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
- 2013-01-29 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 | $16.20 | $17.75 | 50,500 | — | — |
| 2013-12-30 | $16.11 | $17.65 | 103,800 | — | — |
| 2013-12-27 | $16.30 | $17.86 | 56,600 | — | — |
| 2013-12-26 | $16.63 | $18.22 | 44,000 | — | — |
| 2013-12-24 | $16.72 | $18.32 | 3,400 | — | — |
| 2013-12-23 | $16.96 | $18.58 | 20,800 | — | — |
| 2013-12-20 | $17.00 | $18.63 | 62,100 | — | — |
| 2013-12-19 | $16.37 | $17.94 | 14,200 | — | — |
| 2013-12-18 | $16.28 | $17.84 | 12,500 | — | — |
| 2013-12-17 | $16.17 | $17.72 | 16,600 | — | — |
| 2013-12-16 | $16.09 | $17.63 | 14,700 | — | — |
| 2013-12-13 | $16.00 | $17.53 | 17,500 | — | — |
| 2013-12-12 | $16.20 | $17.75 | 31,200 | — | — |
| 2013-12-11 | $16.32 | $17.39 | 19,400 | — | — |
| 2013-12-10 | $16.31 | $17.38 | 29,300 | — | — |
| 2013-12-09 | $16.45 | $17.53 | 47,800 | — | — |
| 2013-12-06 | $16.19 | $17.25 | 16,200 | — | — |
| 2013-12-05 | $16.09 | $17.14 | 12,100 | — | — |
| 2013-12-04 | $16.30 | $17.37 | 48,200 | — | — |
| 2013-12-03 | $16.33 | $17.40 | 10,700 | — | — |
| 2013-12-02 | $16.30 | $17.37 | 36,100 | — | — |
| 2013-11-29 | $16.39 | $17.46 | 7,500 | — | — |
| 2013-11-27 | $16.39 | $17.46 | 10,500 | — | — |
| 2013-11-26 | $16.41 | $17.48 | 25,300 | — | — |
| 2013-11-25 | $16.27 | $17.34 | 18,300 | — | — |
| 2013-11-22 | $16.17 | $17.23 | 45,600 | — | — |
| 2013-11-21 | $16.10 | $17.15 | 14,700 | — | — |
| 2013-11-20 | $16.15 | $17.21 | 7,600 | — | — |
| 2013-11-19 | $16.13 | $17.19 | 11,900 | — | — |
| 2013-11-18 | $16.10 | $17.15 | 17,900 | — | — |
| 2013-11-15 | $16.20 | $17.26 | 18,200 | — | — |
| 2013-11-14 | $16.10 | $17.15 | 23,500 | — | — |
| 2013-11-13 | $16.06 | $17.11 | 8,600 | — | — |
| 2013-11-12 | $15.91 | $16.95 | 16,800 | — | — |
| 2013-11-11 | $16.07 | $16.99 | 24,500 | — | — |
| 2013-11-08 | $16.11 | $17.04 | 13,700 | — | — |
| 2013-11-07 | $16.00 | $16.92 | 28,600 | — | — |
| 2013-11-06 | $16.00 | $16.92 | 33,200 | — | — |
| 2013-11-05 | $16.24 | $17.17 | 21,300 | — | — |
| 2013-11-04 | $16.27 | $17.21 | 17,000 | — | — |
| 2013-11-01 | $16.18 | $17.11 | 15,100 | — | — |
| 2013-10-31 | $16.20 | $17.13 | 39,400 | — | — |
| 2013-10-30 | $16.80 | $17.77 | 20,500 | — | — |
| 2013-10-29 | $16.85 | $17.82 | 37,700 | — | — |
| 2013-10-28 | $16.58 | $17.53 | 40,500 | — | — |
| 2013-10-25 | $16.56 | $17.51 | 28,300 | — | — |
| 2013-10-24 | $16.65 | $17.61 | 39,300 | — | — |
| 2013-10-23 | $16.30 | $17.24 | 16,200 | — | — |
| 2013-10-22 | $16.29 | $17.23 | 6,800 | — | — |
| 2013-10-21 | $16.29 | $17.23 | 9,200 | — | — |
| 2013-10-18 | $16.31 | $17.25 | 26,800 | — | — |
| 2013-10-17 | $16.39 | $17.21 | 15,700 | — | — |
| 2013-10-16 | $16.21 | $17.02 | 3,900 | — | — |
| 2013-10-15 | $16.26 | $17.07 | 11,200 | — | — |
| 2013-10-14 | $16.30 | $17.11 | 12,900 | — | — |
| 2013-10-11 | $16.21 | $17.02 | 13,300 | — | — |
| 2013-10-10 | $16.31 | $17.12 | 12,900 | — | — |
| 2013-10-09 | $16.03 | $16.83 | 5,500 | — | — |
| 2013-10-08 | $16.15 | $16.95 | 11,600 | — | — |
| 2013-10-07 | $16.11 | $16.91 | 22,700 | — | — |
| 2013-10-04 | $16.06 | $16.86 | 14,300 | — | — |
| 2013-10-03 | $16.22 | $17.03 | 7,400 | — | — |
| 2013-10-02 | $16.19 | $17.00 | 16,000 | — | — |
| 2013-10-01 | $15.99 | $16.79 | 25,000 | — | — |
| 2013-09-30 | $15.26 | $16.02 | 64,300 | — | — |
| 2013-09-27 | $15.34 | $16.10 | 124,900 | — | — |
| 2013-09-26 | $15.92 | $16.71 | 27,800 | — | — |
| 2013-09-25 | $15.95 | $16.74 | 19,800 | — | — |
| 2013-09-24 | $15.92 | $16.71 | 31,800 | — | — |
| 2013-09-23 | $15.99 | $16.79 | 21,700 | — | — |
| 2013-09-20 | $15.88 | $16.67 | 6,600 | — | — |
| 2013-09-19 | $15.95 | $16.74 | 33,800 | — | — |
| 2013-09-18 | $16.00 | $16.80 | 22,800 | — | — |
| 2013-09-17 | $16.00 | $16.80 | 27,900 | — | — |
| 2013-09-16 | $16.16 | $16.96 | 11,100 | — | — |
| 2013-09-13 | $16.21 | $16.89 | 16,800 | — | — |
| 2013-09-12 | $16.44 | $17.13 | 5,000 | — | — |
| 2013-09-11 | $16.62 | $17.32 | 14,900 | — | — |
| 2013-09-10 | $16.50 | $17.19 | 28,600 | — | — |
| 2013-09-09 | $16.20 | $16.88 | 19,500 | — | — |
| 2013-09-06 | $16.49 | $17.18 | 14,300 | — | — |
| 2013-09-05 | $16.69 | $17.39 | 19,400 | — | — |
| 2013-09-04 | $16.40 | $17.09 | 8,400 | — | — |
| 2013-09-03 | $16.68 | $17.38 | 8,700 | — | — |
| 2013-08-30 | $16.51 | $17.20 | 5,700 | — | — |
| 2013-08-29 | $16.53 | $17.22 | 3,800 | — | — |
| 2013-08-28 | $16.26 | $16.94 | 8,500 | — | — |
| 2013-08-27 | $16.69 | $17.39 | 16,100 | — | — |
| 2013-08-26 | $16.61 | $17.31 | 9,300 | — | — |
| 2013-08-23 | $16.62 | $17.32 | 3,800 | — | — |
| 2013-08-22 | $16.74 | $17.44 | 12,600 | — | — |
| 2013-08-21 | $16.54 | $17.23 | 27,900 | — | — |
| 2013-08-20 | $16.54 | $17.23 | 28,500 | — | — |
| 2013-08-19 | $16.74 | $17.44 | 27,600 | — | — |
| 2013-08-16 | $16.50 | $17.07 | 19,200 | — | — |
| 2013-08-15 | $16.80 | $17.38 | 43,400 | — | — |
| 2013-08-14 | $17.02 | $17.61 | 58,200 | — | — |
| 2013-08-13 | $16.75 | $17.33 | 53,900 | — | — |
| 2013-08-12 | $16.55 | $17.12 | 19,600 | — | — |
| 2013-08-09 | $16.18 | $16.74 | 16,100 | — | — |
| 2013-08-08 | $16.60 | $17.17 | 23,100 | — | — |
| 2013-08-07 | $16.10 | $16.65 | 16,300 | — | — |
| 2013-08-06 | $15.71 | $16.25 | 39,200 | — | — |
| 2013-08-05 | $15.63 | $16.17 | 24,300 | — | — |
| 2013-08-02 | $15.71 | $16.25 | 28,900 | — | — |
| 2013-08-01 | $15.71 | $16.25 | 24,600 | — | — |
| 2013-07-31 | $15.85 | $16.40 | 18,200 | — | — |
| 2013-07-30 | $15.96 | $16.51 | 11,800 | — | — |
| 2013-07-29 | $15.90 | $16.45 | 24,400 | — | — |
| 2013-07-26 | $16.10 | $16.65 | 19,700 | — | — |
| 2013-07-25 | $15.87 | $16.42 | 24,200 | — | — |
| 2013-07-24 | $16.38 | $16.94 | 20,000 | — | — |
| 2013-07-23 | $16.18 | $16.74 | 28,100 | — | — |
| 2013-07-22 | $15.97 | $16.52 | 29,600 | — | — |
| 2013-07-19 | $16.00 | $16.55 | 15,000 | — | — |
| 2013-07-18 | $16.20 | $16.76 | 17,000 | — | — |
| 2013-07-17 | $16.25 | $16.81 | 26,700 | — | — |
| 2013-07-16 | $16.38 | $16.82 | 25,100 | — | — |
| 2013-07-15 | $16.43 | $16.87 | 53,200 | — | — |
| 2013-07-12 | $16.48 | $16.92 | 15,400 | — | — |
| 2013-07-11 | $16.05 | $16.48 | 22,800 | — | — |
| 2013-07-10 | $16.10 | $16.53 | 23,200 | — | — |
| 2013-07-09 | $16.35 | $16.79 | 27,600 | — | — |
| 2013-07-08 | $16.34 | $16.78 | 21,900 | — | — |
| 2013-07-05 | $16.10 | $16.53 | 23,900 | — | — |
| 2013-07-03 | $16.41 | $16.85 | 2,300 | — | — |
| 2013-07-02 | $16.55 | $16.99 | 15,900 | — | — |
| 2013-07-01 | $16.79 | $17.24 | 30,300 | — | — |
| 2013-06-28 | $16.93 | $17.38 | 27,900 | — | — |
| 2013-06-27 | $16.56 | $17.00 | 11,700 | — | — |
| 2013-06-26 | $16.76 | $17.21 | 19,900 | — | — |
| 2013-06-25 | $16.96 | $17.42 | 23,300 | — | — |
| 2013-06-24 | $16.54 | $16.98 | 22,800 | — | — |
| 2013-06-21 | $16.49 | $16.93 | 27,100 | — | — |
| 2013-06-20 | $16.31 | $16.75 | 9,900 | — | — |
| 2013-06-19 | $16.86 | $17.31 | 7,600 | — | — |
| 2013-06-18 | $17.09 | $17.55 | 23,100 | — | — |
| 2013-06-17 | $16.76 | $17.21 | 33,600 | — | — |
| 2013-06-14 | $16.70 | $17.03 | 43,200 | — | — |
| 2013-06-13 | $16.43 | $16.75 | 14,100 | — | — |
| 2013-06-12 | $16.33 | $16.65 | 27,300 | — | — |
| 2013-06-11 | $16.00 | $16.31 | 22,100 | — | — |
| 2013-06-10 | $16.28 | $16.60 | 39,400 | — | — |
| 2013-06-07 | $16.50 | $16.82 | 59,800 | — | — |
| 2013-06-06 | $15.96 | $16.27 | 22,900 | — | — |
| 2013-06-05 | $15.90 | $16.21 | 74,400 | — | — |
| 2013-06-04 | $15.73 | $16.04 | 23,900 | — | — |
| 2013-06-03 | $15.75 | $16.06 | 34,100 | — | — |
| 2013-05-31 | $15.29 | $15.59 | 20,600 | — | — |
| 2013-05-30 | $16.00 | $16.31 | 29,000 | — | — |
| 2013-05-29 | $15.88 | $16.19 | 25,300 | — | — |
| 2013-05-28 | $16.36 | $16.68 | 25,800 | — | — |
| 2013-05-24 | $16.98 | $17.31 | 5,300 | — | — |
| 2013-05-23 | $16.98 | $17.31 | 9,600 | — | — |
| 2013-05-22 | $17.18 | $17.51 | 15,400 | — | — |
| 2013-05-21 | $16.97 | $17.30 | 8,700 | — | — |
| 2013-05-20 | $16.80 | $17.13 | 13,400 | — | — |
| 2013-05-17 | $16.79 | $17.12 | 17,000 | — | — |
| 2013-05-16 | $16.57 | $16.89 | 18,800 | — | — |
| 2013-05-15 | $16.70 | $16.90 | 26,000 | — | — |
| 2013-05-14 | $16.41 | $16.61 | 25,800 | — | — |
| 2013-05-13 | $16.34 | $16.54 | 10,800 | — | — |
| 2013-05-10 | $16.25 | $16.45 | 23,300 | — | — |
| 2013-05-09 | $16.00 | $16.19 | 83,900 | — | — |
| 2013-05-08 | $15.99 | $16.18 | 23,700 | — | — |
| 2013-05-07 | $15.95 | $16.14 | 12,100 | — | — |
| 2013-05-06 | $15.75 | $15.94 | 7,800 | — | — |
| 2013-05-03 | $15.99 | $16.18 | 83,900 | — | — |
| 2013-05-02 | $16.00 | $16.19 | 19,300 | — | — |
| 2013-05-01 | $15.85 | $16.04 | 116,800 | — | — |
| 2013-04-30 | $16.50 | $16.70 | 24,500 | — | — |
| 2013-04-29 | $16.20 | $16.40 | 45,500 | — | — |
| 2013-04-26 | $16.96 | $17.17 | 14,800 | — | — |
| 2013-04-25 | $16.99 | $17.20 | 48,100 | — | — |
| 2013-04-24 | $16.89 | $17.10 | 19,500 | — | — |
| 2013-04-23 | $17.13 | $17.34 | 14,700 | — | — |
| 2013-04-22 | $17.20 | $17.41 | 24,900 | — | — |
| 2013-04-19 | $16.89 | $17.10 | 25,800 | — | — |
| 2013-04-18 | $17.48 | $17.69 | 19,900 | — | — |
| 2013-04-17 | $17.68 | $17.77 | 50,200 | — | — |
| 2013-04-16 | $17.63 | $17.72 | 53,300 | — | — |
| 2013-04-15 | $17.47 | $17.56 | 80,100 | — | — |
| 2013-04-12 | $17.00 | $17.09 | 21,100 | — | — |
| 2013-04-11 | $16.73 | $16.82 | 34,400 | — | — |
| 2013-04-10 | $16.63 | $16.72 | 57,200 | — | — |
| 2013-04-09 | $16.00 | $16.08 | 15,800 | — | — |
| 2013-04-08 | $16.09 | $16.17 | 3,900 | — | — |
| 2013-04-05 | $16.18 | $16.27 | 21,800 | — | — |
| 2013-04-04 | $15.85 | $15.93 | 3,400 | — | — |
| 2013-04-03 | $15.75 | $15.83 | 157,200 | — | — |
| 2013-04-02 | $15.85 | $15.93 | 25,900 | — | — |
| 2013-04-01 | $15.79 | $15.87 | 31,700 | — | — |
| 2013-03-28 | $15.52 | $15.60 | 37,200 | — | — |
| 2013-03-27 | $15.00 | $15.08 | 8,300 | — | — |
| 2013-03-26 | $15.25 | $15.33 | 4,300 | — | — |
| 2013-03-25 | $15.41 | $15.49 | 2,800 | — | — |
| 2013-03-22 | $15.28 | $15.36 | 4,900 | — | — |
| 2013-03-21 | $15.25 | $15.33 | 26,500 | — | — |
| 2013-03-20 | $15.34 | $15.42 | 14,400 | — | — |
| 2013-03-19 | $15.31 | $15.39 | 6,200 | — | — |
| 2013-03-18 | $15.25 | $15.33 | 9,300 | — | — |
| 2013-03-15 | $15.25 | $15.33 | 16,600 | — | — |
| 2013-03-14 | $15.44 | $15.52 | 15,300 | — | — |
| 2013-03-13 | $15.27 | $15.35 | 20,600 | — | — |
| 2013-03-12 | $15.35 | $15.39 | 5,700 | — | — |
| 2013-03-11 | $15.37 | $15.41 | 9,000 | — | — |
| 2013-03-08 | $15.40 | $15.44 | 21,200 | — | — |
| 2013-03-07 | $15.37 | $15.41 | 53,800 | — | — |
| 2013-03-06 | $15.20 | $15.24 | 122,200 | — | — |
| 2013-03-05 | $15.30 | $15.34 | 80,700 | — | — |
| 2013-03-04 | $14.91 | $14.95 | 9,700 | — | — |
| 2013-03-01 | $15.25 | $15.29 | 9,900 | — | — |
| 2013-02-28 | $15.07 | $15.11 | 13,700 | — | — |
| 2013-02-27 | $14.83 | $14.87 | 17,700 | — | — |
| 2013-02-26 | $14.86 | $14.90 | 66,200 | — | — |
| 2013-02-25 | $14.90 | $14.94 | 5,700 | — | — |
| 2013-02-22 | $15.10 | $15.14 | 17,100 | — | — |
| 2013-02-21 | $14.90 | $14.94 | 9,800 | — | — |
| 2013-02-20 | $14.91 | $14.95 | 12,900 | — | — |
| 2013-02-19 | $15.10 | $15.14 | 32,000 | — | — |
| 2013-02-15 | $14.79 | $14.83 | 18,900 | — | — |
| 2013-02-14 | $15.07 | $15.11 | 10,500 | — | — |
| 2013-02-13 | $15.06 | $15.10 | 19,400 | — | — |
| 2013-02-12 | $15.07 | $15.07 | 20,700 | — | — |
| 2013-02-11 | $15.06 | $15.06 | 44,300 | — | — |
| 2013-02-08 | $15.05 | $15.05 | 28,000 | — | — |
| 2013-02-07 | $14.75 | $14.75 | 22,800 | — | — |
| 2013-02-06 | $14.97 | $14.97 | 14,000 | — | — |
| 2013-02-05 | $15.00 | $15.00 | 5,900 | — | — |
| 2013-02-04 | $15.00 | $15.00 | 33,800 | — | — |
| 2013-02-01 | $15.00 | $15.00 | 106,800 | — | — |
| 2013-01-31 | $14.63 | $14.63 | 50,300 | — | — |
| 2013-01-30 | $14.90 | $14.90 | 348,100 | — | — |
| 2013-01-29 | $15.00 | $15.00 | 890,200 | — | — |