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
- 2008-10-08 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 | $18.85 | $18.85 | 28,700 | — | — |
| 2013-12-30 | $18.74 | $18.74 | 4,700 | — | — |
| 2013-12-27 | $18.65 | $18.65 | 11,100 | — | — |
| 2013-12-26 | $18.74 | $18.74 | 24,400 | — | — |
| 2013-12-24 | $18.75 | $18.75 | 3,100 | — | — |
| 2013-12-23 | $18.96 | $18.96 | 10,400 | — | — |
| 2013-12-20 | $18.75 | $18.75 | 36,200 | — | — |
| 2013-12-19 | $18.66 | $18.66 | 4,700 | — | — |
| 2013-12-18 | $18.70 | $18.70 | 12,800 | — | — |
| 2013-12-17 | $18.55 | $18.55 | 7,600 | — | — |
| 2013-12-16 | $18.64 | $18.64 | 4,500 | — | — |
| 2013-12-13 | $18.51 | $18.51 | 5,800 | — | — |
| 2013-12-12 | $18.47 | $18.47 | 7,800 | — | — |
| 2013-12-11 | $18.50 | $18.50 | 11,500 | — | — |
| 2013-12-10 | $18.52 | $18.52 | 24,700 | — | — |
| 2013-12-09 | $18.83 | $18.83 | 13,800 | — | — |
| 2013-12-06 | $18.60 | $18.60 | 38,300 | — | — |
| 2013-12-05 | $18.70 | $18.70 | 9,300 | — | — |
| 2013-12-04 | $18.77 | $18.77 | 5,300 | — | — |
| 2013-12-03 | $18.83 | $18.83 | 16,500 | — | — |
| 2013-12-02 | $18.60 | $18.60 | 7,800 | — | — |
| 2013-11-29 | $18.98 | $18.98 | 30,800 | — | — |
| 2013-11-27 | $18.79 | $18.79 | 19,400 | — | — |
| 2013-11-26 | $18.81 | $18.81 | 16,700 | — | — |
| 2013-11-25 | $18.86 | $18.86 | 33,000 | — | — |
| 2013-11-22 | $18.84 | $18.84 | 15,700 | — | — |
| 2013-11-21 | $18.80 | $18.80 | 10,100 | — | — |
| 2013-11-20 | $18.90 | $18.90 | 2,700 | — | — |
| 2013-11-19 | $18.79 | $18.79 | 25,700 | — | — |
| 2013-11-18 | $18.92 | $18.92 | 1,700 | — | — |
| 2013-11-15 | $18.79 | $18.79 | 28,700 | — | — |
| 2013-11-14 | $18.73 | $18.73 | 26,700 | — | — |
| 2013-11-13 | $19.06 | $19.06 | 19,400 | — | — |
| 2013-11-12 | $18.76 | $18.76 | 5,100 | — | — |
| 2013-11-11 | $18.90 | $18.90 | 41,000 | — | — |
| 2013-11-08 | $18.66 | $18.66 | 5,800 | — | — |
| 2013-11-07 | $18.51 | $18.51 | 6,700 | — | — |
| 2013-11-06 | $18.83 | $18.83 | 33,400 | — | — |
| 2013-11-05 | $18.44 | $18.44 | 7,800 | — | — |
| 2013-11-04 | $18.07 | $18.07 | 17,900 | — | — |
| 2013-11-01 | $18.02 | $18.02 | 16,000 | — | — |
| 2013-10-31 | $18.17 | $18.17 | 3,500 | — | — |
| 2013-10-30 | $18.12 | $18.12 | 4,700 | — | — |
| 2013-10-29 | $18.35 | $18.35 | 11,900 | — | — |
| 2013-10-28 | $17.91 | $17.91 | 7,000 | — | — |
| 2013-10-25 | $17.74 | $17.74 | 5,800 | — | — |
| 2013-10-24 | $17.97 | $17.97 | 4,000 | — | — |
| 2013-10-23 | $17.86 | $17.86 | 7,100 | — | — |
| 2013-10-22 | $17.82 | $17.82 | 5,900 | — | — |
| 2013-10-21 | $17.84 | $17.84 | 14,400 | — | — |
| 2013-10-18 | $17.96 | $17.96 | 21,300 | — | — |
| 2013-10-17 | $17.61 | $17.61 | 11,400 | — | — |
| 2013-10-16 | $17.71 | $17.71 | 6,400 | — | — |
| 2013-10-15 | $17.68 | $17.68 | 9,500 | — | — |
| 2013-10-14 | $17.73 | $17.73 | 8,300 | — | — |
| 2013-10-11 | $17.54 | $17.54 | 9,500 | — | — |
| 2013-10-10 | $17.41 | $17.41 | 17,900 | — | — |
| 2013-10-09 | $17.51 | $17.51 | 12,800 | — | — |
| 2013-10-08 | $17.50 | $17.50 | 7,000 | — | — |
| 2013-10-07 | $17.40 | $17.40 | 8,300 | — | — |
| 2013-10-04 | $17.72 | $17.72 | 2,000 | — | — |
| 2013-10-03 | $17.52 | $17.52 | 9,200 | — | — |
| 2013-10-02 | $17.72 | $17.72 | 5,800 | — | — |
| 2013-10-01 | $18.00 | $18.00 | 8,500 | — | — |
| 2013-09-30 | $18.06 | $18.06 | 5,200 | — | — |
| 2013-09-27 | $17.92 | $17.92 | 2,100 | — | — |
| 2013-09-26 | $18.00 | $18.00 | 7,200 | — | — |
| 2013-09-25 | $18.16 | $18.16 | 16,000 | — | — |
| 2013-09-24 | $18.05 | $18.05 | 20,100 | — | — |
| 2013-09-23 | $18.22 | $18.22 | 15,400 | — | — |
| 2013-09-20 | $18.25 | $18.25 | 33,000 | — | — |
| 2013-09-19 | $17.65 | $17.65 | 2,400 | — | — |
| 2013-09-18 | $17.97 | $17.97 | 11,100 | — | — |
| 2013-09-17 | $17.53 | $17.53 | 6,600 | — | — |
| 2013-09-16 | $17.54 | $17.54 | 24,500 | — | — |
| 2013-09-13 | $17.47 | $17.47 | 4,200 | — | — |
| 2013-09-12 | $17.38 | $17.38 | 5,300 | — | — |
| 2013-09-11 | $17.50 | $17.50 | 16,200 | — | — |
| 2013-09-10 | $17.50 | $17.50 | 1,900 | — | — |
| 2013-09-09 | $17.57 | $17.57 | 11,300 | — | — |
| 2013-09-06 | $17.22 | $17.22 | 2,400 | — | — |
| 2013-09-05 | $17.14 | $17.14 | 3,100 | — | — |
| 2013-09-04 | $17.02 | $17.02 | 9,300 | — | — |
| 2013-09-03 | $17.10 | $17.10 | 6,600 | — | — |
| 2013-08-30 | $17.06 | $17.06 | 7,400 | — | — |
| 2013-08-29 | $17.48 | $17.48 | 2,600 | — | — |
| 2013-08-28 | $17.18 | $17.18 | 4,100 | — | — |
| 2013-08-27 | $17.06 | $17.06 | 40,000 | — | — |
| 2013-08-26 | $17.30 | $17.30 | 3,800 | — | — |
| 2013-08-23 | $17.52 | $17.52 | 8,400 | — | — |
| 2013-08-22 | $17.37 | $17.37 | 2,900 | — | — |
| 2013-08-21 | $17.12 | $17.12 | 4,400 | — | — |
| 2013-08-20 | $17.23 | $17.23 | 13,300 | — | — |
| 2013-08-19 | $17.21 | $17.21 | 12,800 | — | — |
| 2013-08-16 | $17.29 | $17.29 | 21,300 | — | — |
| 2013-08-15 | $17.25 | $17.25 | 16,900 | — | — |
| 2013-08-14 | $17.56 | $17.56 | 8,600 | — | — |
| 2013-08-13 | $17.82 | $17.82 | 5,800 | — | — |
| 2013-08-12 | $18.01 | $18.01 | 12,500 | — | — |
| 2013-08-09 | $18.22 | $18.22 | 4,300 | — | — |
| 2013-08-08 | $18.21 | $18.21 | 7,600 | — | — |
| 2013-08-07 | $18.20 | $18.20 | 8,300 | — | — |
| 2013-08-06 | $17.87 | $17.87 | 14,700 | — | — |
| 2013-08-05 | $18.40 | $18.40 | 8,200 | — | — |
| 2013-08-02 | $18.25 | $18.25 | 6,200 | — | — |
| 2013-08-01 | $18.28 | $18.28 | 10,800 | — | — |
| 2013-07-31 | $18.25 | $18.25 | 18,800 | — | — |
| 2013-07-30 | $18.30 | $18.30 | 11,000 | — | — |
| 2013-07-29 | $18.28 | $18.28 | 19,400 | — | — |
| 2013-07-26 | $18.44 | $18.44 | 17,200 | — | — |
| 2013-07-25 | $18.50 | $18.50 | 32,800 | — | — |
| 2013-07-24 | $18.50 | $18.50 | 12,100 | — | — |
| 2013-07-23 | $18.49 | $18.49 | 15,200 | — | — |
| 2013-07-22 | $18.47 | $18.47 | 10,300 | — | — |
| 2013-07-19 | $18.64 | $18.64 | 9,100 | — | — |
| 2013-07-18 | $18.67 | $18.67 | 5,800 | — | — |
| 2013-07-17 | $18.50 | $18.50 | 8,900 | — | — |
| 2013-07-16 | $18.47 | $18.47 | 13,000 | — | — |
| 2013-07-15 | $18.51 | $18.51 | 12,600 | — | — |
| 2013-07-12 | $18.58 | $18.58 | 3,900 | — | — |
| 2013-07-11 | $18.48 | $18.48 | 20,900 | — | — |
| 2013-07-10 | $18.46 | $18.46 | 16,900 | — | — |
| 2013-07-09 | $18.47 | $18.47 | 26,100 | — | — |
| 2013-07-08 | $18.41 | $18.41 | 10,600 | — | — |
| 2013-07-05 | $18.49 | $18.49 | 17,500 | — | — |
| 2013-07-03 | $18.56 | $18.56 | 6,700 | — | — |
| 2013-07-02 | $18.39 | $18.39 | 8,900 | — | — |
| 2013-07-01 | $18.50 | $18.50 | 13,500 | — | — |
| 2013-06-28 | $18.50 | $18.50 | 86,000 | — | — |
| 2013-06-27 | $18.68 | $18.68 | 10,700 | — | — |
| 2013-06-26 | $18.51 | $18.51 | 5,700 | — | — |
| 2013-06-25 | $18.64 | $18.64 | 9,400 | — | — |
| 2013-06-24 | $18.50 | $18.50 | 10,900 | — | — |
| 2013-06-21 | $18.47 | $18.47 | 25,100 | — | — |
| 2013-06-20 | $17.74 | $17.74 | 7,900 | — | — |
| 2013-06-19 | $18.22 | $18.22 | 10,800 | — | — |
| 2013-06-18 | $18.64 | $18.64 | 19,300 | — | — |
| 2013-06-17 | $18.27 | $18.27 | 29,400 | — | — |
| 2013-06-14 | $17.87 | $17.87 | 6,500 | — | — |
| 2013-06-13 | $18.29 | $18.29 | 17,400 | — | — |
| 2013-06-12 | $17.55 | $17.55 | 4,600 | — | — |
| 2013-06-11 | $17.64 | $17.64 | 5,000 | — | — |
| 2013-06-10 | $17.82 | $17.82 | 148,900 | — | — |
| 2013-06-07 | $17.79 | $17.79 | 53,800 | — | — |
| 2013-06-06 | $17.71 | $17.71 | 16,700 | — | — |
| 2013-06-05 | $17.43 | $17.43 | 8,300 | — | — |
| 2013-06-04 | $17.63 | $17.63 | 26,000 | — | — |
| 2013-06-03 | $17.80 | $17.80 | 28,600 | — | — |
| 2013-05-31 | $17.52 | $17.52 | 6,400 | — | — |
| 2013-05-30 | $17.89 | $17.89 | 2,100 | — | — |
| 2013-05-29 | $17.70 | $17.70 | 2,600 | — | — |
| 2013-05-28 | $17.89 | $17.89 | 15,700 | — | — |
| 2013-05-24 | $17.94 | $17.94 | 4,600 | — | — |
| 2013-05-23 | $17.94 | $17.94 | 7,100 | — | — |
| 2013-05-22 | $17.80 | $17.80 | 4,700 | — | — |
| 2013-05-21 | $18.12 | $18.12 | 4,200 | — | — |
| 2013-05-20 | $18.03 | $18.03 | 3,000 | — | — |
| 2013-05-17 | $17.99 | $17.99 | 6,200 | — | — |
| 2013-05-16 | $17.88 | $17.88 | 2,200 | — | — |
| 2013-05-15 | $17.78 | $17.78 | 1,700 | — | — |
| 2013-05-14 | $18.01 | $18.01 | 4,800 | — | — |
| 2013-05-13 | $17.93 | $17.93 | 4,100 | — | — |
| 2013-05-10 | $18.18 | $18.18 | 800 | — | — |
| 2013-05-09 | $18.03 | $18.03 | 11,100 | — | — |
| 2013-05-08 | $18.45 | $18.45 | 3,400 | — | — |
| 2013-05-07 | $18.46 | $18.46 | 12,700 | — | — |
| 2013-05-06 | $18.44 | $18.44 | 1,200 | — | — |
| 2013-05-03 | $18.49 | $18.49 | 3,800 | — | — |
| 2013-05-02 | $18.03 | $18.03 | 7,000 | — | — |
| 2013-05-01 | $17.49 | $17.49 | 18,400 | — | — |
| 2013-04-30 | $18.10 | $18.10 | 15,000 | — | — |
| 2013-04-29 | $18.53 | $18.53 | 2,200 | — | — |
| 2013-04-26 | $18.27 | $18.27 | 3,600 | — | — |
| 2013-04-25 | $18.34 | $18.34 | 2,900 | — | — |
| 2013-04-24 | $18.37 | $18.37 | 2,800 | — | — |
| 2013-04-23 | $18.09 | $18.09 | 3,600 | — | — |
| 2013-04-22 | $17.91 | $17.91 | 2,800 | — | — |
| 2013-04-19 | $17.93 | $17.93 | 5,600 | — | — |
| 2013-04-18 | $17.30 | $17.30 | 7,000 | — | — |
| 2013-04-17 | $17.05 | $17.05 | 35,700 | — | — |
| 2013-04-16 | $18.33 | $18.33 | 4,200 | — | — |
| 2013-04-15 | $17.92 | $17.92 | 7,000 | — | — |
| 2013-04-12 | $18.68 | $18.68 | 5,100 | — | — |
| 2013-04-11 | $18.62 | $18.62 | 4,100 | — | — |
| 2013-04-10 | $18.63 | $18.63 | 4,900 | — | — |
| 2013-04-09 | $18.47 | $18.47 | 6,000 | — | — |
| 2013-04-08 | $18.62 | $18.62 | 5,500 | — | — |
| 2013-04-05 | $18.41 | $18.41 | 8,200 | — | — |
| 2013-04-04 | $18.54 | $18.54 | 4,600 | — | — |
| 2013-04-03 | $18.33 | $18.33 | 6,600 | — | — |
| 2013-04-02 | $18.26 | $18.26 | 8,900 | — | — |
| 2013-04-01 | $18.50 | $18.50 | 3,700 | — | — |
| 2013-03-28 | $18.61 | $18.61 | 5,400 | — | — |
| 2013-03-27 | $18.60 | $18.60 | 5,000 | — | — |
| 2013-03-26 | $18.76 | $18.76 | 2,300 | — | — |
| 2013-03-25 | $18.81 | $18.81 | 2,000 | — | — |
| 2013-03-22 | $18.61 | $18.61 | 4,300 | — | — |
| 2013-03-21 | $18.38 | $18.38 | 4,600 | — | — |
| 2013-03-20 | $18.48 | $18.48 | 2,600 | — | — |
| 2013-03-19 | $17.91 | $17.91 | 2,400 | — | — |
| 2013-03-18 | $18.39 | $18.39 | 7,100 | — | — |
| 2013-03-15 | $18.27 | $18.27 | 20,000 | — | — |
| 2013-03-14 | $18.45 | $18.45 | 5,400 | — | — |
| 2013-03-13 | $18.58 | $18.58 | 1,000 | — | — |
| 2013-03-12 | $18.34 | $18.34 | 3,800 | — | — |
| 2013-03-11 | $18.37 | $18.37 | 6,000 | — | — |
| 2013-03-08 | $18.58 | $18.58 | 7,600 | — | — |
| 2013-03-07 | $18.80 | $18.80 | 1,800 | — | — |
| 2013-03-06 | $18.92 | $18.92 | 5,300 | — | — |
| 2013-03-05 | $18.83 | $18.83 | 4,600 | — | — |
| 2013-03-04 | $18.57 | $18.57 | 4,100 | — | — |
| 2013-03-01 | $18.78 | $18.78 | 2,900 | — | — |
| 2013-02-28 | $18.44 | $18.44 | 3,800 | — | — |
| 2013-02-27 | $18.48 | $18.48 | 7,000 | — | — |
| 2013-02-26 | $18.47 | $18.47 | 7,600 | — | — |
| 2013-02-25 | $18.34 | $18.34 | 9,800 | — | — |
| 2013-02-22 | $18.58 | $18.58 | 6,100 | — | — |
| 2013-02-21 | $18.54 | $18.54 | 5,200 | — | — |
| 2013-02-20 | $18.30 | $18.30 | 25,800 | — | — |
| 2013-02-19 | $18.49 | $18.49 | 4,100 | — | — |
| 2013-02-15 | $18.46 | $18.46 | 13,300 | — | — |
| 2013-02-14 | $18.49 | $18.49 | 2,700 | — | — |
| 2013-02-13 | $18.46 | $18.46 | 7,500 | — | — |
| 2013-02-12 | $18.76 | $18.76 | 900 | — | — |
| 2013-02-11 | $18.44 | $18.44 | 1,700 | — | — |
| 2013-02-08 | $18.39 | $18.39 | 5,200 | — | — |
| 2013-02-07 | $18.51 | $18.51 | 13,400 | — | — |
| 2013-02-06 | $18.79 | $18.79 | 4,200 | — | — |
| 2013-02-05 | $18.88 | $18.88 | 1,600 | — | — |
| 2013-02-04 | $18.75 | $18.75 | 7,800 | — | — |
| 2013-02-01 | $19.25 | $19.25 | 3,200 | — | — |
| 2013-01-31 | $19.09 | $19.09 | 9,300 | — | — |
| 2013-01-30 | $19.21 | $19.21 | 3,300 | — | — |
| 2013-01-29 | $19.25 | $19.25 | 3,800 | — | — |
| 2013-01-28 | $19.25 | $19.25 | 3,800 | — | — |
| 2013-01-25 | $19.22 | $19.22 | 1,400 | — | — |
| 2013-01-24 | $19.10 | $19.10 | 1,800 | — | — |
| 2013-01-23 | $19.18 | $19.18 | 1,900 | — | — |
| 2013-01-22 | $19.16 | $19.16 | 5,000 | — | — |
| 2013-01-18 | $19.23 | $19.23 | 5,300 | — | — |
| 2013-01-17 | $18.93 | $18.93 | 2,900 | — | — |
| 2013-01-16 | $18.90 | $18.90 | 1,000 | — | — |
| 2013-01-15 | $19.01 | $19.01 | 8,500 | — | — |
| 2013-01-14 | $19.20 | $19.20 | 6,000 | — | — |
| 2013-01-11 | $18.98 | $18.98 | 26,200 | — | — |
| 2013-01-10 | $19.03 | $19.03 | 6,600 | — | — |
| 2013-01-09 | $18.76 | $18.76 | 6,000 | — | — |
| 2013-01-08 | $18.83 | $18.83 | 9,200 | — | — |
| 2013-01-07 | $18.91 | $18.91 | 3,900 | — | — |
| 2013-01-04 | $19.08 | $19.08 | 10,400 | — | — |
| 2013-01-03 | $18.78 | $18.78 | 4,600 | — | — |
| 2013-01-02 | $18.51 | $18.51 | 33,900 | — | — |