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
- 1994-08-02 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 | $18.63 | $20.68 | 25,000 | — | — |
| 2013-12-30 | $18.70 | $20.76 | 2,400 | — | — |
| 2013-12-27 | $18.83 | $20.90 | 10,300 | — | — |
| 2013-12-26 | $18.82 | $20.89 | 9,000 | — | — |
| 2013-12-24 | $18.83 | $20.90 | 13,200 | — | — |
| 2013-12-23 | $18.78 | $20.85 | 14,200 | — | — |
| 2013-12-20 | $18.82 | $20.89 | 50,600 | — | — |
| 2013-12-19 | $18.79 | $20.86 | 27,000 | — | — |
| 2013-12-18 | $18.86 | $20.94 | 29,300 | — | — |
| 2013-12-17 | $18.80 | $20.87 | 8,000 | — | — |
| 2013-12-16 | $18.97 | $21.06 | 24,900 | — | — |
| 2013-12-13 | $18.57 | $20.61 | 11,700 | — | — |
| 2013-12-12 | $18.45 | $20.48 | 10,200 | — | — |
| 2013-12-11 | $18.32 | $20.34 | 37,500 | — | — |
| 2013-12-10 | $18.60 | $20.65 | 24,300 | — | — |
| 2013-12-09 | $18.53 | $20.57 | 23,700 | — | — |
| 2013-12-06 | $18.34 | $20.36 | 19,400 | — | — |
| 2013-12-05 | $17.71 | $19.66 | 16,600 | — | — |
| 2013-12-04 | $17.80 | $19.60 | 38,300 | — | — |
| 2013-12-03 | $18.01 | $19.83 | 15,300 | — | — |
| 2013-12-02 | $17.85 | $19.66 | 15,900 | — | — |
| 2013-11-29 | $19.02 | $20.95 | 7,100 | — | — |
| 2013-11-27 | $18.87 | $20.78 | 13,300 | — | — |
| 2013-11-26 | $18.62 | $20.51 | 11,300 | — | — |
| 2013-11-25 | $18.49 | $20.36 | 13,700 | — | — |
| 2013-11-22 | $18.53 | $20.41 | 23,900 | — | — |
| 2013-11-21 | $18.03 | $19.86 | 27,500 | — | — |
| 2013-11-20 | $17.53 | $19.31 | 15,200 | — | — |
| 2013-11-19 | $17.29 | $19.04 | 23,000 | — | — |
| 2013-11-18 | $17.52 | $19.30 | 18,400 | — | — |
| 2013-11-15 | $17.37 | $19.13 | 22,700 | — | — |
| 2013-11-14 | $17.03 | $18.76 | 11,900 | — | — |
| 2013-11-13 | $16.88 | $18.59 | 17,800 | — | — |
| 2013-11-12 | $16.68 | $18.37 | 10,800 | — | — |
| 2013-11-11 | $16.88 | $18.59 | 9,400 | — | — |
| 2013-11-08 | $17.15 | $18.89 | 25,500 | — | — |
| 2013-11-07 | $17.19 | $18.93 | 13,600 | — | — |
| 2013-11-06 | $17.74 | $19.54 | 9,200 | — | — |
| 2013-11-05 | $17.99 | $19.81 | 11,800 | — | — |
| 2013-11-04 | $18.23 | $20.08 | 15,700 | — | — |
| 2013-11-01 | $18.17 | $20.01 | 40,400 | — | — |
| 2013-10-31 | $18.74 | $20.64 | 45,200 | — | — |
| 2013-10-30 | $18.84 | $20.75 | 35,900 | — | — |
| 2013-10-29 | $18.91 | $20.83 | 22,700 | — | — |
| 2013-10-28 | $18.91 | $20.83 | 13,600 | — | — |
| 2013-10-25 | $18.84 | $20.75 | 20,000 | — | — |
| 2013-10-24 | $18.80 | $20.70 | 19,900 | — | — |
| 2013-10-23 | $18.75 | $20.65 | 34,600 | — | — |
| 2013-10-22 | $18.73 | $20.63 | 83,200 | — | — |
| 2013-10-21 | $18.21 | $20.05 | 43,500 | — | — |
| 2013-10-18 | $17.83 | $19.64 | 86,200 | — | — |
| 2013-10-17 | $17.60 | $19.38 | 41,200 | — | — |
| 2013-10-16 | $17.00 | $18.72 | 14,500 | — | — |
| 2013-10-15 | $16.95 | $18.67 | 23,900 | — | — |
| 2013-10-14 | $17.00 | $18.72 | 32,200 | — | — |
| 2013-10-11 | $17.00 | $18.72 | 46,300 | — | — |
| 2013-10-10 | $16.99 | $18.71 | 35,100 | — | — |
| 2013-10-09 | $16.79 | $18.49 | 31,200 | — | — |
| 2013-10-08 | $16.77 | $18.47 | 27,800 | — | — |
| 2013-10-07 | $16.80 | $18.50 | 12,300 | — | — |
| 2013-10-04 | $16.95 | $18.67 | 16,900 | — | — |
| 2013-10-03 | $16.90 | $18.61 | 22,300 | — | — |
| 2013-10-02 | $16.91 | $18.62 | 30,700 | — | — |
| 2013-10-01 | $16.93 | $18.65 | 27,600 | — | — |
| 2013-09-30 | $16.98 | $18.70 | 24,200 | — | — |
| 2013-09-27 | $16.79 | $18.49 | 19,100 | — | — |
| 2013-09-26 | $16.92 | $18.63 | 25,200 | — | — |
| 2013-09-25 | $16.93 | $18.65 | 39,000 | — | — |
| 2013-09-24 | $16.92 | $18.63 | 41,200 | — | — |
| 2013-09-23 | $16.96 | $18.68 | 25,900 | — | — |
| 2013-09-20 | $16.93 | $18.65 | 32,200 | — | — |
| 2013-09-19 | $16.98 | $18.70 | 10,600 | — | — |
| 2013-09-18 | $16.92 | $18.63 | 21,900 | — | — |
| 2013-09-17 | $16.70 | $18.39 | 21,500 | — | — |
| 2013-09-16 | $16.74 | $18.44 | 23,300 | — | — |
| 2013-09-13 | $16.53 | $18.20 | 13,800 | — | — |
| 2013-09-12 | $16.53 | $18.20 | 6,900 | — | — |
| 2013-09-11 | $16.69 | $18.23 | 8,200 | — | — |
| 2013-09-10 | $16.64 | $18.17 | 11,400 | — | — |
| 2013-09-09 | $16.51 | $18.03 | 17,000 | — | — |
| 2013-09-06 | $16.39 | $17.90 | 11,100 | — | — |
| 2013-09-05 | $16.30 | $17.80 | 15,700 | — | — |
| 2013-09-04 | $16.39 | $17.90 | 15,100 | — | — |
| 2013-09-03 | $16.23 | $17.72 | 13,900 | — | — |
| 2013-08-30 | $16.02 | $17.50 | 23,100 | — | — |
| 2013-08-29 | $16.15 | $17.64 | 21,400 | — | — |
| 2013-08-28 | $15.77 | $17.22 | 31,200 | — | — |
| 2013-08-27 | $15.79 | $17.24 | 21,100 | — | — |
| 2013-08-26 | $15.74 | $17.19 | 3,400 | — | — |
| 2013-08-23 | $15.88 | $17.34 | 11,000 | — | — |
| 2013-08-22 | $16.12 | $17.60 | 5,200 | — | — |
| 2013-08-21 | $15.66 | $17.10 | 11,900 | — | — |
| 2013-08-20 | $15.90 | $17.36 | 84,500 | — | — |
| 2013-08-19 | $15.35 | $16.76 | 10,300 | — | — |
| 2013-08-16 | $15.70 | $17.15 | 19,200 | — | — |
| 2013-08-15 | $15.91 | $17.37 | 19,900 | — | — |
| 2013-08-14 | $16.55 | $18.07 | 12,500 | — | — |
| 2013-08-13 | $16.77 | $18.31 | 14,400 | — | — |
| 2013-08-12 | $16.79 | $18.34 | 16,500 | — | — |
| 2013-08-09 | $16.90 | $18.46 | 5,000 | — | — |
| 2013-08-08 | $16.99 | $18.55 | 94,000 | — | — |
| 2013-08-07 | $16.74 | $18.28 | 30,200 | — | — |
| 2013-08-06 | $16.75 | $18.29 | 8,000 | — | — |
| 2013-08-05 | $16.73 | $18.27 | 7,900 | — | — |
| 2013-08-02 | $16.60 | $18.13 | 6,900 | — | — |
| 2013-08-01 | $16.72 | $18.26 | 15,800 | — | — |
| 2013-07-31 | $16.59 | $18.12 | 6,200 | — | — |
| 2013-07-30 | $16.42 | $17.93 | 13,300 | — | — |
| 2013-07-29 | $16.50 | $18.02 | 10,500 | — | — |
| 2013-07-26 | $16.77 | $18.31 | 26,100 | — | — |
| 2013-07-25 | $16.99 | $18.55 | 23,200 | — | — |
| 2013-07-24 | $16.91 | $18.47 | 6,800 | — | — |
| 2013-07-23 | $16.88 | $18.43 | 11,900 | — | — |
| 2013-07-22 | $16.93 | $18.49 | 17,100 | — | — |
| 2013-07-19 | $17.00 | $18.57 | 23,700 | — | — |
| 2013-07-18 | $16.97 | $18.53 | 13,900 | — | — |
| 2013-07-17 | $16.94 | $18.50 | 25,500 | — | — |
| 2013-07-16 | $16.74 | $18.28 | 61,400 | — | — |
| 2013-07-15 | $17.00 | $18.57 | 37,700 | — | — |
| 2013-07-12 | $16.88 | $18.43 | 22,800 | — | — |
| 2013-07-11 | $16.91 | $18.47 | 49,200 | — | — |
| 2013-07-10 | $16.77 | $18.31 | 8,200 | — | — |
| 2013-07-09 | $16.53 | $18.05 | 15,900 | — | — |
| 2013-07-08 | $16.21 | $17.70 | 17,500 | — | — |
| 2013-07-05 | $16.22 | $17.71 | 11,200 | — | — |
| 2013-07-03 | $15.82 | $17.28 | 5,700 | — | — |
| 2013-07-02 | $15.57 | $17.00 | 26,200 | — | — |
| 2013-07-01 | $15.84 | $17.30 | 10,900 | — | — |
| 2013-06-28 | $15.38 | $16.80 | 65,700 | — | — |
| 2013-06-27 | $15.83 | $17.29 | 15,700 | — | — |
| 2013-06-26 | $15.57 | $17.00 | 24,400 | — | — |
| 2013-06-25 | $15.41 | $16.83 | 25,200 | — | — |
| 2013-06-24 | $15.54 | $16.97 | 20,800 | — | — |
| 2013-06-21 | $15.60 | $17.04 | 41,000 | — | — |
| 2013-06-20 | $15.55 | $16.98 | 19,300 | — | — |
| 2013-06-19 | $15.79 | $17.24 | 15,000 | — | — |
| 2013-06-18 | $16.14 | $17.63 | 53,600 | — | — |
| 2013-06-17 | $15.78 | $17.23 | 11,900 | — | — |
| 2013-06-14 | $15.60 | $17.04 | 24,400 | — | — |
| 2013-06-13 | $16.42 | $17.93 | 27,700 | — | — |
| 2013-06-12 | $15.74 | $17.04 | 13,500 | — | — |
| 2013-06-11 | $15.65 | $16.94 | 12,700 | — | — |
| 2013-06-10 | $15.89 | $17.20 | 7,300 | — | — |
| 2013-06-07 | $15.92 | $17.23 | 6,400 | — | — |
| 2013-06-06 | $15.94 | $17.25 | 16,500 | — | — |
| 2013-06-05 | $15.52 | $16.80 | 18,000 | — | — |
| 2013-06-04 | $16.21 | $17.55 | 26,200 | — | — |
| 2013-06-03 | $16.71 | $18.09 | 58,700 | — | — |
| 2013-05-31 | $16.37 | $17.72 | 67,300 | — | — |
| 2013-05-30 | $16.08 | $17.40 | 21,400 | — | — |
| 2013-05-29 | $16.22 | $17.56 | 25,200 | — | — |
| 2013-05-28 | $16.21 | $17.55 | 39,100 | — | — |
| 2013-05-24 | $15.69 | $16.98 | 15,700 | — | — |
| 2013-05-23 | $15.47 | $16.74 | 21,000 | — | — |
| 2013-05-22 | $15.51 | $16.79 | 14,200 | — | — |
| 2013-05-21 | $15.57 | $16.85 | 122,500 | — | — |
| 2013-05-20 | $15.33 | $16.59 | 19,300 | — | — |
| 2013-05-17 | $15.31 | $16.57 | 27,300 | — | — |
| 2013-05-16 | $15.29 | $16.55 | 23,600 | — | — |
| 2013-05-15 | $15.37 | $16.64 | 27,500 | — | — |
| 2013-05-14 | $15.53 | $16.81 | 35,600 | — | — |
| 2013-05-13 | $15.43 | $16.70 | 25,600 | — | — |
| 2013-05-10 | $15.55 | $16.83 | 97,300 | — | — |
| 2013-05-09 | $15.45 | $16.72 | 21,200 | — | — |
| 2013-05-08 | $15.67 | $16.96 | 32,600 | — | — |
| 2013-05-07 | $15.32 | $16.58 | 19,300 | — | — |
| 2013-05-06 | $15.50 | $16.78 | 26,200 | — | — |
| 2013-05-03 | $16.02 | $17.34 | 106,000 | — | — |
| 2013-05-02 | $14.77 | $15.99 | 62,000 | — | — |
| 2013-05-01 | $14.85 | $16.07 | 53,300 | — | — |
| 2013-04-30 | $15.11 | $16.35 | 39,400 | — | — |
| 2013-04-29 | $15.30 | $16.56 | 9,500 | — | — |
| 2013-04-26 | $15.10 | $16.34 | 13,500 | — | — |
| 2013-04-25 | $15.20 | $16.45 | 88,600 | — | — |
| 2013-04-24 | $15.19 | $16.44 | 5,800 | — | — |
| 2013-04-23 | $15.15 | $16.40 | 17,100 | — | — |
| 2013-04-22 | $15.10 | $16.34 | 19,500 | — | — |
| 2013-04-19 | $15.04 | $16.28 | 31,800 | — | — |
| 2013-04-18 | $15.05 | $16.29 | 28,000 | — | — |
| 2013-04-17 | $14.99 | $16.22 | 46,800 | — | — |
| 2013-04-16 | $15.21 | $16.46 | 22,400 | — | — |
| 2013-04-15 | $15.16 | $16.41 | 76,300 | — | — |
| 2013-04-12 | $15.37 | $16.64 | 34,600 | — | — |
| 2013-04-11 | $15.41 | $16.68 | 11,600 | — | — |
| 2013-04-10 | $15.33 | $16.59 | 19,600 | — | — |
| 2013-04-09 | $15.27 | $16.53 | 28,700 | — | — |
| 2013-04-08 | $15.36 | $16.63 | 24,100 | — | — |
| 2013-04-05 | $15.42 | $16.69 | 15,600 | — | — |
| 2013-04-04 | $15.61 | $16.90 | 22,800 | — | — |
| 2013-04-03 | $15.75 | $17.05 | 19,800 | — | — |
| 2013-04-02 | $15.82 | $17.12 | 21,800 | — | — |
| 2013-04-01 | $15.99 | $17.31 | 25,300 | — | — |
| 2013-03-28 | $16.05 | $17.37 | 46,900 | — | — |
| 2013-03-27 | $15.96 | $17.27 | 62,200 | — | — |
| 2013-03-26 | $16.09 | $17.42 | 36,200 | — | — |
| 2013-03-25 | $16.29 | $17.63 | 18,700 | — | — |
| 2013-03-22 | $16.28 | $17.62 | 27,400 | — | — |
| 2013-03-21 | $16.24 | $17.58 | 23,300 | — | — |
| 2013-03-20 | $16.36 | $17.71 | 14,500 | — | — |
| 2013-03-19 | $16.39 | $17.74 | 29,600 | — | — |
| 2013-03-18 | $16.37 | $17.72 | 15,000 | — | — |
| 2013-03-15 | $16.22 | $17.56 | 175,700 | — | — |
| 2013-03-14 | $16.53 | $17.89 | 32,100 | — | — |
| 2013-03-13 | $16.72 | $17.95 | 12,900 | — | — |
| 2013-03-12 | $16.30 | $17.49 | 26,400 | — | — |
| 2013-03-11 | $16.03 | $17.21 | 18,600 | — | — |
| 2013-03-08 | $16.21 | $17.40 | 15,800 | — | — |
| 2013-03-07 | $16.11 | $17.29 | 25,100 | — | — |
| 2013-03-06 | $15.99 | $17.16 | 26,200 | — | — |
| 2013-03-05 | $15.99 | $17.16 | 17,100 | — | — |
| 2013-03-04 | $15.94 | $17.11 | 12,700 | — | — |
| 2013-03-01 | $15.86 | $17.02 | 17,300 | — | — |
| 2013-02-28 | $15.92 | $17.09 | 20,500 | — | — |
| 2013-02-27 | $16.44 | $17.65 | 9,800 | — | — |
| 2013-02-26 | $16.44 | $17.65 | 5,700 | — | — |
| 2013-02-25 | $16.54 | $17.75 | 22,500 | — | — |
| 2013-02-22 | $17.12 | $18.37 | 95,300 | — | — |
| 2013-02-21 | $16.89 | $18.13 | 15,000 | — | — |
| 2013-02-20 | $16.46 | $17.67 | 35,300 | — | — |
| 2013-02-19 | $16.97 | $18.21 | 33,000 | — | — |
| 2013-02-15 | $16.81 | $18.04 | 29,500 | — | — |
| 2013-02-14 | $16.92 | $18.16 | 8,000 | — | — |
| 2013-02-13 | $16.94 | $18.18 | 11,900 | — | — |
| 2013-02-12 | $16.80 | $18.03 | 19,600 | — | — |
| 2013-02-11 | $16.73 | $17.96 | 13,400 | — | — |
| 2013-02-08 | $16.94 | $18.18 | 17,700 | — | — |
| 2013-02-07 | $16.72 | $17.95 | 49,600 | — | — |
| 2013-02-06 | $16.57 | $17.78 | 18,300 | — | — |
| 2013-02-05 | $16.28 | $17.47 | 20,800 | — | — |
| 2013-02-04 | $15.80 | $16.96 | 14,100 | — | — |
| 2013-02-01 | $15.76 | $16.92 | 17,200 | — | — |
| 2013-01-31 | $15.28 | $16.40 | 32,200 | — | — |
| 2013-01-30 | $15.44 | $16.57 | 61,500 | — | — |
| 2013-01-29 | $16.28 | $17.47 | 27,600 | — | — |
| 2013-01-28 | $15.69 | $16.84 | 58,900 | — | — |
| 2013-01-25 | $15.60 | $16.74 | 31,000 | — | — |
| 2013-01-24 | $15.49 | $16.63 | 19,200 | — | — |
| 2013-01-23 | $15.39 | $16.52 | 12,600 | — | — |
| 2013-01-22 | $15.36 | $16.49 | 22,400 | — | — |
| 2013-01-18 | $15.40 | $16.53 | 21,900 | — | — |
| 2013-01-17 | $15.49 | $16.63 | 7,800 | — | — |
| 2013-01-16 | $15.31 | $16.43 | 10,300 | — | — |
| 2013-01-15 | $15.56 | $16.70 | 8,900 | — | — |
| 2013-01-14 | $15.50 | $16.64 | 15,600 | — | — |
| 2013-01-11 | $15.37 | $16.50 | 12,300 | — | — |
| 2013-01-10 | $15.52 | $16.66 | 8,500 | — | — |
| 2013-01-09 | $15.61 | $16.75 | 10,900 | — | — |
| 2013-01-08 | $15.57 | $16.71 | 26,300 | — | — |
| 2013-01-07 | $15.50 | $16.64 | 25,500 | — | — |
| 2013-01-04 | $15.49 | $16.63 | 11,000 | — | — |
| 2013-01-03 | $15.42 | $16.55 | 13,900 | — | — |
| 2013-01-02 | $15.85 | $17.01 | 70,100 | — | — |