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
- 1986-07-02 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 | $20.75 | $20.75 | 17,200 | — | — |
| 2013-12-30 | $20.56 | $20.56 | 10,200 | — | — |
| 2013-12-27 | $20.51 | $20.51 | 30,600 | — | — |
| 2013-12-26 | $20.60 | $20.60 | 20,800 | — | — |
| 2013-12-24 | $20.37 | $20.36 | 13,800 | — | — |
| 2013-12-23 | $20.22 | $20.22 | 17,000 | — | — |
| 2013-12-20 | $19.47 | $19.46 | 66,200 | — | — |
| 2013-12-19 | $18.34 | $18.34 | 13,200 | — | — |
| 2013-12-18 | $18.45 | $18.45 | 34,600 | — | — |
| 2013-12-17 | $18.33 | $18.33 | 26,600 | — | — |
| 2013-12-16 | $18.72 | $18.71 | 38,800 | — | — |
| 2013-12-13 | $18.33 | $18.33 | 20,200 | — | — |
| 2013-12-12 | $18.23 | $18.23 | 43,600 | — | — |
| 2013-12-11 | $18.37 | $18.37 | 45,000 | — | — |
| 2013-12-10 | $20.02 | $20.02 | 32,200 | — | — |
| 2013-12-09 | $20.25 | $20.25 | 26,600 | — | — |
| 2013-12-06 | $20.24 | $20.23 | 18,200 | — | — |
| 2013-12-05 | $20.42 | $20.42 | 15,400 | — | — |
| 2013-12-04 | $20.70 | $20.69 | 9,400 | — | — |
| 2013-12-03 | $20.51 | $20.51 | 11,600 | — | — |
| 2013-12-02 | $20.67 | $20.67 | 26,600 | — | — |
| 2013-11-29 | $21.38 | $21.38 | 10,200 | — | — |
| 2013-11-27 | $20.64 | $20.64 | 23,600 | — | — |
| 2013-11-26 | $20.00 | $20.00 | 26,000 | — | — |
| 2013-11-25 | $20.06 | $20.05 | 34,400 | — | — |
| 2013-11-22 | $20.31 | $20.30 | 20,800 | — | — |
| 2013-11-21 | $19.00 | $19.00 | 28,400 | — | — |
| 2013-11-20 | $18.58 | $18.58 | 28,200 | — | — |
| 2013-11-19 | $18.51 | $18.51 | 3,800 | — | — |
| 2013-11-18 | $18.31 | $18.31 | 27,800 | — | — |
| 2013-11-15 | $18.55 | $18.55 | 23,000 | — | — |
| 2013-11-14 | $18.17 | $18.16 | 16,400 | — | — |
| 2013-11-13 | $18.40 | $18.40 | 25,000 | — | — |
| 2013-11-12 | $18.07 | $18.06 | 23,200 | — | — |
| 2013-11-11 | $18.22 | $18.22 | 13,200 | — | — |
| 2013-11-08 | $18.17 | $18.17 | 16,800 | — | — |
| 2013-11-07 | $17.69 | $17.69 | 12,200 | — | — |
| 2013-11-06 | $17.65 | $17.65 | 14,000 | — | — |
| 2013-11-05 | $17.42 | $17.41 | 2,200 | — | — |
| 2013-11-04 | $17.33 | $17.32 | 17,200 | — | — |
| 2013-11-01 | $17.43 | $17.43 | 40,000 | — | — |
| 2013-10-31 | $18.49 | $18.48 | 29,800 | — | — |
| 2013-10-30 | $18.54 | $18.53 | 20,200 | — | — |
| 2013-10-29 | $18.73 | $18.72 | 38,400 | — | — |
| 2013-10-28 | $19.17 | $19.17 | 15,200 | — | — |
| 2013-10-25 | $19.25 | $19.25 | 17,000 | — | — |
| 2013-10-24 | $19.47 | $19.46 | 17,800 | — | — |
| 2013-10-23 | $19.50 | $19.50 | 21,400 | — | — |
| 2013-10-22 | $19.78 | $19.78 | 26,400 | — | — |
| 2013-10-21 | $19.80 | $19.79 | 11,400 | — | — |
| 2013-10-18 | $19.76 | $19.76 | 35,400 | — | — |
| 2013-10-17 | $19.43 | $19.43 | 28,200 | — | — |
| 2013-10-16 | $19.79 | $19.78 | 26,800 | — | — |
| 2013-10-15 | $19.31 | $19.30 | 25,400 | — | — |
| 2013-10-14 | $19.12 | $19.11 | 19,000 | — | — |
| 2013-10-11 | $18.50 | $18.50 | 13,600 | — | — |
| 2013-10-10 | $17.50 | $17.50 | 16,000 | — | — |
| 2013-10-09 | $16.94 | $16.94 | 23,200 | — | — |
| 2013-10-08 | $16.78 | $16.78 | 21,400 | — | — |
| 2013-10-07 | $16.91 | $16.91 | 14,600 | — | — |
| 2013-10-04 | $16.96 | $16.96 | 7,600 | — | — |
| 2013-10-03 | $16.88 | $16.87 | 30,000 | — | — |
| 2013-10-02 | $16.92 | $16.92 | 17,400 | — | — |
| 2013-10-01 | $17.12 | $17.12 | 25,400 | — | — |
| 2013-09-30 | $16.92 | $16.91 | 27,800 | — | — |
| 2013-09-27 | $16.89 | $16.89 | 7,200 | — | — |
| 2013-09-26 | $17.25 | $17.25 | 12,400 | — | — |
| 2013-09-25 | $17.35 | $17.35 | 7,800 | — | — |
| 2013-09-24 | $17.48 | $17.48 | 16,000 | — | — |
| 2013-09-23 | $17.50 | $17.49 | 16,200 | — | — |
| 2013-09-20 | $17.24 | $17.23 | 30,200 | — | — |
| 2013-09-19 | $16.58 | $16.58 | 3,400 | — | — |
| 2013-09-18 | $16.66 | $16.65 | 17,800 | — | — |
| 2013-09-17 | $16.48 | $16.48 | 14,000 | — | — |
| 2013-09-16 | $16.29 | $16.29 | 10,600 | — | — |
| 2013-09-13 | $15.95 | $15.94 | 7,200 | — | — |
| 2013-09-12 | $15.88 | $15.87 | 18,000 | — | — |
| 2013-09-11 | $15.97 | $15.97 | 18,800 | — | — |
| 2013-09-10 | $16.08 | $16.08 | 11,000 | — | — |
| 2013-09-09 | $15.92 | $15.91 | 5,200 | — | — |
| 2013-09-06 | $15.47 | $15.46 | 7,400 | — | — |
| 2013-09-05 | $15.60 | $15.59 | 8,000 | — | — |
| 2013-09-04 | $15.54 | $15.54 | 14,000 | — | — |
| 2013-09-03 | $15.65 | $15.64 | 14,800 | — | — |
| 2013-08-30 | $15.51 | $15.51 | 15,200 | — | — |
| 2013-08-29 | $16.13 | $16.13 | 6,600 | — | — |
| 2013-08-28 | $15.92 | $15.92 | 11,800 | — | — |
| 2013-08-27 | $16.01 | $16.01 | 13,400 | — | — |
| 2013-08-26 | $16.74 | $16.74 | 4,000 | — | — |
| 2013-08-23 | $16.83 | $16.82 | 12,000 | — | — |
| 2013-08-22 | $15.83 | $15.82 | 6,800 | — | — |
| 2013-08-21 | $15.24 | $15.24 | 6,600 | — | — |
| 2013-08-20 | $15.22 | $15.21 | 13,600 | — | — |
| 2013-08-19 | $15.05 | $15.04 | 19,200 | — | — |
| 2013-08-16 | $15.00 | $15.00 | 29,800 | — | — |
| 2013-08-15 | $15.06 | $15.06 | 15,600 | — | — |
| 2013-08-14 | $15.55 | $15.55 | 9,200 | — | — |
| 2013-08-13 | $15.69 | $15.68 | 4,000 | — | — |
| 2013-08-12 | $15.59 | $15.59 | 4,600 | — | — |
| 2013-08-09 | $15.63 | $15.62 | 6,600 | — | — |
| 2013-08-08 | $15.60 | $15.59 | 10,800 | — | — |
| 2013-08-07 | $16.06 | $16.05 | 5,800 | — | — |
| 2013-08-06 | $16.05 | $16.05 | 8,200 | — | — |
| 2013-08-05 | $16.54 | $16.54 | 13,400 | — | — |
| 2013-08-02 | $16.80 | $16.79 | 9,200 | — | — |
| 2013-08-01 | $17.29 | $17.29 | 13,400 | — | — |
| 2013-07-31 | $17.23 | $17.22 | 35,200 | — | — |
| 2013-07-30 | $16.92 | $16.92 | 10,200 | — | — |
| 2013-07-29 | $17.37 | $17.36 | 17,400 | — | — |
| 2013-07-26 | $17.48 | $17.48 | 22,200 | — | — |
| 2013-07-25 | $17.89 | $17.88 | 23,600 | — | — |
| 2013-07-24 | $17.75 | $17.74 | 26,600 | — | — |
| 2013-07-23 | $17.92 | $17.92 | 17,800 | — | — |
| 2013-07-22 | $17.92 | $17.91 | 31,200 | — | — |
| 2013-07-19 | $17.90 | $17.89 | 35,200 | — | — |
| 2013-07-18 | $17.77 | $17.77 | 21,600 | — | — |
| 2013-07-17 | $17.42 | $17.42 | 26,200 | — | — |
| 2013-07-16 | $18.09 | $18.09 | 11,000 | — | — |
| 2013-07-15 | $17.96 | $17.95 | 20,600 | — | — |
| 2013-07-12 | $17.50 | $17.50 | 16,600 | — | — |
| 2013-07-11 | $17.25 | $17.25 | 20,400 | — | — |
| 2013-07-10 | $16.05 | $16.05 | 21,200 | — | — |
| 2013-07-09 | $15.49 | $15.49 | 23,600 | — | — |
| 2013-07-08 | $15.25 | $15.24 | 15,400 | — | — |
| 2013-07-05 | $15.10 | $15.10 | 31,400 | — | — |
| 2013-07-03 | $15.09 | $15.08 | 13,600 | — | — |
| 2013-07-02 | $15.18 | $15.17 | 22,200 | — | — |
| 2013-07-01 | $15.02 | $15.02 | 30,600 | — | — |
| 2013-06-28 | $15.02 | $15.02 | 107,800 | — | — |
| 2013-06-27 | $15.04 | $15.03 | 25,000 | — | — |
| 2013-06-26 | $14.82 | $14.81 | 37,000 | — | — |
| 2013-06-25 | $14.94 | $14.93 | 23,600 | — | — |
| 2013-06-24 | $14.75 | $14.74 | 12,000 | — | — |
| 2013-06-21 | $14.89 | $14.89 | 41,400 | — | — |
| 2013-06-20 | $14.60 | $14.60 | 15,000 | — | — |
| 2013-06-19 | $14.76 | $14.76 | 28,800 | — | — |
| 2013-06-18 | $15.22 | $15.22 | 16,200 | — | — |
| 2013-06-17 | $14.90 | $14.90 | 14,600 | — | — |
| 2013-06-14 | $14.72 | $14.71 | 10,800 | — | — |
| 2013-06-13 | $15.01 | $15.00 | 5,400 | — | — |
| 2013-06-12 | $14.69 | $14.68 | 8,200 | — | — |
| 2013-06-11 | $14.80 | $14.80 | 4,600 | — | — |
| 2013-06-10 | $14.83 | $14.82 | 3,000 | — | — |
| 2013-06-07 | $14.79 | $14.78 | 10,000 | — | — |
| 2013-06-06 | $14.59 | $14.59 | 11,000 | — | — |
| 2013-06-05 | $14.58 | $14.57 | 9,400 | — | — |
| 2013-06-04 | $15.01 | $15.00 | 18,200 | — | — |
| 2013-06-03 | $14.97 | $14.97 | 42,600 | — | — |
| 2013-05-31 | $14.49 | $14.49 | 6,000 | — | — |
| 2013-05-30 | $14.62 | $14.62 | 8,200 | — | — |
| 2013-05-29 | $14.52 | $14.52 | 14,000 | — | — |
| 2013-05-28 | $14.96 | $14.95 | 27,800 | — | — |
| 2013-05-24 | $14.67 | $14.67 | 5,200 | — | — |
| 2013-05-23 | $14.56 | $14.55 | 7,800 | — | — |
| 2013-05-22 | $14.52 | $14.52 | 8,400 | — | — |
| 2013-05-21 | $14.70 | $14.70 | 12,200 | — | — |
| 2013-05-20 | $14.74 | $14.73 | 11,000 | — | — |
| 2013-05-17 | $14.53 | $14.52 | 29,800 | — | — |
| 2013-05-16 | $14.40 | $14.40 | 4,600 | — | — |
| 2013-05-15 | $14.45 | $14.44 | 4,400 | — | — |
| 2013-05-14 | $14.48 | $14.47 | 9,400 | — | — |
| 2013-05-13 | $14.26 | $14.25 | 10,400 | — | — |
| 2013-05-10 | $14.35 | $14.35 | 5,200 | — | — |
| 2013-05-09 | $14.31 | $14.30 | 20,800 | — | — |
| 2013-05-08 | $14.38 | $14.38 | 3,200 | — | — |
| 2013-05-07 | $14.30 | $14.30 | 14,400 | — | — |
| 2013-05-06 | $14.25 | $14.25 | 23,200 | — | — |
| 2013-05-03 | $14.45 | $14.44 | 10,400 | — | — |
| 2013-05-02 | $13.75 | $13.74 | 10,800 | — | — |
| 2013-05-01 | $13.35 | $13.34 | 40,600 | — | — |
| 2013-04-30 | $14.48 | $14.47 | 15,400 | — | — |
| 2013-04-29 | $14.28 | $14.28 | 6,400 | — | — |
| 2013-04-26 | $14.03 | $14.02 | 21,600 | — | — |
| 2013-04-25 | $14.05 | $14.05 | 14,000 | — | — |
| 2013-04-24 | $13.73 | $13.73 | 10,800 | — | — |
| 2013-04-23 | $13.79 | $13.79 | 7,400 | — | — |
| 2013-04-22 | $13.56 | $13.56 | 10,800 | — | — |
| 2013-04-19 | $13.70 | $13.69 | 12,400 | — | — |
| 2013-04-18 | $13.55 | $13.54 | 16,400 | — | — |
| 2013-04-17 | $13.60 | $13.60 | 33,400 | — | — |
| 2013-04-16 | $13.57 | $13.57 | 8,400 | — | — |
| 2013-04-15 | $13.28 | $13.28 | 28,600 | — | — |
| 2013-04-12 | $13.56 | $13.55 | 6,400 | — | — |
| 2013-04-11 | $13.62 | $13.62 | 5,600 | — | — |
| 2013-04-10 | $13.59 | $13.59 | 11,800 | — | — |
| 2013-04-09 | $13.38 | $13.38 | 27,600 | — | — |
| 2013-04-08 | $13.59 | $13.58 | 7,800 | — | — |
| 2013-04-05 | $13.50 | $13.50 | 11,200 | — | — |
| 2013-04-04 | $13.53 | $13.52 | 3,600 | — | — |
| 2013-04-03 | $13.40 | $13.40 | 9,200 | — | — |
| 2013-04-02 | $13.40 | $13.40 | 6,600 | — | — |
| 2013-04-01 | $13.48 | $13.48 | 27,600 | — | — |
| 2013-03-28 | $13.91 | $13.91 | 10,200 | — | — |
| 2013-03-27 | $14.06 | $14.06 | 12,000 | — | — |
| 2013-03-26 | $14.37 | $14.37 | 14,000 | — | — |
| 2013-03-25 | $14.01 | $14.00 | 13,000 | — | — |
| 2013-03-22 | $13.85 | $13.84 | 6,800 | — | — |
| 2013-03-21 | $13.72 | $13.71 | 14,600 | — | — |
| 2013-03-20 | $13.96 | $13.95 | 16,400 | — | — |
| 2013-03-19 | $13.54 | $13.54 | 8,600 | — | — |
| 2013-03-18 | $13.61 | $13.60 | 9,400 | — | — |
| 2013-03-15 | $13.69 | $13.68 | 39,400 | — | — |
| 2013-03-14 | $13.73 | $13.72 | 11,400 | — | — |
| 2013-03-13 | $13.62 | $13.62 | 68,600 | — | — |
| 2013-03-12 | $13.46 | $13.46 | 33,800 | — | — |
| 2013-03-11 | $13.65 | $13.64 | 7,400 | — | — |
| 2013-03-08 | $13.51 | $13.51 | 7,200 | — | — |
| 2013-03-07 | $13.66 | $13.66 | 7,600 | — | — |
| 2013-03-06 | $13.59 | $13.59 | 14,400 | — | — |
| 2013-03-05 | $13.56 | $13.56 | 16,800 | — | — |
| 2013-03-04 | $13.57 | $13.57 | 28,400 | — | — |
| 2013-03-01 | $13.63 | $13.63 | 14,000 | — | — |
| 2013-02-28 | $13.59 | $13.59 | 14,800 | — | — |
| 2013-02-27 | $13.55 | $13.55 | 17,200 | — | — |
| 2013-02-26 | $13.62 | $13.62 | 7,200 | — | — |
| 2013-02-25 | $13.45 | $13.44 | 20,800 | — | — |
| 2013-02-22 | $13.72 | $13.72 | 6,600 | — | — |
| 2013-02-21 | $13.66 | $13.66 | 6,800 | — | — |
| 2013-02-20 | $13.44 | $13.44 | 37,800 | — | — |
| 2013-02-19 | $13.75 | $13.74 | 5,400 | — | — |
| 2013-02-15 | $13.67 | $13.67 | 12,600 | — | — |
| 2013-02-14 | $13.68 | $13.67 | 5,600 | — | — |
| 2013-02-13 | $13.59 | $13.58 | 3,000 | — | — |
| 2013-02-12 | $13.69 | $13.68 | 8,400 | — | — |
| 2013-02-11 | $13.59 | $13.59 | 8,000 | — | — |
| 2013-02-08 | $13.70 | $13.70 | 13,200 | — | — |
| 2013-02-07 | $13.23 | $13.23 | 44,200 | — | — |
| 2013-02-06 | $13.00 | $13.00 | 23,200 | — | — |
| 2013-02-05 | $13.43 | $13.42 | 5,600 | — | — |
| 2013-02-04 | $12.98 | $12.98 | 13,200 | — | — |
| 2013-02-01 | $12.96 | $12.96 | 14,800 | — | — |
| 2013-01-31 | $12.89 | $12.88 | 6,400 | — | — |
| 2013-01-30 | $12.75 | $12.75 | 29,600 | — | — |
| 2013-01-29 | $12.96 | $12.96 | 20,400 | — | — |
| 2013-01-28 | $12.92 | $12.91 | 21,800 | — | — |
| 2013-01-25 | $12.53 | $12.52 | 32,600 | — | — |
| 2013-01-24 | $12.76 | $12.75 | 5,400 | — | — |
| 2013-01-23 | $12.41 | $12.40 | 60,000 | — | — |
| 2013-01-22 | $12.49 | $12.49 | 45,400 | — | — |
| 2013-01-18 | $12.57 | $12.56 | 18,000 | — | — |
| 2013-01-17 | $12.64 | $12.64 | 12,800 | — | — |
| 2013-01-16 | $12.60 | $12.59 | 19,000 | — | — |
| 2013-01-15 | $12.79 | $12.79 | 17,000 | — | — |
| 2013-01-14 | $12.78 | $12.77 | 12,600 | — | — |
| 2013-01-11 | $12.58 | $12.58 | 22,600 | — | — |
| 2013-01-10 | $12.61 | $12.61 | 29,600 | — | — |
| 2013-01-09 | $12.86 | $12.85 | 18,800 | — | — |
| 2013-01-08 | $13.31 | $13.30 | 20,800 | — | — |
| 2013-01-07 | $13.89 | $13.89 | 43,400 | — | — |
| 2013-01-04 | $14.65 | $14.64 | 11,800 | — | — |
| 2013-01-03 | $14.71 | $14.71 | 23,800 | — | — |
| 2013-01-02 | $14.92 | $14.92 | 54,000 | — | — |