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
- 1995-08-16 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 | $21.57 | 242,656 | — | — |
| 2013-12-30 | $21.54 | $21.54 | 225,403 | — | — |
| 2013-12-27 | $21.63 | $21.63 | 378,031 | — | — |
| 2013-12-26 | $21.52 | $21.52 | 299,505 | — | — |
| 2013-12-24 | $21.38 | $21.38 | 436,649 | — | — |
| 2013-12-23 | $21.37 | $21.37 | 400,814 | — | — |
| 2013-12-20 | $21.07 | $21.07 | 1,332,509 | — | — |
| 2013-12-19 | $20.62 | $20.62 | 355,026 | — | — |
| 2013-12-18 | $20.91 | $20.91 | 456,778 | — | — |
| 2013-12-17 | $20.81 | $20.81 | 434,437 | — | — |
| 2013-12-16 | $20.80 | $20.80 | 451,690 | — | — |
| 2013-12-13 | $20.64 | $20.64 | 394,842 | — | — |
| 2013-12-12 | $20.84 | $20.84 | 557,645 | — | — |
| 2013-12-11 | $20.90 | $20.90 | 392,188 | — | — |
| 2013-12-10 | $21.15 | $21.15 | 410,768 | — | — |
| 2013-12-09 | $21.25 | $21.25 | 581,535 | — | — |
| 2013-12-06 | $21.08 | $21.08 | 485,313 | — | — |
| 2013-12-05 | $21.08 | $21.08 | 426,031 | — | — |
| 2013-12-04 | $21.07 | $21.07 | 382,234 | — | — |
| 2013-12-03 | $21.09 | $21.09 | 425,810 | — | — |
| 2013-12-02 | $21.02 | $21.02 | 271,855 | — | — |
| 2013-11-29 | $21.00 | $21.00 | 143,559 | — | — |
| 2013-11-27 | $20.84 | $20.84 | 223,412 | — | — |
| 2013-11-26 | $20.79 | $20.79 | 378,916 | — | — |
| 2013-11-25 | $20.77 | $20.77 | 342,860 | — | — |
| 2013-11-22 | $20.77 | $20.77 | 329,367 | — | — |
| 2013-11-21 | $20.49 | $20.49 | 345,514 | — | — |
| 2013-11-20 | $20.61 | $20.61 | 248,850 | — | — |
| 2013-11-19 | $20.31 | $20.31 | 274,509 | — | — |
| 2013-11-18 | $20.13 | $20.13 | 350,823 | — | — |
| 2013-11-15 | $20.38 | $20.38 | 362,104 | — | — |
| 2013-11-14 | $20.50 | $20.50 | 417,626 | — | — |
| 2013-11-13 | $20.16 | $20.16 | 513,626 | — | — |
| 2013-11-12 | $20.06 | $20.06 | 681,738 | — | — |
| 2013-11-11 | $20.09 | $20.09 | 972,616 | — | — |
| 2013-11-08 | $19.61 | $19.61 | 884,358 | — | — |
| 2013-11-07 | $19.14 | $19.14 | 6,988,814 | — | — |
| 2013-11-06 | $19.17 | $19.17 | 1,460,362 | — | — |
| 2013-11-05 | $20.46 | $20.46 | 272,961 | — | — |
| 2013-11-04 | $20.90 | $20.90 | 280,039 | — | — |
| 2013-11-01 | $20.46 | $20.46 | 412,980 | — | — |
| 2013-10-31 | $20.70 | $20.70 | 329,367 | — | — |
| 2013-10-30 | $20.68 | $20.68 | 288,445 | — | — |
| 2013-10-29 | $20.49 | $20.49 | 733,057 | — | — |
| 2013-10-28 | $19.73 | $19.73 | 472,041 | — | — |
| 2013-10-25 | $19.63 | $19.63 | 300,168 | — | — |
| 2013-10-24 | $19.58 | $19.58 | 261,016 | — | — |
| 2013-10-23 | $19.63 | $19.63 | 418,953 | — | — |
| 2013-10-22 | $19.96 | $19.96 | 137,808 | — | — |
| 2013-10-21 | $19.92 | $19.92 | 238,232 | — | — |
| 2013-10-18 | $19.89 | $19.89 | 210,140 | — | — |
| 2013-10-17 | $19.91 | $19.91 | 334,233 | — | — |
| 2013-10-16 | $19.71 | $19.71 | 259,910 | — | — |
| 2013-10-15 | $19.44 | $19.44 | 235,357 | — | — |
| 2013-10-14 | $19.73 | $19.73 | 223,191 | — | — |
| 2013-10-11 | $19.49 | $19.49 | 184,260 | — | — |
| 2013-10-10 | $19.31 | $19.31 | 271,634 | — | — |
| 2013-10-09 | $18.86 | $18.86 | 196,647 | — | — |
| 2013-10-08 | $18.77 | $18.77 | 425,146 | — | — |
| 2013-10-07 | $18.64 | $18.64 | 344,851 | — | — |
| 2013-10-04 | $18.71 | $18.71 | 399,708 | — | — |
| 2013-10-03 | $18.60 | $18.60 | 377,588 | — | — |
| 2013-10-02 | $18.55 | $18.55 | 235,578 | — | — |
| 2013-10-01 | $18.54 | $18.54 | 251,726 | — | — |
| 2013-09-30 | $18.20 | $18.20 | 233,587 | — | — |
| 2013-09-27 | $18.04 | $18.04 | 256,371 | — | — |
| 2013-09-26 | $17.98 | $17.98 | 338,215 | — | — |
| 2013-09-25 | $17.47 | $17.47 | 208,149 | — | — |
| 2013-09-24 | $17.76 | $17.76 | 162,361 | — | — |
| 2013-09-23 | $17.64 | $17.64 | 305,035 | — | — |
| 2013-09-20 | $17.83 | $17.83 | 451,690 | — | — |
| 2013-09-19 | $18.05 | $18.05 | 245,090 | — | — |
| 2013-09-18 | $17.97 | $17.97 | 225,845 | — | — |
| 2013-09-17 | $18.03 | $18.03 | 235,136 | — | — |
| 2013-09-16 | $18.01 | $18.01 | 363,874 | — | — |
| 2013-09-13 | $18.10 | $18.10 | 268,758 | — | — |
| 2013-09-12 | $18.16 | $18.16 | 279,154 | — | — |
| 2013-09-11 | $18.40 | $18.40 | 350,160 | — | — |
| 2013-09-10 | $18.42 | $18.42 | 350,602 | — | — |
| 2013-09-09 | $18.47 | $18.47 | 471,156 | — | — |
| 2013-09-06 | $18.31 | $18.31 | 330,030 | — | — |
| 2013-09-05 | $18.45 | $18.45 | 293,975 | — | — |
| 2013-09-04 | $18.16 | $18.16 | 382,455 | — | — |
| 2013-09-03 | $18.17 | $18.17 | 323,837 | — | — |
| 2013-08-30 | $18.37 | $18.37 | 286,454 | — | — |
| 2013-08-29 | $18.57 | $18.57 | 225,403 | — | — |
| 2013-08-28 | $18.68 | $18.68 | 347,726 | — | — |
| 2013-08-27 | $18.64 | $18.64 | 277,385 | — | — |
| 2013-08-26 | $18.80 | $18.80 | 120,554 | — | — |
| 2013-08-23 | $18.89 | $18.89 | 269,643 | — | — |
| 2013-08-22 | $19.20 | $19.20 | 513,848 | — | — |
| 2013-08-21 | $19.11 | $19.11 | 557,424 | — | — |
| 2013-08-20 | $19.02 | $19.02 | 583,747 | — | — |
| 2013-08-19 | $19.03 | $19.03 | 773,315 | — | — |
| 2013-08-16 | $18.72 | $18.72 | 611,397 | — | — |
| 2013-08-15 | $18.61 | $18.61 | 1,118,166 | — | — |
| 2013-08-14 | $16.93 | $16.93 | 136,480 | — | — |
| 2013-08-13 | $17.14 | $17.14 | 165,900 | — | — |
| 2013-08-12 | $17.22 | $17.22 | 558,088 | — | — |
| 2013-08-09 | $17.17 | $17.17 | 221,421 | — | — |
| 2013-08-08 | $17.30 | $17.30 | 473,147 | — | — |
| 2013-08-07 | $17.07 | $17.07 | 163,467 | — | — |
| 2013-08-06 | $17.18 | $17.18 | 282,251 | — | — |
| 2013-08-05 | $17.43 | $17.43 | 203,725 | — | — |
| 2013-08-02 | $17.41 | $17.41 | 309,680 | — | — |
| 2013-08-01 | $17.43 | $17.43 | 728,412 | — | — |
| 2013-07-31 | $17.81 | $17.81 | 769,555 | — | — |
| 2013-07-30 | $17.25 | $17.25 | 249,735 | — | — |
| 2013-07-29 | $17.34 | $17.34 | 146,877 | — | — |
| 2013-07-26 | $17.15 | $17.15 | 90,028 | — | — |
| 2013-07-25 | $17.18 | $17.18 | 195,541 | — | — |
| 2013-07-24 | $16.95 | $16.95 | 119,669 | — | — |
| 2013-07-23 | $17.06 | $17.06 | 208,149 | — | — |
| 2013-07-22 | $17.06 | $17.06 | 206,380 | — | — |
| 2013-07-19 | $17.12 | $17.12 | 299,726 | — | — |
| 2013-07-18 | $17.11 | $17.11 | 200,628 | — | — |
| 2013-07-17 | $17.18 | $17.18 | 332,464 | — | — |
| 2013-07-16 | $17.08 | $17.08 | 260,131 | — | — |
| 2013-07-15 | $17.26 | $17.26 | 250,841 | — | — |
| 2013-07-12 | $16.98 | $16.98 | 174,306 | — | — |
| 2013-07-11 | $16.93 | $16.93 | 324,722 | — | — |
| 2013-07-10 | $17.10 | $17.10 | 223,854 | — | — |
| 2013-07-09 | $17.13 | $17.13 | 209,255 | — | — |
| 2013-07-08 | $17.26 | $17.26 | 214,343 | — | — |
| 2013-07-05 | $17.10 | $17.10 | 122,766 | — | — |
| 2013-07-03 | $16.91 | $16.91 | 154,619 | — | — |
| 2013-07-02 | $16.61 | $16.61 | 140,683 | — | — |
| 2013-07-01 | $16.59 | $16.59 | 202,398 | — | — |
| 2013-06-28 | $16.56 | $16.56 | 257,477 | — | — |
| 2013-06-27 | $16.49 | $16.49 | 117,678 | — | — |
| 2013-06-26 | $16.25 | $16.25 | 150,416 | — | — |
| 2013-06-25 | $16.41 | $16.41 | 506,548 | — | — |
| 2013-06-24 | $16.38 | $16.38 | 360,556 | — | — |
| 2013-06-21 | $16.48 | $16.48 | 414,308 | — | — |
| 2013-06-20 | $16.32 | $16.32 | 530,880 | — | — |
| 2013-06-19 | $16.56 | $16.56 | 578,659 | — | — |
| 2013-06-18 | $17.01 | $17.01 | 264,555 | — | — |
| 2013-06-17 | $16.69 | $16.69 | 316,758 | — | — |
| 2013-06-14 | $16.44 | $16.44 | 157,052 | — | — |
| 2013-06-13 | $16.29 | $16.29 | 355,690 | — | — |
| 2013-06-12 | $16.21 | $16.21 | 560,300 | — | — |
| 2013-06-11 | $16.40 | $16.40 | 297,735 | — | — |
| 2013-06-10 | $16.65 | $16.65 | 307,910 | — | — |
| 2013-06-07 | $16.35 | $16.35 | 240,002 | — | — |
| 2013-06-06 | $16.38 | $16.38 | 481,774 | — | — |
| 2013-06-05 | $16.21 | $16.21 | 493,940 | — | — |
| 2013-06-04 | $16.37 | $16.37 | 673,554 | — | — |
| 2013-06-03 | $16.70 | $16.70 | 427,358 | — | — |
| 2013-05-31 | $17.13 | $17.13 | 970,183 | — | — |
| 2013-05-30 | $16.87 | $16.87 | 214,564 | — | — |
| 2013-05-29 | $16.81 | $16.81 | 583,968 | — | — |
| 2013-05-28 | $16.60 | $16.60 | 526,235 | — | — |
| 2013-05-24 | $16.46 | $16.46 | 209,919 | — | — |
| 2013-05-23 | $16.51 | $16.51 | 368,298 | — | — |
| 2013-05-22 | $16.50 | $16.50 | 867,546 | — | — |
| 2013-05-21 | $16.70 | $16.70 | 535,304 | — | — |
| 2013-05-20 | $16.71 | $16.71 | 546,585 | — | — |
| 2013-05-17 | $16.51 | $16.51 | 639,047 | — | — |
| 2013-05-16 | $16.32 | $16.32 | 407,229 | — | — |
| 2013-05-15 | $16.05 | $16.05 | 729,075 | — | — |
| 2013-05-14 | $16.22 | $16.22 | 905,372 | — | — |
| 2013-05-13 | $16.22 | $16.22 | 184,923 | — | — |
| 2013-05-10 | $16.04 | $16.04 | 198,195 | — | — |
| 2013-05-09 | $15.89 | $15.89 | 332,464 | — | — |
| 2013-05-08 | $15.94 | $15.94 | 387,764 | — | — |
| 2013-05-07 | $15.84 | $15.84 | 555,876 | — | — |
| 2013-05-06 | $15.67 | $15.67 | 352,372 | — | — |
| 2013-05-03 | $15.69 | $15.69 | 546,143 | — | — |
| 2013-05-02 | $15.82 | $15.82 | 1,021,280 | — | — |
| 2013-05-01 | $15.65 | $15.65 | 696,559 | — | — |
| 2013-04-30 | $15.84 | $15.84 | 1,135,862 | — | — |
| 2013-04-29 | $15.51 | $15.51 | 304,814 | — | — |
| 2013-04-26 | $15.29 | $15.29 | 427,137 | — | — |
| 2013-04-25 | $15.27 | $15.27 | 295,966 | — | — |
| 2013-04-24 | $15.13 | $15.13 | 1,492,436 | — | — |
| 2013-04-23 | $15.09 | $15.09 | 1,220,582 | — | — |
| 2013-04-22 | $14.61 | $14.61 | 524,023 | — | — |
| 2013-04-19 | $14.72 | $14.72 | 324,279 | — | — |
| 2013-04-18 | $14.48 | $14.48 | 470,714 | — | — |
| 2013-04-17 | $14.44 | $14.44 | 1,152,231 | — | — |
| 2013-04-16 | $14.39 | $14.39 | 836,578 | — | — |
| 2013-04-15 | $14.93 | $14.93 | 589,056 | — | — |
| 2013-04-12 | $15.32 | $15.32 | 1,121,705 | — | — |
| 2013-04-11 | $15.42 | $15.42 | 2,616,796 | — | — |
| 2013-04-10 | $17.35 | $17.35 | 208,813 | — | — |
| 2013-04-09 | $17.13 | $17.13 | 233,808 | — | — |
| 2013-04-08 | $17.22 | $17.22 | 246,859 | — | — |
| 2013-04-05 | $17.27 | $17.27 | 300,611 | — | — |
| 2013-04-04 | $17.55 | $17.55 | 187,578 | — | — |
| 2013-04-03 | $17.63 | $17.63 | 408,778 | — | — |
| 2013-04-02 | $17.82 | $17.82 | 247,302 | — | — |
| 2013-04-01 | $17.61 | $17.61 | 409,884 | — | — |
| 2013-03-28 | $17.64 | $17.64 | 373,607 | — | — |
| 2013-03-27 | $17.69 | $17.69 | 395,284 | — | — |
| 2013-03-26 | $17.88 | $17.88 | 306,804 | — | — |
| 2013-03-25 | $17.74 | $17.74 | 202,398 | — | — |
| 2013-03-22 | $18.12 | $18.12 | 167,006 | — | — |
| 2013-03-21 | $18.09 | $18.09 | 280,260 | — | — |
| 2013-03-20 | $18.05 | $18.05 | 262,122 | — | — |
| 2013-03-19 | $18.19 | $18.19 | 322,067 | — | — |
| 2013-03-18 | $18.25 | $18.25 | 305,920 | — | — |
| 2013-03-15 | $18.82 | $18.82 | 593,480 | — | — |
| 2013-03-14 | $18.94 | $18.94 | 274,288 | — | — |
| 2013-03-13 | $18.80 | $18.80 | 507,875 | — | — |
| 2013-03-12 | $18.73 | $18.73 | 233,366 | — | — |
| 2013-03-11 | $18.73 | $18.73 | 214,785 | — | — |
| 2013-03-08 | $18.70 | $18.70 | 261,016 | — | — |
| 2013-03-07 | $18.40 | $18.40 | 451,248 | — | — |
| 2013-03-06 | $18.50 | $18.50 | 216,112 | — | — |
| 2013-03-05 | $18.68 | $18.68 | 313,662 | — | — |
| 2013-03-04 | $18.64 | $18.64 | 376,482 | — | — |
| 2013-03-01 | $18.47 | $18.47 | 409,884 | — | — |
| 2013-02-28 | $18.40 | $18.40 | 395,063 | — | — |
| 2013-02-27 | $18.09 | $18.09 | 290,436 | — | — |
| 2013-02-26 | $17.97 | $17.97 | 235,357 | — | — |
| 2013-02-25 | $17.78 | $17.78 | 406,566 | — | — |
| 2013-02-22 | $18.08 | $18.08 | 681,296 | — | — |
| 2013-02-21 | $18.24 | $18.24 | 922,846 | — | — |
| 2013-02-20 | $19.00 | $19.00 | 548,576 | — | — |
| 2013-02-19 | $19.94 | $19.94 | 312,998 | — | — |
| 2013-02-15 | $19.62 | $19.62 | 255,707 | — | — |
| 2013-02-14 | $19.48 | $19.48 | 270,528 | — | — |
| 2013-02-13 | $19.30 | $19.30 | 142,674 | — | — |
| 2013-02-12 | $19.29 | $19.29 | 326,491 | — | — |
| 2013-02-11 | $19.27 | $19.27 | 192,444 | — | — |
| 2013-02-08 | $19.06 | $19.06 | 327,376 | — | — |
| 2013-02-07 | $18.76 | $18.76 | 162,803 | — | — |
| 2013-02-06 | $18.92 | $18.92 | 115,024 | — | — |
| 2013-02-05 | $18.90 | $18.90 | 136,259 | — | — |
| 2013-02-04 | $18.87 | $18.87 | 148,425 | — | — |
| 2013-02-01 | $19.11 | $19.11 | 305,477 | — | — |
| 2013-01-31 | $19.06 | $19.06 | 300,611 | — | — |
| 2013-01-30 | $19.13 | $19.13 | 167,006 | — | — |
| 2013-01-29 | $19.42 | $19.42 | 146,877 | — | — |
| 2013-01-28 | $19.28 | $19.28 | 88,480 | — | — |
| 2013-01-25 | $19.32 | $19.32 | 148,204 | — | — |
| 2013-01-24 | $19.08 | $19.08 | 192,886 | — | — |
| 2013-01-23 | $19.11 | $19.11 | 142,453 | — | — |
| 2013-01-22 | $19.45 | $19.45 | 361,220 | — | — |
| 2013-01-18 | $19.05 | $19.05 | 218,103 | — | — |
| 2013-01-17 | $19.02 | $19.02 | 426,695 | — | — |
| 2013-01-16 | $18.54 | $18.54 | 110,821 | — | — |
| 2013-01-15 | $18.54 | $18.54 | 233,366 | — | — |
| 2013-01-14 | $18.46 | $18.46 | 186,472 | — | — |
| 2013-01-11 | $18.62 | $18.62 | 488,188 | — | — |
| 2013-01-10 | $18.06 | $18.06 | 187,135 | — | — |
| 2013-01-09 | $18.18 | $18.18 | 285,127 | — | — |
| 2013-01-08 | $17.90 | $17.90 | 160,149 | — | — |
| 2013-01-07 | $18.10 | $18.10 | 219,873 | — | — |
| 2013-01-04 | $18.13 | $18.13 | 244,868 | — | — |
| 2013-01-03 | $17.88 | $17.88 | 385,994 | — | — |
| 2013-01-02 | $17.87 | $17.87 | 743,674 | — | — |