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
- 1993-10-06 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 | $17.03 | $19.39 | 4,800 | — | — |
| 2013-12-30 | $17.00 | $19.35 | 11,200 | — | — |
| 2013-12-27 | $17.00 | $19.35 | 5,000 | — | — |
| 2013-12-26 | $17.08 | $19.45 | 12,200 | — | — |
| 2013-12-24 | $17.21 | $19.59 | 7,700 | — | — |
| 2013-12-23 | $17.25 | $19.64 | 19,900 | — | — |
| 2013-12-20 | $17.24 | $19.63 | 19,900 | — | — |
| 2013-12-19 | $17.10 | $19.47 | 3,000 | — | — |
| 2013-12-18 | $17.03 | $19.39 | 11,300 | — | — |
| 2013-12-17 | $17.40 | $19.76 | 23,500 | — | — |
| 2013-12-16 | $17.87 | $20.30 | 1,600 | — | — |
| 2013-12-13 | $17.60 | $19.99 | 6,200 | — | — |
| 2013-12-12 | $17.80 | $20.22 | 12,900 | — | — |
| 2013-12-11 | $18.05 | $20.50 | 9,900 | — | — |
| 2013-12-10 | $18.10 | $20.56 | 2,500 | — | — |
| 2013-12-09 | $17.95 | $20.39 | 2,900 | — | — |
| 2013-12-06 | $18.00 | $20.45 | 7,500 | — | — |
| 2013-12-05 | $17.91 | $20.34 | 600 | — | — |
| 2013-12-04 | $17.90 | $20.33 | 1,400 | — | — |
| 2013-12-03 | $18.10 | $20.56 | 5,600 | — | — |
| 2013-12-02 | $18.00 | $20.45 | 21,300 | — | — |
| 2013-11-29 | $17.91 | $20.34 | 700 | — | — |
| 2013-11-27 | $18.00 | $20.45 | 7,000 | — | — |
| 2013-11-26 | $17.80 | $20.22 | 1,700 | — | — |
| 2013-11-25 | $18.00 | $20.45 | 10,200 | — | — |
| 2013-11-22 | $17.81 | $20.23 | 100 | — | — |
| 2013-11-21 | $17.80 | $20.22 | 22,400 | — | — |
| 2013-11-20 | $17.90 | $20.33 | 16,500 | — | — |
| 2013-11-19 | $17.73 | $20.14 | 2,900 | — | — |
| 2013-11-18 | $17.87 | $20.30 | 1,000 | — | — |
| 2013-11-15 | $17.92 | $20.35 | 1,000 | — | — |
| 2013-11-14 | $18.00 | $20.45 | 11,200 | — | — |
| 2013-11-13 | $17.84 | $20.26 | 700 | — | — |
| 2013-11-12 | $17.80 | $20.22 | 1,800 | — | — |
| 2013-11-11 | $17.80 | $20.22 | 800 | — | — |
| 2013-11-08 | $17.70 | $20.11 | 11,500 | — | — |
| 2013-11-07 | $17.63 | $20.03 | 1,200 | — | — |
| 2013-11-06 | $17.50 | $19.88 | 13,900 | — | — |
| 2013-11-05 | $17.46 | $19.83 | 6,300 | — | — |
| 2013-11-04 | $17.01 | $19.32 | 7,800 | — | — |
| 2013-11-01 | $17.27 | $19.62 | 600 | — | — |
| 2013-10-31 | $17.30 | $19.65 | 0 | — | — |
| 2013-10-30 | $17.30 | $19.65 | 17,400 | — | — |
| 2013-10-29 | $17.64 | $20.04 | 2,100 | — | — |
| 2013-10-28 | $17.59 | $19.98 | 12,100 | — | — |
| 2013-10-25 | $17.50 | $19.88 | 8,200 | — | — |
| 2013-10-24 | $17.45 | $19.82 | 17,600 | — | — |
| 2013-10-23 | $17.30 | $19.65 | 8,500 | — | — |
| 2013-10-22 | $17.46 | $19.83 | 1,400 | — | — |
| 2013-10-21 | $17.23 | $19.57 | 10,400 | — | — |
| 2013-10-18 | $16.98 | $19.29 | 8,400 | — | — |
| 2013-10-17 | $16.53 | $18.78 | 11,300 | — | — |
| 2013-10-16 | $16.35 | $18.57 | 8,500 | — | — |
| 2013-10-15 | $16.17 | $18.37 | 400 | — | — |
| 2013-10-14 | $16.30 | $18.51 | 6,700 | — | — |
| 2013-10-11 | $16.30 | $18.51 | 1,900 | — | — |
| 2013-10-10 | $16.16 | $18.36 | 13,000 | — | — |
| 2013-10-09 | $16.03 | $18.21 | 14,000 | — | — |
| 2013-10-08 | $15.75 | $17.89 | 1,500 | — | — |
| 2013-10-07 | $15.90 | $18.06 | 1,200 | — | — |
| 2013-10-04 | $15.90 | $18.06 | 2,600 | — | — |
| 2013-10-03 | $15.69 | $17.82 | 300 | — | — |
| 2013-10-02 | $15.71 | $17.84 | 600 | — | — |
| 2013-10-01 | $15.90 | $18.06 | 1,300 | — | — |
| 2013-09-30 | $15.89 | $18.05 | 5,000 | — | — |
| 2013-09-27 | $15.76 | $17.90 | 5,200 | — | — |
| 2013-09-26 | $15.79 | $17.94 | 7,100 | — | — |
| 2013-09-25 | $15.80 | $17.95 | 8,500 | — | — |
| 2013-09-24 | $15.95 | $18.12 | 2,900 | — | — |
| 2013-09-23 | $15.97 | $18.14 | 3,200 | — | — |
| 2013-09-20 | $15.65 | $17.78 | 5,000 | — | — |
| 2013-09-19 | $15.78 | $17.92 | 1,400 | — | — |
| 2013-09-18 | $15.81 | $17.96 | 13,700 | — | — |
| 2013-09-17 | $15.95 | $18.12 | 4,100 | — | — |
| 2013-09-16 | $15.79 | $17.94 | 1,400 | — | — |
| 2013-09-13 | $15.95 | $18.12 | 1,000 | — | — |
| 2013-09-12 | $15.90 | $18.06 | 900 | — | — |
| 2013-09-11 | $15.95 | $18.12 | 100 | — | — |
| 2013-09-10 | $15.96 | $18.13 | 6,900 | — | — |
| 2013-09-09 | $16.00 | $18.17 | 2,800 | — | — |
| 2013-09-06 | $15.97 | $18.14 | 2,400 | — | — |
| 2013-09-05 | $15.97 | $18.14 | 2,300 | — | — |
| 2013-09-04 | $16.00 | $18.17 | 1,600 | — | — |
| 2013-09-03 | $15.87 | $18.03 | 16,000 | — | — |
| 2013-08-30 | $15.85 | $18.00 | 200 | — | — |
| 2013-08-29 | $15.83 | $17.98 | 4,500 | — | — |
| 2013-08-28 | $15.79 | $17.94 | 700 | — | — |
| 2013-08-27 | $15.85 | $18.00 | 6,900 | — | — |
| 2013-08-26 | $15.98 | $18.15 | 1,300 | — | — |
| 2013-08-23 | $15.88 | $18.04 | 2,100 | — | — |
| 2013-08-22 | $15.62 | $17.74 | 300 | — | — |
| 2013-08-21 | $15.66 | $17.79 | 0 | — | — |
| 2013-08-20 | $15.66 | $17.79 | 100 | — | — |
| 2013-08-19 | $15.91 | $18.07 | 900 | — | — |
| 2013-08-16 | $15.69 | $17.82 | 2,400 | — | — |
| 2013-08-15 | $16.00 | $18.17 | 2,000 | — | — |
| 2013-08-14 | $15.88 | $18.04 | 2,800 | — | — |
| 2013-08-13 | $16.12 | $18.31 | 600 | — | — |
| 2013-08-12 | $16.12 | $18.31 | 300 | — | — |
| 2013-08-09 | $16.19 | $18.39 | 1,400 | — | — |
| 2013-08-08 | $15.59 | $17.71 | 600 | — | — |
| 2013-08-07 | $15.67 | $17.80 | 7,100 | — | — |
| 2013-08-06 | $15.75 | $17.89 | 2,100 | — | — |
| 2013-08-05 | $15.40 | $17.49 | 500 | — | — |
| 2013-08-02 | $15.61 | $17.73 | 1,200 | — | — |
| 2013-08-01 | $16.21 | $18.41 | 400 | — | — |
| 2013-07-31 | $15.65 | $17.78 | 4,300 | — | — |
| 2013-07-30 | $15.75 | $17.89 | 200 | — | — |
| 2013-07-29 | $16.01 | $18.19 | 100 | — | — |
| 2013-07-26 | $16.00 | $18.17 | 2,300 | — | — |
| 2013-07-25 | $15.83 | $17.98 | 2,900 | — | — |
| 2013-07-24 | $16.25 | $18.46 | 1,300 | — | — |
| 2013-07-23 | $16.25 | $18.46 | 900 | — | — |
| 2013-07-22 | $15.93 | $18.09 | 5,600 | — | — |
| 2013-07-19 | $15.84 | $17.99 | 3,600 | — | — |
| 2013-07-18 | $15.65 | $17.78 | 4,700 | — | — |
| 2013-07-17 | $15.45 | $17.55 | 3,000 | — | — |
| 2013-07-16 | $15.53 | $17.64 | 5,500 | — | — |
| 2013-07-15 | $15.65 | $17.78 | 13,400 | — | — |
| 2013-07-12 | $15.65 | $17.78 | 9,600 | — | — |
| 2013-07-11 | $15.61 | $17.73 | 1,900 | — | — |
| 2013-07-10 | $15.61 | $17.73 | 6,500 | — | — |
| 2013-07-09 | $15.32 | $17.40 | 6,400 | — | — |
| 2013-07-08 | $15.02 | $17.06 | 1,300 | — | — |
| 2013-07-05 | $15.05 | $17.09 | 200 | — | — |
| 2013-07-03 | $15.25 | $17.32 | 600 | — | — |
| 2013-07-02 | $15.44 | $17.54 | 500 | — | — |
| 2013-07-01 | $15.08 | $17.13 | 400 | — | — |
| 2013-06-28 | $15.45 | $17.55 | 1,200 | — | — |
| 2013-06-27 | $15.39 | $17.48 | 3,100 | — | — |
| 2013-06-26 | $15.32 | $17.40 | 1,400 | — | — |
| 2013-06-25 | $14.96 | $16.99 | 0 | — | — |
| 2013-06-24 | $14.96 | $16.99 | 1,000 | — | — |
| 2013-06-21 | $15.43 | $17.53 | 1,600 | — | — |
| 2013-06-20 | $15.07 | $17.12 | 2,700 | — | — |
| 2013-06-19 | $15.15 | $17.21 | 200 | — | — |
| 2013-06-18 | $15.19 | $17.21 | 1,400 | — | — |
| 2013-06-17 | $15.19 | $17.21 | 1,600 | — | — |
| 2013-06-14 | $15.35 | $17.39 | 1,000 | — | — |
| 2013-06-13 | $15.38 | $17.42 | 900 | — | — |
| 2013-06-12 | $15.05 | $17.05 | 200 | — | — |
| 2013-06-11 | $15.30 | $17.33 | 400 | — | — |
| 2013-06-10 | $15.35 | $17.39 | 6,400 | — | — |
| 2013-06-07 | $15.36 | $17.40 | 200 | — | — |
| 2013-06-06 | $15.61 | $17.68 | 1,200 | — | — |
| 2013-06-05 | $15.45 | $17.50 | 800 | — | — |
| 2013-06-04 | $15.36 | $17.40 | 300 | — | — |
| 2013-06-03 | $15.50 | $17.56 | 200 | — | — |
| 2013-05-31 | $15.61 | $17.68 | 7,800 | — | — |
| 2013-05-30 | $15.67 | $17.75 | 11,800 | — | — |
| 2013-05-29 | $15.65 | $17.73 | 2,600 | — | — |
| 2013-05-28 | $15.23 | $17.25 | 0 | — | — |
| 2013-05-24 | $15.23 | $17.25 | 300 | — | — |
| 2013-05-23 | $15.15 | $17.16 | 1,500 | — | — |
| 2013-05-22 | $15.50 | $17.56 | 1,800 | — | — |
| 2013-05-21 | $15.01 | $17.00 | 400 | — | — |
| 2013-05-20 | $15.64 | $17.72 | 18,500 | — | — |
| 2013-05-17 | $15.00 | $16.99 | 3,600 | — | — |
| 2013-05-16 | $15.50 | $17.56 | 1,600 | — | — |
| 2013-05-15 | $15.25 | $17.28 | 5,900 | — | — |
| 2013-05-14 | $15.58 | $17.65 | 9,300 | — | — |
| 2013-05-13 | $15.79 | $17.89 | 3,500 | — | — |
| 2013-05-10 | $15.66 | $17.74 | 4,200 | — | — |
| 2013-05-09 | $15.70 | $17.79 | 5,600 | — | — |
| 2013-05-08 | $15.29 | $17.32 | 2,900 | — | — |
| 2013-05-07 | $15.51 | $17.57 | 6,100 | — | — |
| 2013-05-06 | $16.00 | $18.13 | 3,100 | — | — |
| 2013-05-03 | $16.00 | $18.13 | 22,700 | — | — |
| 2013-05-02 | $16.00 | $18.13 | 1,100 | — | — |
| 2013-05-01 | $16.00 | $18.13 | 3,000 | — | — |
| 2013-04-30 | $15.97 | $18.09 | 2,200 | — | — |
| 2013-04-29 | $16.10 | $18.24 | 13,600 | — | — |
| 2013-04-26 | $16.28 | $18.44 | 12,700 | — | — |
| 2013-04-25 | $16.40 | $18.58 | 2,700 | — | — |
| 2013-04-24 | $16.20 | $18.35 | 0 | — | — |
| 2013-04-23 | $16.20 | $18.35 | 1,300 | — | — |
| 2013-04-22 | $16.00 | $18.13 | 3,500 | — | — |
| 2013-04-19 | $15.60 | $17.67 | 100 | — | — |
| 2013-04-18 | $15.85 | $17.96 | 500 | — | — |
| 2013-04-17 | $15.80 | $17.90 | 4,800 | — | — |
| 2013-04-16 | $15.05 | $17.05 | 100 | — | — |
| 2013-04-15 | $15.73 | $17.82 | 10,800 | — | — |
| 2013-04-12 | $15.57 | $17.64 | 500 | — | — |
| 2013-04-11 | $15.75 | $17.84 | 700 | — | — |
| 2013-04-10 | $15.77 | $17.87 | 1,900 | — | — |
| 2013-04-09 | $15.85 | $17.96 | 300 | — | — |
| 2013-04-08 | $15.85 | $17.96 | 400 | — | — |
| 2013-04-05 | $16.00 | $18.13 | 100 | — | — |
| 2013-04-04 | $16.00 | $18.13 | 100 | — | — |
| 2013-04-03 | $16.00 | $18.13 | 1,500 | — | — |
| 2013-04-02 | $16.00 | $18.13 | 4,000 | — | — |
| 2013-04-01 | $16.30 | $18.47 | 300 | — | — |
| 2013-03-28 | $16.50 | $18.69 | 2,400 | — | — |
| 2013-03-27 | $16.20 | $18.35 | 2,300 | — | — |
| 2013-03-26 | $16.35 | $18.52 | 0 | — | — |
| 2013-03-25 | $16.35 | $18.52 | 0 | — | — |
| 2013-03-22 | $16.35 | $18.52 | 800 | — | — |
| 2013-03-21 | $16.15 | $18.30 | 500 | — | — |
| 2013-03-20 | $16.01 | $18.14 | 5,300 | — | — |
| 2013-03-19 | $16.52 | $18.72 | 2,000 | — | — |
| 2013-03-18 | $16.30 | $18.47 | 3,200 | — | — |
| 2013-03-15 | $15.90 | $18.01 | 2,500 | — | — |
| 2013-03-14 | $16.40 | $18.58 | 300 | — | — |
| 2013-03-13 | $16.28 | $18.44 | 5,400 | — | — |
| 2013-03-12 | $16.52 | $18.72 | 2,000 | — | — |
| 2013-03-11 | $16.38 | $18.56 | 2,100 | — | — |
| 2013-03-08 | $16.37 | $18.55 | 3,700 | — | — |
| 2013-03-07 | $16.25 | $18.41 | 3,100 | — | — |
| 2013-03-06 | $16.12 | $18.26 | 900 | — | — |
| 2013-03-05 | $15.90 | $18.01 | 10,100 | — | — |
| 2013-03-04 | $16.20 | $18.35 | 900 | — | — |
| 2013-03-01 | $16.48 | $18.67 | 1,000 | — | — |
| 2013-02-28 | $16.48 | $18.67 | 2,300 | — | — |
| 2013-02-27 | $16.35 | $18.52 | 3,400 | — | — |
| 2013-02-26 | $16.33 | $18.50 | 2,800 | — | — |
| 2013-02-25 | $16.34 | $18.51 | 700 | — | — |
| 2013-02-22 | $16.37 | $18.55 | 400 | — | — |
| 2013-02-21 | $16.49 | $18.68 | 1,900 | — | — |
| 2013-02-20 | $16.84 | $19.08 | 4,600 | — | — |
| 2013-02-19 | $16.57 | $18.77 | 3,900 | — | — |
| 2013-02-15 | $16.60 | $18.81 | 0 | — | — |
| 2013-02-14 | $16.60 | $18.81 | 1,900 | — | — |
| 2013-02-13 | $16.58 | $18.78 | 500 | — | — |
| 2013-02-12 | $16.55 | $18.75 | 2,500 | — | — |
| 2013-02-11 | $16.50 | $18.69 | 1,800 | — | — |
| 2013-02-08 | $16.40 | $18.58 | 5,700 | — | — |
| 2013-02-07 | $16.30 | $18.47 | 9,700 | — | — |
| 2013-02-06 | $16.30 | $18.47 | 1,500 | — | — |
| 2013-02-05 | $16.44 | $18.62 | 4,200 | — | — |
| 2013-02-04 | $15.90 | $18.01 | 1,800 | — | — |
| 2013-02-01 | $15.65 | $17.73 | 9,800 | — | — |
| 2013-01-31 | $15.55 | $17.62 | 4,000 | — | — |
| 2013-01-30 | $15.50 | $17.56 | 4,900 | — | — |
| 2013-01-29 | $15.50 | $17.56 | 1,700 | — | — |
| 2013-01-28 | $14.97 | $16.96 | 700 | — | — |
| 2013-01-25 | $14.85 | $16.82 | 300 | — | — |
| 2013-01-24 | $14.77 | $16.73 | 300 | — | — |
| 2013-01-23 | $14.77 | $16.73 | 2,100 | — | — |
| 2013-01-22 | $14.80 | $16.77 | 3,000 | — | — |
| 2013-01-18 | $14.35 | $16.26 | 1,200 | — | — |
| 2013-01-17 | $14.14 | $16.02 | 200 | — | — |
| 2013-01-16 | $13.82 | $15.66 | 2,300 | — | — |
| 2013-01-15 | $14.30 | $16.20 | 1,000 | — | — |
| 2013-01-14 | $14.20 | $16.09 | 1,000 | — | — |
| 2013-01-11 | $14.30 | $16.20 | 0 | — | — |
| 2013-01-10 | $14.30 | $16.20 | 3,400 | — | — |
| 2013-01-09 | $14.45 | $16.37 | 7,000 | — | — |
| 2013-01-08 | $14.05 | $15.92 | 3,900 | — | — |
| 2013-01-07 | $13.85 | $15.69 | 3,300 | — | — |
| 2013-01-04 | $13.75 | $15.58 | 4,800 | — | — |
| 2013-01-03 | $13.35 | $15.12 | 1,200 | — | — |
| 2013-01-02 | $13.30 | $15.07 | 2,500 | — | — |