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
- 1993-03-24 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 | $21.28 | $33.25 | 36,900 | — | — |
| 2013-12-30 | $21.20 | $33.12 | 80,550 | — | — |
| 2013-12-27 | $21.65 | $33.83 | 20,100 | — | — |
| 2013-12-26 | $21.66 | $33.84 | 17,100 | — | — |
| 2013-12-24 | $21.67 | $33.85 | 39,300 | — | — |
| 2013-12-23 | $21.67 | $33.85 | 73,800 | — | — |
| 2013-12-20 | $21.60 | $33.75 | 225,750 | — | — |
| 2013-12-19 | $21.64 | $33.81 | 19,500 | — | — |
| 2013-12-18 | $22.05 | $34.45 | 36,300 | — | — |
| 2013-12-17 | $21.49 | $33.57 | 15,000 | — | — |
| 2013-12-16 | $21.50 | $33.59 | 43,200 | — | — |
| 2013-12-13 | $20.75 | $32.42 | 33,000 | — | — |
| 2013-12-12 | $20.80 | $32.50 | 21,150 | — | — |
| 2013-12-11 | $20.71 | $32.35 | 40,800 | — | — |
| 2013-12-10 | $20.98 | $32.78 | 38,700 | — | — |
| 2013-12-09 | $21.32 | $33.31 | 25,200 | — | — |
| 2013-12-06 | $21.39 | $33.41 | 54,000 | — | — |
| 2013-12-05 | $21.27 | $33.24 | 32,850 | — | — |
| 2013-12-04 | $21.37 | $33.16 | 46,950 | — | — |
| 2013-12-03 | $21.42 | $33.25 | 83,400 | — | — |
| 2013-12-02 | $21.78 | $33.81 | 91,200 | — | — |
| 2013-11-29 | $22.51 | $34.94 | 14,850 | — | — |
| 2013-11-27 | $21.90 | $33.99 | 26,400 | — | — |
| 2013-11-26 | $21.50 | $33.37 | 22,950 | — | — |
| 2013-11-25 | $20.91 | $32.46 | 18,450 | — | — |
| 2013-11-22 | $20.80 | $32.28 | 30,150 | — | — |
| 2013-11-21 | $20.52 | $31.85 | 37,950 | — | — |
| 2013-11-20 | $20.12 | $31.23 | 17,400 | — | — |
| 2013-11-19 | $20.05 | $31.12 | 21,300 | — | — |
| 2013-11-18 | $20.17 | $31.31 | 16,650 | — | — |
| 2013-11-15 | $20.11 | $31.21 | 21,900 | — | — |
| 2013-11-14 | $20.15 | $31.27 | 12,300 | — | — |
| 2013-11-13 | $20.21 | $31.37 | 19,350 | — | — |
| 2013-11-12 | $20.09 | $31.18 | 21,900 | — | — |
| 2013-11-11 | $20.19 | $31.34 | 14,250 | — | — |
| 2013-11-08 | $20.38 | $31.63 | 32,550 | — | — |
| 2013-11-07 | $19.65 | $30.50 | 18,750 | — | — |
| 2013-11-06 | $19.99 | $31.02 | 10,650 | — | — |
| 2013-11-05 | $20.07 | $31.16 | 12,150 | — | — |
| 2013-11-04 | $20.24 | $31.42 | 38,400 | — | — |
| 2013-11-01 | $20.00 | $31.04 | 58,350 | — | — |
| 2013-10-31 | $20.01 | $31.05 | 56,250 | — | — |
| 2013-10-30 | $20.29 | $31.50 | 37,500 | — | — |
| 2013-10-29 | $20.35 | $31.59 | 58,500 | — | — |
| 2013-10-28 | $20.60 | $31.97 | 27,900 | — | — |
| 2013-10-25 | $20.56 | $31.91 | 37,350 | — | — |
| 2013-10-24 | $20.19 | $31.34 | 45,600 | — | — |
| 2013-10-23 | $19.85 | $30.81 | 48,900 | — | — |
| 2013-10-22 | $19.83 | $30.77 | 43,800 | — | — |
| 2013-10-21 | $19.76 | $30.67 | 29,850 | — | — |
| 2013-10-18 | $19.87 | $30.84 | 49,050 | — | — |
| 2013-10-17 | $19.62 | $30.45 | 46,500 | — | — |
| 2013-10-16 | $19.44 | $30.17 | 32,850 | — | — |
| 2013-10-15 | $19.29 | $29.95 | 17,700 | — | — |
| 2013-10-14 | $19.48 | $30.24 | 35,850 | — | — |
| 2013-10-11 | $19.17 | $29.76 | 24,750 | — | — |
| 2013-10-10 | $18.67 | $28.97 | 65,850 | — | — |
| 2013-10-09 | $18.15 | $28.18 | 27,750 | — | — |
| 2013-10-08 | $18.26 | $28.34 | 26,250 | — | — |
| 2013-10-07 | $18.23 | $28.30 | 15,150 | — | — |
| 2013-10-04 | $18.45 | $28.64 | 18,300 | — | — |
| 2013-10-03 | $18.59 | $28.85 | 31,800 | — | — |
| 2013-10-02 | $18.67 | $28.97 | 61,800 | — | — |
| 2013-10-01 | $19.45 | $30.19 | 81,600 | — | — |
| 2013-09-30 | $18.89 | $29.31 | 65,850 | — | — |
| 2013-09-27 | $18.89 | $29.31 | 12,300 | — | — |
| 2013-09-26 | $18.92 | $29.37 | 32,550 | — | — |
| 2013-09-25 | $18.75 | $29.10 | 31,050 | — | — |
| 2013-09-24 | $18.57 | $28.83 | 68,700 | — | — |
| 2013-09-23 | $18.63 | $28.91 | 35,400 | — | — |
| 2013-09-20 | $18.50 | $28.71 | 70,200 | — | — |
| 2013-09-19 | $18.32 | $28.44 | 33,300 | — | — |
| 2013-09-18 | $18.57 | $28.83 | 50,850 | — | — |
| 2013-09-17 | $17.79 | $27.62 | 23,700 | — | — |
| 2013-09-16 | $17.78 | $27.60 | 37,500 | — | — |
| 2013-09-13 | $17.65 | $27.40 | 12,600 | — | — |
| 2013-09-12 | $17.57 | $27.28 | 29,850 | — | — |
| 2013-09-11 | $17.72 | $27.50 | 55,350 | — | — |
| 2013-09-10 | $17.74 | $27.53 | 36,150 | — | — |
| 2013-09-09 | $17.55 | $27.25 | 24,150 | — | — |
| 2013-09-06 | $17.55 | $27.23 | 23,250 | — | — |
| 2013-09-05 | $17.59 | $27.31 | 20,250 | — | — |
| 2013-09-04 | $17.68 | $27.23 | 20,400 | — | — |
| 2013-09-03 | $17.71 | $27.28 | 40,200 | — | — |
| 2013-08-30 | $17.70 | $27.27 | 55,950 | — | — |
| 2013-08-29 | $17.88 | $27.54 | 19,500 | — | — |
| 2013-08-28 | $17.75 | $27.35 | 21,150 | — | — |
| 2013-08-27 | $17.82 | $27.45 | 37,350 | — | — |
| 2013-08-26 | $18.39 | $28.32 | 31,350 | — | — |
| 2013-08-23 | $18.53 | $28.55 | 28,950 | — | — |
| 2013-08-22 | $18.50 | $28.50 | 67,950 | — | — |
| 2013-08-21 | $18.18 | $28.00 | 24,600 | — | — |
| 2013-08-20 | $18.36 | $28.28 | 48,750 | — | — |
| 2013-08-19 | $18.08 | $27.85 | 25,800 | — | — |
| 2013-08-16 | $18.21 | $28.05 | 58,050 | — | — |
| 2013-08-15 | $18.29 | $28.17 | 37,950 | — | — |
| 2013-08-14 | $18.47 | $28.45 | 69,000 | — | — |
| 2013-08-13 | $18.32 | $28.22 | 23,850 | — | — |
| 2013-08-12 | $18.37 | $28.30 | 13,350 | — | — |
| 2013-08-09 | $18.23 | $28.09 | 20,100 | — | — |
| 2013-08-08 | $18.46 | $28.44 | 9,450 | — | — |
| 2013-08-07 | $18.51 | $28.51 | 20,400 | — | — |
| 2013-08-06 | $18.68 | $28.78 | 37,650 | — | — |
| 2013-08-05 | $18.57 | $28.60 | 27,000 | — | — |
| 2013-08-02 | $18.55 | $28.58 | 35,700 | — | — |
| 2013-08-01 | $18.65 | $28.72 | 59,700 | — | — |
| 2013-07-31 | $18.42 | $28.37 | 36,300 | — | — |
| 2013-07-30 | $18.43 | $28.38 | 11,250 | — | — |
| 2013-07-29 | $18.44 | $28.41 | 23,550 | — | — |
| 2013-07-26 | $18.59 | $28.63 | 40,650 | — | — |
| 2013-07-25 | $18.97 | $29.23 | 61,050 | — | — |
| 2013-07-24 | $18.21 | $28.06 | 24,450 | — | — |
| 2013-07-23 | $18.21 | $28.05 | 40,200 | — | — |
| 2013-07-22 | $18.33 | $28.24 | 22,500 | — | — |
| 2013-07-19 | $17.99 | $27.71 | 53,550 | — | — |
| 2013-07-18 | $17.99 | $27.72 | 22,500 | — | — |
| 2013-07-17 | $17.79 | $27.40 | 24,000 | — | — |
| 2013-07-16 | $17.83 | $27.46 | 25,350 | — | — |
| 2013-07-15 | $17.57 | $27.06 | 25,350 | — | — |
| 2013-07-12 | $17.52 | $26.99 | 28,650 | — | — |
| 2013-07-11 | $17.49 | $26.95 | 33,300 | — | — |
| 2013-07-10 | $17.58 | $27.08 | 43,050 | — | — |
| 2013-07-09 | $17.58 | $27.08 | 48,900 | — | — |
| 2013-07-08 | $17.49 | $26.95 | 67,500 | — | — |
| 2013-07-05 | $17.47 | $26.92 | 50,100 | — | — |
| 2013-07-03 | $16.94 | $26.09 | 16,200 | — | — |
| 2013-07-02 | $16.72 | $25.76 | 48,900 | — | — |
| 2013-07-01 | $16.66 | $25.66 | 44,100 | — | — |
| 2013-06-28 | $16.35 | $25.19 | 358,050 | — | — |
| 2013-06-27 | $16.45 | $25.35 | 31,350 | — | — |
| 2013-06-26 | $16.21 | $24.97 | 25,500 | — | — |
| 2013-06-25 | $16.46 | $25.36 | 42,600 | — | — |
| 2013-06-24 | $15.91 | $24.51 | 36,150 | — | — |
| 2013-06-21 | $15.95 | $24.57 | 73,800 | — | — |
| 2013-06-20 | $15.61 | $24.05 | 110,550 | — | — |
| 2013-06-19 | $15.87 | $24.44 | 33,750 | — | — |
| 2013-06-18 | $16.33 | $25.15 | 31,350 | — | — |
| 2013-06-17 | $16.17 | $24.90 | 37,500 | — | — |
| 2013-06-14 | $15.79 | $24.32 | 32,250 | — | — |
| 2013-06-13 | $16.05 | $24.72 | 18,900 | — | — |
| 2013-06-12 | $15.85 | $24.41 | 32,100 | — | — |
| 2013-06-11 | $15.96 | $24.59 | 18,000 | — | — |
| 2013-06-10 | $16.27 | $25.06 | 20,250 | — | — |
| 2013-06-07 | $16.09 | $24.79 | 15,300 | — | — |
| 2013-06-06 | $16.01 | $24.66 | 17,400 | — | — |
| 2013-06-05 | $15.97 | $24.39 | 15,300 | — | — |
| 2013-06-04 | $16.39 | $25.03 | 22,350 | — | — |
| 2013-06-03 | $16.66 | $25.45 | 82,200 | — | — |
| 2013-05-31 | $16.07 | $24.54 | 27,450 | — | — |
| 2013-05-30 | $16.40 | $25.05 | 19,650 | — | — |
| 2013-05-29 | $16.15 | $24.68 | 18,750 | — | — |
| 2013-05-28 | $16.33 | $24.95 | 45,150 | — | — |
| 2013-05-24 | $16.19 | $24.73 | 13,200 | — | — |
| 2013-05-23 | $16.07 | $24.54 | 19,200 | — | — |
| 2013-05-22 | $15.95 | $24.36 | 35,100 | — | — |
| 2013-05-21 | $16.15 | $24.67 | 15,450 | — | — |
| 2013-05-20 | $16.17 | $24.71 | 21,750 | — | — |
| 2013-05-17 | $16.09 | $24.58 | 54,600 | — | — |
| 2013-05-16 | $15.98 | $24.41 | 26,100 | — | — |
| 2013-05-15 | $15.93 | $24.34 | 35,250 | — | — |
| 2013-05-14 | $15.75 | $24.06 | 42,600 | — | — |
| 2013-05-13 | $15.59 | $23.82 | 14,250 | — | — |
| 2013-05-10 | $15.53 | $23.73 | 21,600 | — | — |
| 2013-05-09 | $15.51 | $23.70 | 26,550 | — | — |
| 2013-05-08 | $15.54 | $23.74 | 25,050 | — | — |
| 2013-05-07 | $15.47 | $23.64 | 34,500 | — | — |
| 2013-05-06 | $15.39 | $23.50 | 32,400 | — | — |
| 2013-05-03 | $15.29 | $23.35 | 17,250 | — | — |
| 2013-05-02 | $15.20 | $23.22 | 49,500 | — | — |
| 2013-05-01 | $14.75 | $22.53 | 80,700 | — | — |
| 2013-04-30 | $15.31 | $23.38 | 45,900 | — | — |
| 2013-04-29 | $15.10 | $23.07 | 30,600 | — | — |
| 2013-04-26 | $14.69 | $22.44 | 33,450 | — | — |
| 2013-04-25 | $14.85 | $22.68 | 35,250 | — | — |
| 2013-04-24 | $14.87 | $22.72 | 40,650 | — | — |
| 2013-04-23 | $14.65 | $22.38 | 14,850 | — | — |
| 2013-04-22 | $14.48 | $22.12 | 19,800 | — | — |
| 2013-04-19 | $14.51 | $22.17 | 35,100 | — | — |
| 2013-04-18 | $14.37 | $21.95 | 23,250 | — | — |
| 2013-04-17 | $14.34 | $21.91 | 53,550 | — | — |
| 2013-04-16 | $14.57 | $22.26 | 75,000 | — | — |
| 2013-04-15 | $14.34 | $21.91 | 53,550 | — | — |
| 2013-04-12 | $14.78 | $22.58 | 20,700 | — | — |
| 2013-04-11 | $14.85 | $22.68 | 27,450 | — | — |
| 2013-04-10 | $14.96 | $22.85 | 34,950 | — | — |
| 2013-04-09 | $14.74 | $22.52 | 20,850 | — | — |
| 2013-04-08 | $14.84 | $22.67 | 13,800 | — | — |
| 2013-04-05 | $14.85 | $22.68 | 27,750 | — | — |
| 2013-04-04 | $14.93 | $22.81 | 15,300 | — | — |
| 2013-04-03 | $14.77 | $22.56 | 44,850 | — | — |
| 2013-04-02 | $14.84 | $22.67 | 42,600 | — | — |
| 2013-04-01 | $14.94 | $22.82 | 79,350 | — | — |
| 2013-03-28 | $15.00 | $22.91 | 41,400 | — | — |
| 2013-03-27 | $15.05 | $22.98 | 11,100 | — | — |
| 2013-03-26 | $15.09 | $23.05 | 14,700 | — | — |
| 2013-03-25 | $15.15 | $23.15 | 19,500 | — | — |
| 2013-03-22 | $15.12 | $23.10 | 84,600 | — | — |
| 2013-03-21 | $15.04 | $22.97 | 20,250 | — | — |
| 2013-03-20 | $15.16 | $23.16 | 29,250 | — | — |
| 2013-03-19 | $15.07 | $23.03 | 28,200 | — | — |
| 2013-03-18 | $15.10 | $23.07 | 16,500 | — | — |
| 2013-03-15 | $15.17 | $23.17 | 69,450 | — | — |
| 2013-03-14 | $15.09 | $23.06 | 19,050 | — | — |
| 2013-03-13 | $15.17 | $23.17 | 7,350 | — | — |
| 2013-03-12 | $15.09 | $23.06 | 28,500 | — | — |
| 2013-03-11 | $15.17 | $23.17 | 38,250 | — | — |
| 2013-03-08 | $15.36 | $23.46 | 42,300 | — | — |
| 2013-03-07 | $15.28 | $23.34 | 36,300 | — | — |
| 2013-03-06 | $15.18 | $22.98 | 38,550 | — | — |
| 2013-03-05 | $15.17 | $22.96 | 28,350 | — | — |
| 2013-03-04 | $15.05 | $22.78 | 19,950 | — | — |
| 2013-03-01 | $15.06 | $22.80 | 24,000 | — | — |
| 2013-02-28 | $15.10 | $22.86 | 34,800 | — | — |
| 2013-02-27 | $15.01 | $22.73 | 24,600 | — | — |
| 2013-02-26 | $14.94 | $22.62 | 29,550 | — | — |
| 2013-02-25 | $14.73 | $22.31 | 30,300 | — | — |
| 2013-02-22 | $15.09 | $22.84 | 53,250 | — | — |
| 2013-02-21 | $15.03 | $22.76 | 17,550 | — | — |
| 2013-02-20 | $15.13 | $22.91 | 50,850 | — | — |
| 2013-02-19 | $15.26 | $23.11 | 35,100 | — | — |
| 2013-02-15 | $15.17 | $22.96 | 40,500 | — | — |
| 2013-02-14 | $15.21 | $23.04 | 24,750 | — | — |
| 2013-02-13 | $15.13 | $22.90 | 20,550 | — | — |
| 2013-02-12 | $15.13 | $22.90 | 22,800 | — | — |
| 2013-02-11 | $14.99 | $22.70 | 30,750 | — | — |
| 2013-02-08 | $14.89 | $22.55 | 29,700 | — | — |
| 2013-02-07 | $14.90 | $22.56 | 11,850 | — | — |
| 2013-02-06 | $15.02 | $22.74 | 36,150 | — | — |
| 2013-02-05 | $15.07 | $22.82 | 24,300 | — | — |
| 2013-02-04 | $14.93 | $22.60 | 36,600 | — | — |
| 2013-02-01 | $15.07 | $22.82 | 45,450 | — | — |
| 2013-01-31 | $15.07 | $22.82 | 62,100 | — | — |
| 2013-01-30 | $14.85 | $22.49 | 39,000 | — | — |
| 2013-01-29 | $15.01 | $22.72 | 70,800 | — | — |
| 2013-01-28 | $14.79 | $22.39 | 186,150 | — | — |
| 2013-01-25 | $14.74 | $22.32 | 131,700 | — | — |
| 2013-01-24 | $14.78 | $22.38 | 100,350 | — | — |
| 2013-01-23 | $14.81 | $22.42 | 83,700 | — | — |
| 2013-01-22 | $14.94 | $22.62 | 70,500 | — | — |
| 2013-01-18 | $14.88 | $22.53 | 35,550 | — | — |
| 2013-01-17 | $14.97 | $22.66 | 42,150 | — | — |
| 2013-01-16 | $15.05 | $22.79 | 55,800 | — | — |
| 2013-01-15 | $15.35 | $23.25 | 76,050 | — | — |
| 2013-01-14 | $15.25 | $23.09 | 33,000 | — | — |
| 2013-01-11 | $15.22 | $23.05 | 31,650 | — | — |
| 2013-01-10 | $15.17 | $22.97 | 35,550 | — | — |
| 2013-01-09 | $15.06 | $22.80 | 10,500 | — | — |
| 2013-01-08 | $15.15 | $22.94 | 31,050 | — | — |
| 2013-01-07 | $15.13 | $22.91 | 15,300 | — | — |
| 2013-01-04 | $15.45 | $23.39 | 39,450 | — | — |
| 2013-01-03 | $15.41 | $23.33 | 42,000 | — | — |
| 2013-01-02 | $15.53 | $23.51 | 121,350 | — | — |