | $18.51 | $29.55 | 70,100 | — | — |
| 2013-07-22 | $18.43 | $29.42 | 82,700 | — | — |
| 2013-07-19 | $18.18 | $29.02 | 160,300 | — | — |
| 2013-07-18 | $17.95 | $28.65 | 171,100 | — | — |
| 2013-07-17 | $17.89 | $28.56 | 36,000 | — | — |
| 2013-07-16 | $17.84 | $28.48 | 38,500 | — | — |
| 2013-07-15 | $17.92 | $28.60 | 55,500 | — | — |
| 2013-07-12 | $17.99 | $28.72 | 71,200 | — | — |
| 2013-07-11 | $17.99 | $28.72 | 84,700 | — | — |
| 2013-07-10 | $18.27 | $29.16 | 51,400 | — | — |
| 2013-07-09 | $18.50 | $29.53 | 143,300 | — | — |
| 2013-07-08 | $18.69 | $29.83 | 57,800 | — | — |
| 2013-07-05 | $18.79 | $29.99 | 44,800 | — | — |
| 2013-07-03 | $18.00 | $28.73 | 26,300 | — | — |
| 2013-07-02 | $17.72 | $28.29 | 152,900 | — | — |
| 2013-07-01 | $17.35 | $27.70 | 94,200 | — | — |
| 2013-06-28 | $16.85 | $26.90 | 274,600 | — | — |
| 2013-06-27 | $16.82 | $26.85 | 34,300 | — | — |
| 2013-06-26 | $16.35 | $26.10 | 47,000 | — | — |
| 2013-06-25 | $16.45 | $26.26 | 84,500 | — | — |
| 2013-06-24 | $16.11 | $25.72 | 66,200 | — | — |
| 2013-06-21 | $16.05 | $25.62 | 102,500 | — | — |
| 2013-06-20 | $15.78 | $25.19 | 32,400 | — | — |
| 2013-06-19 | $16.17 | $25.81 | 11,300 | — | — |
| 2013-06-18 | $16.45 | $26.26 | 26,200 | — | — |
| 2013-06-17 | $16.27 | $25.97 | 10,900 | — | — |
| 2013-06-14 | $16.16 | $25.80 | 27,000 | — | — |
| 2013-06-13 | $16.47 | $26.29 | 19,200 | — | — |
| 2013-06-12 | $16.14 | $25.76 | 41,700 | — | — |
| 2013-06-11 | $16.22 | $25.89 | 24,400 | — | — |
| 2013-06-10 | $16.45 | $26.26 | 19,800 | — | — |
| 2013-06-07 | $16.36 | $26.11 | 48,100 | — | — |
| 2013-06-06 | $16.43 | $26.23 | 28,600 | — | — |
| 2013-06-05 | $16.30 | $26.02 | 20,400 | — | — |
| 2013-06-04 | $16.50 | $26.34 | 97,400 | — | — |
| 2013-06-03 | $16.94 | $27.04 | 93,900 | — | — |
| 2013-05-31 | $16.52 | $26.37 | 57,700 | — | — |
| 2013-05-30 | $16.64 | $26.56 | 19,000 | — | — |
| 2013-05-29 | $16.54 | $26.40 | 39,300 | — | — |
| 2013-05-28 | $16.71 | $26.67 | 68,800 | — | — |
| 2013-05-24 | $16.39 | $26.16 | 18,600 | — | — |
| 2013-05-23 | $16.09 | $25.68 | 24,500 | — | — |
| 2013-05-22 | $16.06 | $25.64 | 51,100 | — | — |
| 2013-05-21 | $16.45 | $26.26 | 7,800 | — | — |
| 2013-05-20 | $16.44 | $26.24 | 17,600 | — | — |
| 2013-05-17 | $16.33 | $26.07 | 33,000 | — | — |
| 2013-05-16 | $16.13 | $25.75 | 23,000 | — | — |
| 2013-05-15 | $16.00 | $25.54 | 99,800 | — | — |
| 2013-05-14 | $15.78 | $25.19 | 46,700 | — | — |
| 2013-05-13 | $15.51 | $24.76 | 99,000 | — | — |
| 2013-05-10 | $15.38 | $24.55 | 36,200 | — | — |
| 2013-05-09 | $15.51 | $24.76 | 56,300 | — | — |
| 2013-05-08 | $15.59 | $24.89 | 37,700 | — | — |
| 2013-05-07 | $15.57 | $24.85 | 87,800 | — | — |
| 2013-05-06 | $15.16 | $24.20 | 83,200 | — | — |
| 2013-05-03 | $14.95 | $23.86 | 171,000 | — | — |
| 2013-05-02 | $14.08 | $22.48 | 458,400 | — | — |
| 2013-05-01 | $13.32 | $21.26 | 119,200 | — | — |
| 2013-04-30 | $13.87 | $22.14 | 16,300 | — | — |
| 2013-04-29 | $13.78 | $22.00 | 18,700 | — | — |
| 2013-04-26 | $13.79 | $22.01 | 23,200 | — | — |
| 2013-04-25 | $14.04 | $22.41 | 7,300 | — | — |
| 2013-04-24 | $13.88 | $22.16 | 12,800 | — | — |
| 2013-04-23 | $14.00 | $22.35 | 26,700 | — | — |
| 2013-04-22 | $13.40 | $21.39 | 14,300 | — | — |
| 2013-04-19 | $13.45 | $21.47 | 21,200 | — | — |
| 2013-04-18 | $13.16 | $21.01 | 37,500 | — | — |
| 2013-04-17 | $13.29 | $21.21 | 45,600 | — | — |
| 2013-04-16 | $13.56 | $21.65 | 47,200 | — | — |
| 2013-04-15 | $13.48 | $21.52 | 51,800 | — | — |
| 2013-04-12 | $14.19 | $22.65 | 19,600 | — | — |
| 2013-04-11 | $14.01 | $22.36 | 7,200 | — | — |
| 2013-04-10 | $14.11 | $22.52 | 45,300 | — | — |
| 2013-04-09 | $13.77 | $21.98 | 14,900 | — | — |
| 2013-04-08 | $14.19 | $22.65 | 31,300 | — | — |
| 2013-04-05 | $14.01 | $22.36 | 47,000 | — | — |
| 2013-04-04 | $14.08 | $22.48 | 23,000 | — | — |
| 2013-04-03 | $13.96 | $22.28 | 41,800 | — | — |
| 2013-04-02 | $14.10 | $22.51 | 44,600 | — | — |
| 2013-04-01 | $14.27 | $22.78 | 54,400 | — | — |
| 2013-03-28 | $14.35 | $22.91 | 78,900 | — | — |
| 2013-03-27 | $14.42 | $23.02 | 13,600 | — | — |
| 2013-03-26 | $14.39 | $22.97 | 30,000 | — | — |
| 2013-03-25 | $14.39 | $22.97 | 53,200 | — | — |
| 2013-03-22 | $14.32 | $22.86 | 23,100 | — | — |
| 2013-03-21 | $14.29 | $22.81 | 51,100 | — | — |
| 2013-03-20 | $14.25 | $22.75 | 50,800 | — | — |
| 2013-03-19 | $14.19 | $22.65 | 51,000 | — | — |
| 2013-03-18 | $14.39 | $22.97 | 23,000 | — | — |
| 2013-03-15 | $14.47 | $23.10 | 154,300 | — | — |
| 2013-03-14 | $14.30 | $22.83 | 43,500 | — | — |
| 2013-03-13 | $14.30 | $22.83 | 40,700 | — | — |
| 2013-03-12 | $14.32 | $22.86 | 39,700 | — | — |
| 2013-03-11 | $14.48 | $23.11 | 60,900 | — | — |
| 2013-03-08 | $14.51 | $23.16 | 35,600 | — | — |
| 2013-03-07 | $14.39 | $22.97 | 81,100 | — | — |
| 2013-03-06 | $14.28 | $22.79 | 23,600 | — | — |
| 2013-03-05 | $14.23 | $22.71 | 60,200 | — | — |
| 2013-03-04 | $13.99 | $22.33 | 34,400 | — | — |
| 2013-03-01 | $13.98 | $22.32 | 39,500 | — | — |
| 2013-02-28 | $13.88 | $22.16 | 88,500 | — | — |
| 2013-02-27 | $13.96 | $22.28 | 48,200 | — | — |
| 2013-02-26 | $13.71 | $21.88 | 92,600 | — | — |
| 2013-02-25 | $13.70 | $21.87 | 48,500 | — | — |
| 2013-02-22 | $14.03 | $22.40 | 21,800 | — | — |
| 2013-02-21 | $13.95 | $22.27 | 29,800 | — | — |
| 2013-02-20 | $13.85 | $22.11 | 63,400 | — | — |
| 2013-02-19 | $14.12 | $22.54 | 184,000 | — | — |
| 2013-02-15 | $13.96 | $22.28 | 61,400 | — | — |
| 2013-02-14 | $13.72 | $21.90 | 64,700 | — | — |
| 2013-02-13 | $13.62 | $21.74 | 27,800 | — | — |
| 2013-02-12 | $13.60 | $21.71 | 98,000 | — | — |
| 2013-02-11 | $13.50 | $21.55 | 25,500 | — | — |
| 2013-02-08 | $13.60 | $21.71 | 21,500 | — | — |
| 2013-02-07 | $13.51 | $21.57 | 17,900 | — | — |
| 2013-02-06 | $13.46 | $21.49 | 21,700 | — | — |
| 2013-02-05 | $13.42 | $21.42 | 48,700 | — | — |
| 2013-02-04 | $13.31 | $21.25 | 20,700 | — | — |
| 2013-02-01 | $13.40 | $21.39 | 62,000 | — | — |
| 2013-01-31 | $13.26 | $21.17 | 91,100 | — | — |
| 2013-01-30 | $13.14 | $20.97 | 60,100 | — | — |
| 2013-01-29 | $13.21 | $21.09 | 123,600 | — | — |
| 2013-01-28 | $13.18 | $21.04 | 71,200 | — | — |
| 2013-01-25 | $13.18 | $21.04 | 26,900 | — | — |
| 2013-01-24 | $13.16 | $21.01 | 18,800 | — | — |
| 2013-01-23 | $13.05 | $20.83 | 22,800 | — | — |
| 2013-01-22 | $13.07 | $20.86 | 19,700 | — | — |
| 2013-01-18 | $12.98 | $20.72 | 37,300 | — | — |
| 2013-01-17 | $12.93 | $20.64 | 25,900 | — | — |
| 2013-01-16 | $12.80 | $20.43 | 11,100 | — | — |
| 2013-01-15 | $12.85 | $20.51 | 21,000 | — | — |
| 2013-01-14 | $12.80 | $20.43 | 24,200 | — | — |
| 2013-01-11 | $12.83 | $20.48 | 15,300 | — | — |
| 2013-01-10 | $12.84 | $20.50 | 13,800 | — | — |
| 2013-01-09 | $12.85 | $20.51 | 98,300 | — | — |
| 2013-01-08 | $12.90 | $20.59 | 17,000 | — | — |
| 2013-01-07 | $12.87 | $20.54 | 26,400 | — | — |
| 2013-01-04 | $12.90 | $20.59 | 118,300 | — | — |
| 2013-01-03 | $12.79 | $20.42 | 49,100 | — | — |
| 2013-01-02 | $12.83 | $20.48 | 186,400 | — | — |