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
- 1990-08-17 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 | $19.32 | $19.51 | 108,000 | — | — |
| 2013-12-30 | $19.50 | $19.69 | 68,000 | — | — |
| 2013-12-27 | $19.60 | $19.79 | 60,400 | — | — |
| 2013-12-26 | $19.73 | $19.92 | 57,600 | — | — |
| 2013-12-24 | $19.86 | $20.05 | 48,000 | — | — |
| 2013-12-23 | $19.90 | $20.09 | 138,400 | — | — |
| 2013-12-20 | $19.78 | $19.98 | 457,200 | — | — |
| 2013-12-19 | $18.97 | $19.16 | 104,000 | — | — |
| 2013-12-18 | $19.16 | $19.34 | 157,600 | — | — |
| 2013-12-17 | $18.75 | $18.93 | 159,200 | — | — |
| 2013-12-16 | $18.87 | $19.06 | 218,400 | — | — |
| 2013-12-13 | $18.88 | $19.06 | 180,000 | — | — |
| 2013-12-12 | $18.91 | $19.09 | 165,600 | — | — |
| 2013-12-11 | $18.88 | $19.06 | 238,800 | — | — |
| 2013-12-10 | $19.36 | $19.55 | 227,200 | — | — |
| 2013-12-09 | $19.30 | $19.48 | 198,400 | — | — |
| 2013-12-06 | $19.70 | $19.89 | 144,800 | — | — |
| 2013-12-05 | $19.39 | $19.58 | 162,400 | — | — |
| 2013-12-04 | $19.27 | $19.46 | 250,800 | — | — |
| 2013-12-03 | $19.22 | $19.41 | 954,800 | — | — |
| 2013-12-02 | $19.16 | $19.35 | 159,200 | — | — |
| 2013-11-29 | $19.34 | $19.53 | 94,400 | — | — |
| 2013-11-27 | $19.66 | $19.85 | 140,800 | — | — |
| 2013-11-26 | $19.32 | $19.51 | 164,000 | — | — |
| 2013-11-25 | $19.24 | $19.39 | 191,600 | — | — |
| 2013-11-22 | $19.20 | $19.35 | 179,200 | — | — |
| 2013-11-21 | $19.02 | $19.17 | 263,600 | — | — |
| 2013-11-20 | $18.65 | $18.80 | 105,200 | — | — |
| 2013-11-19 | $18.62 | $18.76 | 114,800 | — | — |
| 2013-11-18 | $18.75 | $18.89 | 98,800 | — | — |
| 2013-11-15 | $18.83 | $18.97 | 177,600 | — | — |
| 2013-11-14 | $18.52 | $18.67 | 67,200 | — | — |
| 2013-11-13 | $18.60 | $18.74 | 631,600 | — | — |
| 2013-11-12 | $18.57 | $18.71 | 212,400 | — | — |
| 2013-11-11 | $18.60 | $18.74 | 426,800 | — | — |
| 2013-11-08 | $18.68 | $18.83 | 96,400 | — | — |
| 2013-11-07 | $18.33 | $18.47 | 96,400 | — | — |
| 2013-11-06 | $18.67 | $18.81 | 93,200 | — | — |
| 2013-11-05 | $18.67 | $18.82 | 84,800 | — | — |
| 2013-11-04 | $18.71 | $18.86 | 229,200 | — | — |
| 2013-11-01 | $18.68 | $18.82 | 212,400 | — | — |
| 2013-10-31 | $18.90 | $19.05 | 232,000 | — | — |
| 2013-10-30 | $19.12 | $19.27 | 115,600 | — | — |
| 2013-10-29 | $19.62 | $19.77 | 81,600 | — | — |
| 2013-10-28 | $19.79 | $19.94 | 111,200 | — | — |
| 2013-10-25 | $19.90 | $20.06 | 68,000 | — | — |
| 2013-10-24 | $20.06 | $20.21 | 48,800 | — | — |
| 2013-10-23 | $19.81 | $19.96 | 105,600 | — | — |
| 2013-10-22 | $19.73 | $19.89 | 119,200 | — | — |
| 2013-10-21 | $19.44 | $19.59 | 221,600 | — | — |
| 2013-10-18 | $19.08 | $19.24 | 292,400 | — | — |
| 2013-10-17 | $18.75 | $18.90 | 198,400 | — | — |
| 2013-10-16 | $18.11 | $18.25 | 169,600 | — | — |
| 2013-10-15 | $18.04 | $18.18 | 104,000 | — | — |
| 2013-10-14 | $18.30 | $18.45 | 96,000 | — | — |
| 2013-10-11 | $18.28 | $18.43 | 70,400 | — | — |
| 2013-10-10 | $17.81 | $17.95 | 63,600 | — | — |
| 2013-10-09 | $17.22 | $17.36 | 95,600 | — | — |
| 2013-10-08 | $17.08 | $17.22 | 76,000 | — | — |
| 2013-10-07 | $17.20 | $17.33 | 69,200 | — | — |
| 2013-10-04 | $17.46 | $17.60 | 43,200 | — | — |
| 2013-10-03 | $17.26 | $17.40 | 60,400 | — | — |
| 2013-10-02 | $17.61 | $17.75 | 66,400 | — | — |
| 2013-10-01 | $17.89 | $18.03 | 151,600 | — | — |
| 2013-09-30 | $17.96 | $18.10 | 141,200 | — | — |
| 2013-09-27 | $17.86 | $18.00 | 67,600 | — | — |
| 2013-09-26 | $17.87 | $18.01 | 78,400 | — | — |
| 2013-09-25 | $17.74 | $17.87 | 146,400 | — | — |
| 2013-09-24 | $17.80 | $17.93 | 112,000 | — | — |
| 2013-09-23 | $17.86 | $18.00 | 118,800 | — | — |
| 2013-09-20 | $17.40 | $17.54 | 388,400 | — | — |
| 2013-09-19 | $17.26 | $17.40 | 120,800 | — | — |
| 2013-09-18 | $17.17 | $17.31 | 168,800 | — | — |
| 2013-09-17 | $17.01 | $17.14 | 217,600 | — | — |
| 2013-09-16 | $17.05 | $17.18 | 151,200 | — | — |
| 2013-09-13 | $17.44 | $17.58 | 81,600 | — | — |
| 2013-09-12 | $17.15 | $17.28 | 63,200 | — | — |
| 2013-09-11 | $17.22 | $17.35 | 75,600 | — | — |
| 2013-09-10 | $17.06 | $17.19 | 92,800 | — | — |
| 2013-09-09 | $16.87 | $17.00 | 83,200 | — | — |
| 2013-09-06 | $16.49 | $16.62 | 114,000 | — | — |
| 2013-09-05 | $16.30 | $16.43 | 140,000 | — | — |
| 2013-09-04 | $16.40 | $16.53 | 110,000 | — | — |
| 2013-09-03 | $16.42 | $16.52 | 109,600 | — | — |
| 2013-08-30 | $16.28 | $16.37 | 202,800 | — | — |
| 2013-08-29 | $16.63 | $16.72 | 107,600 | — | — |
| 2013-08-28 | $16.37 | $16.46 | 78,000 | — | — |
| 2013-08-27 | $16.21 | $16.30 | 120,400 | — | — |
| 2013-08-26 | $16.61 | $16.70 | 74,000 | — | — |
| 2013-08-23 | $16.66 | $16.75 | 62,800 | — | — |
| 2013-08-22 | $16.54 | $16.63 | 138,400 | — | — |
| 2013-08-21 | $16.50 | $16.59 | 61,600 | — | — |
| 2013-08-20 | $16.83 | $16.92 | 42,800 | — | — |
| 2013-08-19 | $16.58 | $16.67 | 50,800 | — | — |
| 2013-08-16 | $16.74 | $16.83 | 81,200 | — | — |
| 2013-08-15 | $16.70 | $16.80 | 167,600 | — | — |
| 2013-08-14 | $16.90 | $16.99 | 80,400 | — | — |
| 2013-08-13 | $16.86 | $16.95 | 44,400 | — | — |
| 2013-08-12 | $16.85 | $16.94 | 74,800 | — | — |
| 2013-08-09 | $16.80 | $16.90 | 65,200 | — | — |
| 2013-08-08 | $16.70 | $16.79 | 77,600 | — | — |
| 2013-08-07 | $16.60 | $16.69 | 78,000 | — | — |
| 2013-08-06 | $16.58 | $16.67 | 77,600 | — | — |
| 2013-08-05 | $16.58 | $16.67 | 202,000 | — | — |
| 2013-08-02 | $16.63 | $16.72 | 72,000 | — | — |
| 2013-08-01 | $16.73 | $16.82 | 82,000 | — | — |
| 2013-07-31 | $16.53 | $16.62 | 132,400 | — | — |
| 2013-07-30 | $16.68 | $16.77 | 130,800 | — | — |
| 2013-07-29 | $16.65 | $16.74 | 119,200 | — | — |
| 2013-07-26 | $16.72 | $16.82 | 135,600 | — | — |
| 2013-07-25 | $17.03 | $17.12 | 171,600 | — | — |
| 2013-07-24 | $15.97 | $16.05 | 257,600 | — | — |
| 2013-07-23 | $16.05 | $16.14 | 181,200 | — | — |
| 2013-07-22 | $16.23 | $16.32 | 69,600 | — | — |
| 2013-07-19 | $16.28 | $16.37 | 121,600 | — | — |
| 2013-07-18 | $16.33 | $16.42 | 179,600 | — | — |
| 2013-07-17 | $16.27 | $16.36 | 105,200 | — | — |
| 2013-07-16 | $16.46 | $16.55 | 100,800 | — | — |
| 2013-07-15 | $16.67 | $16.77 | 149,200 | — | — |
| 2013-07-12 | $16.64 | $16.74 | 164,400 | — | — |
| 2013-07-11 | $16.66 | $16.75 | 116,400 | — | — |
| 2013-07-10 | $16.50 | $16.59 | 138,400 | — | — |
| 2013-07-09 | $16.52 | $16.61 | 320,000 | — | — |
| 2013-07-08 | $16.01 | $16.10 | 148,400 | — | — |
| 2013-07-05 | $15.54 | $15.63 | 87,200 | — | — |
| 2013-07-03 | $15.18 | $15.26 | 46,000 | — | — |
| 2013-07-02 | $15.01 | $15.09 | 110,400 | — | — |
| 2013-07-01 | $14.97 | $15.05 | 150,000 | — | — |
| 2013-06-28 | $14.78 | $14.86 | 512,800 | — | — |
| 2013-06-27 | $14.75 | $14.83 | 115,200 | — | — |
| 2013-06-26 | $14.53 | $14.61 | 115,600 | — | — |
| 2013-06-25 | $14.73 | $14.81 | 144,000 | — | — |
| 2013-06-24 | $14.76 | $14.84 | 156,800 | — | — |
| 2013-06-21 | $14.77 | $14.85 | 334,800 | — | — |
| 2013-06-20 | $14.29 | $14.37 | 148,400 | — | — |
| 2013-06-19 | $14.45 | $14.53 | 110,000 | — | — |
| 2013-06-18 | $14.62 | $14.70 | 89,600 | — | — |
| 2013-06-17 | $14.34 | $14.42 | 211,200 | — | — |
| 2013-06-14 | $14.47 | $14.55 | 80,400 | — | — |
| 2013-06-13 | $14.66 | $14.74 | 159,600 | — | — |
| 2013-06-12 | $14.31 | $14.39 | 125,600 | — | — |
| 2013-06-11 | $14.52 | $14.60 | 56,000 | — | — |
| 2013-06-10 | $14.51 | $14.59 | 98,800 | — | — |
| 2013-06-07 | $14.37 | $14.45 | 144,000 | — | — |
| 2013-06-06 | $14.20 | $14.28 | 163,200 | — | — |
| 2013-06-05 | $14.19 | $14.27 | 117,600 | — | — |
| 2013-06-04 | $14.29 | $14.33 | 160,400 | — | — |
| 2013-06-03 | $14.37 | $14.41 | 256,400 | — | — |
| 2013-05-31 | $14.00 | $14.04 | 212,400 | — | — |
| 2013-05-30 | $13.99 | $14.03 | 96,800 | — | — |
| 2013-05-29 | $14.04 | $14.08 | 114,400 | — | — |
| 2013-05-28 | $14.44 | $14.48 | 146,800 | — | — |
| 2013-05-24 | $13.99 | $14.03 | 86,400 | — | — |
| 2013-05-23 | $14.02 | $14.06 | 212,800 | — | — |
| 2013-05-22 | $13.91 | $13.95 | 144,400 | — | — |
| 2013-05-21 | $13.81 | $13.85 | 90,800 | — | — |
| 2013-05-20 | $13.75 | $13.79 | 96,400 | — | — |
| 2013-05-17 | $13.79 | $13.83 | 148,400 | — | — |
| 2013-05-16 | $13.63 | $13.67 | 85,200 | — | — |
| 2013-05-15 | $13.64 | $13.67 | 76,800 | — | — |
| 2013-05-14 | $13.59 | $13.63 | 121,200 | — | — |
| 2013-05-13 | $13.40 | $13.44 | 73,600 | — | — |
| 2013-05-10 | $13.41 | $13.45 | 61,600 | — | — |
| 2013-05-09 | $13.34 | $13.38 | 102,800 | — | — |
| 2013-05-08 | $13.30 | $13.33 | 166,400 | — | — |
| 2013-05-07 | $13.33 | $13.37 | 89,600 | — | — |
| 2013-05-06 | $13.29 | $13.33 | 69,200 | — | — |
| 2013-05-03 | $13.45 | $13.48 | 164,800 | — | — |
| 2013-05-02 | $13.15 | $13.19 | 158,400 | — | — |
| 2013-05-01 | $13.01 | $13.05 | 378,400 | — | — |
| 2013-04-30 | $13.18 | $13.21 | 348,800 | — | — |
| 2013-04-29 | $13.25 | $13.29 | 157,200 | — | — |
| 2013-04-26 | $13.13 | $13.17 | 272,400 | — | — |
| 2013-04-25 | $13.14 | $13.18 | 232,000 | — | — |
| 2013-04-24 | $13.15 | $13.18 | 262,000 | — | — |
| 2013-04-23 | $13.17 | $13.21 | 351,200 | — | — |
| 2013-04-22 | $13.09 | $13.13 | 396,000 | — | — |
| 2013-04-19 | $13.02 | $13.06 | 293,200 | — | — |
| 2013-04-18 | $12.99 | $13.03 | 485,600 | — | — |
| 2013-04-17 | $12.66 | $12.69 | 142,800 | — | — |
| 2013-04-16 | $12.89 | $12.93 | 163,600 | — | — |
| 2013-04-15 | $12.74 | $12.77 | 248,800 | — | — |
| 2013-04-12 | $13.27 | $13.30 | 113,200 | — | — |
| 2013-04-11 | $13.06 | $13.09 | 150,800 | — | — |
| 2013-04-10 | $13.26 | $13.30 | 122,800 | — | — |
| 2013-04-09 | $13.00 | $13.04 | 114,400 | — | — |
| 2013-04-08 | $13.21 | $13.24 | 71,600 | — | — |
| 2013-04-05 | $13.10 | $13.14 | 96,400 | — | — |
| 2013-04-04 | $13.15 | $13.18 | 90,400 | — | — |
| 2013-04-03 | $13.10 | $13.14 | 182,800 | — | — |
| 2013-04-02 | $13.21 | $13.25 | 158,800 | — | — |
| 2013-04-01 | $13.21 | $13.25 | 171,200 | — | — |
| 2013-03-28 | $13.49 | $13.52 | 194,800 | — | — |
| 2013-03-27 | $13.56 | $13.60 | 68,800 | — | — |
| 2013-03-26 | $13.51 | $13.54 | 88,400 | — | — |
| 2013-03-25 | $13.47 | $13.51 | 126,400 | — | — |
| 2013-03-22 | $13.35 | $13.39 | 178,800 | — | — |
| 2013-03-21 | $13.49 | $13.52 | 140,400 | — | — |
| 2013-03-20 | $13.37 | $13.41 | 160,800 | — | — |
| 2013-03-19 | $13.15 | $13.19 | 146,400 | — | — |
| 2013-03-18 | $13.28 | $13.31 | 113,200 | — | — |
| 2013-03-15 | $13.44 | $13.47 | 301,200 | — | — |
| 2013-03-14 | $13.24 | $13.27 | 102,400 | — | — |
| 2013-03-13 | $13.10 | $13.13 | 100,400 | — | — |
| 2013-03-12 | $13.01 | $13.05 | 167,600 | — | — |
| 2013-03-11 | $13.01 | $13.05 | 108,800 | — | — |
| 2013-03-08 | $13.00 | $13.04 | 157,200 | — | — |
| 2013-03-07 | $12.99 | $13.03 | 166,000 | — | — |
| 2013-03-06 | $12.94 | $12.98 | 95,200 | — | — |
| 2013-03-05 | $12.85 | $12.85 | 248,800 | — | — |
| 2013-03-04 | $12.81 | $12.81 | 168,400 | — | — |
| 2013-03-01 | $12.69 | $12.69 | 138,000 | — | — |
| 2013-02-28 | $12.57 | $12.57 | 218,400 | — | — |
| 2013-02-27 | $12.65 | $12.65 | 176,000 | — | — |
| 2013-02-26 | $12.66 | $12.66 | 115,200 | — | — |
| 2013-02-25 | $12.58 | $12.57 | 218,400 | — | — |
| 2013-02-22 | $12.86 | $12.86 | 164,400 | — | — |
| 2013-02-21 | $12.97 | $12.97 | 350,000 | — | — |
| 2013-02-20 | $12.79 | $12.79 | 178,800 | — | — |
| 2013-02-19 | $12.94 | $12.94 | 188,800 | — | — |
| 2013-02-15 | $12.51 | $12.51 | 692,400 | — | — |
| 2013-02-14 | $12.49 | $12.49 | 214,800 | — | — |
| 2013-02-13 | $12.49 | $12.49 | 136,400 | — | — |
| 2013-02-12 | $12.44 | $12.44 | 234,000 | — | — |
| 2013-02-11 | $12.42 | $12.42 | 257,200 | — | — |
| 2013-02-08 | $12.34 | $12.34 | 181,600 | — | — |
| 2013-02-07 | $12.20 | $12.20 | 324,400 | — | — |
| 2013-02-06 | $12.31 | $12.31 | 251,600 | — | — |
| 2013-02-05 | $12.05 | $12.04 | 280,800 | — | — |
| 2013-02-04 | $11.95 | $11.95 | 288,800 | — | — |
| 2013-02-01 | $12.04 | $12.03 | 667,200 | — | — |
| 2013-01-31 | $12.22 | $12.22 | 1,706,000 | — | — |
| 2013-01-30 | $13.71 | $13.71 | 118,800 | — | — |
| 2013-01-29 | $13.81 | $13.80 | 119,200 | — | — |
| 2013-01-28 | $13.75 | $13.74 | 126,000 | — | — |
| 2013-01-25 | $13.65 | $13.65 | 161,200 | — | — |
| 2013-01-24 | $13.84 | $13.84 | 110,000 | — | — |
| 2013-01-23 | $13.77 | $13.76 | 103,600 | — | — |
| 2013-01-22 | $13.92 | $13.92 | 156,400 | — | — |
| 2013-01-18 | $13.61 | $13.61 | 104,800 | — | — |
| 2013-01-17 | $13.70 | $13.69 | 65,200 | — | — |
| 2013-01-16 | $13.65 | $13.65 | 65,200 | — | — |
| 2013-01-15 | $13.72 | $13.72 | 36,800 | — | — |
| 2013-01-14 | $13.69 | $13.69 | 23,200 | — | — |
| 2013-01-11 | $13.77 | $13.77 | 85,200 | — | — |
| 2013-01-10 | $13.70 | $13.69 | 139,200 | — | — |
| 2013-01-09 | $13.80 | $13.79 | 113,200 | — | — |
| 2013-01-08 | $14.02 | $14.02 | 55,200 | — | — |
| 2013-01-07 | $14.05 | $14.04 | 41,600 | — | — |
| 2013-01-04 | $14.19 | $14.19 | 161,200 | — | — |
| 2013-01-03 | $14.04 | $14.04 | 98,000 | — | — |
| 2013-01-02 | $14.23 | $14.23 | 232,400 | — | — |