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
- 1998-04-27 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 | $21.57 | $24.49 | 98,828 | — | — |
| 2013-12-30 | $21.88 | $24.61 | 32,617 | — | — |
| 2013-12-27 | $22.08 | $24.83 | 71,289 | — | — |
| 2013-12-26 | $22.22 | $24.98 | 104,687 | — | — |
| 2013-12-24 | $21.89 | $24.62 | 59,766 | — | — |
| 2013-12-23 | $22.08 | $24.83 | 130,078 | — | — |
| 2013-12-20 | $22.08 | $24.83 | 260,352 | — | — |
| 2013-12-19 | $21.73 | $24.43 | 57,422 | — | — |
| 2013-12-18 | $21.69 | $24.39 | 105,078 | — | — |
| 2013-12-17 | $21.18 | $23.82 | 98,437 | — | — |
| 2013-12-16 | $21.45 | $24.12 | 163,672 | — | — |
| 2013-12-13 | $20.67 | $23.25 | 33,594 | — | — |
| 2013-12-12 | $20.55 | $23.11 | 163,086 | — | — |
| 2013-12-11 | $20.86 | $23.46 | 89,648 | — | — |
| 2013-12-10 | $20.72 | $23.29 | 107,227 | — | — |
| 2013-12-09 | $20.93 | $23.53 | 113,867 | — | — |
| 2013-12-06 | $20.85 | $23.44 | 41,992 | — | — |
| 2013-12-05 | $20.50 | $23.05 | 21,094 | — | — |
| 2013-12-04 | $20.53 | $23.09 | 36,133 | — | — |
| 2013-12-03 | $20.81 | $23.40 | 342,773 | — | — |
| 2013-12-02 | $20.83 | $23.42 | 56,055 | — | — |
| 2013-11-29 | $21.22 | $23.86 | 26,172 | — | — |
| 2013-11-27 | $20.98 | $23.59 | 49,219 | — | — |
| 2013-11-26 | $20.92 | $23.52 | 59,570 | — | — |
| 2013-11-25 | $20.99 | $23.61 | 55,664 | — | — |
| 2013-11-22 | $20.99 | $23.61 | 32,617 | — | — |
| 2013-11-21 | $20.80 | $23.39 | 19,922 | — | — |
| 2013-11-20 | $20.43 | $22.97 | 64,453 | — | — |
| 2013-11-19 | $19.92 | $22.40 | 56,055 | — | — |
| 2013-11-18 | $19.28 | $21.68 | 33,203 | — | — |
| 2013-11-15 | $19.26 | $21.65 | 6,641 | — | — |
| 2013-11-14 | $19.30 | $21.70 | 18,555 | — | — |
| 2013-11-13 | $19.34 | $21.75 | 50,195 | — | — |
| 2013-11-12 | $19.26 | $21.65 | 12,305 | — | — |
| 2013-11-11 | $19.43 | $21.84 | 30,273 | — | — |
| 2013-11-08 | $19.39 | $21.81 | 75,586 | — | — |
| 2013-11-07 | $18.83 | $21.17 | 31,836 | — | — |
| 2013-11-06 | $19.55 | $21.99 | 18,164 | — | — |
| 2013-11-05 | $20.08 | $22.57 | 8,984 | — | — |
| 2013-11-04 | $20.33 | $22.86 | 20,312 | — | — |
| 2013-11-01 | $19.86 | $22.33 | 11,523 | — | — |
| 2013-10-31 | $19.95 | $22.43 | 16,797 | — | — |
| 2013-10-30 | $20.16 | $22.67 | 114,453 | — | — |
| 2013-10-29 | $20.06 | $22.55 | 118,555 | — | — |
| 2013-10-28 | $19.82 | $22.29 | 99,219 | — | — |
| 2013-10-25 | $19.94 | $22.43 | 105,078 | — | — |
| 2013-10-24 | $19.97 | $22.45 | 186,719 | — | — |
| 2013-10-23 | $19.97 | $22.45 | 170,312 | — | — |
| 2013-10-22 | $20.57 | $23.14 | 11,230 | — | — |
| 2013-10-21 | $20.41 | $22.96 | 22,217 | — | — |
| 2013-10-18 | $20.46 | $23.00 | 23,437 | — | — |
| 2013-10-17 | $19.89 | $22.37 | 94,727 | — | — |
| 2013-10-16 | $19.57 | $22.01 | 32,227 | — | — |
| 2013-10-15 | $19.46 | $21.88 | 25,391 | — | — |
| 2013-10-14 | $19.96 | $22.44 | 97,656 | — | — |
| 2013-10-11 | $20.05 | $22.55 | 3,418 | — | — |
| 2013-10-10 | $19.88 | $22.36 | 22,949 | — | — |
| 2013-10-09 | $18.98 | $21.35 | 42,725 | — | — |
| 2013-10-08 | $19.29 | $21.69 | 120,117 | — | — |
| 2013-10-07 | $19.70 | $22.15 | 43,701 | — | — |
| 2013-10-04 | $19.82 | $22.29 | 57,861 | — | — |
| 2013-10-03 | $19.83 | $22.30 | 350,830 | — | — |
| 2013-10-02 | $20.04 | $22.53 | 110,840 | — | — |
| 2013-10-01 | $20.77 | $23.36 | 57,373 | — | — |
| 2013-09-30 | $20.54 | $23.09 | 61,279 | — | — |
| 2013-09-27 | $20.87 | $23.47 | 120,850 | — | — |
| 2013-09-26 | $20.89 | $23.49 | 157,227 | — | — |
| 2013-09-25 | $20.88 | $23.48 | 150,146 | — | — |
| 2013-09-24 | $21.12 | $23.75 | 578,613 | — | — |
| 2013-09-23 | $20.89 | $23.49 | 132,080 | — | — |
| 2013-09-20 | $20.89 | $23.49 | 245,850 | — | — |
| 2013-09-19 | $20.89 | $23.49 | 56,396 | — | — |
| 2013-09-18 | $20.89 | $23.49 | 128,418 | — | — |
| 2013-09-17 | $20.56 | $23.12 | 185,547 | — | — |
| 2013-09-16 | $20.43 | $22.98 | 84,473 | — | — |
| 2013-09-13 | $20.30 | $22.83 | 36,377 | — | — |
| 2013-09-12 | $20.30 | $22.83 | 43,945 | — | — |
| 2013-09-11 | $20.50 | $23.05 | 120,605 | — | — |
| 2013-09-10 | $20.50 | $23.05 | 296,875 | — | — |
| 2013-09-09 | $20.08 | $22.58 | 352,539 | — | — |
| 2013-09-06 | $19.76 | $22.22 | 302,002 | — | — |
| 2013-09-05 | $19.78 | $22.24 | 587,646 | — | — |
| 2013-09-04 | $19.73 | $22.18 | 455,078 | — | — |
| 2013-09-03 | $19.27 | $21.67 | 277,832 | — | — |
| 2013-08-30 | $18.96 | $21.32 | 165,283 | — | — |
| 2013-08-29 | $18.97 | $21.33 | 287,598 | — | — |
| 2013-08-28 | $17.93 | $20.16 | 327,637 | — | — |
| 2013-08-27 | $16.65 | $18.72 | 62,012 | — | — |
| 2013-08-26 | $17.27 | $19.42 | 95,703 | — | — |
| 2013-08-23 | $17.29 | $19.44 | 141,113 | — | — |
| 2013-08-22 | $17.22 | $19.37 | 52,734 | — | — |
| 2013-08-21 | $17.10 | $19.23 | 81,299 | — | — |
| 2013-08-20 | $17.07 | $19.20 | 150,391 | — | — |
| 2013-08-19 | $16.93 | $19.04 | 109,863 | — | — |
| 2013-08-16 | $16.99 | $19.11 | 77,393 | — | — |
| 2013-08-15 | $16.90 | $19.01 | 81,787 | — | — |
| 2013-08-14 | $17.18 | $19.32 | 122,070 | — | — |
| 2013-08-13 | $17.15 | $19.28 | 59,814 | — | — |
| 2013-08-12 | $17.04 | $19.16 | 55,176 | — | — |
| 2013-08-09 | $17.10 | $19.23 | 136,475 | — | — |
| 2013-08-08 | $17.00 | $19.11 | 104,736 | — | — |
| 2013-08-07 | $16.67 | $18.75 | 150,635 | — | — |
| 2013-08-06 | $16.94 | $19.05 | 61,768 | — | — |
| 2013-08-05 | $17.08 | $19.21 | 144,043 | — | — |
| 2013-08-02 | $16.70 | $18.78 | 31,006 | — | — |
| 2013-08-01 | $16.66 | $18.74 | 151,855 | — | — |
| 2013-07-31 | $16.47 | $18.53 | 231,689 | — | — |
| 2013-07-30 | $16.52 | $18.57 | 166,016 | — | — |
| 2013-07-29 | $16.42 | $18.47 | 106,934 | — | — |
| 2013-07-26 | $16.54 | $18.59 | 129,150 | — | — |
| 2013-07-25 | $16.40 | $18.44 | 187,012 | — | — |
| 2013-07-24 | $16.30 | $18.33 | 174,072 | — | — |
| 2013-07-23 | $16.09 | $18.09 | 83,008 | — | — |
| 2013-07-22 | $16.08 | $18.09 | 78,125 | — | — |
| 2013-07-19 | $16.06 | $18.06 | 72,998 | — | — |
| 2013-07-18 | $15.88 | $17.86 | 112,549 | — | — |
| 2013-07-17 | $15.81 | $17.78 | 135,742 | — | — |
| 2013-07-16 | $15.94 | $17.92 | 112,061 | — | — |
| 2013-07-15 | $16.14 | $18.15 | 83,252 | — | — |
| 2013-07-12 | $15.94 | $17.93 | 86,914 | — | — |
| 2013-07-11 | $15.98 | $17.97 | 68,604 | — | — |
| 2013-07-10 | $15.88 | $17.85 | 89,844 | — | — |
| 2013-07-09 | $15.87 | $17.85 | 105,957 | — | — |
| 2013-07-08 | $15.56 | $17.50 | 243,164 | — | — |
| 2013-07-05 | $15.28 | $17.18 | 161,865 | — | — |
| 2013-07-03 | $15.16 | $17.04 | 61,768 | — | — |
| 2013-07-02 | $14.86 | $16.68 | 142,822 | — | — |
| 2013-07-01 | $15.04 | $16.88 | 102,295 | — | — |
| 2013-06-28 | $15.12 | $16.97 | 302,246 | — | — |
| 2013-06-27 | $14.92 | $16.74 | 184,570 | — | — |
| 2013-06-26 | $15.03 | $16.87 | 93,994 | — | — |
| 2013-06-25 | $15.02 | $16.86 | 25,146 | — | — |
| 2013-06-24 | $14.83 | $16.64 | 163,574 | — | — |
| 2013-06-21 | $15.24 | $17.11 | 297,607 | — | — |
| 2013-06-20 | $15.40 | $17.28 | 80,811 | — | — |
| 2013-06-19 | $15.52 | $17.42 | 126,953 | — | — |
| 2013-06-18 | $15.57 | $17.48 | 62,012 | — | — |
| 2013-06-17 | $15.57 | $17.47 | 160,400 | — | — |
| 2013-06-14 | $15.41 | $17.29 | 20,752 | — | — |
| 2013-06-13 | $15.45 | $17.34 | 48,096 | — | — |
| 2013-06-12 | $15.23 | $17.09 | 127,930 | — | — |
| 2013-06-11 | $15.36 | $17.23 | 51,758 | — | — |
| 2013-06-10 | $15.45 | $17.34 | 104,980 | — | — |
| 2013-06-07 | $15.35 | $17.23 | 100,342 | — | — |
| 2013-06-06 | $15.36 | $17.24 | 127,686 | — | — |
| 2013-06-05 | $15.16 | $17.01 | 41,260 | — | — |
| 2013-06-04 | $15.36 | $17.23 | 23,682 | — | — |
| 2013-06-03 | $15.48 | $17.38 | 118,164 | — | — |
| 2013-05-31 | $15.16 | $17.01 | 49,316 | — | — |
| 2013-05-30 | $15.31 | $17.18 | 95,947 | — | — |
| 2013-05-29 | $15.34 | $17.21 | 16,113 | — | — |
| 2013-05-28 | $15.44 | $17.33 | 100,830 | — | — |
| 2013-05-24 | $15.24 | $17.11 | 68,848 | — | — |
| 2013-05-23 | $15.11 | $16.96 | 164,307 | — | — |
| 2013-05-22 | $14.40 | $16.16 | 233,398 | — | — |
| 2013-05-21 | $14.41 | $16.17 | 97,656 | — | — |
| 2013-05-20 | $14.56 | $16.34 | 111,084 | — | — |
| 2013-05-17 | $14.66 | $16.45 | 103,271 | — | — |
| 2013-05-16 | $14.43 | $16.19 | 28,320 | — | — |
| 2013-05-15 | $14.62 | $16.41 | 29,053 | — | — |
| 2013-05-14 | $14.49 | $16.26 | 114,502 | — | — |
| 2013-05-13 | $14.29 | $16.03 | 25,879 | — | — |
| 2013-05-10 | $14.64 | $16.43 | 29,785 | — | — |
| 2013-05-09 | $14.52 | $16.30 | 68,359 | — | — |
| 2013-05-08 | $14.62 | $16.41 | 39,795 | — | — |
| 2013-05-07 | $14.59 | $16.38 | 41,992 | — | — |
| 2013-05-06 | $14.49 | $16.26 | 20,264 | — | — |
| 2013-05-03 | $14.50 | $16.27 | 72,510 | — | — |
| 2013-05-02 | $14.23 | $15.97 | 68,115 | — | — |
| 2013-05-01 | $13.74 | $15.42 | 26,855 | — | — |
| 2013-04-30 | $13.85 | $15.55 | 40,771 | — | — |
| 2013-04-29 | $13.84 | $15.54 | 45,654 | — | — |
| 2013-04-26 | $14.26 | $16.00 | 20,264 | — | — |
| 2013-04-25 | $14.51 | $16.28 | 72,021 | — | — |
| 2013-04-24 | $14.13 | $15.86 | 61,035 | — | — |
| 2013-04-23 | $13.89 | $15.58 | 28,320 | — | — |
| 2013-04-22 | $13.89 | $15.59 | 46,387 | — | — |
| 2013-04-19 | $13.87 | $15.57 | 96,924 | — | — |
| 2013-04-18 | $13.62 | $15.29 | 139,160 | — | — |
| 2013-04-17 | $13.78 | $15.47 | 156,006 | — | — |
| 2013-04-16 | $13.91 | $15.62 | 29,541 | — | — |
| 2013-04-15 | $13.90 | $15.60 | 168,701 | — | — |
| 2013-04-12 | $14.25 | $16.00 | 50,293 | — | — |
| 2013-04-11 | $14.05 | $15.77 | 74,463 | — | — |
| 2013-04-10 | $14.00 | $15.71 | 57,617 | — | — |
| 2013-04-09 | $13.74 | $15.42 | 28,076 | — | — |
| 2013-04-08 | $13.80 | $15.49 | 33,447 | — | — |
| 2013-04-05 | $13.91 | $15.61 | 89,844 | — | — |
| 2013-04-04 | $13.93 | $15.63 | 41,016 | — | — |
| 2013-04-03 | $13.89 | $15.59 | 264,893 | — | — |
| 2013-04-02 | $13.80 | $15.49 | 257,324 | — | — |
| 2013-04-01 | $14.06 | $15.78 | 118,652 | — | — |
| 2013-03-28 | $14.05 | $15.77 | 123,779 | — | — |
| 2013-03-27 | $13.93 | $15.63 | 121,582 | — | — |
| 2013-03-26 | $13.93 | $15.63 | 105,225 | — | — |
| 2013-03-25 | $13.86 | $15.56 | 119,629 | — | — |
| 2013-03-22 | $13.77 | $15.45 | 111,572 | — | — |
| 2013-03-21 | $13.91 | $15.61 | 86,914 | — | — |
| 2013-03-20 | $14.00 | $15.71 | 174,316 | — | — |
| 2013-03-19 | $14.20 | $15.94 | 102,295 | — | — |
| 2013-03-18 | $14.13 | $15.86 | 236,572 | — | — |
| 2013-03-15 | $14.23 | $15.97 | 1,184,814 | — | — |
| 2013-03-14 | $13.71 | $15.39 | 124,023 | — | — |
| 2013-03-13 | $13.59 | $15.26 | 183,105 | — | — |
| 2013-03-12 | $13.58 | $15.24 | 206,055 | — | — |
| 2013-03-11 | $13.31 | $14.94 | 220,947 | — | — |
| 2013-03-08 | $13.63 | $15.30 | 94,727 | — | — |
| 2013-03-07 | $13.62 | $15.29 | 11,719 | — | — |
| 2013-03-06 | $13.61 | $15.27 | 18,311 | — | — |
| 2013-03-05 | $13.66 | $15.33 | 30,029 | — | — |
| 2013-03-04 | $13.68 | $15.35 | 51,025 | — | — |
| 2013-03-01 | $13.76 | $15.45 | 89,844 | — | — |
| 2013-02-28 | $13.64 | $15.31 | 94,482 | — | — |
| 2013-02-27 | $13.84 | $15.54 | 14,648 | — | — |
| 2013-02-26 | $13.61 | $15.27 | 37,598 | — | — |
| 2013-02-25 | $13.73 | $15.41 | 50,781 | — | — |
| 2013-02-22 | $14.21 | $15.95 | 69,336 | — | — |
| 2013-02-21 | $14.25 | $15.99 | 45,410 | — | — |
| 2013-02-20 | $14.48 | $16.25 | 46,631 | — | — |
| 2013-02-19 | $14.77 | $16.57 | 65,918 | — | — |
| 2013-02-15 | $14.45 | $16.22 | 13,428 | — | — |
| 2013-02-14 | $14.22 | $15.96 | 39,062 | — | — |
| 2013-02-13 | $14.46 | $16.23 | 47,852 | — | — |
| 2013-02-12 | $14.52 | $16.30 | 11,475 | — | — |
| 2013-02-11 | $14.34 | $16.09 | 25,879 | — | — |
| 2013-02-08 | $14.37 | $16.13 | 10,254 | — | — |
| 2013-02-07 | $14.10 | $15.82 | 49,805 | — | — |
| 2013-02-06 | $14.32 | $16.07 | 17,822 | — | — |
| 2013-02-05 | $14.37 | $16.13 | 63,232 | — | — |
| 2013-02-04 | $13.93 | $15.64 | 31,494 | — | — |
| 2013-02-01 | $14.36 | $16.12 | 85,205 | — | — |
| 2013-01-31 | $13.93 | $15.63 | 114,746 | — | — |
| 2013-01-30 | $13.75 | $15.43 | 41,016 | — | — |
| 2013-01-29 | $14.20 | $15.93 | 29,053 | — | — |
| 2013-01-28 | $13.76 | $15.44 | 93,750 | — | — |
| 2013-01-25 | $14.08 | $15.80 | 69,580 | — | — |
| 2013-01-24 | $14.46 | $16.23 | 35,156 | — | — |
| 2013-01-23 | $14.34 | $16.09 | 81,299 | — | — |
| 2013-01-22 | $14.23 | $15.97 | 28,809 | — | — |
| 2013-01-18 | $14.06 | $15.78 | 36,133 | — | — |
| 2013-01-17 | $13.91 | $15.61 | 33,447 | — | — |
| 2013-01-16 | $13.58 | $15.24 | 41,260 | — | — |
| 2013-01-15 | $13.62 | $15.29 | 64,697 | — | — |
| 2013-01-14 | $13.39 | $15.03 | 102,295 | — | — |
| 2013-01-11 | $13.87 | $15.57 | 58,105 | — | — |
| 2013-01-10 | $13.70 | $15.38 | 55,908 | — | — |
| 2013-01-09 | $13.70 | $15.37 | 134,033 | — | — |
| 2013-01-08 | $13.59 | $15.25 | 29,785 | — | — |
| 2013-01-07 | $13.63 | $15.29 | 138,184 | — | — |
| 2013-01-04 | $13.63 | $15.29 | 27,588 | — | — |
| 2013-01-03 | $13.37 | $15.01 | 272,949 | — | — |
| 2013-01-02 | $13.34 | $14.98 | 77,881 | — | — |