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
- 1978-01-03 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 | $12.26 | $48.97 | 300,900 | — | — |
| 2013-12-30 | $12.20 | $48.73 | 407,900 | — | — |
| 2013-12-27 | $12.18 | $48.65 | 440,100 | — | — |
| 2013-12-26 | $12.01 | $47.98 | 211,800 | — | — |
| 2013-12-24 | $11.92 | $47.62 | 91,700 | — | — |
| 2013-12-23 | $11.69 | $46.70 | 227,700 | — | — |
| 2013-12-20 | $11.52 | $46.02 | 290,500 | — | — |
| 2013-12-19 | $11.60 | $46.34 | 159,100 | — | — |
| 2013-12-18 | $11.61 | $46.38 | 136,600 | — | — |
| 2013-12-17 | $11.67 | $46.62 | 85,200 | — | — |
| 2013-12-16 | $11.71 | $46.78 | 77,300 | — | — |
| 2013-12-13 | $11.60 | $46.34 | 64,800 | — | — |
| 2013-12-12 | $11.52 | $46.02 | 128,600 | — | — |
| 2013-12-11 | $11.75 | $46.94 | 108,000 | — | — |
| 2013-12-10 | $12.08 | $48.26 | 178,700 | — | — |
| 2013-12-09 | $11.85 | $47.34 | 85,700 | — | — |
| 2013-12-06 | $11.70 | $46.74 | 48,600 | — | — |
| 2013-12-05 | $11.83 | $47.26 | 66,000 | — | — |
| 2013-12-04 | $12.06 | $48.18 | 89,500 | — | — |
| 2013-12-03 | $12.11 | $48.38 | 40,300 | — | — |
| 2013-12-02 | $12.26 | $48.97 | 145,900 | — | — |
| 2013-11-29 | $12.78 | $51.05 | 24,300 | — | — |
| 2013-11-27 | $12.58 | $50.25 | 138,600 | — | — |
| 2013-11-26 | $12.44 | $49.69 | 214,600 | — | — |
| 2013-11-25 | $12.54 | $50.09 | 185,700 | — | — |
| 2013-11-22 | $12.51 | $49.97 | 44,000 | — | — |
| 2013-11-21 | $12.58 | $50.25 | 111,500 | — | — |
| 2013-11-20 | $12.67 | $50.61 | 66,300 | — | — |
| 2013-11-19 | $12.90 | $51.53 | 152,900 | — | — |
| 2013-11-18 | $13.33 | $53.25 | 31,600 | — | — |
| 2013-11-15 | $13.65 | $54.53 | 50,200 | — | — |
| 2013-11-14 | $13.84 | $54.69 | 154,400 | — | — |
| 2013-11-13 | $13.43 | $53.07 | 52,400 | — | — |
| 2013-11-12 | $13.19 | $52.12 | 57,800 | — | — |
| 2013-11-11 | $13.52 | $53.42 | 47,200 | — | — |
| 2013-11-08 | $13.28 | $52.47 | 93,800 | — | — |
| 2013-11-07 | $13.38 | $52.87 | 61,600 | — | — |
| 2013-11-06 | $13.55 | $53.54 | 46,600 | — | — |
| 2013-11-05 | $13.48 | $53.26 | 52,900 | — | — |
| 2013-11-04 | $13.74 | $54.29 | 42,100 | — | — |
| 2013-11-01 | $13.70 | $54.13 | 94,100 | — | — |
| 2013-10-31 | $14.13 | $55.83 | 52,500 | — | — |
| 2013-10-30 | $14.32 | $56.58 | 28,600 | — | — |
| 2013-10-29 | $14.28 | $56.43 | 44,500 | — | — |
| 2013-10-28 | $14.61 | $57.73 | 120,600 | — | — |
| 2013-10-25 | $14.63 | $57.81 | 113,200 | — | — |
| 2013-10-24 | $14.65 | $57.89 | 63,200 | — | — |
| 2013-10-23 | $14.28 | $56.43 | 30,800 | — | — |
| 2013-10-22 | $14.60 | $57.69 | 173,000 | — | — |
| 2013-10-21 | $14.06 | $55.56 | 161,100 | — | — |
| 2013-10-18 | $13.44 | $53.11 | 23,700 | — | — |
| 2013-10-17 | $13.50 | $53.34 | 69,400 | — | — |
| 2013-10-16 | $12.91 | $51.01 | 34,400 | — | — |
| 2013-10-15 | $12.92 | $51.05 | 80,000 | — | — |
| 2013-10-14 | $12.64 | $49.94 | 113,900 | — | — |
| 2013-10-11 | $12.58 | $49.71 | 102,900 | — | — |
| 2013-10-10 | $12.69 | $50.14 | 29,600 | — | — |
| 2013-10-09 | $12.77 | $50.46 | 67,200 | — | — |
| 2013-10-08 | $12.77 | $50.46 | 92,500 | — | — |
| 2013-10-07 | $13.26 | $52.39 | 52,500 | — | — |
| 2013-10-04 | $13.22 | $52.24 | 66,700 | — | — |
| 2013-10-03 | $13.18 | $52.08 | 76,700 | — | — |
| 2013-10-02 | $13.28 | $52.47 | 263,200 | — | — |
| 2013-10-01 | $13.21 | $52.20 | 149,900 | — | — |
| 2013-09-30 | $13.25 | $52.36 | 20,100 | — | — |
| 2013-09-27 | $13.39 | $52.91 | 31,200 | — | — |
| 2013-09-26 | $13.34 | $52.71 | 31,300 | — | — |
| 2013-09-25 | $13.82 | $54.61 | 64,500 | — | — |
| 2013-09-24 | $13.31 | $52.59 | 69,000 | — | — |
| 2013-09-23 | $13.17 | $52.04 | 47,800 | — | — |
| 2013-09-20 | $13.45 | $53.15 | 53,500 | — | — |
| 2013-09-19 | $14.09 | $55.67 | 49,900 | — | — |
| 2013-09-18 | $14.47 | $57.18 | 171,600 | — | — |
| 2013-09-17 | $13.51 | $53.38 | 42,900 | — | — |
| 2013-09-16 | $13.38 | $52.87 | 187,700 | — | — |
| 2013-09-13 | $13.62 | $53.82 | 93,500 | — | — |
| 2013-09-12 | $13.54 | $53.50 | 169,900 | — | — |
| 2013-09-11 | $14.00 | $55.32 | 56,200 | — | — |
| 2013-09-10 | $13.82 | $54.61 | 175,700 | — | — |
| 2013-09-09 | $14.36 | $56.74 | 41,100 | — | — |
| 2013-09-06 | $14.22 | $56.19 | 69,200 | — | — |
| 2013-09-05 | $13.82 | $54.61 | 69,900 | — | — |
| 2013-09-04 | $14.29 | $56.46 | 27,100 | — | — |
| 2013-09-03 | $14.30 | $56.50 | 75,500 | — | — |
| 2013-08-30 | $14.34 | $56.66 | 33,700 | — | — |
| 2013-08-29 | $14.44 | $57.06 | 39,900 | — | — |
| 2013-08-28 | $14.62 | $57.77 | 123,900 | — | — |
| 2013-08-27 | $14.65 | $57.89 | 163,300 | — | — |
| 2013-08-26 | $14.91 | $58.91 | 41,700 | — | — |
| 2013-08-23 | $14.78 | $58.40 | 61,200 | — | — |
| 2013-08-22 | $14.65 | $57.89 | 26,000 | — | — |
| 2013-08-21 | $14.55 | $57.49 | 20,600 | — | — |
| 2013-08-20 | $14.93 | $58.99 | 51,500 | — | — |
| 2013-08-19 | $14.53 | $57.41 | 49,500 | — | — |
| 2013-08-16 | $14.92 | $58.95 | 68,400 | — | — |
| 2013-08-15 | $15.04 | $59.43 | 130,600 | — | — |
| 2013-08-14 | $14.54 | $57.45 | 150,500 | — | — |
| 2013-08-13 | $14.03 | $55.44 | 100,000 | — | — |
| 2013-08-12 | $14.06 | $55.56 | 162,800 | — | — |
| 2013-08-09 | $13.44 | $53.11 | 126,900 | — | — |
| 2013-08-08 | $13.14 | $51.92 | 147,100 | — | — |
| 2013-08-07 | $12.60 | $49.79 | 120,800 | — | — |
| 2013-08-06 | $12.65 | $49.98 | 93,400 | — | — |
| 2013-08-05 | $13.06 | $51.60 | 34,500 | — | — |
| 2013-08-02 | $13.19 | $52.12 | 77,000 | — | — |
| 2013-08-01 | $13.45 | $53.15 | 18,600 | — | — |
| 2013-07-31 | $13.64 | $53.90 | 56,400 | — | — |
| 2013-07-30 | $13.70 | $54.13 | 15,700 | — | — |
| 2013-07-29 | $13.74 | $54.29 | 34,400 | — | — |
| 2013-07-26 | $13.81 | $54.57 | 62,700 | — | — |
| 2013-07-25 | $13.70 | $54.13 | 47,000 | — | — |
| 2013-07-24 | $13.56 | $53.58 | 57,500 | — | — |
| 2013-07-23 | $13.97 | $55.20 | 70,900 | — | — |
| 2013-07-22 | $13.71 | $54.17 | 88,600 | — | — |
| 2013-07-19 | $13.04 | $51.53 | 47,000 | — | — |
| 2013-07-18 | $12.76 | $50.42 | 42,900 | — | — |
| 2013-07-17 | $12.71 | $50.22 | 75,700 | — | — |
| 2013-07-16 | $12.80 | $50.58 | 64,600 | — | — |
| 2013-07-15 | $12.50 | $49.39 | 27,400 | — | — |
| 2013-07-12 | $12.47 | $49.27 | 55,700 | — | — |
| 2013-07-11 | $12.49 | $49.35 | 100,800 | — | — |
| 2013-07-10 | $11.96 | $47.26 | 67,800 | — | — |
| 2013-07-09 | $11.85 | $46.82 | 69,700 | — | — |
| 2013-07-08 | $11.70 | $46.23 | 54,600 | — | — |
| 2013-07-05 | $11.78 | $46.55 | 166,300 | — | — |
| 2013-07-03 | $12.22 | $48.29 | 239,900 | — | — |
| 2013-07-02 | $12.49 | $49.35 | 136,100 | — | — |
| 2013-07-01 | $12.83 | $50.70 | 115,700 | — | — |
| 2013-06-28 | $12.70 | $50.18 | 149,800 | — | — |
| 2013-06-27 | $12.00 | $47.42 | 285,700 | — | — |
| 2013-06-26 | $11.65 | $46.03 | 251,600 | — | — |
| 2013-06-25 | $12.04 | $47.57 | 72,400 | — | — |
| 2013-06-24 | $12.03 | $47.53 | 158,300 | — | — |
| 2013-06-21 | $12.77 | $50.46 | 253,400 | — | — |
| 2013-06-20 | $12.69 | $50.14 | 349,300 | — | — |
| 2013-06-19 | $13.61 | $53.78 | 69,900 | — | — |
| 2013-06-18 | $13.73 | $54.25 | 90,300 | — | — |
| 2013-06-17 | $13.80 | $54.53 | 79,400 | — | — |
| 2013-06-14 | $13.83 | $54.65 | 79,600 | — | — |
| 2013-06-13 | $13.85 | $54.73 | 31,600 | — | — |
| 2013-06-12 | $13.76 | $54.37 | 98,400 | — | — |
| 2013-06-11 | $13.82 | $54.61 | 76,700 | — | — |
| 2013-06-10 | $14.03 | $55.44 | 26,000 | — | — |
| 2013-06-07 | $14.07 | $55.60 | 60,600 | — | — |
| 2013-06-06 | $14.45 | $57.10 | 66,900 | — | — |
| 2013-06-05 | $14.45 | $57.10 | 42,900 | — | — |
| 2013-06-04 | $14.55 | $57.49 | 122,600 | — | — |
| 2013-06-03 | $14.61 | $57.73 | 79,800 | — | — |
| 2013-05-31 | $14.34 | $56.66 | 56,400 | — | — |
| 2013-05-30 | $14.61 | $57.73 | 276,500 | — | — |
| 2013-05-29 | $14.07 | $55.60 | 103,600 | — | — |
| 2013-05-28 | $13.58 | $53.66 | 175,400 | — | — |
| 2013-05-24 | $13.72 | $54.21 | 81,100 | — | — |
| 2013-05-23 | $13.90 | $54.92 | 133,100 | — | — |
| 2013-05-22 | $13.76 | $54.37 | 154,700 | — | — |
| 2013-05-21 | $13.87 | $54.81 | 94,700 | — | — |
| 2013-05-20 | $14.15 | $55.91 | 135,900 | — | — |
| 2013-05-17 | $13.57 | $53.62 | 195,000 | — | — |
| 2013-05-16 | $13.95 | $55.12 | 203,400 | — | — |
| 2013-05-15 | $14.25 | $56.31 | 305,900 | — | — |
| 2013-05-14 | $14.73 | $58.20 | 49,400 | — | — |
| 2013-05-13 | $14.89 | $58.72 | 68,900 | — | — |
| 2013-05-10 | $14.99 | $59.11 | 140,200 | — | — |
| 2013-05-09 | $15.31 | $60.37 | 135,800 | — | — |
| 2013-05-08 | $15.60 | $61.52 | 118,600 | — | — |
| 2013-05-07 | $15.18 | $59.86 | 110,400 | — | — |
| 2013-05-06 | $15.37 | $60.61 | 51,700 | — | — |
| 2013-05-03 | $15.49 | $61.08 | 77,900 | — | — |
| 2013-05-02 | $15.43 | $60.85 | 35,600 | — | — |
| 2013-05-01 | $15.29 | $60.29 | 137,000 | — | — |
| 2013-04-30 | $15.58 | $61.44 | 45,600 | — | — |
| 2013-04-29 | $15.49 | $61.08 | 76,000 | — | — |
| 2013-04-26 | $15.30 | $60.33 | 78,600 | — | — |
| 2013-04-25 | $15.74 | $62.07 | 109,500 | — | — |
| 2013-04-24 | $15.61 | $61.56 | 230,100 | — | — |
| 2013-04-23 | $14.91 | $58.80 | 114,100 | — | — |
| 2013-04-22 | $15.23 | $60.06 | 189,300 | — | — |
| 2013-04-19 | $15.30 | $60.33 | 80,800 | — | — |
| 2013-04-18 | $15.12 | $59.62 | 126,900 | — | — |
| 2013-04-17 | $14.47 | $57.06 | 128,300 | — | — |
| 2013-04-16 | $15.15 | $59.74 | 201,300 | — | — |
| 2013-04-15 | $15.51 | $61.16 | 452,400 | — | — |
| 2013-04-12 | $16.66 | $65.70 | 191,600 | — | — |
| 2013-04-11 | $17.48 | $68.93 | 70,200 | — | — |
| 2013-04-10 | $17.75 | $69.99 | 83,000 | — | — |
| 2013-04-09 | $18.04 | $71.14 | 163,200 | — | — |
| 2013-04-08 | $17.82 | $70.27 | 64,700 | — | — |
| 2013-04-05 | $18.22 | $71.85 | 70,700 | — | — |
| 2013-04-04 | $17.92 | $70.67 | 83,900 | — | — |
| 2013-04-03 | $17.76 | $70.03 | 222,000 | — | — |
| 2013-04-02 | $18.70 | $73.74 | 130,300 | — | — |
| 2013-04-01 | $19.11 | $75.36 | 36,300 | — | — |
| 2013-03-28 | $19.26 | $75.95 | 18,900 | — | — |
| 2013-03-27 | $19.52 | $76.97 | 48,000 | — | — |
| 2013-03-26 | $19.10 | $75.32 | 51,800 | — | — |
| 2013-03-25 | $19.24 | $75.87 | 51,600 | — | — |
| 2013-03-22 | $19.43 | $76.62 | 84,200 | — | — |
| 2013-03-21 | $19.60 | $77.29 | 67,600 | — | — |
| 2013-03-20 | $19.19 | $75.67 | 26,300 | — | — |
| 2013-03-19 | $19.21 | $75.75 | 39,200 | — | — |
| 2013-03-18 | $19.21 | $75.75 | 91,100 | — | — |
| 2013-03-15 | $18.83 | $74.25 | 55,500 | — | — |
| 2013-03-14 | $18.87 | $74.41 | 27,200 | — | — |
| 2013-03-13 | $18.67 | $73.62 | 63,400 | — | — |
| 2013-03-12 | $18.98 | $74.85 | 69,900 | — | — |
| 2013-03-11 | $18.82 | $74.21 | 42,900 | — | — |
| 2013-03-08 | $18.87 | $74.41 | 83,700 | — | — |
| 2013-03-07 | $18.78 | $74.06 | 66,400 | — | — |
| 2013-03-06 | $19.03 | $75.04 | 137,500 | — | — |
| 2013-03-05 | $18.68 | $73.66 | 153,500 | — | — |
| 2013-03-04 | $18.55 | $73.15 | 118,500 | — | — |
| 2013-03-01 | $18.97 | $74.81 | 131,900 | — | — |
| 2013-02-28 | $18.84 | $74.29 | 97,200 | — | — |
| 2013-02-27 | $19.21 | $75.75 | 79,000 | — | — |
| 2013-02-26 | $19.35 | $76.30 | 110,900 | — | — |
| 2013-02-25 | $19.03 | $75.04 | 131,800 | — | — |
| 2013-02-22 | $19.26 | $75.95 | 48,600 | — | — |
| 2013-02-21 | $19.30 | $76.11 | 129,000 | — | — |
| 2013-02-20 | $19.07 | $75.20 | 304,500 | — | — |
| 2013-02-19 | $19.67 | $77.57 | 142,800 | — | — |
| 2013-02-15 | $20.26 | $79.89 | 100,600 | — | — |
| 2013-02-14 | $20.75 | $81.83 | 55,800 | — | — |
| 2013-02-13 | $20.86 | $82.26 | 83,700 | — | — |
| 2013-02-12 | $20.88 | $82.34 | 75,200 | — | — |
| 2013-02-11 | $20.77 | $81.90 | 49,600 | — | — |
| 2013-02-08 | $20.94 | $82.57 | 29,400 | — | — |
| 2013-02-07 | $21.05 | $83.01 | 25,600 | — | — |
| 2013-02-06 | $21.14 | $83.36 | 57,000 | — | — |
| 2013-02-05 | $20.88 | $82.34 | 53,200 | — | — |
| 2013-02-04 | $21.07 | $83.09 | 77,800 | — | — |
| 2013-02-01 | $21.07 | $83.09 | 82,800 | — | — |
| 2013-01-31 | $21.04 | $82.97 | 42,100 | — | — |
| 2013-01-30 | $21.23 | $83.72 | 46,600 | — | — |
| 2013-01-29 | $21.06 | $83.05 | 49,700 | — | — |
| 2013-01-28 | $20.89 | $82.38 | 73,500 | — | — |
| 2013-01-25 | $21.12 | $83.28 | 121,100 | — | — |
| 2013-01-24 | $21.51 | $84.82 | 128,300 | — | — |
| 2013-01-23 | $21.79 | $85.93 | 237,500 | — | — |
| 2013-01-22 | $21.86 | $86.20 | 176,800 | — | — |
| 2013-01-18 | $21.75 | $85.77 | 34,000 | — | — |
| 2013-01-17 | $21.77 | $85.85 | 35,600 | — | — |
| 2013-01-16 | $21.75 | $85.77 | 25,700 | — | — |
| 2013-01-15 | $21.84 | $86.12 | 24,200 | — | — |
| 2013-01-14 | $21.74 | $85.73 | 52,300 | — | — |
| 2013-01-11 | $21.86 | $86.20 | 39,600 | — | — |
| 2013-01-10 | $21.99 | $86.71 | 46,200 | — | — |
| 2013-01-09 | $21.48 | $84.70 | 39,200 | — | — |
| 2013-01-08 | $21.56 | $85.02 | 60,600 | — | — |
| 2013-01-07 | $21.50 | $84.78 | 55,100 | — | — |
| 2013-01-04 | $21.69 | $85.53 | 137,800 | — | — |
| 2013-01-03 | $21.72 | $85.65 | 161,500 | — | — |
| 2013-01-02 | $22.29 | $87.90 | 141,700 | — | — |