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
- 1999-07-14 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 | $17.42 | $31.04 | 12,300 | — | — |
| 2013-12-30 | $17.40 | $31.01 | 14,900 | — | — |
| 2013-12-27 | $17.54 | $31.25 | 6,600 | — | — |
| 2013-12-26 | $17.56 | $31.29 | 12,700 | — | — |
| 2013-12-24 | $17.84 | $31.79 | 9,900 | — | — |
| 2013-12-23 | $17.74 | $31.61 | 14,800 | — | — |
| 2013-12-20 | $17.41 | $31.02 | 56,300 | — | — |
| 2013-12-19 | $17.14 | $30.54 | 15,500 | — | — |
| 2013-12-18 | $17.66 | $31.47 | 11,000 | — | — |
| 2013-12-17 | $17.23 | $30.70 | 14,200 | — | — |
| 2013-12-16 | $17.09 | $30.45 | 5,900 | — | — |
| 2013-12-13 | $17.00 | $30.29 | 17,300 | — | — |
| 2013-12-12 | $16.96 | $30.22 | 9,400 | — | — |
| 2013-12-11 | $16.93 | $30.17 | 6,800 | — | — |
| 2013-12-10 | $17.27 | $30.77 | 10,700 | — | — |
| 2013-12-09 | $17.43 | $31.06 | 8,800 | — | — |
| 2013-12-06 | $17.43 | $31.06 | 7,100 | — | — |
| 2013-12-05 | $17.24 | $30.72 | 18,500 | — | — |
| 2013-12-04 | $17.12 | $30.51 | 6,300 | — | — |
| 2013-12-03 | $17.36 | $30.93 | 18,800 | — | — |
| 2013-12-02 | $17.67 | $31.49 | 14,200 | — | — |
| 2013-11-29 | $17.95 | $31.99 | 7,300 | — | — |
| 2013-11-27 | $17.80 | $31.72 | 29,300 | — | — |
| 2013-11-26 | $17.84 | $31.79 | 35,900 | — | — |
| 2013-11-25 | $17.54 | $31.25 | 43,600 | — | — |
| 2013-11-22 | $17.39 | $30.99 | 11,100 | — | — |
| 2013-11-21 | $17.21 | $30.67 | 44,300 | — | — |
| 2013-11-20 | $16.85 | $30.03 | 16,400 | — | — |
| 2013-11-19 | $16.79 | $29.92 | 11,300 | — | — |
| 2013-11-18 | $16.67 | $29.70 | 16,000 | — | — |
| 2013-11-15 | $16.68 | $29.72 | 13,900 | — | — |
| 2013-11-14 | $16.62 | $29.62 | 5,500 | — | — |
| 2013-11-13 | $16.84 | $30.01 | 6,800 | — | — |
| 2013-11-12 | $16.75 | $29.85 | 5,900 | — | — |
| 2013-11-11 | $16.95 | $30.20 | 1,700 | — | — |
| 2013-11-08 | $17.07 | $30.42 | 6,500 | — | — |
| 2013-11-07 | $16.76 | $29.86 | 6,500 | — | — |
| 2013-11-06 | $16.86 | $30.04 | 9,800 | — | — |
| 2013-11-05 | $17.10 | $30.47 | 9,500 | — | — |
| 2013-11-04 | $17.02 | $30.33 | 15,200 | — | — |
| 2013-11-01 | $16.91 | $30.13 | 24,200 | — | — |
| 2013-10-31 | $17.41 | $31.02 | 15,200 | — | — |
| 2013-10-30 | $17.36 | $30.93 | 10,200 | — | — |
| 2013-10-29 | $17.69 | $31.52 | 9,000 | — | — |
| 2013-10-28 | $17.79 | $31.70 | 20,700 | — | — |
| 2013-10-25 | $17.79 | $31.70 | 10,300 | — | — |
| 2013-10-24 | $17.79 | $31.70 | 9,600 | — | — |
| 2013-10-23 | $17.84 | $31.79 | 8,700 | — | — |
| 2013-10-22 | $17.87 | $31.84 | 10,400 | — | — |
| 2013-10-21 | $17.88 | $31.86 | 19,700 | — | — |
| 2013-10-18 | $18.06 | $32.18 | 21,500 | — | — |
| 2013-10-17 | $17.70 | $31.54 | 12,000 | — | — |
| 2013-10-16 | $17.56 | $31.29 | 26,000 | — | — |
| 2013-10-15 | $17.55 | $31.27 | 29,200 | — | — |
| 2013-10-14 | $17.89 | $31.88 | 32,400 | — | — |
| 2013-10-11 | $17.66 | $31.47 | 17,300 | — | — |
| 2013-10-10 | $17.27 | $30.77 | 8,600 | — | — |
| 2013-10-09 | $16.72 | $29.79 | 12,200 | — | — |
| 2013-10-08 | $16.57 | $29.53 | 14,500 | — | — |
| 2013-10-07 | $16.63 | $29.63 | 15,900 | — | — |
| 2013-10-04 | $16.66 | $29.69 | 23,400 | — | — |
| 2013-10-03 | $16.56 | $29.51 | 15,400 | — | — |
| 2013-10-02 | $16.78 | $29.55 | 16,600 | — | — |
| 2013-10-01 | $16.66 | $29.34 | 12,500 | — | — |
| 2013-09-30 | $16.65 | $29.32 | 15,100 | — | — |
| 2013-09-27 | $16.82 | $29.62 | 15,800 | — | — |
| 2013-09-26 | $17.04 | $30.01 | 5,400 | — | — |
| 2013-09-25 | $16.96 | $29.87 | 4,400 | — | — |
| 2013-09-24 | $17.20 | $30.29 | 10,500 | — | — |
| 2013-09-23 | $16.93 | $29.82 | 13,200 | — | — |
| 2013-09-20 | $16.50 | $29.06 | 33,300 | — | — |
| 2013-09-19 | $16.35 | $28.80 | 10,300 | — | — |
| 2013-09-18 | $16.50 | $29.06 | 9,600 | — | — |
| 2013-09-17 | $16.41 | $28.90 | 8,600 | — | — |
| 2013-09-16 | $16.48 | $29.02 | 16,300 | — | — |
| 2013-09-13 | $16.36 | $28.81 | 10,900 | — | — |
| 2013-09-12 | $16.47 | $29.01 | 25,800 | — | — |
| 2013-09-11 | $16.51 | $29.08 | 16,400 | — | — |
| 2013-09-10 | $16.65 | $29.32 | 15,800 | — | — |
| 2013-09-09 | $16.80 | $29.59 | 47,500 | — | — |
| 2013-09-06 | $16.47 | $29.01 | 10,600 | — | — |
| 2013-09-05 | $16.60 | $29.24 | 4,100 | — | — |
| 2013-09-04 | $16.63 | $29.29 | 30,700 | — | — |
| 2013-09-03 | $16.69 | $29.39 | 19,500 | — | — |
| 2013-08-30 | $16.28 | $28.67 | 38,100 | — | — |
| 2013-08-29 | $16.85 | $29.68 | 12,200 | — | — |
| 2013-08-28 | $16.62 | $29.27 | 18,500 | — | — |
| 2013-08-27 | $16.54 | $29.13 | 25,900 | — | — |
| 2013-08-26 | $16.94 | $29.83 | 15,600 | — | — |
| 2013-08-23 | $17.07 | $30.06 | 3,200 | — | — |
| 2013-08-22 | $17.13 | $30.17 | 3,700 | — | — |
| 2013-08-21 | $16.68 | $29.38 | 12,800 | — | — |
| 2013-08-20 | $16.76 | $29.52 | 14,400 | — | — |
| 2013-08-19 | $16.64 | $29.31 | 11,100 | — | — |
| 2013-08-16 | $16.66 | $29.34 | 6,800 | — | — |
| 2013-08-15 | $16.75 | $29.50 | 8,700 | — | — |
| 2013-08-14 | $17.37 | $30.59 | 15,600 | — | — |
| 2013-08-13 | $17.25 | $30.38 | 5,900 | — | — |
| 2013-08-12 | $17.44 | $30.72 | 19,800 | — | — |
| 2013-08-09 | $17.39 | $30.63 | 9,500 | — | — |
| 2013-08-08 | $17.50 | $30.82 | 8,700 | — | — |
| 2013-08-07 | $17.48 | $30.79 | 11,900 | — | — |
| 2013-08-06 | $17.35 | $30.56 | 10,600 | — | — |
| 2013-08-05 | $17.59 | $30.98 | 10,100 | — | — |
| 2013-08-02 | $17.73 | $31.23 | 12,400 | — | — |
| 2013-08-01 | $17.96 | $31.63 | 4,600 | — | — |
| 2013-07-31 | $17.90 | $31.53 | 8,900 | — | — |
| 2013-07-30 | $17.77 | $31.30 | 3,900 | — | — |
| 2013-07-29 | $17.51 | $30.84 | 6,100 | — | — |
| 2013-07-26 | $17.91 | $31.54 | 11,300 | — | — |
| 2013-07-25 | $18.20 | $32.05 | 20,700 | — | — |
| 2013-07-24 | $17.99 | $31.68 | 8,000 | — | — |
| 2013-07-23 | $18.00 | $31.70 | 5,900 | — | — |
| 2013-07-22 | $18.01 | $31.72 | 7,900 | — | — |
| 2013-07-19 | $17.91 | $31.54 | 8,800 | — | — |
| 2013-07-18 | $17.93 | $31.58 | 6,600 | — | — |
| 2013-07-17 | $17.92 | $31.56 | 4,400 | — | — |
| 2013-07-16 | $17.79 | $31.33 | 9,600 | — | — |
| 2013-07-15 | $17.89 | $31.51 | 11,000 | — | — |
| 2013-07-12 | $17.65 | $31.09 | 3,400 | — | — |
| 2013-07-11 | $17.72 | $31.21 | 18,800 | — | — |
| 2013-07-10 | $17.87 | $31.47 | 7,000 | — | — |
| 2013-07-09 | $17.90 | $31.53 | 6,600 | — | — |
| 2013-07-08 | $17.85 | $31.44 | 16,200 | — | — |
| 2013-07-05 | $17.95 | $31.61 | 9,400 | — | — |
| 2013-07-03 | $17.66 | $31.10 | 8,000 | — | — |
| 2013-07-02 | $17.65 | $30.74 | 12,200 | — | — |
| 2013-07-01 | $17.52 | $30.52 | 16,400 | — | — |
| 2013-06-28 | $17.48 | $30.45 | 122,300 | — | — |
| 2013-06-27 | $16.71 | $29.10 | 14,300 | — | — |
| 2013-06-26 | $16.35 | $28.48 | 5,700 | — | — |
| 2013-06-25 | $16.38 | $28.53 | 10,100 | — | — |
| 2013-06-24 | $16.16 | $28.15 | 12,000 | — | — |
| 2013-06-21 | $16.29 | $28.37 | 27,500 | — | — |
| 2013-06-20 | $16.16 | $28.15 | 11,700 | — | — |
| 2013-06-19 | $16.17 | $28.16 | 6,600 | — | — |
| 2013-06-18 | $16.24 | $28.29 | 4,800 | — | — |
| 2013-06-17 | $16.09 | $28.02 | 3,200 | — | — |
| 2013-06-14 | $16.14 | $28.11 | 2,400 | — | — |
| 2013-06-13 | $16.24 | $28.29 | 7,600 | — | — |
| 2013-06-12 | $16.10 | $28.04 | 6,900 | — | — |
| 2013-06-11 | $16.21 | $28.23 | 14,300 | — | — |
| 2013-06-10 | $16.35 | $28.48 | 5,200 | — | — |
| 2013-06-07 | $16.43 | $28.62 | 17,600 | — | — |
| 2013-06-06 | $16.05 | $27.96 | 5,700 | — | — |
| 2013-06-05 | $16.05 | $27.96 | 4,000 | — | — |
| 2013-06-04 | $16.29 | $28.37 | 9,300 | — | — |
| 2013-06-03 | $16.32 | $28.43 | 36,100 | — | — |
| 2013-05-31 | $15.94 | $27.76 | 45,000 | — | — |
| 2013-05-30 | $15.89 | $27.68 | 13,100 | — | — |
| 2013-05-29 | $15.91 | $27.71 | 7,800 | — | — |
| 2013-05-28 | $16.13 | $28.09 | 18,900 | — | — |
| 2013-05-24 | $16.00 | $27.87 | 10,600 | — | — |
| 2013-05-23 | $15.84 | $27.59 | 32,700 | — | — |
| 2013-05-22 | $16.01 | $27.89 | 11,300 | — | — |
| 2013-05-21 | $16.45 | $28.65 | 6,300 | — | — |
| 2013-05-20 | $16.63 | $28.97 | 10,400 | — | — |
| 2013-05-17 | $16.77 | $29.21 | 11,300 | — | — |
| 2013-05-16 | $16.77 | $29.21 | 4,000 | — | — |
| 2013-05-15 | $16.99 | $29.59 | 5,900 | — | — |
| 2013-05-14 | $16.90 | $29.44 | 6,200 | — | — |
| 2013-05-13 | $16.78 | $29.23 | 5,400 | — | — |
| 2013-05-10 | $16.78 | $29.23 | 5,100 | — | — |
| 2013-05-09 | $16.68 | $29.05 | 3,300 | — | — |
| 2013-05-08 | $16.65 | $29.00 | 7,500 | — | — |
| 2013-05-07 | $16.74 | $29.16 | 3,000 | — | — |
| 2013-05-06 | $16.64 | $28.98 | 4,200 | — | — |
| 2013-05-03 | $16.65 | $29.00 | 5,700 | — | — |
| 2013-05-02 | $16.46 | $28.67 | 14,600 | — | — |
| 2013-05-01 | $15.80 | $27.52 | 37,500 | — | — |
| 2013-04-30 | $17.09 | $29.77 | 59,400 | — | — |
| 2013-04-29 | $17.25 | $30.05 | 10,000 | — | — |
| 2013-04-26 | $16.89 | $29.42 | 11,400 | — | — |
| 2013-04-25 | $17.30 | $30.13 | 8,400 | — | — |
| 2013-04-24 | $17.20 | $29.96 | 21,900 | — | — |
| 2013-04-23 | $17.05 | $29.70 | 9,400 | — | — |
| 2013-04-22 | $16.67 | $29.04 | 1,200 | — | — |
| 2013-04-19 | $16.65 | $29.00 | 28,400 | — | — |
| 2013-04-18 | $16.68 | $29.05 | 21,300 | — | — |
| 2013-04-17 | $16.14 | $28.11 | 17,000 | — | — |
| 2013-04-16 | $16.77 | $29.21 | 9,300 | — | — |
| 2013-04-15 | $16.51 | $28.76 | 15,200 | — | — |
| 2013-04-12 | $17.41 | $30.32 | 16,700 | — | — |
| 2013-04-11 | $17.52 | $30.52 | 5,100 | — | — |
| 2013-04-10 | $17.38 | $30.27 | 6,800 | — | — |
| 2013-04-09 | $17.33 | $30.18 | 11,100 | — | — |
| 2013-04-08 | $17.55 | $30.57 | 6,800 | — | — |
| 2013-04-05 | $17.21 | $29.98 | 8,800 | — | — |
| 2013-04-04 | $17.26 | $30.06 | 9,300 | — | — |
| 2013-04-03 | $17.17 | $29.91 | 10,700 | — | — |
| 2013-04-02 | $17.70 | $30.49 | 4,400 | — | — |
| 2013-04-01 | $17.75 | $30.58 | 16,000 | — | — |
| 2013-03-28 | $18.01 | $31.02 | 17,000 | — | — |
| 2013-03-27 | $18.05 | $31.09 | 12,100 | — | — |
| 2013-03-26 | $17.98 | $30.97 | 11,000 | — | — |
| 2013-03-25 | $17.92 | $30.87 | 8,000 | — | — |
| 2013-03-22 | $17.80 | $30.66 | 15,700 | — | — |
| 2013-03-21 | $17.68 | $30.45 | 7,500 | — | — |
| 2013-03-20 | $18.01 | $31.02 | 7,000 | — | — |
| 2013-03-19 | $18.00 | $31.01 | 7,600 | — | — |
| 2013-03-18 | $17.99 | $30.99 | 25,300 | — | — |
| 2013-03-15 | $18.14 | $31.25 | 45,900 | — | — |
| 2013-03-14 | $17.95 | $30.92 | 11,700 | — | — |
| 2013-03-13 | $17.90 | $30.83 | 11,500 | — | — |
| 2013-03-12 | $17.60 | $30.32 | 15,200 | — | — |
| 2013-03-11 | $17.49 | $30.13 | 5,000 | — | — |
| 2013-03-08 | $17.55 | $30.23 | 16,100 | — | — |
| 2013-03-07 | $17.43 | $30.02 | 10,300 | — | — |
| 2013-03-06 | $17.43 | $30.02 | 3,000 | — | — |
| 2013-03-05 | $17.62 | $30.35 | 8,600 | — | — |
| 2013-03-04 | $17.58 | $30.28 | 7,700 | — | — |
| 2013-03-01 | $17.40 | $29.97 | 15,400 | — | — |
| 2013-02-28 | $17.33 | $29.85 | 22,300 | — | — |
| 2013-02-27 | $17.25 | $29.71 | 15,500 | — | — |
| 2013-02-26 | $17.55 | $30.23 | 13,300 | — | — |
| 2013-02-25 | $17.24 | $29.70 | 26,400 | — | — |
| 2013-02-22 | $17.30 | $29.80 | 8,300 | — | — |
| 2013-02-21 | $17.51 | $30.16 | 18,900 | — | — |
| 2013-02-20 | $16.95 | $29.20 | 20,400 | — | — |
| 2013-02-19 | $17.39 | $29.96 | 6,500 | — | — |
| 2013-02-15 | $17.20 | $29.63 | 17,300 | — | — |
| 2013-02-14 | $17.02 | $29.32 | 3,900 | — | — |
| 2013-02-13 | $17.08 | $29.42 | 4,400 | — | — |
| 2013-02-12 | $17.29 | $29.78 | 2,600 | — | — |
| 2013-02-11 | $17.15 | $29.54 | 9,200 | — | — |
| 2013-02-08 | $17.04 | $29.35 | 8,600 | — | — |
| 2013-02-07 | $16.89 | $29.09 | 7,700 | — | — |
| 2013-02-06 | $16.85 | $29.03 | 7,700 | — | — |
| 2013-02-05 | $17.09 | $29.44 | 22,700 | — | — |
| 2013-02-04 | $16.64 | $28.66 | 14,000 | — | — |
| 2013-02-01 | $16.95 | $29.20 | 11,300 | — | — |
| 2013-01-31 | $16.56 | $28.53 | 12,700 | — | — |
| 2013-01-30 | $16.58 | $28.56 | 25,800 | — | — |
| 2013-01-29 | $16.64 | $28.66 | 37,800 | — | — |
| 2013-01-28 | $16.70 | $28.77 | 36,300 | — | — |
| 2013-01-25 | $16.56 | $28.53 | 23,700 | — | — |
| 2013-01-24 | $16.64 | $28.66 | 26,500 | — | — |
| 2013-01-23 | $16.67 | $28.72 | 13,700 | — | — |
| 2013-01-22 | $16.73 | $28.82 | 28,800 | — | — |
| 2013-01-18 | $16.97 | $29.23 | 16,800 | — | — |
| 2013-01-17 | $16.95 | $29.20 | 18,400 | — | — |
| 2013-01-16 | $17.03 | $29.34 | 15,100 | — | — |
| 2013-01-15 | $16.86 | $29.04 | 12,200 | — | — |
| 2013-01-14 | $16.78 | $28.90 | 13,900 | — | — |
| 2013-01-11 | $17.04 | $29.35 | 12,400 | — | — |
| 2013-01-10 | $16.93 | $29.16 | 15,700 | — | — |
| 2013-01-09 | $16.76 | $28.87 | 18,500 | — | — |
| 2013-01-08 | $16.78 | $28.90 | 19,200 | — | — |
| 2013-01-07 | $16.89 | $29.09 | 8,600 | — | — |
| 2013-01-04 | $17.44 | $30.04 | 11,300 | — | — |
| 2013-01-03 | $17.36 | $29.90 | 17,800 | — | — |
| 2013-01-02 | $17.62 | $30.02 | 33,700 | — | — |