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
- 1998-04-16 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 | $20.68 | $32.52 | 22,000 | — | — |
| 2013-12-30 | $20.73 | $32.60 | 13,400 | — | — |
| 2013-12-27 | $20.91 | $32.88 | 26,300 | — | — |
| 2013-12-26 | $21.17 | $33.29 | 22,300 | — | — |
| 2013-12-24 | $21.10 | $33.18 | 9,600 | — | — |
| 2013-12-23 | $21.00 | $33.02 | 37,800 | — | — |
| 2013-12-20 | $20.89 | $32.85 | 129,800 | — | — |
| 2013-12-19 | $20.35 | $32.00 | 25,800 | — | — |
| 2013-12-18 | $20.58 | $32.36 | 36,500 | — | — |
| 2013-12-17 | $19.95 | $31.37 | 29,700 | — | — |
| 2013-12-16 | $19.96 | $31.39 | 29,000 | — | — |
| 2013-12-13 | $19.59 | $30.80 | 45,400 | — | — |
| 2013-12-12 | $19.69 | $30.96 | 24,600 | — | — |
| 2013-12-11 | $19.65 | $30.90 | 58,000 | — | — |
| 2013-12-10 | $19.88 | $31.26 | 48,800 | — | — |
| 2013-12-09 | $20.40 | $31.76 | 41,100 | — | — |
| 2013-12-06 | $20.41 | $31.78 | 30,800 | — | — |
| 2013-12-05 | $20.23 | $31.50 | 14,200 | — | — |
| 2013-12-04 | $20.38 | $31.73 | 31,000 | — | — |
| 2013-12-03 | $20.41 | $31.78 | 34,100 | — | — |
| 2013-12-02 | $20.42 | $31.79 | 37,400 | — | — |
| 2013-11-29 | $20.96 | $32.63 | 12,600 | — | — |
| 2013-11-27 | $20.97 | $32.65 | 42,500 | — | — |
| 2013-11-26 | $20.84 | $32.45 | 50,200 | — | — |
| 2013-11-25 | $20.52 | $31.95 | 54,500 | — | — |
| 2013-11-22 | $20.40 | $31.76 | 33,900 | — | — |
| 2013-11-21 | $20.25 | $31.53 | 47,800 | — | — |
| 2013-11-20 | $19.78 | $30.80 | 34,900 | — | — |
| 2013-11-19 | $19.90 | $30.98 | 20,700 | — | — |
| 2013-11-18 | $19.93 | $31.03 | 31,500 | — | — |
| 2013-11-15 | $19.94 | $31.05 | 31,900 | — | — |
| 2013-11-14 | $20.08 | $31.26 | 26,100 | — | — |
| 2013-11-13 | $19.95 | $31.06 | 26,700 | — | — |
| 2013-11-12 | $19.87 | $30.94 | 21,100 | — | — |
| 2013-11-11 | $19.96 | $31.08 | 67,000 | — | — |
| 2013-11-08 | $20.28 | $31.58 | 49,800 | — | — |
| 2013-11-07 | $19.58 | $30.49 | 57,900 | — | — |
| 2013-11-06 | $19.95 | $31.06 | 27,100 | — | — |
| 2013-11-05 | $19.74 | $30.74 | 49,500 | — | — |
| 2013-11-04 | $19.97 | $31.09 | 61,700 | — | — |
| 2013-11-01 | $19.68 | $30.64 | 72,200 | — | — |
| 2013-10-31 | $19.97 | $31.09 | 46,800 | — | — |
| 2013-10-30 | $20.21 | $31.47 | 26,800 | — | — |
| 2013-10-29 | $20.44 | $31.83 | 32,800 | — | — |
| 2013-10-28 | $20.50 | $31.92 | 52,600 | — | — |
| 2013-10-25 | $20.34 | $31.67 | 39,600 | — | — |
| 2013-10-24 | $20.40 | $31.76 | 57,500 | — | — |
| 2013-10-23 | $20.09 | $31.28 | 101,400 | — | — |
| 2013-10-22 | $19.43 | $30.25 | 39,400 | — | — |
| 2013-10-21 | $19.41 | $30.22 | 74,900 | — | — |
| 2013-10-18 | $19.45 | $30.28 | 101,700 | — | — |
| 2013-10-17 | $19.25 | $29.97 | 81,100 | — | — |
| 2013-10-16 | $19.17 | $29.85 | 66,100 | — | — |
| 2013-10-15 | $18.95 | $29.51 | 33,200 | — | — |
| 2013-10-14 | $19.05 | $29.66 | 101,300 | — | — |
| 2013-10-11 | $19.00 | $29.58 | 130,500 | — | — |
| 2013-10-10 | $18.76 | $29.21 | 102,800 | — | — |
| 2013-10-09 | $18.54 | $28.87 | 59,700 | — | — |
| 2013-10-08 | $18.47 | $28.76 | 21,000 | — | — |
| 2013-10-07 | $18.44 | $28.71 | 20,900 | — | — |
| 2013-10-04 | $18.57 | $28.91 | 17,600 | — | — |
| 2013-10-03 | $18.53 | $28.85 | 29,200 | — | — |
| 2013-10-02 | $18.75 | $29.19 | 43,500 | — | — |
| 2013-10-01 | $19.00 | $29.58 | 57,300 | — | — |
| 2013-09-30 | $18.85 | $29.35 | 64,100 | — | — |
| 2013-09-27 | $18.83 | $29.32 | 26,300 | — | — |
| 2013-09-26 | $18.90 | $29.43 | 434,600 | — | — |
| 2013-09-25 | $19.01 | $29.60 | 45,700 | — | — |
| 2013-09-24 | $19.28 | $30.02 | 87,600 | — | — |
| 2013-09-23 | $19.31 | $30.07 | 46,000 | — | — |
| 2013-09-20 | $19.63 | $30.56 | 47,800 | — | — |
| 2013-09-19 | $18.95 | $29.51 | 12,900 | — | — |
| 2013-09-18 | $19.23 | $29.94 | 21,600 | — | — |
| 2013-09-17 | $19.25 | $29.97 | 17,900 | — | — |
| 2013-09-16 | $19.07 | $29.69 | 29,200 | — | — |
| 2013-09-13 | $19.13 | $29.79 | 4,700 | — | — |
| 2013-09-12 | $18.97 | $29.54 | 18,300 | — | — |
| 2013-09-11 | $19.14 | $29.80 | 11,300 | — | — |
| 2013-09-10 | $19.24 | $29.96 | 13,700 | — | — |
| 2013-09-09 | $19.17 | $29.85 | 13,600 | — | — |
| 2013-09-06 | $18.99 | $29.26 | 21,700 | — | — |
| 2013-09-05 | $19.08 | $29.39 | 8,800 | — | — |
| 2013-09-04 | $19.05 | $29.35 | 9,200 | — | — |
| 2013-09-03 | $19.16 | $29.52 | 12,300 | — | — |
| 2013-08-30 | $19.06 | $29.36 | 34,900 | — | — |
| 2013-08-29 | $19.43 | $29.93 | 9,700 | — | — |
| 2013-08-28 | $19.13 | $29.47 | 10,900 | — | — |
| 2013-08-27 | $19.09 | $29.41 | 17,200 | — | — |
| 2013-08-26 | $19.76 | $30.44 | 15,500 | — | — |
| 2013-08-23 | $20.00 | $30.81 | 48,700 | — | — |
| 2013-08-22 | $20.00 | $30.81 | 29,800 | — | — |
| 2013-08-21 | $19.98 | $30.78 | 12,000 | — | — |
| 2013-08-20 | $19.93 | $30.70 | 39,100 | — | — |
| 2013-08-19 | $19.68 | $30.32 | 14,700 | — | — |
| 2013-08-16 | $19.75 | $30.43 | 24,300 | — | — |
| 2013-08-15 | $19.86 | $30.60 | 24,700 | — | — |
| 2013-08-14 | $20.20 | $31.12 | 11,300 | — | — |
| 2013-08-13 | $20.34 | $31.34 | 21,100 | — | — |
| 2013-08-12 | $20.09 | $30.95 | 15,400 | — | — |
| 2013-08-09 | $20.08 | $30.94 | 14,600 | — | — |
| 2013-08-08 | $20.35 | $31.35 | 14,400 | — | — |
| 2013-08-07 | $20.23 | $31.17 | 9,200 | — | — |
| 2013-08-06 | $20.31 | $31.29 | 15,500 | — | — |
| 2013-08-05 | $20.29 | $31.26 | 26,800 | — | — |
| 2013-08-02 | $20.22 | $31.15 | 30,400 | — | — |
| 2013-08-01 | $20.45 | $31.51 | 25,200 | — | — |
| 2013-07-31 | $20.29 | $31.26 | 35,100 | — | — |
| 2013-07-30 | $19.73 | $30.40 | 30,900 | — | — |
| 2013-07-29 | $19.68 | $30.32 | 32,300 | — | — |
| 2013-07-26 | $20.26 | $31.21 | 12,100 | — | — |
| 2013-07-25 | $20.49 | $31.57 | 24,300 | — | — |
| 2013-07-24 | $20.49 | $31.57 | 20,900 | — | — |
| 2013-07-23 | $20.51 | $31.60 | 38,100 | — | — |
| 2013-07-22 | $20.48 | $31.55 | 14,900 | — | — |
| 2013-07-19 | $20.48 | $31.55 | 22,000 | — | — |
| 2013-07-18 | $20.50 | $31.58 | 26,600 | — | — |
| 2013-07-17 | $20.45 | $31.51 | 28,000 | — | — |
| 2013-07-16 | $20.40 | $31.43 | 31,100 | — | — |
| 2013-07-15 | $20.55 | $31.66 | 18,600 | — | — |
| 2013-07-12 | $20.50 | $31.58 | 21,500 | — | — |
| 2013-07-11 | $20.40 | $31.43 | 30,100 | — | — |
| 2013-07-10 | $20.60 | $31.74 | 52,700 | — | — |
| 2013-07-09 | $20.43 | $31.47 | 14,100 | — | — |
| 2013-07-08 | $20.06 | $30.90 | 46,000 | — | — |
| 2013-07-05 | $20.29 | $31.26 | 25,900 | — | — |
| 2013-07-03 | $19.68 | $30.32 | 27,300 | — | — |
| 2013-07-02 | $19.40 | $29.89 | 29,200 | — | — |
| 2013-07-01 | $19.42 | $29.92 | 24,600 | — | — |
| 2013-06-28 | $19.07 | $29.38 | 138,100 | — | — |
| 2013-06-27 | $18.96 | $29.21 | 23,200 | — | — |
| 2013-06-26 | $18.65 | $28.73 | 17,900 | — | — |
| 2013-06-25 | $18.67 | $28.76 | 38,500 | — | — |
| 2013-06-24 | $18.59 | $28.64 | 36,400 | — | — |
| 2013-06-21 | $18.53 | $28.55 | 61,400 | — | — |
| 2013-06-20 | $18.11 | $27.90 | 33,900 | — | — |
| 2013-06-19 | $18.63 | $28.70 | 16,100 | — | — |
| 2013-06-18 | $18.83 | $29.01 | 53,800 | — | — |
| 2013-06-17 | $18.18 | $28.01 | 16,500 | — | — |
| 2013-06-14 | $18.15 | $27.96 | 12,900 | — | — |
| 2013-06-13 | $18.60 | $28.66 | 20,900 | — | — |
| 2013-06-12 | $18.21 | $28.05 | 13,200 | — | — |
| 2013-06-11 | $18.29 | $28.18 | 3,500 | — | — |
| 2013-06-10 | $18.48 | $28.47 | 7,000 | — | — |
| 2013-06-07 | $18.43 | $28.09 | 13,800 | — | — |
| 2013-06-06 | $18.38 | $28.01 | 21,900 | — | — |
| 2013-06-05 | $18.19 | $27.72 | 8,300 | — | — |
| 2013-06-04 | $18.46 | $28.13 | 19,600 | — | — |
| 2013-06-03 | $18.58 | $28.31 | 56,300 | — | — |
| 2013-05-31 | $17.91 | $27.29 | 29,000 | — | — |
| 2013-05-30 | $18.07 | $27.54 | 13,000 | — | — |
| 2013-05-29 | $18.05 | $27.51 | 19,000 | — | — |
| 2013-05-28 | $18.13 | $27.63 | 23,700 | — | — |
| 2013-05-24 | $18.05 | $27.51 | 23,800 | — | — |
| 2013-05-23 | $18.00 | $27.43 | 8,000 | — | — |
| 2013-05-22 | $17.77 | $27.08 | 28,200 | — | — |
| 2013-05-21 | $18.22 | $27.77 | 18,100 | — | — |
| 2013-05-20 | $18.20 | $27.73 | 9,400 | — | — |
| 2013-05-17 | $18.18 | $27.70 | 21,100 | — | — |
| 2013-05-16 | $18.12 | $27.61 | 9,600 | — | — |
| 2013-05-15 | $18.10 | $27.58 | 18,800 | — | — |
| 2013-05-14 | $17.82 | $27.16 | 23,200 | — | — |
| 2013-05-13 | $17.67 | $26.93 | 11,700 | — | — |
| 2013-05-10 | $17.76 | $27.06 | 10,700 | — | — |
| 2013-05-09 | $17.78 | $27.09 | 5,200 | — | — |
| 2013-05-08 | $17.80 | $27.13 | 36,500 | — | — |
| 2013-05-07 | $17.88 | $27.25 | 15,500 | — | — |
| 2013-05-06 | $17.54 | $26.73 | 17,700 | — | — |
| 2013-05-03 | $17.50 | $26.67 | 17,500 | — | — |
| 2013-05-02 | $17.04 | $25.97 | 26,100 | — | — |
| 2013-05-01 | $16.95 | $25.83 | 78,500 | — | — |
| 2013-04-30 | $17.53 | $26.71 | 37,500 | — | — |
| 2013-04-29 | $17.17 | $26.17 | 21,900 | — | — |
| 2013-04-26 | $17.12 | $26.09 | 27,300 | — | — |
| 2013-04-25 | $17.02 | $25.94 | 32,600 | — | — |
| 2013-04-24 | $16.97 | $25.86 | 20,100 | — | — |
| 2013-04-23 | $16.72 | $25.48 | 23,900 | — | — |
| 2013-04-22 | $16.81 | $25.62 | 30,300 | — | — |
| 2013-04-19 | $16.95 | $25.83 | 22,300 | — | — |
| 2013-04-18 | $16.58 | $25.27 | 18,000 | — | — |
| 2013-04-17 | $16.51 | $25.16 | 27,200 | — | — |
| 2013-04-16 | $16.46 | $25.08 | 37,500 | — | — |
| 2013-04-15 | $16.13 | $24.58 | 34,500 | — | — |
| 2013-04-12 | $16.93 | $25.80 | 12,900 | — | — |
| 2013-04-11 | $17.35 | $26.44 | 6,600 | — | — |
| 2013-04-10 | $17.29 | $26.35 | 19,100 | — | — |
| 2013-04-09 | $16.75 | $25.53 | 11,400 | — | — |
| 2013-04-08 | $16.71 | $25.46 | 21,400 | — | — |
| 2013-04-05 | $16.83 | $25.65 | 29,100 | — | — |
| 2013-04-04 | $17.06 | $26.00 | 26,900 | — | — |
| 2013-04-03 | $17.00 | $25.91 | 21,900 | — | — |
| 2013-04-02 | $17.10 | $26.06 | 14,900 | — | — |
| 2013-04-01 | $17.03 | $25.95 | 42,100 | — | — |
| 2013-03-28 | $17.42 | $26.55 | 27,200 | — | — |
| 2013-03-27 | $17.45 | $26.59 | 26,000 | — | — |
| 2013-03-26 | $17.51 | $26.68 | 34,000 | — | — |
| 2013-03-25 | $17.37 | $26.47 | 24,000 | — | — |
| 2013-03-22 | $17.21 | $26.23 | 10,600 | — | — |
| 2013-03-21 | $17.18 | $26.18 | 19,200 | — | — |
| 2013-03-20 | $17.20 | $26.21 | 29,400 | — | — |
| 2013-03-19 | $17.09 | $26.04 | 36,800 | — | — |
| 2013-03-18 | $17.18 | $26.18 | 8,200 | — | — |
| 2013-03-15 | $17.19 | $26.20 | 65,100 | — | — |
| 2013-03-14 | $17.18 | $26.18 | 28,600 | — | — |
| 2013-03-13 | $17.05 | $25.98 | 9,700 | — | — |
| 2013-03-12 | $17.04 | $25.97 | 8,300 | — | — |
| 2013-03-11 | $17.07 | $26.01 | 44,000 | — | — |
| 2013-03-08 | $17.41 | $26.23 | 28,800 | — | — |
| 2013-03-07 | $17.23 | $25.95 | 22,800 | — | — |
| 2013-03-06 | $16.99 | $25.59 | 18,400 | — | — |
| 2013-03-05 | $16.68 | $25.13 | 12,200 | — | — |
| 2013-03-04 | $16.66 | $25.10 | 11,500 | — | — |
| 2013-03-01 | $16.61 | $25.02 | 24,300 | — | — |
| 2013-02-28 | $16.59 | $24.99 | 23,200 | — | — |
| 2013-02-27 | $16.77 | $25.26 | 12,200 | — | — |
| 2013-02-26 | $16.49 | $24.84 | 30,400 | — | — |
| 2013-02-25 | $16.30 | $24.55 | 21,900 | — | — |
| 2013-02-22 | $16.74 | $25.22 | 21,400 | — | — |
| 2013-02-21 | $16.56 | $24.95 | 19,500 | — | — |
| 2013-02-20 | $16.52 | $24.89 | 29,600 | — | — |
| 2013-02-19 | $16.82 | $25.34 | 44,600 | — | — |
| 2013-02-15 | $16.73 | $25.20 | 24,400 | — | — |
| 2013-02-14 | $16.78 | $25.28 | 7,800 | — | — |
| 2013-02-13 | $16.80 | $25.31 | 11,800 | — | — |
| 2013-02-12 | $16.90 | $25.46 | 23,400 | — | — |
| 2013-02-11 | $16.89 | $25.44 | 30,900 | — | — |
| 2013-02-08 | $16.68 | $25.13 | 52,400 | — | — |
| 2013-02-07 | $16.40 | $24.70 | 28,500 | — | — |
| 2013-02-06 | $16.57 | $24.96 | 15,500 | — | — |
| 2013-02-05 | $16.74 | $25.22 | 24,800 | — | — |
| 2013-02-04 | $16.86 | $25.40 | 18,900 | — | — |
| 2013-02-01 | $16.95 | $25.53 | 40,400 | — | — |
| 2013-01-31 | $16.88 | $25.43 | 37,600 | — | — |
| 2013-01-30 | $16.69 | $25.14 | 24,400 | — | — |
| 2013-01-29 | $16.68 | $25.13 | 34,400 | — | — |
| 2013-01-28 | $16.48 | $24.83 | 22,500 | — | — |
| 2013-01-25 | $16.44 | $24.76 | 59,600 | — | — |
| 2013-01-24 | $16.60 | $25.01 | 24,800 | — | — |
| 2013-01-23 | $17.06 | $25.70 | 45,300 | — | — |
| 2013-01-22 | $17.26 | $26.00 | 29,800 | — | — |
| 2013-01-18 | $17.27 | $26.02 | 34,500 | — | — |
| 2013-01-17 | $17.38 | $26.18 | 58,200 | — | — |
| 2013-01-16 | $17.49 | $26.35 | 30,100 | — | — |
| 2013-01-15 | $17.67 | $26.62 | 23,800 | — | — |
| 2013-01-14 | $17.51 | $26.38 | 17,000 | — | — |
| 2013-01-11 | $17.64 | $26.57 | 18,600 | — | — |
| 2013-01-10 | $17.52 | $26.39 | 18,000 | — | — |
| 2013-01-09 | $17.55 | $26.44 | 33,800 | — | — |
| 2013-01-08 | $17.41 | $26.23 | 25,900 | — | — |
| 2013-01-07 | $17.48 | $26.33 | 21,000 | — | — |
| 2013-01-04 | $17.76 | $26.75 | 17,600 | — | — |
| 2013-01-03 | $17.71 | $26.68 | 26,000 | — | — |
| 2013-01-02 | $17.94 | $27.02 | 63,800 | — | — |