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
- 1994-04-04 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 | $18.06 | $37.13 | 2,600 | — | — |
| 2013-12-30 | $18.32 | $37.67 | 1,700 | — | — |
| 2013-12-27 | $18.25 | $37.53 | 3,600 | — | — |
| 2013-12-26 | $18.05 | $37.11 | 4,300 | — | — |
| 2013-12-24 | $18.00 | $37.01 | 2,500 | — | — |
| 2013-12-23 | $18.00 | $37.01 | 1,200 | — | — |
| 2013-12-20 | $17.75 | $36.50 | 5,400 | — | — |
| 2013-12-19 | $18.15 | $37.32 | 1,100 | — | — |
| 2013-12-18 | $17.62 | $36.23 | 16,400 | — | — |
| 2013-12-17 | $18.15 | $37.32 | 11,500 | — | — |
| 2013-12-16 | $17.98 | $36.97 | 1,200 | — | — |
| 2013-12-13 | $18.30 | $37.63 | 1,000 | — | — |
| 2013-12-12 | $18.00 | $37.01 | 2,200 | — | — |
| 2013-12-11 | $17.90 | $36.81 | 3,000 | — | — |
| 2013-12-10 | $17.98 | $36.97 | 7,500 | — | — |
| 2013-12-09 | $17.55 | $36.09 | 8,400 | — | — |
| 2013-12-06 | $17.99 | $36.99 | 1,900 | — | — |
| 2013-12-05 | $17.49 | $35.96 | 3,200 | — | — |
| 2013-12-04 | $17.90 | $36.81 | 5,200 | — | — |
| 2013-12-03 | $17.70 | $36.39 | 1,900 | — | — |
| 2013-12-02 | $17.56 | $36.11 | 3,100 | — | — |
| 2013-11-29 | $17.64 | $36.27 | 500 | — | — |
| 2013-11-27 | $18.00 | $37.01 | 1,800 | — | — |
| 2013-11-26 | $17.68 | $36.35 | 800 | — | — |
| 2013-11-25 | $18.20 | $37.03 | 5,100 | — | — |
| 2013-11-22 | $18.00 | $36.62 | 2,300 | — | — |
| 2013-11-21 | $18.08 | $36.79 | 800 | — | — |
| 2013-11-20 | $18.07 | $36.77 | 4,500 | — | — |
| 2013-11-19 | $18.49 | $37.62 | 7,400 | — | — |
| 2013-11-18 | $18.49 | $37.62 | 9,200 | — | — |
| 2013-11-15 | $18.24 | $37.11 | 400 | — | — |
| 2013-11-14 | $17.98 | $36.58 | 200 | — | — |
| 2013-11-13 | $17.79 | $36.20 | 2,600 | — | — |
| 2013-11-12 | $17.65 | $35.91 | 1,400 | — | — |
| 2013-11-11 | $17.51 | $35.63 | 1,000 | — | — |
| 2013-11-08 | $17.65 | $35.91 | 600 | — | — |
| 2013-11-07 | $17.76 | $36.14 | 4,800 | — | — |
| 2013-11-06 | $17.53 | $35.67 | 9,400 | — | — |
| 2013-11-05 | $17.50 | $35.61 | 100 | — | — |
| 2013-11-04 | $17.34 | $35.28 | 4,600 | — | — |
| 2013-11-01 | $17.24 | $35.08 | 900 | — | — |
| 2013-10-31 | $17.18 | $34.96 | 1,400 | — | — |
| 2013-10-30 | $17.07 | $34.73 | 100 | — | — |
| 2013-10-29 | $17.03 | $34.65 | 3,900 | — | — |
| 2013-10-28 | $17.00 | $34.59 | 400 | — | — |
| 2013-10-25 | $17.15 | $34.90 | 1,600 | — | — |
| 2013-10-24 | $17.27 | $35.14 | 8,300 | — | — |
| 2013-10-23 | $17.12 | $34.83 | 4,200 | — | — |
| 2013-10-22 | $17.27 | $35.14 | 1,800 | — | — |
| 2013-10-21 | $17.05 | $34.69 | 1,700 | — | — |
| 2013-10-18 | $17.00 | $34.59 | 7,900 | — | — |
| 2013-10-17 | $16.90 | $34.39 | 15,800 | — | — |
| 2013-10-16 | $16.77 | $34.12 | 8,000 | — | — |
| 2013-10-15 | $16.68 | $33.94 | 7,800 | — | — |
| 2013-10-14 | $16.67 | $33.92 | 1,300 | — | — |
| 2013-10-11 | $16.80 | $34.18 | 1,900 | — | — |
| 2013-10-10 | $16.82 | $34.22 | 9,300 | — | — |
| 2013-10-09 | $16.68 | $33.94 | 1,900 | — | — |
| 2013-10-08 | $16.68 | $33.94 | 1,300 | — | — |
| 2013-10-07 | $16.65 | $33.88 | 5,800 | — | — |
| 2013-10-04 | $16.70 | $33.98 | 2,300 | — | — |
| 2013-10-03 | $16.80 | $34.18 | 1,800 | — | — |
| 2013-10-02 | $16.66 | $33.90 | 3,400 | — | — |
| 2013-10-01 | $16.92 | $34.43 | 300 | — | — |
| 2013-09-30 | $16.85 | $34.28 | 6,500 | — | — |
| 2013-09-27 | $16.97 | $34.53 | 11,700 | — | — |
| 2013-09-26 | $16.90 | $34.39 | 2,300 | — | — |
| 2013-09-25 | $16.78 | $34.14 | 4,900 | — | — |
| 2013-09-24 | $16.71 | $34.00 | 1,100 | — | — |
| 2013-09-23 | $17.06 | $34.71 | 0 | — | — |
| 2013-09-20 | $17.06 | $34.71 | 1,000 | — | — |
| 2013-09-19 | $16.68 | $33.94 | 800 | — | — |
| 2013-09-18 | $16.85 | $34.28 | 400 | — | — |
| 2013-09-17 | $16.88 | $34.35 | 1,300 | — | — |
| 2013-09-16 | $17.15 | $34.90 | 1,400 | — | — |
| 2013-09-13 | $17.10 | $34.79 | 4,600 | — | — |
| 2013-09-12 | $16.82 | $34.22 | 14,000 | — | — |
| 2013-09-11 | $16.70 | $33.98 | 3,000 | — | — |
| 2013-09-10 | $16.91 | $34.41 | 6,300 | — | — |
| 2013-09-09 | $17.00 | $34.59 | 700 | — | — |
| 2013-09-06 | $17.02 | $34.63 | 3,900 | — | — |
| 2013-09-05 | $17.15 | $34.90 | 800 | — | — |
| 2013-09-04 | $17.15 | $34.90 | 100 | — | — |
| 2013-09-03 | $17.16 | $34.92 | 700 | — | — |
| 2013-08-30 | $17.20 | $35.00 | 1,600 | — | — |
| 2013-08-29 | $16.75 | $34.08 | 29,700 | — | — |
| 2013-08-28 | $17.17 | $34.94 | 1,900 | — | — |
| 2013-08-27 | $17.48 | $35.57 | 3,700 | — | — |
| 2013-08-26 | $17.48 | $35.18 | 2,900 | — | — |
| 2013-08-23 | $17.30 | $34.82 | 1,600 | — | — |
| 2013-08-22 | $17.34 | $34.90 | 600 | — | — |
| 2013-08-21 | $17.30 | $34.82 | 7,400 | — | — |
| 2013-08-20 | $17.70 | $35.62 | 2,800 | — | — |
| 2013-08-19 | $17.29 | $34.80 | 4,200 | — | — |
| 2013-08-16 | $17.63 | $35.48 | 100 | — | — |
| 2013-08-15 | $17.50 | $35.22 | 0 | — | — |
| 2013-08-14 | $17.50 | $35.22 | 1,700 | — | — |
| 2013-08-13 | $17.00 | $34.21 | 100 | — | — |
| 2013-08-12 | $17.00 | $34.21 | 0 | — | — |
| 2013-08-09 | $17.00 | $34.21 | 0 | — | — |
| 2013-08-08 | $17.00 | $34.21 | 600 | — | — |
| 2013-08-07 | $16.99 | $34.19 | 4,500 | — | — |
| 2013-08-06 | $16.83 | $33.87 | 7,200 | — | — |
| 2013-08-05 | $16.90 | $34.01 | 5,200 | — | — |
| 2013-08-02 | $16.87 | $33.95 | 14,800 | — | — |
| 2013-08-01 | $17.11 | $34.44 | 3,600 | — | — |
| 2013-07-31 | $16.99 | $34.19 | 5,900 | — | — |
| 2013-07-30 | $17.05 | $34.31 | 3,600 | — | — |
| 2013-07-29 | $17.04 | $34.29 | 5,100 | — | — |
| 2013-07-26 | $17.40 | $35.02 | 1,300 | — | — |
| 2013-07-25 | $17.40 | $35.02 | 6,500 | — | — |
| 2013-07-24 | $16.61 | $33.43 | 1,500 | — | — |
| 2013-07-23 | $17.40 | $35.02 | 200 | — | — |
| 2013-07-22 | $17.40 | $35.02 | 2,100 | — | — |
| 2013-07-19 | $17.05 | $34.31 | 400 | — | — |
| 2013-07-18 | $17.74 | $35.70 | 7,800 | — | — |
| 2013-07-17 | $16.87 | $33.95 | 2,200 | — | — |
| 2013-07-16 | $17.35 | $34.92 | 700 | — | — |
| 2013-07-15 | $17.48 | $35.18 | 3,300 | — | — |
| 2013-07-12 | $17.15 | $34.52 | 1,700 | — | — |
| 2013-07-11 | $17.15 | $34.52 | 3,500 | — | — |
| 2013-07-10 | $17.00 | $34.21 | 6,000 | — | — |
| 2013-07-09 | $16.75 | $33.71 | 8,600 | — | — |
| 2013-07-08 | $16.75 | $33.71 | 5,500 | — | — |
| 2013-07-05 | $16.57 | $33.35 | 1,600 | — | — |
| 2013-07-03 | $16.60 | $33.41 | 800 | — | — |
| 2013-07-02 | $16.75 | $33.71 | 1,300 | — | — |
| 2013-07-01 | $16.70 | $33.61 | 1,100 | — | — |
| 2013-06-28 | $16.71 | $33.63 | 1,600 | — | — |
| 2013-06-27 | $16.60 | $33.41 | 9,300 | — | — |
| 2013-06-26 | $16.33 | $32.87 | 600 | — | — |
| 2013-06-25 | $16.43 | $33.07 | 400 | — | — |
| 2013-06-24 | $16.36 | $32.93 | 1,900 | — | — |
| 2013-06-21 | $16.44 | $33.09 | 1,200 | — | — |
| 2013-06-20 | $16.46 | $33.13 | 1,600 | — | — |
| 2013-06-19 | $16.30 | $32.81 | 2,800 | — | — |
| 2013-06-18 | $16.30 | $32.81 | 3,500 | — | — |
| 2013-06-17 | $16.49 | $33.19 | 4,500 | — | — |
| 2013-06-14 | $16.50 | $33.21 | 4,300 | — | — |
| 2013-06-13 | $16.32 | $32.85 | 2,500 | — | — |
| 2013-06-12 | $16.40 | $33.01 | 1,600 | — | — |
| 2013-06-11 | $16.45 | $33.11 | 2,600 | — | — |
| 2013-06-10 | $16.46 | $33.13 | 4,100 | — | — |
| 2013-06-07 | $16.27 | $32.74 | 2,000 | — | — |
| 2013-06-06 | $16.56 | $33.33 | 1,100 | — | — |
| 2013-06-05 | $16.60 | $33.41 | 2,800 | — | — |
| 2013-06-04 | $16.75 | $33.71 | 1,300 | — | — |
| 2013-06-03 | $16.75 | $33.71 | 3,900 | — | — |
| 2013-05-31 | $16.98 | $34.17 | 200 | — | — |
| 2013-05-30 | $17.00 | $34.21 | 8,000 | — | — |
| 2013-05-29 | $16.83 | $33.87 | 200 | — | — |
| 2013-05-28 | $16.84 | $33.51 | 2,900 | — | — |
| 2013-05-24 | $16.75 | $33.33 | 700 | — | — |
| 2013-05-23 | $16.75 | $33.33 | 2,500 | — | — |
| 2013-05-22 | $16.65 | $33.13 | 5,300 | — | — |
| 2013-05-21 | $16.87 | $33.57 | 1,900 | — | — |
| 2013-05-20 | $16.91 | $33.65 | 3,800 | — | — |
| 2013-05-17 | $16.93 | $33.69 | 6,000 | — | — |
| 2013-05-16 | $16.75 | $33.33 | 3,200 | — | — |
| 2013-05-15 | $16.52 | $32.87 | 1,600 | — | — |
| 2013-05-14 | $16.80 | $33.43 | 2,800 | — | — |
| 2013-05-13 | $16.94 | $33.71 | 300 | — | — |
| 2013-05-10 | $16.52 | $32.87 | 800 | — | — |
| 2013-05-09 | $16.53 | $32.89 | 2,700 | — | — |
| 2013-05-08 | $16.99 | $33.81 | 3,100 | — | — |
| 2013-05-07 | $16.45 | $32.73 | 0 | — | — |
| 2013-05-06 | $16.45 | $32.73 | 3,800 | — | — |
| 2013-05-03 | $16.61 | $33.05 | 2,900 | — | — |
| 2013-05-02 | $16.40 | $32.63 | 2,600 | — | — |
| 2013-05-01 | $16.39 | $32.61 | 7,400 | — | — |
| 2013-04-30 | $16.50 | $32.83 | 8,200 | — | — |
| 2013-04-29 | $16.40 | $32.63 | 6,100 | — | — |
| 2013-04-26 | $16.40 | $32.63 | 1,100 | — | — |
| 2013-04-25 | $16.35 | $32.53 | 2,100 | — | — |
| 2013-04-24 | $16.68 | $33.19 | 700 | — | — |
| 2013-04-23 | $16.73 | $33.29 | 3,100 | — | — |
| 2013-04-22 | $16.26 | $32.36 | 6,100 | — | — |
| 2013-04-19 | $16.75 | $33.33 | 1,900 | — | — |
| 2013-04-18 | $16.69 | $33.21 | 700 | — | — |
| 2013-04-17 | $16.46 | $32.75 | 3,600 | — | — |
| 2013-04-16 | $16.60 | $33.03 | 5,700 | — | — |
| 2013-04-15 | $16.73 | $33.29 | 4,000 | — | — |
| 2013-04-12 | $16.76 | $33.35 | 3,200 | — | — |
| 2013-04-11 | $16.65 | $33.13 | 500 | — | — |
| 2013-04-10 | $16.74 | $33.31 | 6,000 | — | — |
| 2013-04-09 | $16.55 | $32.93 | 2,200 | — | — |
| 2013-04-08 | $16.70 | $33.23 | 1,300 | — | — |
| 2013-04-05 | $16.51 | $32.85 | 5,100 | — | — |
| 2013-04-04 | $16.56 | $32.95 | 1,400 | — | — |
| 2013-04-03 | $16.80 | $33.43 | 3,900 | — | — |
| 2013-04-02 | $16.80 | $33.43 | 900 | — | — |
| 2013-04-01 | $16.76 | $33.35 | 400 | — | — |
| 2013-03-28 | $16.65 | $33.13 | 2,800 | — | — |
| 2013-03-27 | $16.63 | $33.09 | 1,700 | — | — |
| 2013-03-26 | $16.80 | $33.43 | 0 | — | — |
| 2013-03-25 | $16.80 | $33.43 | 500 | — | — |
| 2013-03-22 | $16.80 | $33.43 | 600 | — | — |
| 2013-03-21 | $16.75 | $33.33 | 600 | — | — |
| 2013-03-20 | $16.88 | $33.59 | 500 | — | — |
| 2013-03-19 | $16.52 | $32.87 | 1,700 | — | — |
| 2013-03-18 | $16.56 | $32.95 | 1,300 | — | — |
| 2013-03-15 | $16.87 | $33.57 | 2,200 | — | — |
| 2013-03-14 | $16.50 | $32.83 | 2,500 | — | — |
| 2013-03-13 | $16.77 | $33.37 | 3,300 | — | — |
| 2013-03-12 | $16.83 | $33.49 | 2,900 | — | — |
| 2013-03-11 | $16.80 | $33.43 | 3,500 | — | — |
| 2013-03-08 | $16.50 | $32.83 | 3,100 | — | — |
| 2013-03-07 | $16.50 | $32.83 | 1,400 | — | — |
| 2013-03-06 | $16.50 | $32.83 | 3,900 | — | — |
| 2013-03-05 | $16.50 | $32.83 | 5,100 | — | — |
| 2013-03-04 | $16.50 | $32.83 | 16,400 | — | — |
| 2013-03-01 | $16.53 | $32.89 | 4,400 | — | — |
| 2013-02-28 | $16.56 | $32.95 | 800 | — | — |
| 2013-02-27 | $16.75 | $33.33 | 400 | — | — |
| 2013-02-26 | $16.75 | $32.95 | 3,700 | — | — |
| 2013-02-25 | $16.70 | $32.85 | 2,600 | — | — |
| 2013-02-22 | $16.61 | $32.68 | 1,100 | — | — |
| 2013-02-21 | $16.62 | $32.70 | 4,900 | — | — |
| 2013-02-20 | $16.80 | $33.05 | 12,300 | — | — |
| 2013-02-19 | $17.00 | $33.44 | 2,200 | — | — |
| 2013-02-15 | $17.00 | $33.44 | 1,600 | — | — |
| 2013-02-14 | $17.00 | $33.44 | 1,800 | — | — |
| 2013-02-13 | $16.73 | $32.91 | 4,400 | — | — |
| 2013-02-12 | $16.97 | $33.39 | 400 | — | — |
| 2013-02-11 | $17.00 | $33.44 | 1,400 | — | — |
| 2013-02-08 | $16.78 | $33.01 | 200 | — | — |
| 2013-02-07 | $16.78 | $33.01 | 4,600 | — | — |
| 2013-02-06 | $16.80 | $33.05 | 8,200 | — | — |
| 2013-02-05 | $16.45 | $32.36 | 2,800 | — | — |
| 2013-02-04 | $16.49 | $32.44 | 5,600 | — | — |
| 2013-02-01 | $16.35 | $32.17 | 3,200 | — | — |
| 2013-01-31 | $16.29 | $32.05 | 5,000 | — | — |
| 2013-01-30 | $16.05 | $31.58 | 5,400 | — | — |
| 2013-01-29 | $16.28 | $32.03 | 4,000 | — | — |
| 2013-01-28 | $16.17 | $31.81 | 4,100 | — | — |
| 2013-01-25 | $16.18 | $31.83 | 900 | — | — |
| 2013-01-24 | $16.01 | $31.50 | 2,400 | — | — |
| 2013-01-23 | $16.10 | $31.67 | 1,500 | — | — |
| 2013-01-22 | $16.14 | $31.75 | 0 | — | — |
| 2013-01-18 | $16.14 | $31.75 | 2,900 | — | — |
| 2013-01-17 | $16.20 | $31.87 | 1,800 | — | — |
| 2013-01-16 | $16.29 | $32.05 | 400 | — | — |
| 2013-01-15 | $16.12 | $31.71 | 1,500 | — | — |
| 2013-01-14 | $16.06 | $31.60 | 800 | — | — |
| 2013-01-11 | $16.29 | $32.05 | 300 | — | — |
| 2013-01-10 | $16.06 | $31.60 | 1,800 | — | — |
| 2013-01-09 | $16.30 | $32.07 | 1,000 | — | — |
| 2013-01-08 | $16.30 | $32.07 | 1,800 | — | — |
| 2013-01-07 | $16.25 | $31.97 | 1,400 | — | — |
| 2013-01-04 | $16.29 | $32.05 | 4,600 | — | — |
| 2013-01-03 | $16.11 | $31.69 | 41,300 | — | — |
| 2013-01-02 | $16.25 | $31.97 | 2,400 | — | — |