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
- 1994-04-06 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 | $17.10 | $32.58 | 4,100 | — | — |
| 2013-12-30 | $17.00 | $32.39 | 3,700 | — | — |
| 2013-12-27 | $17.00 | $32.39 | 4,900 | — | — |
| 2013-12-26 | $17.45 | $33.24 | 1,000 | — | — |
| 2013-12-24 | $16.90 | $32.20 | 1,300 | — | — |
| 2013-12-23 | $16.90 | $32.20 | 2,800 | — | — |
| 2013-12-20 | $16.90 | $32.20 | 2,900 | — | — |
| 2013-12-19 | $16.90 | $32.20 | 6,300 | — | — |
| 2013-12-18 | $16.90 | $32.20 | 1,400 | — | — |
| 2013-12-17 | $16.90 | $32.20 | 1,000 | — | — |
| 2013-12-16 | $17.00 | $32.39 | 700 | — | — |
| 2013-12-13 | $16.90 | $32.20 | 3,000 | — | — |
| 2013-12-12 | $16.90 | $32.20 | 5,300 | — | — |
| 2013-12-11 | $17.50 | $33.34 | 0 | — | — |
| 2013-12-10 | $17.50 | $33.34 | 3,100 | — | — |
| 2013-12-09 | $17.00 | $32.39 | 1,200 | — | — |
| 2013-12-06 | $17.00 | $32.39 | 1,600 | — | — |
| 2013-12-05 | $16.70 | $31.82 | 3,000 | — | — |
| 2013-12-04 | $17.44 | $33.23 | 1,100 | — | — |
| 2013-12-03 | $17.00 | $32.39 | 7,800 | — | — |
| 2013-12-02 | $16.65 | $31.72 | 400 | — | — |
| 2013-11-29 | $17.30 | $32.96 | 200 | — | — |
| 2013-11-27 | $17.00 | $32.39 | 800 | — | — |
| 2013-11-26 | $17.30 | $32.96 | 2,400 | — | — |
| 2013-11-25 | $17.34 | $33.03 | 600 | — | — |
| 2013-11-22 | $17.30 | $32.96 | 1,900 | — | — |
| 2013-11-21 | $17.00 | $32.39 | 100 | — | — |
| 2013-11-20 | $17.00 | $32.39 | 1,000 | — | — |
| 2013-11-19 | $16.50 | $31.43 | 2,700 | — | — |
| 2013-11-18 | $17.59 | $33.51 | 10,400 | — | — |
| 2013-11-15 | $16.59 | $31.61 | 0 | — | — |
| 2013-11-14 | $16.59 | $31.61 | 500 | — | — |
| 2013-11-13 | $16.50 | $31.43 | 500 | — | — |
| 2013-11-12 | $16.15 | $30.77 | 0 | — | — |
| 2013-11-11 | $16.15 | $30.77 | 1,600 | — | — |
| 2013-11-08 | $16.50 | $31.43 | 0 | — | — |
| 2013-11-07 | $16.50 | $31.43 | 0 | — | — |
| 2013-11-06 | $16.50 | $31.43 | 6,500 | — | — |
| 2013-11-05 | $16.31 | $30.75 | 6,000 | — | — |
| 2013-11-04 | $16.25 | $30.64 | 6,500 | — | — |
| 2013-11-01 | $16.15 | $30.45 | 0 | — | — |
| 2013-10-31 | $16.15 | $30.45 | 300 | — | — |
| 2013-10-30 | $16.22 | $30.58 | 7,700 | — | — |
| 2013-10-29 | $16.01 | $30.18 | 3,000 | — | — |
| 2013-10-28 | $16.20 | $30.54 | 400 | — | — |
| 2013-10-25 | $16.03 | $30.22 | 300 | — | — |
| 2013-10-24 | $16.00 | $30.16 | 1,800 | — | — |
| 2013-10-23 | $16.00 | $30.16 | 900 | — | — |
| 2013-10-22 | $16.10 | $30.35 | 900 | — | — |
| 2013-10-21 | $16.20 | $30.54 | 2,300 | — | — |
| 2013-10-18 | $16.20 | $30.54 | 100 | — | — |
| 2013-10-17 | $16.00 | $30.16 | 2,600 | — | — |
| 2013-10-16 | $16.00 | $30.16 | 0 | — | — |
| 2013-10-15 | $16.00 | $30.16 | 2,000 | — | — |
| 2013-10-14 | $16.00 | $30.16 | 400 | — | — |
| 2013-10-11 | $16.00 | $30.16 | 0 | — | — |
| 2013-10-10 | $16.00 | $30.16 | 1,400 | — | — |
| 2013-10-09 | $16.00 | $30.16 | 3,300 | — | — |
| 2013-10-08 | $16.00 | $30.16 | 0 | — | — |
| 2013-10-07 | $16.00 | $30.16 | 1,000 | — | — |
| 2013-10-04 | $16.00 | $30.16 | 1,000 | — | — |
| 2013-10-03 | $16.00 | $30.16 | 2,100 | — | — |
| 2013-10-02 | $15.95 | $30.07 | 7,300 | — | — |
| 2013-10-01 | $16.00 | $30.16 | 1,100 | — | — |
| 2013-09-30 | $15.95 | $30.07 | 1,000 | — | — |
| 2013-09-27 | $16.09 | $30.33 | 1,100 | — | — |
| 2013-09-26 | $15.95 | $30.07 | 0 | — | — |
| 2013-09-25 | $15.95 | $30.07 | 800 | — | — |
| 2013-09-24 | $16.00 | $30.16 | 1,100 | — | — |
| 2013-09-23 | $16.00 | $30.16 | 500 | — | — |
| 2013-09-20 | $16.00 | $30.16 | 7,200 | — | — |
| 2013-09-19 | $16.00 | $30.16 | 2,500 | — | — |
| 2013-09-18 | $16.00 | $30.16 | 400 | — | — |
| 2013-09-17 | $16.00 | $30.16 | 3,900 | — | — |
| 2013-09-16 | $16.00 | $30.16 | 0 | — | — |
| 2013-09-13 | $16.00 | $30.16 | 0 | — | — |
| 2013-09-12 | $16.00 | $30.16 | 500 | — | — |
| 2013-09-11 | $15.95 | $30.07 | 2,100 | — | — |
| 2013-09-10 | $16.10 | $30.35 | 100 | — | — |
| 2013-09-09 | $16.10 | $30.35 | 200 | — | — |
| 2013-09-06 | $16.10 | $30.35 | 2,700 | — | — |
| 2013-09-05 | $15.90 | $29.98 | 1,500 | — | — |
| 2013-09-04 | $16.10 | $30.35 | 1,400 | — | — |
| 2013-09-03 | $15.90 | $29.98 | 1,100 | — | — |
| 2013-08-30 | $15.90 | $29.98 | 100 | — | — |
| 2013-08-29 | $16.00 | $30.16 | 1,000 | — | — |
| 2013-08-28 | $15.90 | $29.98 | 0 | — | — |
| 2013-08-27 | $15.90 | $29.98 | 600 | — | — |
| 2013-08-26 | $16.00 | $30.16 | 1,300 | — | — |
| 2013-08-23 | $15.90 | $29.98 | 4,200 | — | — |
| 2013-08-22 | $15.90 | $29.98 | 1,700 | — | — |
| 2013-08-21 | $15.90 | $29.98 | 0 | — | — |
| 2013-08-20 | $15.90 | $29.98 | 400 | — | — |
| 2013-08-19 | $15.90 | $29.98 | 12,500 | — | — |
| 2013-08-16 | $16.00 | $30.16 | 1,800 | — | — |
| 2013-08-15 | $16.00 | $30.16 | 500 | — | — |
| 2013-08-14 | $16.00 | $30.16 | 25,500 | — | — |
| 2013-08-13 | $15.90 | $29.98 | 15,700 | — | — |
| 2013-08-12 | $15.90 | $29.98 | 1,400 | — | — |
| 2013-08-09 | $15.90 | $29.98 | 200 | — | — |
| 2013-08-08 | $16.00 | $30.16 | 1,100 | — | — |
| 2013-08-07 | $15.90 | $29.98 | 8,100 | — | — |
| 2013-08-06 | $16.00 | $29.84 | 12,600 | — | — |
| 2013-08-05 | $16.00 | $29.84 | 2,800 | — | — |
| 2013-08-02 | $16.00 | $29.84 | 1,000 | — | — |
| 2013-08-01 | $16.00 | $29.84 | 2,000 | — | — |
| 2013-07-31 | $16.00 | $29.84 | 100 | — | — |
| 2013-07-30 | $16.00 | $29.84 | 2,600 | — | — |
| 2013-07-29 | $15.92 | $29.69 | 1,200 | — | — |
| 2013-07-26 | $16.00 | $29.84 | 3,900 | — | — |
| 2013-07-25 | $16.00 | $29.84 | 2,500 | — | — |
| 2013-07-24 | $16.00 | $29.84 | 1,200 | — | — |
| 2013-07-23 | $16.00 | $29.84 | 0 | — | — |
| 2013-07-22 | $16.00 | $29.84 | 300 | — | — |
| 2013-07-19 | $16.25 | $30.31 | 2,900 | — | — |
| 2013-07-18 | $16.48 | $30.74 | 0 | — | — |
| 2013-07-17 | $16.48 | $30.74 | 400 | — | — |
| 2013-07-16 | $16.25 | $30.31 | 0 | — | — |
| 2013-07-15 | $16.25 | $30.31 | 500 | — | — |
| 2013-07-12 | $16.15 | $30.12 | 1,300 | — | — |
| 2013-07-11 | $15.91 | $29.68 | 1,100 | — | — |
| 2013-07-10 | $16.85 | $31.43 | 0 | — | — |
| 2013-07-09 | $16.85 | $31.43 | 1,300 | — | — |
| 2013-07-08 | $16.75 | $31.24 | 800 | — | — |
| 2013-07-05 | $16.40 | $30.59 | 800 | — | — |
| 2013-07-03 | $16.00 | $29.84 | 2,600 | — | — |
| 2013-07-02 | $16.00 | $29.84 | 400 | — | — |
| 2013-07-01 | $16.00 | $29.84 | 400 | — | — |
| 2013-06-28 | $16.00 | $29.84 | 2,600 | — | — |
| 2013-06-27 | $15.91 | $29.68 | 900 | — | — |
| 2013-06-26 | $16.00 | $29.84 | 1,700 | — | — |
| 2013-06-25 | $16.00 | $29.84 | 0 | — | — |
| 2013-06-24 | $16.00 | $29.84 | 700 | — | — |
| 2013-06-21 | $16.00 | $29.84 | 1,600 | — | — |
| 2013-06-20 | $15.91 | $29.68 | 3,400 | — | — |
| 2013-06-19 | $16.00 | $29.84 | 8,800 | — | — |
| 2013-06-18 | $16.00 | $29.84 | 0 | — | — |
| 2013-06-17 | $16.00 | $29.84 | 1,600 | — | — |
| 2013-06-14 | $16.00 | $29.84 | 0 | — | — |
| 2013-06-13 | $16.00 | $29.84 | 700 | — | — |
| 2013-06-12 | $16.01 | $29.86 | 100 | — | — |
| 2013-06-11 | $16.15 | $30.12 | 100 | — | — |
| 2013-06-10 | $16.10 | $30.03 | 0 | — | — |
| 2013-06-07 | $16.10 | $30.03 | 400 | — | — |
| 2013-06-06 | $16.01 | $29.86 | 800 | — | — |
| 2013-06-05 | $16.25 | $30.31 | 400 | — | — |
| 2013-06-04 | $16.30 | $30.40 | 0 | — | — |
| 2013-06-03 | $16.30 | $30.40 | 300 | — | — |
| 2013-05-31 | $16.00 | $29.84 | 0 | — | — |
| 2013-05-30 | $16.00 | $29.84 | 1,400 | — | — |
| 2013-05-29 | $16.00 | $29.84 | 700 | — | — |
| 2013-05-28 | $16.30 | $30.40 | 300 | — | — |
| 2013-05-24 | $16.10 | $30.03 | 400 | — | — |
| 2013-05-23 | $16.75 | $31.24 | 300 | — | — |
| 2013-05-22 | $16.59 | $30.94 | 3,100 | — | — |
| 2013-05-21 | $16.25 | $30.31 | 900 | — | — |
| 2013-05-20 | $16.25 | $30.31 | 11,200 | — | — |
| 2013-05-17 | $16.25 | $30.31 | 1,800 | — | — |
| 2013-05-16 | $16.06 | $29.96 | 200 | — | — |
| 2013-05-15 | $16.50 | $30.78 | 0 | — | — |
| 2013-05-14 | $16.50 | $30.78 | 0 | — | — |
| 2013-05-13 | $16.50 | $30.78 | 0 | — | — |
| 2013-05-10 | $16.50 | $30.78 | 0 | — | — |
| 2013-05-09 | $16.50 | $30.78 | 800 | — | — |
| 2013-05-08 | $17.50 | $32.64 | 0 | — | — |
| 2013-05-07 | $17.50 | $32.32 | 1,800 | — | — |
| 2013-05-06 | $16.00 | $29.55 | 5,000 | — | — |
| 2013-05-03 | $16.00 | $29.55 | 900 | — | — |
| 2013-05-02 | $16.00 | $29.55 | 3,300 | — | — |
| 2013-05-01 | $16.00 | $29.55 | 800 | — | — |
| 2013-04-30 | $16.00 | $29.55 | 0 | — | — |
| 2013-04-29 | $16.00 | $29.55 | 6,200 | — | — |
| 2013-04-26 | $16.00 | $29.55 | 900 | — | — |
| 2013-04-25 | $15.90 | $29.37 | 0 | — | — |
| 2013-04-24 | $15.90 | $29.37 | 0 | — | — |
| 2013-04-23 | $15.90 | $29.37 | 2,100 | — | — |
| 2013-04-22 | $16.00 | $29.55 | 1,200 | — | — |
| 2013-04-19 | $16.00 | $29.55 | 0 | — | — |
| 2013-04-18 | $16.00 | $29.55 | 200 | — | — |
| 2013-04-17 | $16.05 | $29.65 | 500 | — | — |
| 2013-04-16 | $16.25 | $30.02 | 5,000 | — | — |
| 2013-04-15 | $16.00 | $29.55 | 2,200 | — | — |
| 2013-04-12 | $16.25 | $30.02 | 2,500 | — | — |
| 2013-04-11 | $16.50 | $30.48 | 0 | — | — |
| 2013-04-10 | $16.50 | $30.48 | 1,300 | — | — |
| 2013-04-09 | $16.00 | $29.55 | 0 | — | — |
| 2013-04-08 | $16.00 | $29.55 | 0 | — | — |
| 2013-04-05 | $16.00 | $29.55 | 800 | — | — |
| 2013-04-04 | $16.00 | $29.55 | 600 | — | — |
| 2013-04-03 | $16.00 | $29.55 | 1,000 | — | — |
| 2013-04-02 | $16.00 | $29.55 | 2,900 | — | — |
| 2013-04-01 | $16.01 | $29.57 | 0 | — | — |
| 2013-03-28 | $16.01 | $29.57 | 1,300 | — | — |
| 2013-03-27 | $17.00 | $31.40 | 1,500 | — | — |
| 2013-03-26 | $17.00 | $31.40 | 0 | — | — |
| 2013-03-25 | $17.00 | $31.40 | 3,100 | — | — |
| 2013-03-22 | $16.80 | $31.03 | 200 | — | — |
| 2013-03-21 | $17.60 | $32.51 | 0 | — | — |
| 2013-03-20 | $17.60 | $32.51 | 600 | — | — |
| 2013-03-19 | $17.20 | $31.77 | 500 | — | — |
| 2013-03-18 | $17.10 | $31.59 | 1,000 | — | — |
| 2013-03-15 | $16.75 | $30.94 | 6,000 | — | — |
| 2013-03-14 | $16.90 | $31.22 | 4,800 | — | — |
| 2013-03-13 | $17.20 | $31.77 | 600 | — | — |
| 2013-03-12 | $17.20 | $31.77 | 5,600 | — | — |
| 2013-03-11 | $17.05 | $31.49 | 1,500 | — | — |
| 2013-03-08 | $16.75 | $30.94 | 500 | — | — |
| 2013-03-07 | $17.05 | $31.49 | 9,100 | — | — |
| 2013-03-06 | $17.01 | $31.42 | 2,300 | — | — |
| 2013-03-05 | $16.70 | $30.85 | 7,000 | — | — |
| 2013-03-04 | $16.40 | $30.29 | 4,300 | — | — |
| 2013-03-01 | $16.35 | $30.20 | 400 | — | — |
| 2013-02-28 | $16.20 | $29.92 | 4,200 | — | — |
| 2013-02-27 | $16.50 | $30.48 | 4,900 | — | — |
| 2013-02-26 | $15.95 | $29.46 | 2,700 | — | — |
| 2013-02-25 | $15.71 | $29.02 | 1,900 | — | — |
| 2013-02-22 | $15.45 | $28.54 | 5,600 | — | — |
| 2013-02-21 | $15.10 | $27.89 | 4,600 | — | — |
| 2013-02-20 | $15.01 | $27.73 | 15,100 | — | — |
| 2013-02-19 | $14.55 | $26.88 | 1,100 | — | — |
| 2013-02-15 | $14.50 | $26.78 | 600 | — | — |
| 2013-02-14 | $14.50 | $26.78 | 1,900 | — | — |
| 2013-02-13 | $14.50 | $26.78 | 100 | — | — |
| 2013-02-12 | $14.60 | $26.97 | 300 | — | — |
| 2013-02-11 | $14.45 | $26.69 | 1,000 | — | — |
| 2013-02-08 | $14.50 | $26.78 | 0 | — | — |
| 2013-02-07 | $14.50 | $26.78 | 5,300 | — | — |
| 2013-02-06 | $14.18 | $26.19 | 400 | — | — |
| 2013-02-05 | $14.35 | $26.19 | 400 | — | — |
| 2013-02-04 | $14.35 | $26.19 | 6,900 | — | — |
| 2013-02-01 | $14.50 | $26.47 | 400 | — | — |
| 2013-01-31 | $14.50 | $26.47 | 2,800 | — | — |
| 2013-01-30 | $14.70 | $26.83 | 800 | — | — |
| 2013-01-29 | $14.70 | $26.83 | 200 | — | — |
| 2013-01-28 | $14.70 | $26.83 | 5,300 | — | — |
| 2013-01-25 | $14.50 | $26.47 | 0 | — | — |
| 2013-01-24 | $14.50 | $26.47 | 4,500 | — | — |
| 2013-01-23 | $14.25 | $26.01 | 500 | — | — |
| 2013-01-22 | $14.07 | $25.68 | 2,400 | — | — |
| 2013-01-18 | $14.75 | $26.92 | 5,300 | — | — |
| 2013-01-17 | $14.10 | $25.74 | 0 | — | — |
| 2013-01-16 | $14.10 | $25.74 | 700 | — | — |
| 2013-01-15 | $14.10 | $25.74 | 200 | — | — |
| 2013-01-14 | $14.10 | $25.74 | 2,400 | — | — |
| 2013-01-11 | $14.05 | $25.64 | 1,300 | — | — |
| 2013-01-10 | $13.94 | $25.44 | 1,400 | — | — |
| 2013-01-09 | $14.00 | $25.55 | 1,900 | — | — |
| 2013-01-08 | $13.89 | $25.35 | 3,200 | — | — |
| 2013-01-07 | $13.95 | $25.46 | 1,500 | — | — |
| 2013-01-04 | $14.00 | $25.55 | 2,200 | — | — |
| 2013-01-03 | $14.00 | $25.55 | 0 | — | — |
| 2013-01-02 | $14.00 | $25.55 | 0 | — | — |