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
- 1980-03-18 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 | $18.59 | $33.24 | 43,200 | — | — |
| 2013-12-30 | $18.52 | $33.11 | 27,200 | — | — |
| 2013-12-27 | $18.54 | $33.14 | 15,000 | — | — |
| 2013-12-26 | $18.58 | $33.23 | 12,000 | — | — |
| 2013-12-24 | $18.61 | $33.27 | 23,400 | — | — |
| 2013-12-23 | $18.58 | $33.21 | 40,000 | — | — |
| 2013-12-20 | $18.58 | $33.23 | 161,200 | — | — |
| 2013-12-19 | $17.87 | $31.94 | 36,200 | — | — |
| 2013-12-18 | $18.25 | $32.62 | 48,000 | — | — |
| 2013-12-17 | $18.28 | $32.67 | 31,600 | — | — |
| 2013-12-16 | $18.28 | $32.68 | 60,800 | — | — |
| 2013-12-13 | $18.41 | $32.91 | 51,800 | — | — |
| 2013-12-12 | $18.25 | $32.63 | 26,800 | — | — |
| 2013-12-11 | $17.84 | $31.90 | 75,200 | — | — |
| 2013-12-10 | $17.87 | $31.94 | 36,000 | — | — |
| 2013-12-09 | $18.32 | $32.75 | 28,600 | — | — |
| 2013-12-06 | $18.50 | $33.06 | 54,200 | — | — |
| 2013-12-05 | $18.06 | $32.28 | 45,400 | — | — |
| 2013-12-04 | $18.21 | $32.55 | 15,200 | — | — |
| 2013-12-03 | $18.63 | $33.30 | 71,000 | — | — |
| 2013-12-02 | $18.42 | $32.94 | 13,400 | — | — |
| 2013-11-29 | $18.88 | $33.75 | 47,400 | — | — |
| 2013-11-27 | $18.74 | $33.50 | 18,600 | — | — |
| 2013-11-26 | $18.62 | $33.28 | 28,200 | — | — |
| 2013-11-25 | $18.53 | $33.12 | 20,000 | — | — |
| 2013-11-22 | $18.43 | $32.95 | 97,000 | — | — |
| 2013-11-21 | $18.48 | $33.04 | 34,800 | — | — |
| 2013-11-20 | $17.85 | $31.91 | 20,000 | — | — |
| 2013-11-19 | $17.91 | $32.02 | 15,400 | — | — |
| 2013-11-18 | $17.91 | $32.01 | 26,600 | — | — |
| 2013-11-15 | $18.01 | $32.20 | 36,600 | — | — |
| 2013-11-14 | $17.88 | $31.96 | 6,800 | — | — |
| 2013-11-13 | $18.00 | $32.17 | 11,800 | — | — |
| 2013-11-12 | $17.92 | $32.05 | 23,600 | — | — |
| 2013-11-11 | $18.07 | $32.30 | 5,600 | — | — |
| 2013-11-08 | $18.21 | $32.55 | 45,200 | — | — |
| 2013-11-07 | $17.83 | $31.88 | 32,600 | — | — |
| 2013-11-06 | $18.06 | $32.29 | 36,800 | — | — |
| 2013-11-05 | $17.81 | $31.83 | 31,000 | — | — |
| 2013-11-04 | $18.03 | $32.23 | 50,600 | — | — |
| 2013-11-01 | $18.06 | $32.28 | 75,000 | — | — |
| 2013-10-31 | $18.00 | $32.19 | 45,200 | — | — |
| 2013-10-30 | $18.63 | $33.30 | 16,000 | — | — |
| 2013-10-29 | $19.05 | $34.06 | 22,000 | — | — |
| 2013-10-28 | $18.72 | $33.47 | 27,400 | — | — |
| 2013-10-25 | $18.68 | $33.40 | 11,600 | — | — |
| 2013-10-24 | $18.62 | $33.28 | 31,400 | — | — |
| 2013-10-23 | $18.52 | $33.11 | 24,200 | — | — |
| 2013-10-22 | $18.52 | $33.11 | 41,000 | — | — |
| 2013-10-21 | $18.16 | $32.47 | 38,400 | — | — |
| 2013-10-18 | $18.03 | $32.23 | 145,000 | — | — |
| 2013-10-17 | $18.29 | $32.69 | 106,200 | — | — |
| 2013-10-16 | $18.05 | $32.26 | 44,600 | — | — |
| 2013-10-15 | $18.00 | $32.18 | 68,200 | — | — |
| 2013-10-14 | $18.08 | $32.31 | 72,600 | — | — |
| 2013-10-11 | $18.31 | $32.73 | 40,400 | — | — |
| 2013-10-10 | $18.18 | $32.50 | 35,600 | — | — |
| 2013-10-09 | $18.22 | $32.57 | 28,400 | — | — |
| 2013-10-08 | $18.17 | $32.49 | 60,000 | — | — |
| 2013-10-07 | $18.25 | $32.64 | 57,200 | — | — |
| 2013-10-04 | $18.71 | $33.45 | 19,000 | — | — |
| 2013-10-03 | $18.50 | $33.06 | 32,200 | — | — |
| 2013-10-02 | $18.54 | $33.14 | 31,400 | — | — |
| 2013-10-01 | $18.88 | $33.75 | 35,800 | — | — |
| 2013-09-30 | $18.87 | $33.73 | 76,600 | — | — |
| 2013-09-27 | $18.93 | $33.85 | 18,000 | — | — |
| 2013-09-26 | $18.67 | $33.39 | 58,800 | — | — |
| 2013-09-25 | $19.10 | $34.15 | 19,000 | — | — |
| 2013-09-24 | $19.24 | $34.39 | 18,200 | — | — |
| 2013-09-23 | $18.81 | $33.62 | 37,000 | — | — |
| 2013-09-20 | $18.70 | $33.42 | 74,600 | — | — |
| 2013-09-19 | $18.71 | $33.44 | 16,200 | — | — |
| 2013-09-18 | $18.84 | $33.68 | 72,800 | — | — |
| 2013-09-17 | $18.76 | $33.22 | 53,200 | — | — |
| 2013-09-16 | $18.82 | $33.31 | 37,600 | — | — |
| 2013-09-13 | $18.87 | $33.41 | 48,600 | — | — |
| 2013-09-12 | $18.80 | $33.29 | 91,000 | — | — |
| 2013-09-11 | $19.24 | $34.07 | 13,200 | — | — |
| 2013-09-10 | $19.47 | $34.47 | 16,400 | — | — |
| 2013-09-09 | $19.34 | $34.25 | 10,800 | — | — |
| 2013-09-06 | $18.80 | $33.29 | 45,600 | — | — |
| 2013-09-05 | $18.84 | $33.36 | 21,200 | — | — |
| 2013-09-04 | $18.80 | $33.28 | 21,600 | — | — |
| 2013-09-03 | $18.73 | $33.16 | 23,800 | — | — |
| 2013-08-30 | $18.54 | $32.83 | 41,600 | — | — |
| 2013-08-29 | $18.90 | $33.46 | 16,800 | — | — |
| 2013-08-28 | $18.80 | $33.28 | 24,200 | — | — |
| 2013-08-27 | $18.66 | $33.04 | 35,000 | — | — |
| 2013-08-26 | $19.29 | $34.15 | 17,000 | — | — |
| 2013-08-23 | $19.45 | $34.44 | 20,400 | — | — |
| 2013-08-22 | $19.27 | $34.12 | 15,800 | — | — |
| 2013-08-21 | $19.06 | $33.74 | 20,000 | — | — |
| 2013-08-20 | $19.38 | $34.31 | 28,400 | — | — |
| 2013-08-19 | $19.16 | $33.92 | 34,400 | — | — |
| 2013-08-16 | $18.90 | $33.46 | 45,000 | — | — |
| 2013-08-15 | $18.86 | $33.39 | 31,600 | — | — |
| 2013-08-14 | $20.00 | $35.42 | 33,600 | — | — |
| 2013-08-13 | $20.25 | $35.86 | 9,400 | — | — |
| 2013-08-12 | $20.15 | $35.68 | 17,600 | — | — |
| 2013-08-09 | $20.00 | $35.41 | 52,800 | — | — |
| 2013-08-08 | $20.43 | $36.17 | 19,200 | — | — |
| 2013-08-07 | $20.37 | $36.07 | 25,800 | — | — |
| 2013-08-06 | $20.43 | $36.18 | 69,200 | — | — |
| 2013-08-05 | $20.95 | $37.08 | 33,000 | — | — |
| 2013-08-02 | $20.87 | $36.94 | 30,000 | — | — |
| 2013-08-01 | $20.21 | $35.78 | 72,400 | — | — |
| 2013-07-31 | $19.38 | $34.31 | 134,400 | — | — |
| 2013-07-30 | $21.64 | $38.32 | 25,000 | — | — |
| 2013-07-29 | $21.57 | $38.18 | 10,800 | — | — |
| 2013-07-26 | $21.64 | $38.31 | 21,800 | — | — |
| 2013-07-25 | $21.90 | $38.78 | 32,200 | — | — |
| 2013-07-24 | $21.54 | $38.13 | 14,600 | — | — |
| 2013-07-23 | $21.61 | $38.25 | 27,200 | — | — |
| 2013-07-22 | $21.45 | $37.98 | 30,600 | — | — |
| 2013-07-19 | $21.25 | $37.62 | 22,400 | — | — |
| 2013-07-18 | $21.21 | $37.55 | 13,000 | — | — |
| 2013-07-17 | $21.17 | $37.48 | 12,800 | — | — |
| 2013-07-16 | $21.08 | $37.32 | 29,000 | — | — |
| 2013-07-15 | $21.17 | $37.47 | 53,200 | — | — |
| 2013-07-12 | $21.15 | $37.44 | 53,400 | — | — |
| 2013-07-11 | $21.33 | $37.77 | 43,000 | — | — |
| 2013-07-10 | $20.91 | $37.01 | 66,800 | — | — |
| 2013-07-09 | $20.73 | $36.70 | 43,200 | — | — |
| 2013-07-08 | $20.50 | $36.29 | 50,400 | — | — |
| 2013-07-05 | $20.50 | $36.30 | 27,600 | — | — |
| 2013-07-03 | $19.82 | $35.08 | 5,800 | — | — |
| 2013-07-02 | $19.72 | $34.92 | 31,400 | — | — |
| 2013-07-01 | $20.13 | $35.63 | 15,000 | — | — |
| 2013-06-28 | $19.70 | $34.87 | 75,800 | — | — |
| 2013-06-27 | $19.69 | $34.86 | 72,000 | — | — |
| 2013-06-26 | $19.55 | $34.61 | 53,600 | — | — |
| 2013-06-25 | $20.13 | $35.64 | 56,400 | — | — |
| 2013-06-24 | $19.83 | $35.11 | 21,400 | — | — |
| 2013-06-21 | $20.00 | $35.41 | 93,200 | — | — |
| 2013-06-20 | $19.81 | $35.07 | 31,400 | — | — |
| 2013-06-19 | $20.01 | $35.44 | 26,000 | — | — |
| 2013-06-18 | $20.38 | $36.08 | 26,600 | — | — |
| 2013-06-17 | $19.78 | $35.02 | 22,000 | — | — |
| 2013-06-14 | $19.63 | $34.76 | 39,800 | — | — |
| 2013-06-13 | $20.19 | $35.75 | 28,200 | — | — |
| 2013-06-12 | $19.78 | $35.02 | 21,600 | — | — |
| 2013-06-11 | $20.28 | $35.90 | 7,200 | — | — |
| 2013-06-10 | $20.28 | $35.90 | 26,400 | — | — |
| 2013-06-07 | $20.09 | $35.57 | 15,200 | — | — |
| 2013-06-06 | $20.12 | $35.62 | 32,200 | — | — |
| 2013-06-05 | $19.91 | $35.25 | 13,600 | — | — |
| 2013-06-04 | $20.21 | $35.77 | 19,000 | — | — |
| 2013-06-03 | $20.31 | $35.96 | 73,800 | — | — |
| 2013-05-31 | $19.94 | $35.31 | 45,800 | — | — |
| 2013-05-30 | $20.13 | $35.63 | 13,600 | — | — |
| 2013-05-29 | $19.96 | $35.33 | 56,400 | — | — |
| 2013-05-28 | $20.50 | $36.29 | 89,400 | — | — |
| 2013-05-24 | $19.74 | $34.94 | 9,400 | — | — |
| 2013-05-23 | $19.79 | $35.04 | 113,000 | — | — |
| 2013-05-22 | $19.63 | $34.76 | 141,200 | — | — |
| 2013-05-21 | $19.84 | $35.13 | 45,800 | — | — |
| 2013-05-20 | $20.08 | $35.54 | 8,600 | — | — |
| 2013-05-17 | $20.13 | $35.63 | 40,800 | — | — |
| 2013-05-16 | $19.84 | $35.14 | 18,200 | — | — |
| 2013-05-15 | $19.67 | $34.83 | 19,600 | — | — |
| 2013-05-14 | $19.43 | $34.41 | 32,400 | — | — |
| 2013-05-13 | $19.09 | $33.80 | 9,200 | — | — |
| 2013-05-10 | $19.21 | $34.01 | 21,600 | — | — |
| 2013-05-09 | $19.17 | $33.95 | 46,800 | — | — |
| 2013-05-08 | $19.33 | $34.22 | 206,200 | — | — |
| 2013-05-07 | $18.51 | $32.77 | 103,200 | — | — |
| 2013-05-06 | $18.98 | $33.60 | 3,600 | — | — |
| 2013-05-03 | $18.86 | $33.39 | 58,000 | — | — |
| 2013-05-02 | $18.31 | $32.41 | 24,000 | — | — |
| 2013-05-01 | $18.12 | $32.08 | 76,000 | — | — |
| 2013-04-30 | $18.59 | $32.92 | 28,200 | — | — |
| 2013-04-29 | $18.29 | $32.38 | 24,600 | — | — |
| 2013-04-26 | $18.26 | $32.34 | 66,800 | — | — |
| 2013-04-25 | $18.78 | $33.24 | 22,000 | — | — |
| 2013-04-24 | $18.81 | $33.30 | 22,400 | — | — |
| 2013-04-23 | $18.67 | $33.05 | 22,800 | — | — |
| 2013-04-22 | $18.62 | $32.96 | 61,000 | — | — |
| 2013-04-19 | $18.54 | $32.83 | 34,200 | — | — |
| 2013-04-18 | $18.31 | $32.42 | 87,400 | — | — |
| 2013-04-17 | $18.54 | $32.82 | 62,000 | — | — |
| 2013-04-16 | $18.39 | $32.56 | 65,600 | — | — |
| 2013-04-15 | $18.50 | $32.75 | 71,800 | — | — |
| 2013-04-12 | $18.97 | $33.58 | 73,000 | — | — |
| 2013-04-11 | $18.92 | $33.51 | 72,200 | — | — |
| 2013-04-10 | $19.79 | $35.04 | 29,600 | — | — |
| 2013-04-09 | $19.37 | $34.29 | 20,600 | — | — |
| 2013-04-08 | $19.88 | $35.19 | 20,800 | — | — |
| 2013-04-05 | $19.59 | $34.69 | 27,400 | — | — |
| 2013-04-04 | $19.53 | $34.57 | 24,200 | — | — |
| 2013-04-03 | $19.40 | $34.35 | 31,400 | — | — |
| 2013-04-02 | $19.56 | $34.62 | 15,000 | — | — |
| 2013-04-01 | $19.63 | $34.76 | 84,600 | — | — |
| 2013-03-28 | $19.98 | $35.37 | 50,000 | — | — |
| 2013-03-27 | $19.97 | $35.35 | 43,400 | — | — |
| 2013-03-26 | $19.67 | $34.83 | 23,400 | — | — |
| 2013-03-25 | $19.64 | $34.77 | 17,200 | — | — |
| 2013-03-22 | $19.58 | $34.66 | 24,800 | — | — |
| 2013-03-21 | $19.51 | $34.55 | 17,800 | — | — |
| 2013-03-20 | $19.86 | $35.15 | 9,200 | — | — |
| 2013-03-19 | $19.70 | $34.58 | 20,400 | — | — |
| 2013-03-18 | $19.61 | $34.41 | 16,400 | — | — |
| 2013-03-15 | $19.67 | $34.54 | 71,800 | — | — |
| 2013-03-14 | $19.97 | $35.04 | 22,600 | — | — |
| 2013-03-13 | $19.60 | $34.40 | 15,200 | — | — |
| 2013-03-12 | $19.52 | $34.26 | 20,400 | — | — |
| 2013-03-11 | $20.12 | $35.32 | 14,600 | — | — |
| 2013-03-08 | $20.33 | $35.69 | 33,400 | — | — |
| 2013-03-07 | $20.16 | $35.38 | 35,000 | — | — |
| 2013-03-06 | $20.12 | $35.32 | 8,000 | — | — |
| 2013-03-05 | $19.98 | $35.07 | 26,800 | — | — |
| 2013-03-04 | $19.92 | $34.97 | 27,800 | — | — |
| 2013-03-01 | $20.15 | $35.36 | 55,200 | — | — |
| 2013-02-28 | $19.72 | $34.61 | 29,000 | — | — |
| 2013-02-27 | $19.47 | $34.17 | 24,600 | — | — |
| 2013-02-26 | $19.15 | $33.61 | 8,000 | — | — |
| 2013-02-25 | $19.01 | $33.37 | 36,000 | — | — |
| 2013-02-22 | $19.38 | $34.02 | 9,000 | — | — |
| 2013-02-21 | $19.23 | $33.75 | 13,200 | — | — |
| 2013-02-20 | $19.11 | $33.54 | 79,000 | — | — |
| 2013-02-19 | $19.40 | $34.04 | 37,600 | — | — |
| 2013-02-15 | $19.42 | $34.10 | 28,800 | — | — |
| 2013-02-14 | $19.63 | $34.45 | 17,400 | — | — |
| 2013-02-13 | $19.49 | $34.21 | 19,600 | — | — |
| 2013-02-12 | $19.39 | $34.04 | 11,400 | — | — |
| 2013-02-11 | $19.40 | $34.05 | 7,200 | — | — |
| 2013-02-08 | $19.54 | $34.30 | 15,200 | — | — |
| 2013-02-07 | $19.35 | $33.97 | 26,800 | — | — |
| 2013-02-06 | $19.50 | $34.23 | 39,600 | — | — |
| 2013-02-05 | $19.66 | $34.51 | 16,600 | — | — |
| 2013-02-04 | $19.26 | $33.82 | 44,600 | — | — |
| 2013-02-01 | $19.50 | $34.23 | 94,000 | — | — |
| 2013-01-31 | $19.51 | $34.25 | 40,200 | — | — |
| 2013-01-30 | $19.32 | $33.91 | 36,800 | — | — |
| 2013-01-29 | $19.45 | $34.13 | 91,600 | — | — |
| 2013-01-28 | $19.30 | $33.88 | 71,200 | — | — |
| 2013-01-25 | $19.08 | $33.49 | 109,000 | — | — |
| 2013-01-24 | $19.57 | $34.34 | 50,600 | — | — |
| 2013-01-23 | $19.26 | $33.82 | 26,200 | — | — |
| 2013-01-22 | $19.64 | $34.47 | 23,400 | — | — |
| 2013-01-18 | $19.65 | $34.49 | 21,800 | — | — |
| 2013-01-17 | $19.79 | $34.74 | 20,000 | — | — |
| 2013-01-16 | $19.35 | $33.97 | 26,200 | — | — |
| 2013-01-15 | $19.58 | $34.36 | 41,600 | — | — |
| 2013-01-14 | $19.69 | $34.56 | 18,000 | — | — |
| 2013-01-11 | $19.65 | $34.48 | 22,000 | — | — |
| 2013-01-10 | $19.45 | $34.14 | 20,400 | — | — |
| 2013-01-09 | $19.55 | $34.31 | 17,200 | — | — |
| 2013-01-08 | $19.25 | $33.78 | 59,800 | — | — |
| 2013-01-07 | $19.72 | $34.61 | 14,800 | — | — |
| 2013-01-04 | $19.98 | $35.07 | 33,200 | — | — |
| 2013-01-03 | $20.22 | $35.49 | 36,800 | — | — |
| 2013-01-02 | $20.04 | $35.18 | 97,200 | — | — |