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
- 1980-03-17 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 | $15.28 | $46.20 | 13,100 | — | — |
| 2013-12-30 | $15.58 | $47.11 | 33,500 | — | — |
| 2013-12-27 | $16.01 | $48.41 | 21,300 | — | — |
| 2013-12-26 | $16.05 | $48.53 | 29,500 | — | — |
| 2013-12-24 | $16.19 | $48.95 | 5,800 | — | — |
| 2013-12-23 | $16.09 | $48.65 | 16,300 | — | — |
| 2013-12-20 | $16.06 | $48.56 | 64,400 | — | — |
| 2013-12-19 | $15.83 | $47.86 | 16,800 | — | — |
| 2013-12-18 | $16.05 | $48.53 | 40,800 | — | — |
| 2013-12-17 | $15.55 | $47.02 | 21,800 | — | — |
| 2013-12-16 | $15.01 | $45.38 | 19,700 | — | — |
| 2013-12-13 | $14.80 | $44.75 | 12,600 | — | — |
| 2013-12-12 | $14.72 | $44.51 | 16,100 | — | — |
| 2013-12-11 | $14.59 | $44.11 | 56,800 | — | — |
| 2013-12-10 | $14.26 | $43.11 | 59,800 | — | — |
| 2013-12-09 | $14.75 | $44.60 | 18,800 | — | — |
| 2013-12-06 | $15.18 | $45.90 | 17,600 | — | — |
| 2013-12-05 | $15.03 | $44.84 | 23,000 | — | — |
| 2013-12-04 | $14.95 | $44.60 | 35,500 | — | — |
| 2013-12-03 | $14.93 | $44.54 | 21,800 | — | — |
| 2013-12-02 | $15.14 | $45.17 | 26,400 | — | — |
| 2013-11-29 | $15.77 | $47.05 | 9,700 | — | — |
| 2013-11-27 | $15.86 | $47.31 | 32,800 | — | — |
| 2013-11-26 | $15.20 | $45.35 | 97,500 | — | — |
| 2013-11-25 | $14.84 | $44.27 | 15,600 | — | — |
| 2013-11-22 | $14.73 | $43.94 | 45,800 | — | — |
| 2013-11-21 | $14.90 | $44.45 | 51,800 | — | — |
| 2013-11-20 | $13.82 | $41.23 | 49,000 | — | — |
| 2013-11-19 | $13.47 | $40.18 | 54,200 | — | — |
| 2013-11-18 | $13.32 | $39.74 | 106,200 | — | — |
| 2013-11-15 | $13.21 | $39.41 | 18,200 | — | — |
| 2013-11-14 | $13.18 | $39.32 | 12,500 | — | — |
| 2013-11-13 | $13.34 | $39.80 | 33,000 | — | — |
| 2013-11-12 | $13.40 | $39.80 | 11,600 | — | — |
| 2013-11-11 | $13.51 | $40.12 | 35,900 | — | — |
| 2013-11-08 | $13.68 | $40.63 | 21,100 | — | — |
| 2013-11-07 | $13.26 | $39.38 | 38,600 | — | — |
| 2013-11-06 | $13.53 | $40.18 | 30,400 | — | — |
| 2013-11-05 | $13.30 | $39.50 | 62,700 | — | — |
| 2013-11-04 | $13.36 | $39.68 | 35,400 | — | — |
| 2013-11-01 | $13.74 | $40.81 | 94,200 | — | — |
| 2013-10-31 | $14.00 | $41.58 | 51,700 | — | — |
| 2013-10-30 | $14.13 | $41.96 | 28,200 | — | — |
| 2013-10-29 | $14.87 | $44.16 | 23,400 | — | — |
| 2013-10-28 | $14.83 | $44.04 | 21,700 | — | — |
| 2013-10-25 | $15.31 | $45.47 | 51,600 | — | — |
| 2013-10-24 | $14.87 | $44.16 | 18,000 | — | — |
| 2013-10-23 | $14.89 | $44.22 | 31,600 | — | — |
| 2013-10-22 | $14.83 | $44.04 | 38,000 | — | — |
| 2013-10-21 | $14.65 | $43.51 | 58,700 | — | — |
| 2013-10-18 | $14.68 | $43.60 | 60,900 | — | — |
| 2013-10-17 | $14.61 | $43.39 | 26,400 | — | — |
| 2013-10-16 | $14.47 | $42.97 | 14,100 | — | — |
| 2013-10-15 | $14.29 | $42.44 | 17,400 | — | — |
| 2013-10-14 | $14.68 | $43.60 | 15,500 | — | — |
| 2013-10-11 | $14.73 | $43.75 | 22,900 | — | — |
| 2013-10-10 | $14.45 | $42.91 | 16,500 | — | — |
| 2013-10-09 | $14.40 | $42.77 | 24,600 | — | — |
| 2013-10-08 | $14.23 | $42.26 | 43,400 | — | — |
| 2013-10-07 | $14.26 | $42.35 | 61,900 | — | — |
| 2013-10-04 | $14.51 | $43.09 | 39,800 | — | — |
| 2013-10-03 | $14.62 | $43.42 | 118,300 | — | — |
| 2013-10-02 | $16.04 | $47.64 | 25,700 | — | — |
| 2013-10-01 | $16.16 | $47.99 | 11,800 | — | — |
| 2013-09-30 | $16.19 | $48.08 | 53,500 | — | — |
| 2013-09-27 | $16.04 | $47.64 | 25,500 | — | — |
| 2013-09-26 | $16.11 | $47.84 | 14,400 | — | — |
| 2013-09-25 | $16.00 | $47.52 | 30,800 | — | — |
| 2013-09-24 | $16.00 | $47.52 | 17,500 | — | — |
| 2013-09-23 | $16.00 | $47.52 | 20,100 | — | — |
| 2013-09-20 | $16.00 | $47.52 | 48,000 | — | — |
| 2013-09-19 | $15.95 | $47.37 | 24,700 | — | — |
| 2013-09-18 | $15.73 | $46.72 | 24,600 | — | — |
| 2013-09-17 | $15.83 | $47.01 | 13,700 | — | — |
| 2013-09-16 | $15.56 | $46.21 | 11,500 | — | — |
| 2013-09-13 | $15.50 | $46.03 | 25,500 | — | — |
| 2013-09-12 | $15.50 | $46.03 | 18,400 | — | — |
| 2013-09-11 | $15.40 | $45.74 | 9,300 | — | — |
| 2013-09-10 | $15.41 | $45.77 | 17,900 | — | — |
| 2013-09-09 | $14.91 | $44.28 | 34,700 | — | — |
| 2013-09-06 | $14.35 | $42.62 | 7,300 | — | — |
| 2013-09-05 | $14.40 | $42.77 | 5,800 | — | — |
| 2013-09-04 | $14.19 | $42.14 | 21,800 | — | — |
| 2013-09-03 | $14.30 | $42.47 | 23,700 | — | — |
| 2013-08-30 | $13.82 | $41.04 | 54,800 | — | — |
| 2013-08-29 | $14.56 | $43.24 | 18,900 | — | — |
| 2013-08-28 | $14.72 | $43.72 | 18,100 | — | — |
| 2013-08-27 | $14.75 | $43.81 | 41,000 | — | — |
| 2013-08-26 | $15.26 | $45.32 | 11,700 | — | — |
| 2013-08-23 | $15.30 | $45.44 | 19,700 | — | — |
| 2013-08-22 | $15.99 | $47.49 | 16,400 | — | — |
| 2013-08-21 | $15.68 | $46.57 | 44,200 | — | — |
| 2013-08-20 | $15.31 | $45.47 | 15,100 | — | — |
| 2013-08-19 | $15.26 | $45.32 | 47,400 | — | — |
| 2013-08-16 | $15.22 | $45.20 | 16,300 | — | — |
| 2013-08-15 | $15.08 | $44.79 | 28,000 | — | — |
| 2013-08-14 | $15.84 | $47.04 | 14,400 | — | — |
| 2013-08-13 | $16.20 | $48.11 | 19,000 | — | — |
| 2013-08-12 | $16.19 | $47.90 | 11,400 | — | — |
| 2013-08-09 | $16.23 | $48.02 | 8,500 | — | — |
| 2013-08-08 | $16.67 | $49.32 | 36,500 | — | — |
| 2013-08-07 | $16.08 | $47.58 | 19,800 | — | — |
| 2013-08-06 | $16.72 | $49.47 | 19,100 | — | — |
| 2013-08-05 | $17.04 | $50.42 | 26,400 | — | — |
| 2013-08-02 | $16.51 | $48.85 | 55,700 | — | — |
| 2013-08-01 | $16.14 | $47.76 | 39,500 | — | — |
| 2013-07-31 | $15.93 | $47.13 | 46,000 | — | — |
| 2013-07-30 | $15.96 | $47.22 | 25,600 | — | — |
| 2013-07-29 | $16.03 | $47.43 | 25,300 | — | — |
| 2013-07-26 | $16.27 | $48.14 | 11,000 | — | — |
| 2013-07-25 | $16.35 | $48.38 | 35,500 | — | — |
| 2013-07-24 | $16.35 | $48.38 | 18,500 | — | — |
| 2013-07-23 | $15.88 | $46.99 | 56,000 | — | — |
| 2013-07-22 | $16.29 | $48.20 | 27,000 | — | — |
| 2013-07-19 | $16.53 | $48.91 | 27,500 | — | — |
| 2013-07-18 | $16.34 | $48.35 | 51,300 | — | — |
| 2013-07-17 | $16.64 | $49.24 | 27,200 | — | — |
| 2013-07-16 | $16.94 | $50.12 | 31,800 | — | — |
| 2013-07-15 | $17.44 | $51.60 | 54,900 | — | — |
| 2013-07-12 | $17.49 | $51.75 | 42,600 | — | — |
| 2013-07-11 | $17.49 | $51.75 | 79,100 | — | — |
| 2013-07-10 | $17.04 | $50.42 | 58,600 | — | — |
| 2013-07-09 | $16.34 | $48.35 | 30,300 | — | — |
| 2013-07-08 | $16.50 | $48.82 | 61,400 | — | — |
| 2013-07-05 | $16.48 | $48.76 | 26,700 | — | — |
| 2013-07-03 | $16.45 | $48.67 | 22,700 | — | — |
| 2013-07-02 | $16.30 | $48.23 | 56,400 | — | — |
| 2013-07-01 | $16.31 | $48.26 | 49,800 | — | — |
| 2013-06-28 | $15.53 | $45.95 | 104,700 | — | — |
| 2013-06-27 | $15.67 | $46.37 | 22,200 | — | — |
| 2013-06-26 | $15.68 | $46.40 | 36,900 | — | — |
| 2013-06-25 | $15.51 | $45.89 | 37,500 | — | — |
| 2013-06-24 | $15.12 | $44.74 | 50,300 | — | — |
| 2013-06-21 | $14.50 | $42.90 | 47,600 | — | — |
| 2013-06-20 | $14.36 | $42.49 | 30,400 | — | — |
| 2013-06-19 | $15.08 | $44.62 | 25,300 | — | — |
| 2013-06-18 | $15.45 | $45.71 | 49,100 | — | — |
| 2013-06-17 | $14.52 | $42.96 | 14,700 | — | — |
| 2013-06-14 | $14.36 | $42.49 | 14,500 | — | — |
| 2013-06-13 | $14.59 | $43.17 | 20,400 | — | — |
| 2013-06-12 | $13.81 | $40.86 | 9,500 | — | — |
| 2013-06-11 | $13.84 | $40.95 | 9,700 | — | — |
| 2013-06-10 | $13.85 | $40.98 | 30,500 | — | — |
| 2013-06-07 | $13.51 | $39.97 | 17,400 | — | — |
| 2013-06-06 | $13.60 | $40.24 | 11,800 | — | — |
| 2013-06-05 | $13.37 | $39.56 | 22,100 | — | — |
| 2013-06-04 | $13.68 | $40.48 | 24,900 | — | — |
| 2013-06-03 | $13.84 | $40.95 | 50,100 | — | — |
| 2013-05-31 | $13.76 | $40.71 | 58,100 | — | — |
| 2013-05-30 | $13.97 | $41.34 | 11,400 | — | — |
| 2013-05-29 | $13.95 | $41.28 | 19,100 | — | — |
| 2013-05-28 | $14.20 | $42.02 | 26,300 | — | — |
| 2013-05-24 | $13.50 | $39.94 | 30,000 | — | — |
| 2013-05-23 | $13.43 | $39.74 | 58,500 | — | — |
| 2013-05-22 | $14.01 | $41.45 | 18,300 | — | — |
| 2013-05-21 | $14.16 | $41.90 | 19,000 | — | — |
| 2013-05-20 | $14.21 | $42.05 | 18,100 | — | — |
| 2013-05-17 | $13.93 | $41.22 | 36,200 | — | — |
| 2013-05-16 | $13.93 | $41.22 | 29,500 | — | — |
| 2013-05-15 | $14.02 | $41.48 | 32,600 | — | — |
| 2013-05-14 | $13.97 | $41.34 | 13,200 | — | — |
| 2013-05-13 | $13.98 | $41.37 | 15,000 | — | — |
| 2013-05-10 | $14.03 | $41.37 | 16,300 | — | — |
| 2013-05-09 | $13.90 | $40.98 | 30,300 | — | — |
| 2013-05-08 | $14.17 | $41.78 | 28,600 | — | — |
| 2013-05-07 | $14.15 | $41.72 | 17,300 | — | — |
| 2013-05-06 | $13.96 | $41.16 | 24,600 | — | — |
| 2013-05-03 | $13.82 | $40.75 | 17,100 | — | — |
| 2013-05-02 | $14.22 | $41.93 | 27,700 | — | — |
| 2013-05-01 | $13.53 | $39.89 | 43,400 | — | — |
| 2013-04-30 | $14.03 | $41.37 | 17,000 | — | — |
| 2013-04-29 | $14.14 | $41.69 | 13,900 | — | — |
| 2013-04-26 | $13.68 | $40.33 | 26,600 | — | — |
| 2013-04-25 | $13.54 | $39.92 | 21,600 | — | — |
| 2013-04-24 | $13.31 | $39.24 | 29,700 | — | — |
| 2013-04-23 | $13.20 | $38.92 | 29,400 | — | — |
| 2013-04-22 | $12.93 | $38.12 | 41,800 | — | — |
| 2013-04-19 | $13.33 | $39.30 | 37,300 | — | — |
| 2013-04-18 | $12.52 | $36.91 | 46,800 | — | — |
| 2013-04-17 | $13.81 | $40.72 | 27,600 | — | — |
| 2013-04-16 | $14.82 | $43.69 | 24,600 | — | — |
| 2013-04-15 | $14.33 | $42.25 | 57,100 | — | — |
| 2013-04-12 | $15.39 | $45.37 | 40,100 | — | — |
| 2013-04-11 | $15.03 | $44.31 | 23,000 | — | — |
| 2013-04-10 | $15.19 | $44.79 | 16,000 | — | — |
| 2013-04-09 | $15.01 | $44.25 | 20,200 | — | — |
| 2013-04-08 | $15.07 | $44.43 | 27,000 | — | — |
| 2013-04-05 | $15.22 | $44.87 | 35,900 | — | — |
| 2013-04-04 | $15.25 | $44.96 | 32,000 | — | — |
| 2013-04-03 | $15.13 | $44.61 | 46,500 | — | — |
| 2013-04-02 | $15.67 | $46.20 | 24,700 | — | — |
| 2013-04-01 | $15.94 | $47.00 | 38,700 | — | — |
| 2013-03-28 | $15.96 | $47.06 | 47,400 | — | — |
| 2013-03-27 | $15.48 | $45.64 | 18,000 | — | — |
| 2013-03-26 | $15.36 | $45.29 | 10,800 | — | — |
| 2013-03-25 | $15.35 | $45.26 | 19,600 | — | — |
| 2013-03-22 | $15.35 | $45.26 | 12,000 | — | — |
| 2013-03-21 | $15.26 | $44.99 | 8,700 | — | — |
| 2013-03-20 | $15.50 | $45.70 | 27,200 | — | — |
| 2013-03-19 | $15.48 | $45.64 | 28,500 | — | — |
| 2013-03-18 | $14.93 | $44.02 | 10,500 | — | — |
| 2013-03-15 | $15.26 | $44.99 | 75,100 | — | — |
| 2013-03-14 | $14.99 | $44.20 | 15,500 | — | — |
| 2013-03-13 | $14.79 | $43.61 | 15,400 | — | — |
| 2013-03-12 | $14.95 | $44.08 | 22,100 | — | — |
| 2013-03-11 | $14.75 | $43.49 | 77,900 | — | — |
| 2013-03-08 | $14.70 | $43.34 | 56,600 | — | — |
| 2013-03-07 | $14.70 | $43.34 | 22,200 | — | — |
| 2013-03-06 | $14.48 | $42.69 | 26,700 | — | — |
| 2013-03-05 | $14.42 | $42.51 | 35,000 | — | — |
| 2013-03-04 | $14.60 | $43.05 | 26,300 | — | — |
| 2013-03-01 | $14.60 | $43.05 | 11,200 | — | — |
| 2013-02-28 | $14.55 | $42.90 | 26,200 | — | — |
| 2013-02-27 | $14.46 | $42.63 | 24,200 | — | — |
| 2013-02-26 | $14.21 | $41.90 | 24,600 | — | — |
| 2013-02-25 | $14.03 | $41.37 | 23,400 | — | — |
| 2013-02-22 | $14.37 | $42.37 | 16,600 | — | — |
| 2013-02-21 | $14.13 | $41.66 | 46,000 | — | — |
| 2013-02-20 | $14.53 | $42.84 | 44,000 | — | — |
| 2013-02-19 | $14.60 | $43.05 | 81,600 | — | — |
| 2013-02-15 | $14.25 | $42.01 | 38,900 | — | — |
| 2013-02-14 | $14.00 | $41.28 | 14,500 | — | — |
| 2013-02-13 | $13.95 | $41.13 | 20,200 | — | — |
| 2013-02-12 | $14.02 | $41.19 | 23,600 | — | — |
| 2013-02-11 | $13.97 | $41.04 | 19,900 | — | — |
| 2013-02-08 | $13.99 | $41.10 | 24,200 | — | — |
| 2013-02-07 | $13.77 | $40.45 | 7,000 | — | — |
| 2013-02-06 | $13.88 | $40.78 | 14,000 | — | — |
| 2013-02-05 | $13.95 | $40.98 | 24,600 | — | — |
| 2013-02-04 | $13.82 | $40.60 | 38,500 | — | — |
| 2013-02-01 | $13.99 | $41.10 | 23,900 | — | — |
| 2013-01-31 | $13.92 | $40.89 | 20,800 | — | — |
| 2013-01-30 | $13.86 | $40.72 | 27,300 | — | — |
| 2013-01-29 | $14.01 | $41.16 | 28,900 | — | — |
| 2013-01-28 | $14.04 | $41.25 | 40,800 | — | — |
| 2013-01-25 | $13.84 | $40.66 | 30,400 | — | — |
| 2013-01-24 | $13.85 | $40.69 | 14,400 | — | — |
| 2013-01-23 | $14.00 | $41.13 | 41,200 | — | — |
| 2013-01-22 | $13.70 | $40.25 | 32,600 | — | — |
| 2013-01-18 | $13.26 | $38.96 | 64,400 | — | — |
| 2013-01-17 | $13.03 | $38.28 | 45,300 | — | — |
| 2013-01-16 | $12.79 | $37.57 | 39,900 | — | — |
| 2013-01-15 | $12.98 | $38.13 | 26,300 | — | — |
| 2013-01-14 | $12.68 | $37.25 | 25,800 | — | — |
| 2013-01-11 | $12.95 | $38.04 | 23,700 | — | — |
| 2013-01-10 | $12.94 | $38.02 | 73,900 | — | — |
| 2013-01-09 | $12.49 | $36.69 | 9,000 | — | — |
| 2013-01-08 | $12.41 | $36.46 | 9,700 | — | — |
| 2013-01-07 | $12.42 | $36.49 | 9,100 | — | — |
| 2013-01-04 | $12.59 | $36.99 | 22,600 | — | — |
| 2013-01-03 | $12.48 | $36.66 | 27,600 | — | — |
| 2013-01-02 | $12.64 | $37.13 | 79,000 | — | — |