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
- 1994-04-08 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 | $16.70 | $27.21 | 42,200 | — | — |
| 2013-12-30 | $16.68 | $27.17 | 25,000 | — | — |
| 2013-12-27 | $16.85 | $27.45 | 28,900 | — | — |
| 2013-12-26 | $17.11 | $27.87 | 30,800 | — | — |
| 2013-12-24 | $17.17 | $27.97 | 13,200 | — | — |
| 2013-12-23 | $17.18 | $27.99 | 57,700 | — | — |
| 2013-12-20 | $16.89 | $27.52 | 254,700 | — | — |
| 2013-12-19 | $16.65 | $27.12 | 41,800 | — | — |
| 2013-12-18 | $16.61 | $27.06 | 71,300 | — | — |
| 2013-12-17 | $16.41 | $26.73 | 81,000 | — | — |
| 2013-12-16 | $16.53 | $26.93 | 107,300 | — | — |
| 2013-12-13 | $16.52 | $26.91 | 34,200 | — | — |
| 2013-12-12 | $16.53 | $26.93 | 20,500 | — | — |
| 2013-12-11 | $16.42 | $26.75 | 40,300 | — | — |
| 2013-12-10 | $16.56 | $26.98 | 35,400 | — | — |
| 2013-12-09 | $16.87 | $27.48 | 40,900 | — | — |
| 2013-12-06 | $16.98 | $27.66 | 61,400 | — | — |
| 2013-12-05 | $16.71 | $27.22 | 171,400 | — | — |
| 2013-12-04 | $16.79 | $27.35 | 71,200 | — | — |
| 2013-12-03 | $16.92 | $27.56 | 34,400 | — | — |
| 2013-12-02 | $17.07 | $27.81 | 50,800 | — | — |
| 2013-11-29 | $17.43 | $28.39 | 17,500 | — | — |
| 2013-11-27 | $17.14 | $27.92 | 104,800 | — | — |
| 2013-11-26 | $17.26 | $28.12 | 42,300 | — | — |
| 2013-11-25 | $17.07 | $27.81 | 116,000 | — | — |
| 2013-11-22 | $17.19 | $28.00 | 43,300 | — | — |
| 2013-11-21 | $17.08 | $27.82 | 64,900 | — | — |
| 2013-11-20 | $16.85 | $27.45 | 32,900 | — | — |
| 2013-11-19 | $16.81 | $27.38 | 26,500 | — | — |
| 2013-11-18 | $16.79 | $27.35 | 148,900 | — | — |
| 2013-11-15 | $16.93 | $27.58 | 23,200 | — | — |
| 2013-11-14 | $17.01 | $27.71 | 17,000 | — | — |
| 2013-11-13 | $17.12 | $27.89 | 13,500 | — | — |
| 2013-11-12 | $16.91 | $27.55 | 20,200 | — | — |
| 2013-11-11 | $16.88 | $27.50 | 17,100 | — | — |
| 2013-11-08 | $17.09 | $27.84 | 57,600 | — | — |
| 2013-11-07 | $16.49 | $26.86 | 27,800 | — | — |
| 2013-11-06 | $16.55 | $26.96 | 18,800 | — | — |
| 2013-11-05 | $16.33 | $26.41 | 521,200 | — | — |
| 2013-11-04 | $16.34 | $26.42 | 60,100 | — | — |
| 2013-11-01 | $16.36 | $26.46 | 452,900 | — | — |
| 2013-10-31 | $16.69 | $26.99 | 62,700 | — | — |
| 2013-10-30 | $17.26 | $27.91 | 29,400 | — | — |
| 2013-10-29 | $17.50 | $28.30 | 33,800 | — | — |
| 2013-10-28 | $17.50 | $28.30 | 52,200 | — | — |
| 2013-10-25 | $17.54 | $28.36 | 30,000 | — | — |
| 2013-10-24 | $17.64 | $28.53 | 36,500 | — | — |
| 2013-10-23 | $17.48 | $28.27 | 52,000 | — | — |
| 2013-10-22 | $17.44 | $28.20 | 37,800 | — | — |
| 2013-10-21 | $17.48 | $28.27 | 38,100 | — | — |
| 2013-10-18 | $17.53 | $28.35 | 42,200 | — | — |
| 2013-10-17 | $17.21 | $27.83 | 15,500 | — | — |
| 2013-10-16 | $17.11 | $27.67 | 11,400 | — | — |
| 2013-10-15 | $16.93 | $27.38 | 22,100 | — | — |
| 2013-10-14 | $17.12 | $27.68 | 22,400 | — | — |
| 2013-10-11 | $16.84 | $27.23 | 37,900 | — | — |
| 2013-10-10 | $16.39 | $26.50 | 13,300 | — | — |
| 2013-10-09 | $15.76 | $25.49 | 100,400 | — | — |
| 2013-10-08 | $15.65 | $25.31 | 34,100 | — | — |
| 2013-10-07 | $15.57 | $25.18 | 36,000 | — | — |
| 2013-10-04 | $16.00 | $25.87 | 9,200 | — | — |
| 2013-10-03 | $15.96 | $25.81 | 20,200 | — | — |
| 2013-10-02 | $16.23 | $26.25 | 47,400 | — | — |
| 2013-10-01 | $16.58 | $26.81 | 40,300 | — | — |
| 2013-09-30 | $16.35 | $26.44 | 40,200 | — | — |
| 2013-09-27 | $16.19 | $26.18 | 15,700 | — | — |
| 2013-09-26 | $16.23 | $26.25 | 21,800 | — | — |
| 2013-09-25 | $16.30 | $26.36 | 29,400 | — | — |
| 2013-09-24 | $16.62 | $26.88 | 21,500 | — | — |
| 2013-09-23 | $16.43 | $26.57 | 34,600 | — | — |
| 2013-09-20 | $16.16 | $26.13 | 68,000 | — | — |
| 2013-09-19 | $15.93 | $25.76 | 14,400 | — | — |
| 2013-09-18 | $15.87 | $25.66 | 70,000 | — | — |
| 2013-09-17 | $15.78 | $25.52 | 19,800 | — | — |
| 2013-09-16 | $15.44 | $24.97 | 29,200 | — | — |
| 2013-09-13 | $15.37 | $24.85 | 10,000 | — | — |
| 2013-09-12 | $15.38 | $24.87 | 13,800 | — | — |
| 2013-09-11 | $15.41 | $24.92 | 37,300 | — | — |
| 2013-09-10 | $15.45 | $24.98 | 41,800 | — | — |
| 2013-09-09 | $15.41 | $24.92 | 25,400 | — | — |
| 2013-09-06 | $15.20 | $24.58 | 20,100 | — | — |
| 2013-09-05 | $15.23 | $24.63 | 32,500 | — | — |
| 2013-09-04 | $15.23 | $24.63 | 29,200 | — | — |
| 2013-09-03 | $15.08 | $24.39 | 15,600 | — | — |
| 2013-08-30 | $15.05 | $24.34 | 51,900 | — | — |
| 2013-08-29 | $15.24 | $24.64 | 27,000 | — | — |
| 2013-08-28 | $15.11 | $24.43 | 38,600 | — | — |
| 2013-08-27 | $15.06 | $24.35 | 33,600 | — | — |
| 2013-08-26 | $15.32 | $24.77 | 45,400 | — | — |
| 2013-08-23 | $15.34 | $24.81 | 24,500 | — | — |
| 2013-08-22 | $15.35 | $24.82 | 29,900 | — | — |
| 2013-08-21 | $15.16 | $24.52 | 37,900 | — | — |
| 2013-08-20 | $15.42 | $24.94 | 35,800 | — | — |
| 2013-08-19 | $15.13 | $24.47 | 106,400 | — | — |
| 2013-08-16 | $15.27 | $24.69 | 36,100 | — | — |
| 2013-08-15 | $15.14 | $24.48 | 25,600 | — | — |
| 2013-08-14 | $15.33 | $24.79 | 47,600 | — | — |
| 2013-08-13 | $15.45 | $24.79 | 91,400 | — | — |
| 2013-08-12 | $15.96 | $25.61 | 23,000 | — | — |
| 2013-08-09 | $15.85 | $25.43 | 12,500 | — | — |
| 2013-08-08 | $16.12 | $25.87 | 10,900 | — | — |
| 2013-08-07 | $16.07 | $25.79 | 62,700 | — | — |
| 2013-08-06 | $16.09 | $25.82 | 12,700 | — | — |
| 2013-08-05 | $16.02 | $25.70 | 15,900 | — | — |
| 2013-08-02 | $15.99 | $25.66 | 13,300 | — | — |
| 2013-08-01 | $16.24 | $26.06 | 40,100 | — | — |
| 2013-07-31 | $15.96 | $25.61 | 26,500 | — | — |
| 2013-07-30 | $15.85 | $25.43 | 32,200 | — | — |
| 2013-07-29 | $16.41 | $26.33 | 35,300 | — | — |
| 2013-07-26 | $16.65 | $26.72 | 33,000 | — | — |
| 2013-07-25 | $17.85 | $28.64 | 36,100 | — | — |
| 2013-07-24 | $17.43 | $27.97 | 25,500 | — | — |
| 2013-07-23 | $17.46 | $28.02 | 18,000 | — | — |
| 2013-07-22 | $17.38 | $27.89 | 14,600 | — | — |
| 2013-07-19 | $17.18 | $27.57 | 29,800 | — | — |
| 2013-07-18 | $17.20 | $27.60 | 75,800 | — | — |
| 2013-07-17 | $16.75 | $26.88 | 14,600 | — | — |
| 2013-07-16 | $16.73 | $26.84 | 23,100 | — | — |
| 2013-07-15 | $16.67 | $26.75 | 22,400 | — | — |
| 2013-07-12 | $16.55 | $26.56 | 41,400 | — | — |
| 2013-07-11 | $16.50 | $26.48 | 42,800 | — | — |
| 2013-07-10 | $16.55 | $26.56 | 56,600 | — | — |
| 2013-07-09 | $16.40 | $26.31 | 24,100 | — | — |
| 2013-07-08 | $16.54 | $26.54 | 35,100 | — | — |
| 2013-07-05 | $16.78 | $26.92 | 28,500 | — | — |
| 2013-07-03 | $16.23 | $26.04 | 19,900 | — | — |
| 2013-07-02 | $16.04 | $25.74 | 39,800 | — | — |
| 2013-07-01 | $16.09 | $25.82 | 36,800 | — | — |
| 2013-06-28 | $15.68 | $25.16 | 123,600 | — | — |
| 2013-06-27 | $15.57 | $24.98 | 69,300 | — | — |
| 2013-06-26 | $15.38 | $24.68 | 23,200 | — | — |
| 2013-06-25 | $15.76 | $25.29 | 52,000 | — | — |
| 2013-06-24 | $15.49 | $24.85 | 24,700 | — | — |
| 2013-06-21 | $15.47 | $24.82 | 64,000 | — | — |
| 2013-06-20 | $15.33 | $24.60 | 15,600 | — | — |
| 2013-06-19 | $15.60 | $25.03 | 39,000 | — | — |
| 2013-06-18 | $15.53 | $24.92 | 17,600 | — | — |
| 2013-06-17 | $15.36 | $24.65 | 16,000 | — | — |
| 2013-06-14 | $15.17 | $24.34 | 24,100 | — | — |
| 2013-06-13 | $15.36 | $24.65 | 25,800 | — | — |
| 2013-06-12 | $15.21 | $24.41 | 28,000 | — | — |
| 2013-06-11 | $15.13 | $24.28 | 23,400 | — | — |
| 2013-06-10 | $15.30 | $24.55 | 7,800 | — | — |
| 2013-06-07 | $15.18 | $24.36 | 17,700 | — | — |
| 2013-06-06 | $15.05 | $24.15 | 29,000 | — | — |
| 2013-06-05 | $15.05 | $24.15 | 22,700 | — | — |
| 2013-06-04 | $15.22 | $24.42 | 25,600 | — | — |
| 2013-06-03 | $15.51 | $24.89 | 70,000 | — | — |
| 2013-05-31 | $15.23 | $24.44 | 56,900 | — | — |
| 2013-05-30 | $15.30 | $24.55 | 25,500 | — | — |
| 2013-05-29 | $15.30 | $24.55 | 20,700 | — | — |
| 2013-05-28 | $15.47 | $24.82 | 26,100 | — | — |
| 2013-05-24 | $15.24 | $24.45 | 29,800 | — | — |
| 2013-05-23 | $15.18 | $24.36 | 38,900 | — | — |
| 2013-05-22 | $15.37 | $24.66 | 23,400 | — | — |
| 2013-05-21 | $15.66 | $25.13 | 9,500 | — | — |
| 2013-05-20 | $15.73 | $25.24 | 75,300 | — | — |
| 2013-05-17 | $15.31 | $24.57 | 40,100 | — | — |
| 2013-05-16 | $15.28 | $24.52 | 18,300 | — | — |
| 2013-05-15 | $15.35 | $24.63 | 49,000 | — | — |
| 2013-05-14 | $15.24 | $24.26 | 60,100 | — | — |
| 2013-05-13 | $15.16 | $24.13 | 77,000 | — | — |
| 2013-05-10 | $15.35 | $24.44 | 18,400 | — | — |
| 2013-05-09 | $15.23 | $24.24 | 63,300 | — | — |
| 2013-05-08 | $15.26 | $24.29 | 48,700 | — | — |
| 2013-05-07 | $15.31 | $24.37 | 51,300 | — | — |
| 2013-05-06 | $15.17 | $24.15 | 26,300 | — | — |
| 2013-05-03 | $14.82 | $23.59 | 114,000 | — | — |
| 2013-05-02 | $15.08 | $24.01 | 20,100 | — | — |
| 2013-05-01 | $14.97 | $23.83 | 71,700 | — | — |
| 2013-04-30 | $15.51 | $24.69 | 37,800 | — | — |
| 2013-04-29 | $15.56 | $24.77 | 11,700 | — | — |
| 2013-04-26 | $15.44 | $24.58 | 33,600 | — | — |
| 2013-04-25 | $15.64 | $24.90 | 36,500 | — | — |
| 2013-04-24 | $15.69 | $24.98 | 6,300 | — | — |
| 2013-04-23 | $15.35 | $24.44 | 53,200 | — | — |
| 2013-04-22 | $15.10 | $24.04 | 26,200 | — | — |
| 2013-04-19 | $15.19 | $24.18 | 29,200 | — | — |
| 2013-04-18 | $14.93 | $23.77 | 46,100 | — | — |
| 2013-04-17 | $14.98 | $23.85 | 63,500 | — | — |
| 2013-04-16 | $15.14 | $24.10 | 34,000 | — | — |
| 2013-04-15 | $15.08 | $24.01 | 54,800 | — | — |
| 2013-04-12 | $15.50 | $24.67 | 26,000 | — | — |
| 2013-04-11 | $15.46 | $24.61 | 18,000 | — | — |
| 2013-04-10 | $15.57 | $24.79 | 36,000 | — | — |
| 2013-04-09 | $15.30 | $24.36 | 24,400 | — | — |
| 2013-04-08 | $15.47 | $24.63 | 34,100 | — | — |
| 2013-04-05 | $15.37 | $24.47 | 53,300 | — | — |
| 2013-04-04 | $15.52 | $24.71 | 31,500 | — | — |
| 2013-04-03 | $15.45 | $24.60 | 81,800 | — | — |
| 2013-04-02 | $15.52 | $24.71 | 78,500 | — | — |
| 2013-04-01 | $15.50 | $24.67 | 60,500 | — | — |
| 2013-03-28 | $15.85 | $25.23 | 61,100 | — | — |
| 2013-03-27 | $15.91 | $25.33 | 40,700 | — | — |
| 2013-03-26 | $16.00 | $25.47 | 107,800 | — | — |
| 2013-03-25 | $16.00 | $25.47 | 32,200 | — | — |
| 2013-03-22 | $15.97 | $25.42 | 22,000 | — | — |
| 2013-03-21 | $15.65 | $24.91 | 139,400 | — | — |
| 2013-03-20 | $15.75 | $25.07 | 63,300 | — | — |
| 2013-03-19 | $15.70 | $24.99 | 23,000 | — | — |
| 2013-03-18 | $15.75 | $25.07 | 41,700 | — | — |
| 2013-03-15 | $15.80 | $25.15 | 143,700 | — | — |
| 2013-03-14 | $15.87 | $25.26 | 27,600 | — | — |
| 2013-03-13 | $15.71 | $25.01 | 93,200 | — | — |
| 2013-03-12 | $15.69 | $24.98 | 29,400 | — | — |
| 2013-03-11 | $15.63 | $24.88 | 21,800 | — | — |
| 2013-03-08 | $15.53 | $24.72 | 29,600 | — | — |
| 2013-03-07 | $15.70 | $24.99 | 35,000 | — | — |
| 2013-03-06 | $15.74 | $25.06 | 43,100 | — | — |
| 2013-03-05 | $15.68 | $24.96 | 47,400 | — | — |
| 2013-03-04 | $15.28 | $24.32 | 70,200 | — | — |
| 2013-03-01 | $15.49 | $24.66 | 55,300 | — | — |
| 2013-02-28 | $15.62 | $24.87 | 31,000 | — | — |
| 2013-02-27 | $15.47 | $24.63 | 17,900 | — | — |
| 2013-02-26 | $15.30 | $24.36 | 13,900 | — | — |
| 2013-02-25 | $15.20 | $24.20 | 36,800 | — | — |
| 2013-02-22 | $15.70 | $24.99 | 25,000 | — | — |
| 2013-02-21 | $15.51 | $24.69 | 25,100 | — | — |
| 2013-02-20 | $15.48 | $24.64 | 28,200 | — | — |
| 2013-02-19 | $15.70 | $24.99 | 14,100 | — | — |
| 2013-02-15 | $15.43 | $24.56 | 36,500 | — | — |
| 2013-02-14 | $15.41 | $24.53 | 61,000 | — | — |
| 2013-02-13 | $15.28 | $24.32 | 43,300 | — | — |
| 2013-02-12 | $15.49 | $24.66 | 39,700 | — | — |
| 2013-02-11 | $15.72 | $25.02 | 11,600 | — | — |
| 2013-02-08 | $15.83 | $25.20 | 27,700 | — | — |
| 2013-02-07 | $15.56 | $24.77 | 20,500 | — | — |
| 2013-02-06 | $15.71 | $25.01 | 37,400 | — | — |
| 2013-02-05 | $16.01 | $25.30 | 18,900 | — | — |
| 2013-02-04 | $15.78 | $24.93 | 20,100 | — | — |
| 2013-02-01 | $16.14 | $25.50 | 40,900 | — | — |
| 2013-01-31 | $15.95 | $25.20 | 24,200 | — | — |
| 2013-01-30 | $15.66 | $24.74 | 43,900 | — | — |
| 2013-01-29 | $16.06 | $25.37 | 34,900 | — | — |
| 2013-01-28 | $15.80 | $24.96 | 28,000 | — | — |
| 2013-01-25 | $15.75 | $24.88 | 23,600 | — | — |
| 2013-01-24 | $15.87 | $25.07 | 43,800 | — | — |
| 2013-01-23 | $15.93 | $25.17 | 13,000 | — | — |
| 2013-01-22 | $16.12 | $25.47 | 19,100 | — | — |
| 2013-01-18 | $16.00 | $25.28 | 41,000 | — | — |
| 2013-01-17 | $16.09 | $25.42 | 23,600 | — | — |
| 2013-01-16 | $15.67 | $24.76 | 7,100 | — | — |
| 2013-01-15 | $15.89 | $25.11 | 24,500 | — | — |
| 2013-01-14 | $15.78 | $24.93 | 20,700 | — | — |
| 2013-01-11 | $15.68 | $24.77 | 19,400 | — | — |
| 2013-01-10 | $16.04 | $25.34 | 23,100 | — | — |
| 2013-01-09 | $16.06 | $25.37 | 25,100 | — | — |
| 2013-01-08 | $15.85 | $25.04 | 28,300 | — | — |
| 2013-01-07 | $15.95 | $25.20 | 26,900 | — | — |
| 2013-01-04 | $16.27 | $25.71 | 22,900 | — | — |
| 2013-01-03 | $16.27 | $25.71 | 31,700 | — | — |
| 2013-01-02 | $16.22 | $25.63 | 106,800 | — | — |