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
- 1994-12-16 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 | $20.87 | $40.70 | 46,200 | — | — |
| 2013-12-30 | $20.57 | $40.11 | 84,600 | — | — |
| 2013-12-27 | $20.42 | $39.82 | 32,100 | — | — |
| 2013-12-26 | $20.38 | $39.74 | 12,400 | — | — |
| 2013-12-24 | $20.75 | $40.46 | 11,700 | — | — |
| 2013-12-23 | $20.90 | $40.76 | 57,200 | — | — |
| 2013-12-20 | $20.66 | $40.29 | 52,900 | — | — |
| 2013-12-19 | $20.77 | $40.50 | 27,300 | — | — |
| 2013-12-18 | $20.58 | $40.13 | 35,500 | — | — |
| 2013-12-17 | $20.31 | $39.61 | 33,500 | — | — |
| 2013-12-16 | $20.65 | $40.27 | 32,400 | — | — |
| 2013-12-13 | $20.72 | $40.41 | 29,700 | — | — |
| 2013-12-12 | $20.80 | $40.56 | 30,800 | — | — |
| 2013-12-11 | $20.67 | $40.31 | 31,300 | — | — |
| 2013-12-10 | $20.84 | $40.64 | 49,100 | — | — |
| 2013-12-09 | $20.82 | $40.60 | 82,200 | — | — |
| 2013-12-06 | $21.12 | $41.19 | 27,500 | — | — |
| 2013-12-05 | $20.65 | $40.27 | 85,800 | — | — |
| 2013-12-04 | $21.38 | $41.69 | 57,500 | — | — |
| 2013-12-03 | $22.20 | $43.29 | 39,400 | — | — |
| 2013-12-02 | $23.02 | $44.89 | 17,900 | — | — |
| 2013-11-29 | $23.19 | $45.22 | 17,800 | — | — |
| 2013-11-27 | $22.97 | $44.79 | 35,100 | — | — |
| 2013-11-26 | $23.11 | $45.07 | 48,600 | — | — |
| 2013-11-25 | $23.30 | $45.44 | 49,400 | — | — |
| 2013-11-22 | $23.09 | $45.03 | 50,300 | — | — |
| 2013-11-21 | $22.99 | $44.83 | 100,600 | — | — |
| 2013-11-20 | $23.02 | $44.89 | 32,900 | — | — |
| 2013-11-19 | $23.44 | $45.71 | 46,900 | — | — |
| 2013-11-18 | $23.50 | $45.83 | 44,200 | — | — |
| 2013-11-15 | $23.65 | $46.12 | 77,900 | — | — |
| 2013-11-14 | $22.87 | $44.60 | 49,600 | — | — |
| 2013-11-13 | $23.89 | $46.59 | 25,500 | — | — |
| 2013-11-12 | $23.67 | $46.16 | 71,900 | — | — |
| 2013-11-11 | $24.42 | $47.62 | 209,500 | — | — |
| 2013-11-08 | $22.52 | $43.92 | 68,500 | — | — |
| 2013-11-07 | $22.82 | $44.50 | 59,700 | — | — |
| 2013-11-06 | $23.85 | $46.51 | 52,800 | — | — |
| 2013-11-05 | $24.02 | $46.84 | 88,700 | — | — |
| 2013-11-04 | $24.05 | $46.90 | 93,200 | — | — |
| 2013-11-01 | $23.54 | $45.91 | 80,500 | — | — |
| 2013-10-31 | $23.37 | $45.57 | 67,100 | — | — |
| 2013-10-30 | $23.47 | $45.77 | 62,100 | — | — |
| 2013-10-29 | $23.21 | $45.26 | 173,000 | — | — |
| 2013-10-28 | $24.56 | $47.89 | 37,500 | — | — |
| 2013-10-25 | $24.57 | $47.91 | 122,200 | — | — |
| 2013-10-24 | $25.22 | $49.18 | 78,600 | — | — |
| 2013-10-23 | $25.80 | $50.31 | 52,000 | — | — |
| 2013-10-22 | $26.00 | $50.70 | 79,000 | — | — |
| 2013-10-21 | $26.03 | $50.76 | 35,500 | — | — |
| 2013-10-18 | $26.13 | $50.96 | 67,200 | — | — |
| 2013-10-17 | $25.96 | $50.62 | 74,300 | — | — |
| 2013-10-16 | $25.83 | $50.37 | 79,200 | — | — |
| 2013-10-15 | $25.54 | $49.81 | 43,400 | — | — |
| 2013-10-14 | $25.43 | $49.59 | 46,300 | — | — |
| 2013-10-11 | $25.03 | $48.81 | 51,000 | — | — |
| 2013-10-10 | $25.24 | $49.22 | 184,000 | — | — |
| 2013-10-09 | $24.17 | $47.13 | 43,700 | — | — |
| 2013-10-08 | $23.99 | $46.78 | 53,800 | — | — |
| 2013-10-07 | $24.90 | $48.56 | 60,000 | — | — |
| 2013-10-04 | $25.28 | $49.30 | 102,400 | — | — |
| 2013-10-03 | $24.30 | $47.39 | 143,500 | — | — |
| 2013-10-02 | $24.87 | $48.50 | 147,600 | — | — |
| 2013-10-01 | $23.76 | $46.33 | 31,400 | — | — |
| 2013-09-30 | $23.77 | $46.35 | 126,500 | — | — |
| 2013-09-27 | $23.97 | $46.74 | 68,300 | — | — |
| 2013-09-26 | $24.19 | $47.17 | 152,200 | — | — |
| 2013-09-25 | $24.24 | $47.27 | 178,300 | — | — |
| 2013-09-24 | $23.44 | $45.71 | 159,500 | — | — |
| 2013-09-23 | $22.13 | $43.16 | 133,500 | — | — |
| 2013-09-20 | $22.85 | $44.56 | 52,900 | — | — |
| 2013-09-19 | $23.43 | $45.69 | 106,800 | — | — |
| 2013-09-18 | $22.96 | $44.77 | 49,900 | — | — |
| 2013-09-17 | $22.72 | $44.31 | 89,900 | — | — |
| 2013-09-16 | $22.41 | $43.70 | 244,000 | — | — |
| 2013-09-13 | $22.65 | $44.17 | 60,800 | — | — |
| 2013-09-12 | $22.64 | $44.15 | 38,000 | — | — |
| 2013-09-11 | $22.68 | $44.23 | 76,200 | — | — |
| 2013-09-10 | $22.49 | $43.86 | 71,900 | — | — |
| 2013-09-09 | $22.09 | $43.08 | 151,200 | — | — |
| 2013-09-06 | $22.28 | $43.45 | 536,400 | — | — |
| 2013-09-05 | $19.77 | $38.55 | 24,200 | — | — |
| 2013-09-04 | $19.73 | $38.48 | 17,200 | — | — |
| 2013-09-03 | $19.56 | $38.14 | 19,500 | — | — |
| 2013-08-30 | $19.63 | $38.28 | 25,800 | — | — |
| 2013-08-29 | $19.62 | $38.26 | 73,700 | — | — |
| 2013-08-28 | $19.69 | $38.40 | 56,000 | — | — |
| 2013-08-27 | $19.37 | $37.77 | 54,700 | — | — |
| 2013-08-26 | $19.13 | $37.31 | 76,900 | — | — |
| 2013-08-23 | $19.74 | $38.49 | 65,900 | — | — |
| 2013-08-22 | $19.40 | $37.83 | 26,300 | — | — |
| 2013-08-21 | $18.70 | $36.47 | 56,700 | — | — |
| 2013-08-20 | $18.96 | $36.97 | 102,700 | — | — |
| 2013-08-19 | $19.25 | $37.54 | 39,900 | — | — |
| 2013-08-16 | $19.68 | $38.38 | 136,800 | — | — |
| 2013-08-15 | $19.31 | $37.66 | 45,500 | — | — |
| 2013-08-14 | $19.75 | $38.51 | 54,100 | — | — |
| 2013-08-13 | $19.85 | $38.51 | 45,700 | — | — |
| 2013-08-12 | $19.77 | $38.36 | 54,000 | — | — |
| 2013-08-09 | $19.31 | $37.47 | 97,700 | — | — |
| 2013-08-08 | $19.72 | $38.26 | 129,000 | — | — |
| 2013-08-07 | $19.90 | $38.61 | 142,500 | — | — |
| 2013-08-06 | $19.60 | $38.03 | 188,200 | — | — |
| 2013-08-05 | $18.75 | $36.38 | 234,800 | — | — |
| 2013-08-02 | $16.97 | $32.93 | 42,600 | — | — |
| 2013-08-01 | $17.08 | $33.14 | 73,300 | — | — |
| 2013-07-31 | $16.80 | $32.60 | 11,700 | — | — |
| 2013-07-30 | $16.63 | $32.27 | 44,500 | — | — |
| 2013-07-29 | $16.90 | $32.79 | 14,200 | — | — |
| 2013-07-26 | $17.04 | $33.06 | 162,000 | — | — |
| 2013-07-25 | $16.79 | $32.58 | 13,300 | — | — |
| 2013-07-24 | $16.77 | $32.54 | 23,100 | — | — |
| 2013-07-23 | $16.86 | $32.71 | 15,400 | — | — |
| 2013-07-22 | $16.99 | $32.97 | 8,900 | — | — |
| 2013-07-19 | $16.87 | $32.73 | 33,400 | — | — |
| 2013-07-18 | $17.33 | $33.62 | 57,800 | — | — |
| 2013-07-17 | $16.74 | $32.48 | 21,400 | — | — |
| 2013-07-16 | $16.70 | $32.40 | 53,600 | — | — |
| 2013-07-15 | $17.04 | $33.06 | 42,200 | — | — |
| 2013-07-12 | $17.45 | $33.86 | 110,500 | — | — |
| 2013-07-11 | $17.37 | $33.70 | 49,500 | — | — |
| 2013-07-10 | $17.34 | $33.64 | 80,500 | — | — |
| 2013-07-09 | $17.36 | $33.68 | 30,700 | — | — |
| 2013-07-08 | $17.30 | $33.57 | 32,900 | — | — |
| 2013-07-05 | $17.45 | $33.86 | 16,000 | — | — |
| 2013-07-03 | $17.43 | $33.82 | 9,100 | — | — |
| 2013-07-02 | $17.56 | $34.07 | 24,300 | — | — |
| 2013-07-01 | $17.81 | $34.56 | 12,800 | — | — |
| 2013-06-28 | $17.63 | $34.21 | 35,900 | — | — |
| 2013-06-27 | $17.40 | $33.76 | 22,200 | — | — |
| 2013-06-26 | $17.50 | $33.95 | 43,000 | — | — |
| 2013-06-25 | $17.90 | $33.18 | 76,300 | — | — |
| 2013-06-24 | $17.92 | $33.22 | 72,600 | — | — |
| 2013-06-21 | $17.83 | $33.05 | 44,200 | — | — |
| 2013-06-20 | $17.82 | $33.03 | 52,800 | — | — |
| 2013-06-19 | $17.88 | $33.14 | 50,300 | — | — |
| 2013-06-18 | $18.03 | $33.42 | 38,900 | — | — |
| 2013-06-17 | $17.94 | $33.25 | 19,100 | — | — |
| 2013-06-14 | $17.97 | $33.31 | 52,400 | — | — |
| 2013-06-13 | $17.98 | $33.33 | 16,000 | — | — |
| 2013-06-12 | $17.79 | $32.97 | 37,400 | — | — |
| 2013-06-11 | $17.76 | $32.92 | 13,600 | — | — |
| 2013-06-10 | $17.84 | $33.07 | 18,000 | — | — |
| 2013-06-07 | $17.75 | $32.90 | 18,400 | — | — |
| 2013-06-06 | $17.76 | $32.92 | 38,100 | — | — |
| 2013-06-05 | $17.64 | $32.70 | 57,900 | — | — |
| 2013-06-04 | $17.65 | $32.72 | 90,700 | — | — |
| 2013-06-03 | $17.10 | $31.70 | 70,400 | — | — |
| 2013-05-31 | $16.40 | $30.40 | 33,200 | — | — |
| 2013-05-30 | $16.51 | $30.60 | 18,300 | — | — |
| 2013-05-29 | $16.54 | $30.66 | 51,400 | — | — |
| 2013-05-28 | $16.18 | $29.99 | 24,200 | — | — |
| 2013-05-24 | $16.41 | $30.42 | 15,800 | — | — |
| 2013-05-23 | $16.26 | $30.14 | 22,400 | — | — |
| 2013-05-22 | $16.39 | $30.38 | 28,900 | — | — |
| 2013-05-21 | $16.51 | $30.60 | 20,800 | — | — |
| 2013-05-20 | $16.64 | $30.84 | 49,700 | — | — |
| 2013-05-17 | $16.36 | $30.32 | 30,500 | — | — |
| 2013-05-16 | $16.57 | $30.71 | 60,800 | — | — |
| 2013-05-15 | $16.27 | $30.16 | 36,400 | — | — |
| 2013-05-14 | $16.83 | $31.20 | 105,700 | — | — |
| 2013-05-13 | $16.23 | $30.08 | 85,200 | — | — |
| 2013-05-10 | $15.65 | $29.01 | 108,100 | — | — |
| 2013-05-09 | $14.82 | $27.47 | 19,600 | — | — |
| 2013-05-08 | $14.88 | $27.58 | 34,800 | — | — |
| 2013-05-07 | $14.93 | $27.67 | 33,700 | — | — |
| 2013-05-06 | $14.30 | $26.51 | 25,300 | — | — |
| 2013-05-03 | $14.32 | $26.54 | 15,800 | — | — |
| 2013-05-02 | $14.07 | $26.08 | 57,800 | — | — |
| 2013-05-01 | $14.14 | $26.21 | 16,300 | — | — |
| 2013-04-30 | $14.28 | $26.47 | 24,600 | — | — |
| 2013-04-29 | $14.14 | $26.21 | 21,600 | — | — |
| 2013-04-26 | $14.19 | $26.30 | 21,400 | — | — |
| 2013-04-25 | $14.37 | $26.64 | 25,100 | — | — |
| 2013-04-24 | $14.22 | $26.36 | 31,300 | — | — |
| 2013-04-23 | $14.04 | $26.02 | 42,300 | — | — |
| 2013-04-22 | $14.40 | $26.69 | 37,200 | — | — |
| 2013-04-19 | $15.02 | $27.84 | 108,300 | — | — |
| 2013-04-18 | $13.55 | $25.12 | 30,700 | — | — |
| 2013-04-17 | $13.66 | $25.32 | 23,300 | — | — |
| 2013-04-16 | $13.87 | $25.71 | 17,400 | — | — |
| 2013-04-15 | $13.64 | $25.28 | 23,300 | — | — |
| 2013-04-12 | $14.06 | $26.06 | 30,900 | — | — |
| 2013-04-11 | $14.37 | $26.64 | 26,200 | — | — |
| 2013-04-10 | $14.32 | $26.54 | 38,100 | — | — |
| 2013-04-09 | $13.49 | $25.00 | 246,700 | — | — |
| 2013-04-08 | $13.65 | $25.30 | 147,100 | — | — |
| 2013-04-05 | $14.14 | $26.21 | 76,600 | — | — |
| 2013-04-04 | $14.98 | $27.77 | 83,900 | — | — |
| 2013-04-03 | $15.86 | $29.40 | 25,500 | — | — |
| 2013-04-02 | $15.85 | $29.38 | 34,900 | — | — |
| 2013-04-01 | $16.03 | $29.71 | 45,300 | — | — |
| 2013-03-28 | $15.99 | $29.64 | 26,700 | — | — |
| 2013-03-27 | $15.92 | $29.51 | 18,500 | — | — |
| 2013-03-26 | $15.75 | $29.19 | 23,100 | — | — |
| 2013-03-25 | $16.00 | $29.66 | 45,600 | — | — |
| 2013-03-22 | $15.91 | $29.49 | 40,200 | — | — |
| 2013-03-21 | $16.09 | $29.82 | 34,400 | — | — |
| 2013-03-20 | $16.17 | $29.97 | 21,200 | — | — |
| 2013-03-19 | $16.02 | $29.69 | 25,700 | — | — |
| 2013-03-18 | $15.80 | $29.29 | 20,700 | — | — |
| 2013-03-15 | $15.60 | $28.92 | 57,800 | — | — |
| 2013-03-14 | $15.69 | $29.08 | 18,600 | — | — |
| 2013-03-13 | $15.86 | $29.40 | 10,000 | — | — |
| 2013-03-12 | $15.64 | $28.99 | 14,700 | — | — |
| 2013-03-11 | $15.72 | $29.14 | 27,500 | — | — |
| 2013-03-08 | $15.80 | $29.29 | 61,500 | — | — |
| 2013-03-07 | $14.99 | $27.78 | 33,600 | — | — |
| 2013-03-06 | $14.91 | $27.64 | 62,900 | — | — |
| 2013-03-05 | $15.39 | $28.53 | 55,400 | — | — |
| 2013-03-04 | $15.41 | $28.56 | 28,900 | — | — |
| 2013-03-01 | $15.67 | $29.05 | 32,400 | — | — |
| 2013-02-28 | $15.57 | $28.86 | 51,500 | — | — |
| 2013-02-27 | $15.62 | $28.95 | 125,600 | — | — |
| 2013-02-26 | $16.56 | $30.69 | 32,000 | — | — |
| 2013-02-25 | $16.20 | $30.03 | 32,300 | — | — |
| 2013-02-22 | $16.79 | $31.12 | 24,000 | — | — |
| 2013-02-21 | $16.67 | $30.90 | 57,800 | — | — |
| 2013-02-20 | $16.82 | $31.18 | 78,100 | — | — |
| 2013-02-19 | $17.66 | $32.73 | 57,800 | — | — |
| 2013-02-15 | $16.94 | $31.40 | 25,600 | — | — |
| 2013-02-14 | $16.77 | $31.08 | 13,400 | — | — |
| 2013-02-13 | $16.54 | $30.66 | 16,200 | — | — |
| 2013-02-12 | $16.44 | $30.47 | 24,200 | — | — |
| 2013-02-11 | $16.40 | $30.40 | 15,900 | — | — |
| 2013-02-08 | $16.55 | $30.68 | 30,800 | — | — |
| 2013-02-07 | $16.19 | $30.01 | 44,900 | — | — |
| 2013-02-06 | $16.60 | $30.77 | 80,600 | — | — |
| 2013-02-05 | $16.90 | $31.33 | 41,000 | — | — |
| 2013-02-04 | $16.82 | $31.18 | 49,800 | — | — |
| 2013-02-01 | $17.38 | $32.21 | 50,300 | — | — |
| 2013-01-31 | $17.15 | $31.79 | 92,100 | — | — |
| 2013-01-30 | $18.09 | $33.53 | 24,200 | — | — |
| 2013-01-29 | $18.40 | $34.11 | 37,400 | — | — |
| 2013-01-28 | $18.37 | $34.05 | 59,500 | — | — |
| 2013-01-25 | $18.13 | $33.61 | 42,100 | — | — |
| 2013-01-24 | $17.94 | $33.25 | 49,500 | — | — |
| 2013-01-23 | $18.13 | $33.61 | 37,400 | — | — |
| 2013-01-22 | $18.10 | $33.55 | 27,000 | — | — |
| 2013-01-18 | $17.99 | $33.35 | 46,500 | — | — |
| 2013-01-17 | $17.89 | $33.16 | 24,400 | — | — |
| 2013-01-16 | $17.69 | $32.79 | 88,000 | — | — |
| 2013-01-15 | $17.51 | $32.46 | 42,500 | — | — |
| 2013-01-14 | $17.19 | $31.86 | 48,000 | — | — |
| 2013-01-11 | $17.34 | $32.14 | 43,500 | — | — |
| 2013-01-10 | $17.45 | $32.34 | 59,300 | — | — |
| 2013-01-09 | $17.27 | $32.01 | 51,200 | — | — |
| 2013-01-08 | $17.12 | $31.73 | 54,700 | — | — |
| 2013-01-07 | $17.59 | $32.60 | 69,200 | — | — |
| 2013-01-04 | $17.18 | $31.84 | 57,000 | — | — |
| 2013-01-03 | $16.70 | $30.95 | 42,800 | — | — |
| 2013-01-02 | $17.08 | $31.66 | 236,000 | — | — |