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 | $19.00 | $38.35 | 19,400 | — | — |
| 2013-12-30 | $18.90 | $38.15 | 5,600 | — | — |
| 2013-12-27 | $19.00 | $38.35 | 8,500 | — | — |
| 2013-12-26 | $19.00 | $38.35 | 24,800 | — | — |
| 2013-12-24 | $18.99 | $38.33 | 6,700 | — | — |
| 2013-12-23 | $19.00 | $38.35 | 19,900 | — | — |
| 2013-12-20 | $18.88 | $38.11 | 102,000 | — | — |
| 2013-12-19 | $18.35 | $37.04 | 13,900 | — | — |
| 2013-12-18 | $19.01 | $38.37 | 19,200 | — | — |
| 2013-12-17 | $19.02 | $38.39 | 10,900 | — | — |
| 2013-12-16 | $18.96 | $38.27 | 47,500 | — | — |
| 2013-12-13 | $19.41 | $39.17 | 49,300 | — | — |
| 2013-12-12 | $19.85 | $40.06 | 16,500 | — | — |
| 2013-12-11 | $19.72 | $39.80 | 22,800 | — | — |
| 2013-12-10 | $19.92 | $40.20 | 26,000 | — | — |
| 2013-12-09 | $19.93 | $40.22 | 25,500 | — | — |
| 2013-12-06 | $19.89 | $40.14 | 57,800 | — | — |
| 2013-12-05 | $19.90 | $40.16 | 14,100 | — | — |
| 2013-12-04 | $19.79 | $39.94 | 21,900 | — | — |
| 2013-12-03 | $19.82 | $40.00 | 18,400 | — | — |
| 2013-12-02 | $19.90 | $40.16 | 17,200 | — | — |
| 2013-11-29 | $20.00 | $40.37 | 15,700 | — | — |
| 2013-11-27 | $20.00 | $40.37 | 29,100 | — | — |
| 2013-11-26 | $20.00 | $40.37 | 29,200 | — | — |
| 2013-11-25 | $20.00 | $40.03 | 63,400 | — | — |
| 2013-11-22 | $19.99 | $40.01 | 24,100 | — | — |
| 2013-11-21 | $20.00 | $40.03 | 17,900 | — | — |
| 2013-11-20 | $19.75 | $39.53 | 21,800 | — | — |
| 2013-11-19 | $19.89 | $39.81 | 29,000 | — | — |
| 2013-11-18 | $20.05 | $40.13 | 10,400 | — | — |
| 2013-11-15 | $20.29 | $40.61 | 17,500 | — | — |
| 2013-11-14 | $20.39 | $40.81 | 17,600 | — | — |
| 2013-11-13 | $20.32 | $40.67 | 13,200 | — | — |
| 2013-11-12 | $20.12 | $40.27 | 22,700 | — | — |
| 2013-11-11 | $20.42 | $40.87 | 33,900 | — | — |
| 2013-11-08 | $20.45 | $40.93 | 47,800 | — | — |
| 2013-11-07 | $19.77 | $39.57 | 19,300 | — | — |
| 2013-11-06 | $19.92 | $39.87 | 18,200 | — | — |
| 2013-11-05 | $19.87 | $39.77 | 13,800 | — | — |
| 2013-11-04 | $19.77 | $39.57 | 22,200 | — | — |
| 2013-11-01 | $20.23 | $40.49 | 57,800 | — | — |
| 2013-10-31 | $20.01 | $40.05 | 167,400 | — | — |
| 2013-10-30 | $20.22 | $40.47 | 53,100 | — | — |
| 2013-10-29 | $20.00 | $40.03 | 37,900 | — | — |
| 2013-10-28 | $20.03 | $40.09 | 19,600 | — | — |
| 2013-10-25 | $20.13 | $40.29 | 32,200 | — | — |
| 2013-10-24 | $20.20 | $40.43 | 18,000 | — | — |
| 2013-10-23 | $19.26 | $38.55 | 27,400 | — | — |
| 2013-10-22 | $18.15 | $36.33 | 14,300 | — | — |
| 2013-10-21 | $17.96 | $35.95 | 16,700 | — | — |
| 2013-10-18 | $18.12 | $36.27 | 27,200 | — | — |
| 2013-10-17 | $17.82 | $35.67 | 9,400 | — | — |
| 2013-10-16 | $17.88 | $35.79 | 15,500 | — | — |
| 2013-10-15 | $17.90 | $35.83 | 15,900 | — | — |
| 2013-10-14 | $18.12 | $36.27 | 22,200 | — | — |
| 2013-10-11 | $17.91 | $35.85 | 30,100 | — | — |
| 2013-10-10 | $17.42 | $34.87 | 9,700 | — | — |
| 2013-10-09 | $16.74 | $33.51 | 8,700 | — | — |
| 2013-10-08 | $16.70 | $33.43 | 13,600 | — | — |
| 2013-10-07 | $16.71 | $33.45 | 7,800 | — | — |
| 2013-10-04 | $16.98 | $33.99 | 6,800 | — | — |
| 2013-10-03 | $16.82 | $33.67 | 15,300 | — | — |
| 2013-10-02 | $16.95 | $33.93 | 17,000 | — | — |
| 2013-10-01 | $17.10 | $34.23 | 14,900 | — | — |
| 2013-09-30 | $17.05 | $34.13 | 27,800 | — | — |
| 2013-09-27 | $17.14 | $34.31 | 7,900 | — | — |
| 2013-09-26 | $17.12 | $34.27 | 7,100 | — | — |
| 2013-09-25 | $17.34 | $34.71 | 39,400 | — | — |
| 2013-09-24 | $17.69 | $35.41 | 13,000 | — | — |
| 2013-09-23 | $17.33 | $34.69 | 10,900 | — | — |
| 2013-09-20 | $17.16 | $34.35 | 69,000 | — | — |
| 2013-09-19 | $16.98 | $33.99 | 33,800 | — | — |
| 2013-09-18 | $17.23 | $34.49 | 16,800 | — | — |
| 2013-09-17 | $17.09 | $34.21 | 18,900 | — | — |
| 2013-09-16 | $16.93 | $33.89 | 10,100 | — | — |
| 2013-09-13 | $16.86 | $33.75 | 21,200 | — | — |
| 2013-09-12 | $16.66 | $33.35 | 17,400 | — | — |
| 2013-09-11 | $16.64 | $33.31 | 17,500 | — | — |
| 2013-09-10 | $16.91 | $33.85 | 17,700 | — | — |
| 2013-09-09 | $17.15 | $34.33 | 8,400 | — | — |
| 2013-09-06 | $16.79 | $33.61 | 7,100 | — | — |
| 2013-09-05 | $16.80 | $33.63 | 33,500 | — | — |
| 2013-09-04 | $16.64 | $33.31 | 12,100 | — | — |
| 2013-09-03 | $16.68 | $33.39 | 7,500 | — | — |
| 2013-08-30 | $16.73 | $33.49 | 19,500 | — | — |
| 2013-08-29 | $16.95 | $33.93 | 17,900 | — | — |
| 2013-08-28 | $16.68 | $33.39 | 9,500 | — | — |
| 2013-08-27 | $16.75 | $33.20 | 17,200 | — | — |
| 2013-08-26 | $17.26 | $34.21 | 5,200 | — | — |
| 2013-08-23 | $17.37 | $34.43 | 22,100 | — | — |
| 2013-08-22 | $17.53 | $34.74 | 8,600 | — | — |
| 2013-08-21 | $17.03 | $33.75 | 18,500 | — | — |
| 2013-08-20 | $17.15 | $33.99 | 9,900 | — | — |
| 2013-08-19 | $16.89 | $33.47 | 13,400 | — | — |
| 2013-08-16 | $17.12 | $33.93 | 16,000 | — | — |
| 2013-08-15 | $17.06 | $33.81 | 21,900 | — | — |
| 2013-08-14 | $17.32 | $34.33 | 17,500 | — | — |
| 2013-08-13 | $17.31 | $34.31 | 9,800 | — | — |
| 2013-08-12 | $17.23 | $34.15 | 12,200 | — | — |
| 2013-08-09 | $17.23 | $34.15 | 14,400 | — | — |
| 2013-08-08 | $17.51 | $34.70 | 15,000 | — | — |
| 2013-08-07 | $17.61 | $34.90 | 24,400 | — | — |
| 2013-08-06 | $17.57 | $34.82 | 22,700 | — | — |
| 2013-08-05 | $17.81 | $35.30 | 22,000 | — | — |
| 2013-08-02 | $18.08 | $35.83 | 11,200 | — | — |
| 2013-08-01 | $18.14 | $35.95 | 26,600 | — | — |
| 2013-07-31 | $17.88 | $35.44 | 5,900 | — | — |
| 2013-07-30 | $17.86 | $35.40 | 8,000 | — | — |
| 2013-07-29 | $18.01 | $35.69 | 3,800 | — | — |
| 2013-07-26 | $18.20 | $36.07 | 12,900 | — | — |
| 2013-07-25 | $18.44 | $36.55 | 19,000 | — | — |
| 2013-07-24 | $17.99 | $35.65 | 10,100 | — | — |
| 2013-07-23 | $17.90 | $35.48 | 14,000 | — | — |
| 2013-07-22 | $17.80 | $35.28 | 25,400 | — | — |
| 2013-07-19 | $17.89 | $35.46 | 10,800 | — | — |
| 2013-07-18 | $17.50 | $34.68 | 28,100 | — | — |
| 2013-07-17 | $17.79 | $35.26 | 24,800 | — | — |
| 2013-07-16 | $17.83 | $35.34 | 20,700 | — | — |
| 2013-07-15 | $17.68 | $35.04 | 9,400 | — | — |
| 2013-07-12 | $17.48 | $34.64 | 19,200 | — | — |
| 2013-07-11 | $17.47 | $34.62 | 20,900 | — | — |
| 2013-07-10 | $17.44 | $34.56 | 13,500 | — | — |
| 2013-07-09 | $17.35 | $34.39 | 19,200 | — | — |
| 2013-07-08 | $17.25 | $34.19 | 24,400 | — | — |
| 2013-07-05 | $17.49 | $34.66 | 11,700 | — | — |
| 2013-07-03 | $17.17 | $34.03 | 4,400 | — | — |
| 2013-07-02 | $17.16 | $34.01 | 10,700 | — | — |
| 2013-07-01 | $17.08 | $33.85 | 49,900 | — | — |
| 2013-06-28 | $16.94 | $33.57 | 105,600 | — | — |
| 2013-06-27 | $16.66 | $33.02 | 17,600 | — | — |
| 2013-06-26 | $16.35 | $32.40 | 7,200 | — | — |
| 2013-06-25 | $16.48 | $32.66 | 19,900 | — | — |
| 2013-06-24 | $16.49 | $32.68 | 11,000 | — | — |
| 2013-06-21 | $16.52 | $32.74 | 43,500 | — | — |
| 2013-06-20 | $16.31 | $32.33 | 12,400 | — | — |
| 2013-06-19 | $16.40 | $32.50 | 3,900 | — | — |
| 2013-06-18 | $16.43 | $32.56 | 12,900 | — | — |
| 2013-06-17 | $16.36 | $32.42 | 4,800 | — | — |
| 2013-06-14 | $16.27 | $32.25 | 11,500 | — | — |
| 2013-06-13 | $16.60 | $32.90 | 11,900 | — | — |
| 2013-06-12 | $16.21 | $32.13 | 4,200 | — | — |
| 2013-06-11 | $16.21 | $32.13 | 11,000 | — | — |
| 2013-06-10 | $16.51 | $32.72 | 8,600 | — | — |
| 2013-06-07 | $16.56 | $32.82 | 4,600 | — | — |
| 2013-06-06 | $16.42 | $32.54 | 6,400 | — | — |
| 2013-06-05 | $16.47 | $32.64 | 5,900 | — | — |
| 2013-06-04 | $16.62 | $32.94 | 11,800 | — | — |
| 2013-06-03 | $16.67 | $33.04 | 43,500 | — | — |
| 2013-05-31 | $16.56 | $32.82 | 9,700 | — | — |
| 2013-05-30 | $16.59 | $32.88 | 5,100 | — | — |
| 2013-05-29 | $16.57 | $32.84 | 11,500 | — | — |
| 2013-05-28 | $16.96 | $33.29 | 11,000 | — | — |
| 2013-05-24 | $16.57 | $32.52 | 2,300 | — | — |
| 2013-05-23 | $16.63 | $32.64 | 6,900 | — | — |
| 2013-05-22 | $16.72 | $32.82 | 18,000 | — | — |
| 2013-05-21 | $16.73 | $32.83 | 6,200 | — | — |
| 2013-05-20 | $16.72 | $32.82 | 14,600 | — | — |
| 2013-05-17 | $16.69 | $32.76 | 17,100 | — | — |
| 2013-05-16 | $16.47 | $32.32 | 2,800 | — | — |
| 2013-05-15 | $16.58 | $32.54 | 3,400 | — | — |
| 2013-05-14 | $16.60 | $32.58 | 7,600 | — | — |
| 2013-05-13 | $16.41 | $32.21 | 4,900 | — | — |
| 2013-05-10 | $16.38 | $32.15 | 18,000 | — | — |
| 2013-05-09 | $16.56 | $32.50 | 3,900 | — | — |
| 2013-05-08 | $16.67 | $32.72 | 16,400 | — | — |
| 2013-05-07 | $16.87 | $33.11 | 7,500 | — | — |
| 2013-05-06 | $16.42 | $32.23 | 3,000 | — | — |
| 2013-05-03 | $16.33 | $32.05 | 13,900 | — | — |
| 2013-05-02 | $16.21 | $31.81 | 8,000 | — | — |
| 2013-05-01 | $15.75 | $30.91 | 42,000 | — | — |
| 2013-04-30 | $16.19 | $31.78 | 18,700 | — | — |
| 2013-04-29 | $16.08 | $31.56 | 6,200 | — | — |
| 2013-04-26 | $16.15 | $31.70 | 17,600 | — | — |
| 2013-04-25 | $16.46 | $32.30 | 5,400 | — | — |
| 2013-04-24 | $16.36 | $32.11 | 6,500 | — | — |
| 2013-04-23 | $16.45 | $32.29 | 12,400 | — | — |
| 2013-04-22 | $16.16 | $31.72 | 6,700 | — | — |
| 2013-04-19 | $16.26 | $31.91 | 10,700 | — | — |
| 2013-04-18 | $15.83 | $31.07 | 15,700 | — | — |
| 2013-04-17 | $15.86 | $31.13 | 25,500 | — | — |
| 2013-04-16 | $16.13 | $31.66 | 15,700 | — | — |
| 2013-04-15 | $15.72 | $30.85 | 24,500 | — | — |
| 2013-04-12 | $16.76 | $32.89 | 3,800 | — | — |
| 2013-04-11 | $16.85 | $33.07 | 16,200 | — | — |
| 2013-04-10 | $16.99 | $33.35 | 38,900 | — | — |
| 2013-04-09 | $16.64 | $32.66 | 21,300 | — | — |
| 2013-04-08 | $16.81 | $32.99 | 33,000 | — | — |
| 2013-04-05 | $16.71 | $32.80 | 9,900 | — | — |
| 2013-04-04 | $16.75 | $32.87 | 11,900 | — | — |
| 2013-04-03 | $16.54 | $32.46 | 25,100 | — | — |
| 2013-04-02 | $16.70 | $32.78 | 45,100 | — | — |
| 2013-04-01 | $16.81 | $32.99 | 41,200 | — | — |
| 2013-03-28 | $17.05 | $33.46 | 63,000 | — | — |
| 2013-03-27 | $16.94 | $33.25 | 34,300 | — | — |
| 2013-03-26 | $17.20 | $33.76 | 5,800 | — | — |
| 2013-03-25 | $17.17 | $33.70 | 4,900 | — | — |
| 2013-03-22 | $17.20 | $33.76 | 2,000 | — | — |
| 2013-03-21 | $17.18 | $33.72 | 8,600 | — | — |
| 2013-03-20 | $17.20 | $33.76 | 5,200 | — | — |
| 2013-03-19 | $17.03 | $33.42 | 6,200 | — | — |
| 2013-03-18 | $17.01 | $33.38 | 5,300 | — | — |
| 2013-03-15 | $17.12 | $33.60 | 53,000 | — | — |
| 2013-03-14 | $17.19 | $33.74 | 9,300 | — | — |
| 2013-03-13 | $17.08 | $33.52 | 20,500 | — | — |
| 2013-03-12 | $16.88 | $33.13 | 3,800 | — | — |
| 2013-03-11 | $17.03 | $33.42 | 8,700 | — | — |
| 2013-03-08 | $16.93 | $33.23 | 12,700 | — | — |
| 2013-03-07 | $17.00 | $33.36 | 23,700 | — | — |
| 2013-03-06 | $17.00 | $33.36 | 10,300 | — | — |
| 2013-03-05 | $16.97 | $33.31 | 8,500 | — | — |
| 2013-03-04 | $16.94 | $33.25 | 3,000 | — | — |
| 2013-03-01 | $16.95 | $33.27 | 7,800 | — | — |
| 2013-02-28 | $16.85 | $33.07 | 16,900 | — | — |
| 2013-02-27 | $16.82 | $33.01 | 6,800 | — | — |
| 2013-02-26 | $16.76 | $32.57 | 4,000 | — | — |
| 2013-02-25 | $16.35 | $31.77 | 21,100 | — | — |
| 2013-02-22 | $16.75 | $32.55 | 17,600 | — | — |
| 2013-02-21 | $16.71 | $32.47 | 3,000 | — | — |
| 2013-02-20 | $16.87 | $32.78 | 15,000 | — | — |
| 2013-02-19 | $17.31 | $33.64 | 6,300 | — | — |
| 2013-02-15 | $17.25 | $33.52 | 68,500 | — | — |
| 2013-02-14 | $17.00 | $33.04 | 3,400 | — | — |
| 2013-02-13 | $17.01 | $33.06 | 4,100 | — | — |
| 2013-02-12 | $17.10 | $33.23 | 6,500 | — | — |
| 2013-02-11 | $16.98 | $33.00 | 1,200 | — | — |
| 2013-02-08 | $16.96 | $32.96 | 4,400 | — | — |
| 2013-02-07 | $16.87 | $32.78 | 3,800 | — | — |
| 2013-02-06 | $16.97 | $32.98 | 5,600 | — | — |
| 2013-02-05 | $17.21 | $33.44 | 3,900 | — | — |
| 2013-02-04 | $16.95 | $32.94 | 8,400 | — | — |
| 2013-02-01 | $17.20 | $33.42 | 10,100 | — | — |
| 2013-01-31 | $16.99 | $33.02 | 7,700 | — | — |
| 2013-01-30 | $16.86 | $32.76 | 4,900 | — | — |
| 2013-01-29 | $17.02 | $33.08 | 18,200 | — | — |
| 2013-01-28 | $17.00 | $33.04 | 14,600 | — | — |
| 2013-01-25 | $16.60 | $32.26 | 7,200 | — | — |
| 2013-01-24 | $16.80 | $32.65 | 6,500 | — | — |
| 2013-01-23 | $16.86 | $32.76 | 4,700 | — | — |
| 2013-01-22 | $17.03 | $33.09 | 24,000 | — | — |
| 2013-01-18 | $16.94 | $32.92 | 9,500 | — | — |
| 2013-01-17 | $17.00 | $33.04 | 13,800 | — | — |
| 2013-01-16 | $17.07 | $33.17 | 1,400 | — | — |
| 2013-01-15 | $17.18 | $33.39 | 7,700 | — | — |
| 2013-01-14 | $17.16 | $33.35 | 2,400 | — | — |
| 2013-01-11 | $17.14 | $33.31 | 5,600 | — | — |
| 2013-01-10 | $17.15 | $33.33 | 1,900 | — | — |
| 2013-01-09 | $17.14 | $33.31 | 12,200 | — | — |
| 2013-01-08 | $16.95 | $32.94 | 4,600 | — | — |
| 2013-01-07 | $17.10 | $33.23 | 4,200 | — | — |
| 2013-01-04 | $17.33 | $33.68 | 9,100 | — | — |
| 2013-01-03 | $17.16 | $33.35 | 9,200 | — | — |
| 2013-01-02 | $17.08 | $33.19 | 57,400 | — | — |