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
- 1994-10-25 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 | $18.34 | $21.67 | 338,300 | — | — |
| 2013-12-30 | $18.41 | $21.76 | 247,400 | — | — |
| 2013-12-27 | $18.46 | $21.81 | 204,600 | — | — |
| 2013-12-26 | $18.38 | $21.72 | 189,400 | — | — |
| 2013-12-24 | $18.41 | $21.76 | 136,200 | — | — |
| 2013-12-23 | $18.34 | $21.67 | 500,200 | — | — |
| 2013-12-20 | $18.33 | $21.66 | 1,217,200 | — | — |
| 2013-12-19 | $18.20 | $21.51 | 517,500 | — | — |
| 2013-12-18 | $18.30 | $21.63 | 576,300 | — | — |
| 2013-12-17 | $18.06 | $21.34 | 350,400 | — | — |
| 2013-12-16 | $17.98 | $21.25 | 549,200 | — | — |
| 2013-12-13 | $17.80 | $21.03 | 530,100 | — | — |
| 2013-12-12 | $17.65 | $20.86 | 715,800 | — | — |
| 2013-12-11 | $17.73 | $20.95 | 709,600 | — | — |
| 2013-12-10 | $17.94 | $21.20 | 525,700 | — | — |
| 2013-12-09 | $18.11 | $21.40 | 389,400 | — | — |
| 2013-12-06 | $18.11 | $21.40 | 572,100 | — | — |
| 2013-12-05 | $17.89 | $21.14 | 449,300 | — | — |
| 2013-12-04 | $17.86 | $21.11 | 489,200 | — | — |
| 2013-12-03 | $17.90 | $21.08 | 644,900 | — | — |
| 2013-12-02 | $18.22 | $21.46 | 1,007,300 | — | — |
| 2013-11-29 | $17.87 | $21.05 | 135,200 | — | — |
| 2013-11-27 | $17.85 | $21.02 | 292,000 | — | — |
| 2013-11-26 | $17.85 | $21.02 | 357,600 | — | — |
| 2013-11-25 | $17.81 | $20.98 | 350,800 | — | — |
| 2013-11-22 | $17.62 | $20.75 | 432,600 | — | — |
| 2013-11-21 | $17.66 | $20.80 | 347,400 | — | — |
| 2013-11-20 | $17.45 | $20.55 | 513,100 | — | — |
| 2013-11-19 | $17.41 | $20.50 | 687,900 | — | — |
| 2013-11-18 | $17.47 | $20.58 | 859,400 | — | — |
| 2013-11-15 | $17.74 | $20.89 | 1,516,600 | — | — |
| 2013-11-14 | $17.47 | $20.58 | 623,200 | — | — |
| 2013-11-13 | $17.45 | $20.55 | 931,700 | — | — |
| 2013-11-12 | $17.52 | $20.63 | 1,278,500 | — | — |
| 2013-11-11 | $17.08 | $20.12 | 572,600 | — | — |
| 2013-11-08 | $16.87 | $19.87 | 267,000 | — | — |
| 2013-11-07 | $16.74 | $19.72 | 434,900 | — | — |
| 2013-11-06 | $16.85 | $19.85 | 348,300 | — | — |
| 2013-11-05 | $16.96 | $19.97 | 379,700 | — | — |
| 2013-11-04 | $17.13 | $20.17 | 385,700 | — | — |
| 2013-11-01 | $16.96 | $19.97 | 453,700 | — | — |
| 2013-10-31 | $16.97 | $19.99 | 438,500 | — | — |
| 2013-10-30 | $17.24 | $20.30 | 319,800 | — | — |
| 2013-10-29 | $17.31 | $20.39 | 359,300 | — | — |
| 2013-10-28 | $17.17 | $20.22 | 714,400 | — | — |
| 2013-10-25 | $17.21 | $20.27 | 603,700 | — | — |
| 2013-10-24 | $17.27 | $20.34 | 906,700 | — | — |
| 2013-10-23 | $17.28 | $20.35 | 630,000 | — | — |
| 2013-10-22 | $17.09 | $20.13 | 454,800 | — | — |
| 2013-10-21 | $17.16 | $20.21 | 347,600 | — | — |
| 2013-10-18 | $17.18 | $20.23 | 649,500 | — | — |
| 2013-10-17 | $16.93 | $19.94 | 449,600 | — | — |
| 2013-10-16 | $16.75 | $19.73 | 506,500 | — | — |
| 2013-10-15 | $16.73 | $19.70 | 1,040,100 | — | — |
| 2013-10-14 | $16.85 | $19.85 | 585,000 | — | — |
| 2013-10-11 | $16.70 | $19.67 | 575,500 | — | — |
| 2013-10-10 | $16.46 | $19.39 | 722,500 | — | — |
| 2013-10-09 | $16.37 | $19.28 | 1,404,000 | — | — |
| 2013-10-08 | $16.45 | $19.37 | 616,000 | — | — |
| 2013-10-07 | $16.59 | $19.54 | 367,900 | — | — |
| 2013-10-04 | $16.74 | $19.72 | 315,000 | — | — |
| 2013-10-03 | $16.55 | $19.49 | 498,400 | — | — |
| 2013-10-02 | $16.62 | $19.57 | 336,200 | — | — |
| 2013-10-01 | $16.79 | $19.77 | 385,000 | — | — |
| 2013-09-30 | $16.52 | $19.46 | 607,100 | — | — |
| 2013-09-27 | $16.51 | $19.44 | 492,200 | — | — |
| 2013-09-26 | $16.60 | $19.55 | 2,759,600 | — | — |
| 2013-09-25 | $16.00 | $18.84 | 1,113,200 | — | — |
| 2013-09-24 | $16.15 | $19.02 | 770,800 | — | — |
| 2013-09-23 | $16.24 | $19.13 | 449,200 | — | — |
| 2013-09-20 | $16.32 | $19.22 | 1,345,900 | — | — |
| 2013-09-19 | $16.14 | $19.01 | 545,800 | — | — |
| 2013-09-18 | $16.11 | $18.97 | 860,700 | — | — |
| 2013-09-17 | $16.10 | $18.96 | 1,126,400 | — | — |
| 2013-09-16 | $16.45 | $19.37 | 669,100 | — | — |
| 2013-09-13 | $16.69 | $19.66 | 281,200 | — | — |
| 2013-09-12 | $16.78 | $19.76 | 339,000 | — | — |
| 2013-09-11 | $16.87 | $19.87 | 328,900 | — | — |
| 2013-09-10 | $16.77 | $19.75 | 326,900 | — | — |
| 2013-09-09 | $16.52 | $19.46 | 193,000 | — | — |
| 2013-09-06 | $16.33 | $19.23 | 256,100 | — | — |
| 2013-09-05 | $16.42 | $19.34 | 512,000 | — | — |
| 2013-09-04 | $16.35 | $19.26 | 279,100 | — | — |
| 2013-09-03 | $16.27 | $19.09 | 465,000 | — | — |
| 2013-08-30 | $16.28 | $19.10 | 376,800 | — | — |
| 2013-08-29 | $16.49 | $19.35 | 257,500 | — | — |
| 2013-08-28 | $16.52 | $19.38 | 354,800 | — | — |
| 2013-08-27 | $16.52 | $19.38 | 603,900 | — | — |
| 2013-08-26 | $16.70 | $19.60 | 379,600 | — | — |
| 2013-08-23 | $16.83 | $19.75 | 346,900 | — | — |
| 2013-08-22 | $16.88 | $19.81 | 311,500 | — | — |
| 2013-08-21 | $16.46 | $19.31 | 299,800 | — | — |
| 2013-08-20 | $16.56 | $19.43 | 416,500 | — | — |
| 2013-08-19 | $16.44 | $19.29 | 303,600 | — | — |
| 2013-08-16 | $16.46 | $19.31 | 337,500 | — | — |
| 2013-08-15 | $16.42 | $19.27 | 354,500 | — | — |
| 2013-08-14 | $16.58 | $19.46 | 407,600 | — | — |
| 2013-08-13 | $16.65 | $19.54 | 354,000 | — | — |
| 2013-08-12 | $16.72 | $19.62 | 304,200 | — | — |
| 2013-08-09 | $16.50 | $19.36 | 520,600 | — | — |
| 2013-08-08 | $16.66 | $19.55 | 520,200 | — | — |
| 2013-08-07 | $16.56 | $19.43 | 572,200 | — | — |
| 2013-08-06 | $16.88 | $19.81 | 332,400 | — | — |
| 2013-08-05 | $17.26 | $20.25 | 282,500 | — | — |
| 2013-08-02 | $17.32 | $20.32 | 406,300 | — | — |
| 2013-08-01 | $17.52 | $20.56 | 996,400 | — | — |
| 2013-07-31 | $16.97 | $19.91 | 654,000 | — | — |
| 2013-07-30 | $16.84 | $19.76 | 479,900 | — | — |
| 2013-07-29 | $16.85 | $19.77 | 448,900 | — | — |
| 2013-07-26 | $17.10 | $20.07 | 520,800 | — | — |
| 2013-07-25 | $17.08 | $20.04 | 664,400 | — | — |
| 2013-07-24 | $16.85 | $19.77 | 791,100 | — | — |
| 2013-07-23 | $16.90 | $19.83 | 1,672,100 | — | — |
| 2013-07-22 | $17.41 | $20.43 | 273,700 | — | — |
| 2013-07-19 | $17.33 | $20.34 | 294,700 | — | — |
| 2013-07-18 | $17.41 | $20.43 | 191,000 | — | — |
| 2013-07-17 | $17.18 | $20.16 | 286,800 | — | — |
| 2013-07-16 | $17.21 | $20.19 | 241,900 | — | — |
| 2013-07-15 | $17.30 | $20.30 | 474,700 | — | — |
| 2013-07-12 | $17.28 | $20.28 | 284,100 | — | — |
| 2013-07-11 | $17.45 | $20.48 | 588,100 | — | — |
| 2013-07-10 | $17.20 | $20.18 | 335,100 | — | — |
| 2013-07-09 | $17.24 | $20.23 | 495,900 | — | — |
| 2013-07-08 | $16.80 | $19.71 | 742,400 | — | — |
| 2013-07-05 | $16.85 | $19.77 | 459,900 | — | — |
| 2013-07-03 | $16.54 | $19.41 | 516,400 | — | — |
| 2013-07-02 | $16.73 | $19.63 | 582,200 | — | — |
| 2013-07-01 | $16.84 | $19.76 | 784,200 | — | — |
| 2013-06-28 | $16.82 | $19.74 | 518,200 | — | — |
| 2013-06-27 | $16.82 | $19.74 | 328,300 | — | — |
| 2013-06-26 | $16.55 | $19.42 | 434,400 | — | — |
| 2013-06-25 | $16.65 | $19.54 | 439,900 | — | — |
| 2013-06-24 | $16.43 | $19.28 | 495,200 | — | — |
| 2013-06-21 | $16.70 | $19.60 | 1,153,900 | — | — |
| 2013-06-20 | $16.73 | $19.63 | 494,400 | — | — |
| 2013-06-19 | $16.95 | $19.89 | 550,700 | — | — |
| 2013-06-18 | $17.03 | $19.98 | 685,300 | — | — |
| 2013-06-17 | $16.79 | $19.70 | 476,200 | — | — |
| 2013-06-14 | $16.80 | $19.71 | 330,300 | — | — |
| 2013-06-13 | $16.96 | $19.90 | 316,400 | — | — |
| 2013-06-12 | $16.71 | $19.61 | 272,300 | — | — |
| 2013-06-11 | $16.86 | $19.78 | 281,800 | — | — |
| 2013-06-10 | $16.98 | $19.92 | 370,000 | — | — |
| 2013-06-07 | $16.91 | $19.84 | 762,300 | — | — |
| 2013-06-06 | $16.58 | $19.46 | 678,800 | — | — |
| 2013-06-05 | $16.68 | $19.57 | 314,400 | — | — |
| 2013-06-04 | $17.03 | $19.91 | 423,100 | — | — |
| 2013-06-03 | $17.15 | $20.05 | 1,096,500 | — | — |
| 2013-05-31 | $17.14 | $20.04 | 417,100 | — | — |
| 2013-05-30 | $17.24 | $20.16 | 347,200 | — | — |
| 2013-05-29 | $17.09 | $19.98 | 372,500 | — | — |
| 2013-05-28 | $17.16 | $20.06 | 668,100 | — | — |
| 2013-05-24 | $17.17 | $20.08 | 478,500 | — | — |
| 2013-05-23 | $17.37 | $20.31 | 584,800 | — | — |
| 2013-05-22 | $17.47 | $20.43 | 947,100 | — | — |
| 2013-05-21 | $17.41 | $20.36 | 1,034,600 | — | — |
| 2013-05-20 | $17.28 | $20.21 | 856,400 | — | — |
| 2013-05-17 | $17.31 | $20.24 | 691,800 | — | — |
| 2013-05-16 | $16.99 | $19.87 | 536,200 | — | — |
| 2013-05-15 | $17.09 | $19.98 | 934,800 | — | — |
| 2013-05-14 | $16.68 | $19.50 | 500,400 | — | — |
| 2013-05-13 | $16.49 | $19.28 | 423,700 | — | — |
| 2013-05-10 | $16.50 | $19.29 | 610,600 | — | — |
| 2013-05-09 | $16.26 | $19.01 | 422,300 | — | — |
| 2013-05-08 | $16.43 | $19.21 | 384,700 | — | — |
| 2013-05-07 | $16.40 | $19.18 | 522,600 | — | — |
| 2013-05-06 | $16.20 | $18.94 | 615,700 | — | — |
| 2013-05-03 | $15.92 | $18.61 | 579,400 | — | — |
| 2013-05-02 | $15.51 | $18.14 | 485,800 | — | — |
| 2013-05-01 | $15.25 | $17.83 | 689,600 | — | — |
| 2013-04-30 | $15.62 | $18.26 | 460,000 | — | — |
| 2013-04-29 | $15.67 | $18.32 | 454,700 | — | — |
| 2013-04-26 | $15.55 | $18.18 | 462,400 | — | — |
| 2013-04-25 | $15.60 | $18.24 | 1,441,700 | — | — |
| 2013-04-24 | $15.26 | $17.84 | 670,300 | — | — |
| 2013-04-23 | $15.32 | $17.91 | 446,600 | — | — |
| 2013-04-22 | $15.25 | $17.83 | 507,600 | — | — |
| 2013-04-19 | $15.28 | $17.87 | 847,000 | — | — |
| 2013-04-18 | $15.22 | $17.80 | 706,500 | — | — |
| 2013-04-17 | $15.18 | $17.75 | 514,400 | — | — |
| 2013-04-16 | $15.45 | $18.07 | 442,100 | — | — |
| 2013-04-15 | $15.16 | $17.73 | 936,900 | — | — |
| 2013-04-12 | $15.51 | $18.14 | 564,600 | — | — |
| 2013-04-11 | $15.70 | $18.36 | 659,700 | — | — |
| 2013-04-10 | $15.71 | $18.37 | 1,083,700 | — | — |
| 2013-04-09 | $15.44 | $18.05 | 649,400 | — | — |
| 2013-04-08 | $15.59 | $18.23 | 891,200 | — | — |
| 2013-04-05 | $15.89 | $18.58 | 621,200 | — | — |
| 2013-04-04 | $15.66 | $18.31 | 525,800 | — | — |
| 2013-04-03 | $15.56 | $18.19 | 457,100 | — | — |
| 2013-04-02 | $15.66 | $18.31 | 573,500 | — | — |
| 2013-04-01 | $15.79 | $18.46 | 403,700 | — | — |
| 2013-03-28 | $16.10 | $18.83 | 323,500 | — | — |
| 2013-03-27 | $16.03 | $18.74 | 218,200 | — | — |
| 2013-03-26 | $16.03 | $18.74 | 313,600 | — | — |
| 2013-03-25 | $16.06 | $18.78 | 289,100 | — | — |
| 2013-03-22 | $16.25 | $19.00 | 362,900 | — | — |
| 2013-03-21 | $15.94 | $18.64 | 492,900 | — | — |
| 2013-03-20 | $16.45 | $19.23 | 536,700 | — | — |
| 2013-03-19 | $16.34 | $19.11 | 710,400 | — | — |
| 2013-03-18 | $16.57 | $19.37 | 535,800 | — | — |
| 2013-03-15 | $16.51 | $19.30 | 556,300 | — | — |
| 2013-03-14 | $16.56 | $19.36 | 448,700 | — | — |
| 2013-03-13 | $16.59 | $19.40 | 526,200 | — | — |
| 2013-03-12 | $16.09 | $18.81 | 202,000 | — | — |
| 2013-03-11 | $16.16 | $18.90 | 523,900 | — | — |
| 2013-03-08 | $16.13 | $18.86 | 408,500 | — | — |
| 2013-03-07 | $15.88 | $18.57 | 242,900 | — | — |
| 2013-03-06 | $15.94 | $18.64 | 326,900 | — | — |
| 2013-03-05 | $15.98 | $18.69 | 522,500 | — | — |
| 2013-03-04 | $15.64 | $18.29 | 661,000 | — | — |
| 2013-03-01 | $15.60 | $18.24 | 344,500 | — | — |
| 2013-02-28 | $15.66 | $18.31 | 342,800 | — | — |
| 2013-02-27 | $15.53 | $18.16 | 946,900 | — | — |
| 2013-02-26 | $15.44 | $17.98 | 300,900 | — | — |
| 2013-02-25 | $15.38 | $17.91 | 374,000 | — | — |
| 2013-02-22 | $15.79 | $18.39 | 278,400 | — | — |
| 2013-02-21 | $15.57 | $18.13 | 745,200 | — | — |
| 2013-02-20 | $15.87 | $18.48 | 722,000 | — | — |
| 2013-02-19 | $16.30 | $18.99 | 482,500 | — | — |
| 2013-02-15 | $16.11 | $18.76 | 511,000 | — | — |
| 2013-02-14 | $16.23 | $18.90 | 347,600 | — | — |
| 2013-02-13 | $16.01 | $18.65 | 455,500 | — | — |
| 2013-02-12 | $16.07 | $18.72 | 456,400 | — | — |
| 2013-02-11 | $16.03 | $18.67 | 550,100 | — | — |
| 2013-02-08 | $15.86 | $18.47 | 377,000 | — | — |
| 2013-02-07 | $15.75 | $18.34 | 429,800 | — | — |
| 2013-02-06 | $15.93 | $18.55 | 494,400 | — | — |
| 2013-02-05 | $15.91 | $18.53 | 440,300 | — | — |
| 2013-02-04 | $15.89 | $18.51 | 388,700 | — | — |
| 2013-02-01 | $16.04 | $18.68 | 666,400 | — | — |
| 2013-01-31 | $15.95 | $18.58 | 1,239,500 | — | — |
| 2013-01-30 | $16.04 | $18.68 | 692,500 | — | — |
| 2013-01-29 | $16.37 | $19.07 | 580,200 | — | — |
| 2013-01-28 | $16.63 | $19.37 | 527,100 | — | — |
| 2013-01-25 | $16.54 | $19.26 | 836,800 | — | — |
| 2013-01-24 | $16.51 | $19.23 | 1,675,700 | — | — |
| 2013-01-23 | $15.61 | $18.18 | 456,000 | — | — |
| 2013-01-22 | $15.77 | $18.37 | 937,000 | — | — |
| 2013-01-18 | $15.63 | $18.20 | 1,141,000 | — | — |
| 2013-01-17 | $15.64 | $18.22 | 469,500 | — | — |
| 2013-01-16 | $15.35 | $17.88 | 951,000 | — | — |
| 2013-01-15 | $15.19 | $17.69 | 262,800 | — | — |
| 2013-01-14 | $15.11 | $17.60 | 458,600 | — | — |
| 2013-01-11 | $15.20 | $17.70 | 269,300 | — | — |
| 2013-01-10 | $15.28 | $17.80 | 325,800 | — | — |
| 2013-01-09 | $15.25 | $17.76 | 165,200 | — | — |
| 2013-01-08 | $15.15 | $17.65 | 224,200 | — | — |
| 2013-01-07 | $15.18 | $17.68 | 249,700 | — | — |
| 2013-01-04 | $15.24 | $17.75 | 190,400 | — | — |
| 2013-01-03 | $15.11 | $17.60 | 250,800 | — | — |
| 2013-01-02 | $15.16 | $17.66 | 589,400 | — | — |