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
- 1980-03-17 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 | $15.92 | $37.77 | 6,000 | — | — |
| 2013-12-30 | $16.34 | $38.77 | 17,100 | — | — |
| 2013-12-27 | $16.10 | $38.20 | 5,700 | — | — |
| 2013-12-26 | $16.09 | $38.17 | 2,800 | — | — |
| 2013-12-24 | $16.30 | $38.67 | 5,000 | — | — |
| 2013-12-23 | $16.40 | $38.91 | 6,600 | — | — |
| 2013-12-20 | $16.12 | $38.25 | 4,000 | — | — |
| 2013-12-19 | $16.37 | $38.84 | 1,800 | — | — |
| 2013-12-18 | $16.12 | $38.25 | 17,000 | — | — |
| 2013-12-17 | $15.80 | $37.49 | 13,800 | — | — |
| 2013-12-16 | $15.89 | $37.70 | 5,500 | — | — |
| 2013-12-13 | $16.05 | $38.08 | 6,100 | — | — |
| 2013-12-12 | $16.19 | $38.41 | 6,800 | — | — |
| 2013-12-11 | $16.35 | $38.79 | 2,300 | — | — |
| 2013-12-10 | $16.46 | $39.05 | 47,200 | — | — |
| 2013-12-09 | $16.85 | $39.98 | 5,900 | — | — |
| 2013-12-06 | $17.09 | $40.55 | 3,000 | — | — |
| 2013-12-05 | $17.40 | $41.28 | 600 | — | — |
| 2013-12-04 | $17.38 | $41.23 | 7,200 | — | — |
| 2013-12-03 | $17.46 | $41.42 | 2,200 | — | — |
| 2013-12-02 | $17.49 | $41.50 | 4,900 | — | — |
| 2013-11-29 | $17.24 | $40.90 | 400 | — | — |
| 2013-11-27 | $17.50 | $41.52 | 2,800 | — | — |
| 2013-11-26 | $17.39 | $41.26 | 900 | — | — |
| 2013-11-25 | $17.50 | $41.52 | 1,700 | — | — |
| 2013-11-22 | $17.00 | $40.33 | 300 | — | — |
| 2013-11-21 | $17.40 | $41.28 | 1,500 | — | — |
| 2013-11-20 | $17.13 | $40.64 | 3,000 | — | — |
| 2013-11-19 | $16.98 | $40.29 | 7,500 | — | — |
| 2013-11-18 | $16.99 | $40.31 | 3,100 | — | — |
| 2013-11-15 | $17.06 | $40.21 | 9,900 | — | — |
| 2013-11-14 | $16.91 | $39.86 | 1,300 | — | — |
| 2013-11-13 | $16.69 | $39.34 | 20,200 | — | — |
| 2013-11-12 | $16.45 | $38.78 | 1,000 | — | — |
| 2013-11-11 | $16.75 | $39.48 | 7,800 | — | — |
| 2013-11-08 | $16.60 | $39.13 | 2,000 | — | — |
| 2013-11-07 | $16.60 | $39.13 | 4,100 | — | — |
| 2013-11-06 | $16.25 | $38.30 | 4,400 | — | — |
| 2013-11-05 | $16.25 | $38.30 | 6,500 | — | — |
| 2013-11-04 | $16.85 | $39.72 | 1,500 | — | — |
| 2013-11-01 | $16.55 | $39.01 | 3,600 | — | — |
| 2013-10-31 | $16.62 | $39.18 | 4,400 | — | — |
| 2013-10-30 | $16.81 | $39.63 | 5,400 | — | — |
| 2013-10-29 | $16.77 | $39.53 | 4,000 | — | — |
| 2013-10-28 | $16.36 | $38.56 | 900 | — | — |
| 2013-10-25 | $16.81 | $39.63 | 2,200 | — | — |
| 2013-10-24 | $16.76 | $39.51 | 300 | — | — |
| 2013-10-23 | $16.96 | $39.98 | 3,200 | — | — |
| 2013-10-22 | $17.02 | $40.12 | 5,200 | — | — |
| 2013-10-21 | $17.36 | $40.92 | 2,500 | — | — |
| 2013-10-18 | $17.30 | $40.78 | 800 | — | — |
| 2013-10-17 | $17.21 | $40.57 | 1,500 | — | — |
| 2013-10-16 | $17.32 | $40.83 | 19,400 | — | — |
| 2013-10-15 | $17.44 | $41.11 | 1,900 | — | — |
| 2013-10-14 | $17.43 | $41.09 | 5,700 | — | — |
| 2013-10-11 | $17.25 | $40.66 | 1,400 | — | — |
| 2013-10-10 | $17.22 | $40.59 | 1,000 | — | — |
| 2013-10-09 | $16.92 | $39.88 | 2,100 | — | — |
| 2013-10-08 | $16.81 | $39.63 | 7,200 | — | — |
| 2013-10-07 | $16.65 | $39.25 | 13,200 | — | — |
| 2013-10-04 | $16.60 | $39.13 | 3,600 | — | — |
| 2013-10-03 | $16.18 | $38.14 | 2,700 | — | — |
| 2013-10-02 | $16.34 | $38.52 | 1,500 | — | — |
| 2013-10-01 | $16.48 | $38.85 | 6,000 | — | — |
| 2013-09-30 | $16.17 | $38.12 | 9,100 | — | — |
| 2013-09-27 | $15.66 | $36.91 | 5,900 | — | — |
| 2013-09-26 | $15.61 | $36.80 | 1,600 | — | — |
| 2013-09-25 | $15.55 | $36.65 | 2,600 | — | — |
| 2013-09-24 | $15.62 | $36.82 | 2,800 | — | — |
| 2013-09-23 | $15.63 | $36.84 | 700 | — | — |
| 2013-09-20 | $15.80 | $37.24 | 2,600 | — | — |
| 2013-09-19 | $15.89 | $37.46 | 200 | — | — |
| 2013-09-18 | $15.65 | $36.89 | 8,800 | — | — |
| 2013-09-17 | $15.63 | $36.84 | 3,200 | — | — |
| 2013-09-16 | $16.00 | $37.72 | 5,800 | — | — |
| 2013-09-13 | $15.63 | $36.84 | 1,600 | — | — |
| 2013-09-12 | $15.65 | $36.89 | 3,500 | — | — |
| 2013-09-11 | $15.67 | $36.94 | 6,100 | — | — |
| 2013-09-10 | $15.51 | $36.56 | 49,500 | — | — |
| 2013-09-09 | $15.80 | $37.24 | 1,200 | — | — |
| 2013-09-06 | $15.88 | $37.43 | 3,400 | — | — |
| 2013-09-05 | $15.90 | $37.48 | 15,000 | — | — |
| 2013-09-04 | $16.18 | $38.14 | 14,600 | — | — |
| 2013-09-03 | $16.88 | $39.79 | 4,700 | — | — |
| 2013-08-30 | $16.63 | $39.20 | 1,400 | — | — |
| 2013-08-29 | $17.07 | $40.24 | 1,200 | — | — |
| 2013-08-28 | $16.52 | $38.94 | 2,000 | — | — |
| 2013-08-27 | $16.42 | $38.71 | 5,100 | — | — |
| 2013-08-26 | $16.56 | $39.04 | 8,600 | — | — |
| 2013-08-23 | $16.70 | $39.37 | 3,700 | — | — |
| 2013-08-22 | $17.02 | $40.12 | 2,900 | — | — |
| 2013-08-21 | $16.90 | $39.84 | 11,300 | — | — |
| 2013-08-20 | $17.33 | $40.85 | 3,500 | — | — |
| 2013-08-19 | $17.33 | $40.85 | 1,100 | — | — |
| 2013-08-16 | $17.33 | $40.59 | 3,100 | — | — |
| 2013-08-15 | $16.81 | $39.37 | 1,300 | — | — |
| 2013-08-14 | $17.18 | $40.24 | 1,000 | — | — |
| 2013-08-13 | $17.23 | $40.36 | 2,900 | — | — |
| 2013-08-12 | $16.94 | $39.68 | 5,800 | — | — |
| 2013-08-09 | $16.73 | $39.19 | 2,600 | — | — |
| 2013-08-08 | $16.85 | $39.47 | 3,700 | — | — |
| 2013-08-07 | $16.93 | $39.65 | 4,300 | — | — |
| 2013-08-06 | $17.04 | $39.91 | 5,200 | — | — |
| 2013-08-05 | $16.85 | $39.47 | 16,300 | — | — |
| 2013-08-02 | $16.91 | $39.61 | 11,400 | — | — |
| 2013-08-01 | $17.14 | $40.15 | 13,500 | — | — |
| 2013-07-31 | $16.72 | $39.16 | 4,100 | — | — |
| 2013-07-30 | $16.69 | $39.09 | 7,200 | — | — |
| 2013-07-29 | $16.37 | $38.34 | 9,600 | — | — |
| 2013-07-26 | $16.18 | $37.90 | 7,400 | — | — |
| 2013-07-25 | $16.32 | $38.23 | 20,300 | — | — |
| 2013-07-24 | $16.47 | $38.58 | 2,100 | — | — |
| 2013-07-23 | $16.65 | $39.00 | 8,900 | — | — |
| 2013-07-22 | $16.45 | $38.53 | 11,200 | — | — |
| 2013-07-19 | $16.84 | $39.44 | 8,500 | — | — |
| 2013-07-18 | $16.72 | $39.16 | 2,200 | — | — |
| 2013-07-17 | $16.76 | $39.26 | 2,800 | — | — |
| 2013-07-16 | $16.68 | $39.07 | 3,800 | — | — |
| 2013-07-15 | $16.60 | $38.88 | 5,800 | — | — |
| 2013-07-12 | $16.50 | $38.65 | 15,300 | — | — |
| 2013-07-11 | $16.55 | $38.76 | 4,900 | — | — |
| 2013-07-10 | $16.36 | $38.32 | 9,600 | — | — |
| 2013-07-09 | $16.40 | $38.41 | 21,700 | — | — |
| 2013-07-08 | $16.47 | $38.58 | 6,700 | — | — |
| 2013-07-05 | $16.54 | $38.74 | 2,000 | — | — |
| 2013-07-03 | $16.70 | $39.12 | 2,500 | — | — |
| 2013-07-02 | $16.54 | $38.74 | 8,400 | — | — |
| 2013-07-01 | $16.25 | $38.06 | 10,600 | — | — |
| 2013-06-28 | $16.00 | $37.48 | 840,500 | — | — |
| 2013-06-27 | $16.43 | $38.48 | 31,100 | — | — |
| 2013-06-26 | $15.47 | $36.23 | 23,700 | — | — |
| 2013-06-25 | $15.18 | $35.56 | 8,900 | — | — |
| 2013-06-24 | $15.02 | $35.18 | 28,900 | — | — |
| 2013-06-21 | $15.22 | $35.65 | 25,300 | — | — |
| 2013-06-20 | $15.04 | $35.23 | 17,800 | — | — |
| 2013-06-19 | $14.99 | $35.11 | 13,300 | — | — |
| 2013-06-18 | $15.25 | $35.72 | 16,100 | — | — |
| 2013-06-17 | $15.19 | $35.58 | 9,500 | — | — |
| 2013-06-14 | $14.85 | $34.78 | 14,700 | — | — |
| 2013-06-13 | $15.10 | $35.37 | 13,700 | — | — |
| 2013-06-12 | $14.91 | $34.92 | 9,400 | — | — |
| 2013-06-11 | $15.00 | $35.13 | 14,700 | — | — |
| 2013-06-10 | $15.38 | $36.02 | 9,100 | — | — |
| 2013-06-07 | $15.36 | $35.98 | 15,200 | — | — |
| 2013-06-06 | $15.12 | $35.42 | 11,100 | — | — |
| 2013-06-05 | $14.84 | $34.76 | 25,700 | — | — |
| 2013-06-04 | $15.51 | $36.33 | 10,300 | — | — |
| 2013-06-03 | $15.95 | $37.36 | 23,300 | — | — |
| 2013-05-31 | $14.78 | $34.62 | 14,000 | — | — |
| 2013-05-30 | $14.87 | $34.83 | 9,800 | — | — |
| 2013-05-29 | $15.19 | $35.58 | 9,400 | — | — |
| 2013-05-28 | $15.39 | $36.05 | 19,800 | — | — |
| 2013-05-24 | $14.75 | $34.55 | 10,000 | — | — |
| 2013-05-23 | $14.81 | $34.69 | 8,000 | — | — |
| 2013-05-22 | $14.75 | $34.55 | 8,000 | — | — |
| 2013-05-21 | $15.12 | $35.42 | 10,100 | — | — |
| 2013-05-20 | $15.28 | $35.79 | 22,000 | — | — |
| 2013-05-17 | $15.26 | $35.51 | 12,700 | — | — |
| 2013-05-16 | $15.23 | $35.44 | 15,900 | — | — |
| 2013-05-15 | $14.91 | $34.69 | 32,900 | — | — |
| 2013-05-14 | $15.07 | $35.07 | 18,700 | — | — |
| 2013-05-13 | $15.08 | $35.09 | 25,100 | — | — |
| 2013-05-10 | $15.17 | $35.30 | 21,600 | — | — |
| 2013-05-09 | $15.18 | $35.32 | 17,400 | — | — |
| 2013-05-08 | $15.85 | $36.88 | 5,800 | — | — |
| 2013-05-07 | $15.90 | $37.00 | 8,400 | — | — |
| 2013-05-06 | $15.73 | $36.60 | 7,800 | — | — |
| 2013-05-03 | $15.63 | $36.37 | 13,600 | — | — |
| 2013-05-02 | $15.34 | $35.69 | 16,400 | — | — |
| 2013-05-01 | $15.43 | $35.90 | 31,100 | — | — |
| 2013-04-30 | $16.73 | $38.93 | 7,100 | — | — |
| 2013-04-29 | $16.34 | $38.02 | 18,300 | — | — |
| 2013-04-26 | $15.96 | $37.14 | 13,300 | — | — |
| 2013-04-25 | $16.19 | $37.67 | 24,000 | — | — |
| 2013-04-24 | $16.06 | $37.37 | 19,700 | — | — |
| 2013-04-23 | $16.15 | $37.58 | 44,300 | — | — |
| 2013-04-22 | $15.49 | $36.04 | 13,700 | — | — |
| 2013-04-19 | $15.53 | $36.14 | 6,200 | — | — |
| 2013-04-18 | $15.11 | $35.16 | 6,500 | — | — |
| 2013-04-17 | $15.06 | $35.04 | 18,600 | — | — |
| 2013-04-16 | $15.50 | $36.07 | 22,200 | — | — |
| 2013-04-15 | $15.33 | $35.67 | 18,300 | — | — |
| 2013-04-12 | $16.39 | $38.14 | 3,600 | — | — |
| 2013-04-11 | $16.45 | $38.28 | 4,100 | — | — |
| 2013-04-10 | $16.25 | $37.81 | 8,000 | — | — |
| 2013-04-09 | $15.98 | $37.18 | 34,600 | — | — |
| 2013-04-08 | $16.21 | $37.72 | 7,000 | — | — |
| 2013-04-05 | $16.56 | $38.53 | 2,200 | — | — |
| 2013-04-04 | $16.51 | $38.42 | 8,600 | — | — |
| 2013-04-03 | $16.20 | $37.70 | 17,900 | — | — |
| 2013-04-02 | $16.53 | $38.46 | 7,100 | — | — |
| 2013-04-01 | $17.37 | $40.42 | 8,000 | — | — |
| 2013-03-28 | $17.54 | $40.81 | 12,400 | — | — |
| 2013-03-27 | $18.03 | $41.95 | 6,200 | — | — |
| 2013-03-26 | $17.89 | $41.63 | 8,000 | — | — |
| 2013-03-25 | $18.03 | $41.95 | 1,900 | — | — |
| 2013-03-22 | $17.83 | $41.49 | 8,700 | — | — |
| 2013-03-21 | $17.47 | $40.65 | 2,800 | — | — |
| 2013-03-20 | $17.80 | $41.42 | 13,800 | — | — |
| 2013-03-19 | $17.34 | $40.35 | 5,000 | — | — |
| 2013-03-18 | $17.16 | $39.93 | 5,200 | — | — |
| 2013-03-15 | $17.75 | $41.30 | 29,000 | — | — |
| 2013-03-14 | $18.47 | $42.98 | 7,000 | — | — |
| 2013-03-13 | $18.60 | $43.28 | 69,100 | — | — |
| 2013-03-12 | $17.84 | $41.51 | 33,600 | — | — |
| 2013-03-11 | $16.87 | $39.26 | 8,500 | — | — |
| 2013-03-08 | $17.15 | $39.91 | 18,400 | — | — |
| 2013-03-07 | $16.39 | $38.14 | 2,300 | — | — |
| 2013-03-06 | $16.43 | $38.23 | 1,100 | — | — |
| 2013-03-05 | $16.35 | $38.05 | 7,000 | — | — |
| 2013-03-04 | $16.36 | $38.07 | 24,800 | — | — |
| 2013-03-01 | $16.43 | $38.23 | 4,200 | — | — |
| 2013-02-28 | $16.63 | $38.70 | 7,000 | — | — |
| 2013-02-27 | $16.83 | $39.16 | 17,400 | — | — |
| 2013-02-26 | $16.56 | $38.53 | 14,500 | — | — |
| 2013-02-25 | $16.32 | $37.98 | 4,300 | — | — |
| 2013-02-22 | $16.49 | $38.37 | 2,700 | — | — |
| 2013-02-21 | $16.34 | $38.02 | 2,100 | — | — |
| 2013-02-20 | $16.25 | $37.81 | 11,000 | — | — |
| 2013-02-19 | $16.37 | $38.09 | 10,200 | — | — |
| 2013-02-15 | $16.08 | $37.42 | 30,000 | — | — |
| 2013-02-14 | $16.07 | $37.16 | 2,400 | — | — |
| 2013-02-13 | $16.19 | $37.44 | 5,900 | — | — |
| 2013-02-12 | $16.24 | $37.55 | 6,900 | — | — |
| 2013-02-11 | $16.13 | $37.30 | 2,900 | — | — |
| 2013-02-08 | $16.17 | $37.39 | 12,000 | — | — |
| 2013-02-07 | $16.10 | $37.23 | 6,600 | — | — |
| 2013-02-06 | $16.15 | $37.35 | 6,000 | — | — |
| 2013-02-05 | $16.34 | $37.79 | 1,600 | — | — |
| 2013-02-04 | $16.06 | $37.14 | 4,600 | — | — |
| 2013-02-01 | $16.44 | $38.02 | 15,800 | — | — |
| 2013-01-31 | $15.64 | $36.17 | 8,700 | — | — |
| 2013-01-30 | $15.72 | $36.35 | 5,400 | — | — |
| 2013-01-29 | $16.23 | $37.53 | 8,100 | — | — |
| 2013-01-28 | $16.14 | $37.32 | 3,500 | — | — |
| 2013-01-25 | $15.79 | $36.51 | 20,700 | — | — |
| 2013-01-24 | $16.06 | $37.14 | 21,000 | — | — |
| 2013-01-23 | $16.25 | $37.58 | 3,700 | — | — |
| 2013-01-22 | $16.26 | $37.60 | 19,500 | — | — |
| 2013-01-18 | $16.43 | $37.99 | 8,200 | — | — |
| 2013-01-17 | $16.21 | $37.48 | 4,400 | — | — |
| 2013-01-16 | $15.89 | $36.74 | 3,700 | — | — |
| 2013-01-15 | $16.01 | $37.02 | 3,000 | — | — |
| 2013-01-14 | $15.74 | $36.40 | 5,900 | — | — |
| 2013-01-11 | $15.90 | $36.77 | 9,100 | — | — |
| 2013-01-10 | $16.15 | $37.35 | 9,400 | — | — |
| 2013-01-09 | $15.89 | $36.74 | 21,800 | — | — |
| 2013-01-08 | $15.86 | $36.68 | 5,700 | — | — |
| 2013-01-07 | $15.93 | $36.84 | 5,100 | — | — |
| 2013-01-04 | $15.98 | $36.95 | 11,500 | — | — |
| 2013-01-03 | $16.29 | $37.67 | 6,800 | — | — |
| 2013-01-02 | $16.37 | $37.85 | 24,500 | — | — |