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
- 2006-11-09 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 | $29.82 | $29.82 | 1,796,000 | — | — |
| 2013-12-30 | $30.32 | $30.32 | 2,774,700 | — | — |
| 2013-12-27 | $29.19 | $29.19 | 1,571,700 | — | — |
| 2013-12-26 | $29.59 | $29.59 | 1,861,600 | — | — |
| 2013-12-24 | $29.65 | $29.65 | 1,712,700 | — | — |
| 2013-12-23 | $30.22 | $30.22 | 2,501,500 | — | — |
| 2013-12-20 | $29.48 | $29.48 | 5,746,300 | — | — |
| 2013-12-19 | $31.12 | $31.12 | 3,723,000 | — | — |
| 2013-12-18 | $29.69 | $29.69 | 3,006,300 | — | — |
| 2013-12-17 | $29.75 | $29.75 | 4,329,400 | — | — |
| 2013-12-16 | $29.13 | $29.13 | 3,129,500 | — | — |
| 2013-12-13 | $27.69 | $27.69 | 2,685,400 | — | — |
| 2013-12-12 | $28.03 | $28.03 | 3,335,900 | — | — |
| 2013-12-11 | $26.77 | $26.77 | 2,477,800 | — | — |
| 2013-12-10 | $28.40 | $28.40 | 3,686,800 | — | — |
| 2013-12-09 | $26.94 | $26.94 | 3,258,600 | — | — |
| 2013-12-06 | $27.57 | $27.57 | 4,782,000 | — | — |
| 2013-12-05 | $29.07 | $29.07 | 3,126,100 | — | — |
| 2013-12-04 | $30.28 | $30.28 | 3,292,700 | — | — |
| 2013-12-03 | $29.46 | $29.46 | 2,196,100 | — | — |
| 2013-12-02 | $29.02 | $29.02 | 2,356,600 | — | — |
| 2013-11-29 | $29.14 | $29.14 | 1,652,500 | — | — |
| 2013-11-27 | $29.71 | $29.71 | 2,379,500 | — | — |
| 2013-11-26 | $29.74 | $29.74 | 7,366,500 | — | — |
| 2013-11-25 | $28.85 | $28.85 | 4,543,200 | — | — |
| 2013-11-22 | $30.88 | $30.88 | 2,175,900 | — | — |
| 2013-11-21 | $31.28 | $31.28 | 3,066,900 | — | — |
| 2013-11-20 | $30.75 | $30.75 | 3,571,600 | — | — |
| 2013-11-19 | $29.62 | $29.62 | 4,902,200 | — | — |
| 2013-11-18 | $31.00 | $31.00 | 5,115,800 | — | — |
| 2013-11-15 | $31.91 | $31.91 | 4,006,100 | — | — |
| 2013-11-14 | $31.88 | $31.88 | 6,567,600 | — | — |
| 2013-11-13 | $32.00 | $32.00 | 10,539,800 | — | — |
| 2013-11-12 | $28.23 | $28.23 | 4,655,800 | — | — |
| 2013-11-11 | $29.56 | $29.56 | 4,344,800 | — | — |
| 2013-11-08 | $28.65 | $28.65 | 4,176,800 | — | — |
| 2013-11-07 | $26.25 | $26.25 | 3,907,400 | — | — |
| 2013-11-06 | $27.28 | $27.28 | 4,824,500 | — | — |
| 2013-11-05 | $28.19 | $28.19 | 4,452,300 | — | — |
| 2013-11-04 | $28.65 | $28.65 | 7,300,000 | — | — |
| 2013-11-01 | $25.56 | $25.56 | 5,676,800 | — | — |
| 2013-10-31 | $23.00 | $23.00 | 3,151,900 | — | — |
| 2013-10-30 | $23.31 | $23.31 | 3,449,100 | — | — |
| 2013-10-29 | $23.95 | $23.95 | 2,769,400 | — | — |
| 2013-10-28 | $22.84 | $22.84 | 6,986,700 | — | — |
| 2013-10-25 | $23.55 | $23.55 | 5,902,100 | — | — |
| 2013-10-24 | $24.73 | $24.73 | 3,901,600 | — | — |
| 2013-10-23 | $24.65 | $24.65 | 5,317,800 | — | — |
| 2013-10-22 | $24.34 | $24.34 | 5,522,200 | — | — |
| 2013-10-21 | $23.12 | $23.12 | 5,443,200 | — | — |
| 2013-10-18 | $23.13 | $23.13 | 4,028,800 | — | — |
| 2013-10-17 | $22.29 | $22.29 | 3,939,200 | — | — |
| 2013-10-16 | $22.02 | $22.02 | 3,584,600 | — | — |
| 2013-10-15 | $20.79 | $20.79 | 4,555,400 | — | — |
| 2013-10-14 | $20.57 | $20.57 | 3,319,800 | — | — |
| 2013-10-11 | $19.85 | $19.85 | 3,885,000 | — | — |
| 2013-10-10 | $19.18 | $19.18 | 3,988,500 | — | — |
| 2013-10-09 | $17.58 | $17.58 | 4,194,700 | — | — |
| 2013-10-08 | $18.24 | $18.24 | 5,221,800 | — | — |
| 2013-10-07 | $19.13 | $19.13 | 2,592,000 | — | — |
| 2013-10-04 | $19.59 | $19.59 | 3,602,400 | — | — |
| 2013-10-03 | $19.37 | $19.37 | 5,145,200 | — | — |
| 2013-10-02 | $18.56 | $18.56 | 3,400,900 | — | — |
| 2013-10-01 | $18.18 | $18.18 | 3,652,700 | — | — |
| 2013-09-30 | $16.99 | $16.99 | 4,837,000 | — | — |
| 2013-09-27 | $16.72 | $16.72 | 4,352,700 | — | — |
| 2013-09-26 | $15.27 | $15.27 | 2,380,000 | — | — |
| 2013-09-25 | $15.20 | $15.20 | 3,096,200 | — | — |
| 2013-09-24 | $14.56 | $14.56 | 1,867,500 | — | — |
| 2013-09-23 | $14.36 | $14.36 | 1,947,500 | — | — |
| 2013-09-20 | $14.85 | $14.85 | 2,157,200 | — | — |
| 2013-09-19 | $14.86 | $14.86 | 1,650,300 | — | — |
| 2013-09-18 | $14.61 | $14.61 | 2,210,900 | — | — |
| 2013-09-17 | $14.31 | $14.31 | 1,171,200 | — | — |
| 2013-09-16 | $14.18 | $14.18 | 1,925,300 | — | — |
| 2013-09-13 | $13.98 | $13.98 | 1,684,600 | — | — |
| 2013-09-12 | $13.68 | $13.68 | 1,469,200 | — | — |
| 2013-09-11 | $13.97 | $13.97 | 1,508,900 | — | — |
| 2013-09-10 | $14.09 | $14.09 | 2,506,200 | — | — |
| 2013-09-09 | $14.14 | $14.14 | 2,625,700 | — | — |
| 2013-09-06 | $13.77 | $13.77 | 2,303,000 | — | — |
| 2013-09-05 | $14.06 | $14.06 | 3,318,800 | — | — |
| 2013-09-04 | $13.47 | $13.47 | 2,866,100 | — | — |
| 2013-09-03 | $13.22 | $13.22 | 2,759,700 | — | — |
| 2013-08-30 | $12.51 | $12.51 | 2,852,100 | — | — |
| 2013-08-29 | $12.09 | $12.09 | 2,752,400 | — | — |
| 2013-08-28 | $12.32 | $12.32 | 1,432,000 | — | — |
| 2013-08-27 | $12.09 | $12.09 | 2,657,100 | — | — |
| 2013-08-26 | $13.03 | $13.03 | 2,583,900 | — | — |
| 2013-08-23 | $13.16 | $13.16 | 2,751,100 | — | — |
| 2013-08-22 | $12.66 | $12.66 | 2,909,200 | — | — |
| 2013-08-21 | $12.51 | $12.51 | 4,814,500 | — | — |
| 2013-08-20 | $11.46 | $11.46 | 2,009,900 | — | — |
| 2013-08-19 | $10.95 | $10.95 | 2,653,000 | — | — |
| 2013-08-16 | $11.47 | $11.47 | 2,643,900 | — | — |
| 2013-08-15 | $10.64 | $10.64 | 4,475,600 | — | — |
| 2013-08-14 | $12.00 | $12.00 | 2,688,900 | — | — |
| 2013-08-13 | $11.78 | $11.78 | 4,371,600 | — | — |
| 2013-08-12 | $12.89 | $12.89 | 1,892,400 | — | — |
| 2013-08-09 | $13.23 | $13.23 | 2,473,500 | — | — |
| 2013-08-08 | $13.17 | $13.17 | 5,513,400 | — | — |
| 2013-08-07 | $14.31 | $14.31 | 5,025,200 | — | — |
| 2013-08-06 | $15.37 | $15.37 | 4,009,100 | — | — |
| 2013-08-05 | $15.75 | $15.75 | 5,439,200 | — | — |
| 2013-08-02 | $14.11 | $14.11 | 2,136,100 | — | — |
| 2013-08-01 | $14.38 | $14.38 | 2,678,100 | — | — |
| 2013-07-31 | $14.79 | $14.79 | 4,425,900 | — | — |
| 2013-07-30 | $14.03 | $14.03 | 2,466,600 | — | — |
| 2013-07-29 | $13.60 | $13.60 | 2,666,500 | — | — |
| 2013-07-26 | $13.68 | $13.68 | 1,053,600 | — | — |
| 2013-07-25 | $13.69 | $13.69 | 1,439,400 | — | — |
| 2013-07-24 | $13.58 | $13.58 | 1,738,000 | — | — |
| 2013-07-23 | $13.90 | $13.90 | 2,833,900 | — | — |
| 2013-07-22 | $13.96 | $13.96 | 3,003,900 | — | — |
| 2013-07-19 | $13.42 | $13.42 | 1,695,300 | — | — |
| 2013-07-18 | $13.27 | $13.27 | 2,381,700 | — | — |
| 2013-07-17 | $13.70 | $13.70 | 3,415,700 | — | — |
| 2013-07-16 | $13.98 | $13.98 | 6,543,000 | — | — |
| 2013-07-15 | $13.93 | $13.93 | 9,340,800 | — | — |
| 2013-07-12 | $11.55 | $11.55 | 4,173,100 | — | — |
| 2013-07-11 | $11.27 | $11.27 | 2,104,400 | — | — |
| 2013-07-10 | $11.02 | $11.02 | 2,816,100 | — | — |
| 2013-07-09 | $10.75 | $10.75 | 8,107,100 | — | — |
| 2013-07-08 | $12.31 | $12.31 | 3,602,200 | — | — |
| 2013-07-05 | $12.04 | $12.04 | 2,701,400 | — | — |
| 2013-07-03 | $11.43 | $11.43 | 959,000 | — | — |
| 2013-07-02 | $11.57 | $11.57 | 3,789,700 | — | — |
| 2013-07-01 | $11.80 | $11.80 | 4,700,000 | — | — |
| 2013-06-28 | $10.99 | $10.99 | 4,322,900 | — | — |
| 2013-06-27 | $11.06 | $11.06 | 8,298,400 | — | — |
| 2013-06-26 | $10.10 | $10.10 | 7,040,100 | — | — |
| 2013-06-25 | $8.93 | $8.93 | 2,046,700 | — | — |
| 2013-06-24 | $8.39 | $8.39 | 2,716,700 | — | — |
| 2013-06-21 | $9.14 | $9.14 | 2,859,500 | — | — |
| 2013-06-20 | $9.16 | $9.16 | 3,543,800 | — | — |
| 2013-06-19 | $9.97 | $9.97 | 2,147,000 | — | — |
| 2013-06-18 | $9.92 | $9.92 | 2,343,900 | — | — |
| 2013-06-17 | $10.12 | $10.12 | 7,347,300 | — | — |
| 2013-06-14 | $9.40 | $9.40 | 1,454,100 | — | — |
| 2013-06-13 | $9.35 | $9.35 | 1,465,000 | — | — |
| 2013-06-12 | $9.06 | $9.06 | 2,318,100 | — | — |
| 2013-06-11 | $9.31 | $9.31 | 3,938,100 | — | — |
| 2013-06-10 | $10.16 | $10.16 | 5,127,800 | — | — |
| 2013-06-07 | $8.80 | $8.80 | 1,313,700 | — | — |
| 2013-06-06 | $9.02 | $9.02 | 1,365,500 | — | — |
| 2013-06-05 | $8.69 | $8.69 | 1,539,600 | — | — |
| 2013-06-04 | $8.91 | $8.91 | 2,363,800 | — | — |
| 2013-06-03 | $8.81 | $8.81 | 1,854,600 | — | — |
| 2013-05-31 | $8.51 | $8.51 | 2,542,200 | — | — |
| 2013-05-30 | $9.16 | $9.16 | 2,247,000 | — | — |
| 2013-05-29 | $9.07 | $9.07 | 3,589,100 | — | — |
| 2013-05-28 | $9.39 | $9.39 | 13,469,100 | — | — |
| 2013-05-24 | $8.61 | $8.61 | 3,196,200 | — | — |
| 2013-05-23 | $8.20 | $8.20 | 3,143,900 | — | — |
| 2013-05-22 | $7.52 | $7.52 | 3,275,900 | — | — |
| 2013-05-21 | $8.40 | $8.40 | 5,162,300 | — | — |
| 2013-05-20 | $9.18 | $9.18 | 4,980,200 | — | — |
| 2013-05-17 | $7.84 | $7.84 | 2,932,600 | — | — |
| 2013-05-16 | $7.08 | $7.08 | 1,670,200 | — | — |
| 2013-05-15 | $7.26 | $7.26 | 2,951,100 | — | — |
| 2013-05-14 | $7.37 | $7.37 | 1,758,700 | — | — |
| 2013-05-13 | $7.27 | $7.27 | 5,003,900 | — | — |
| 2013-05-10 | $6.74 | $6.74 | 3,261,000 | — | — |
| 2013-05-09 | $5.60 | $5.60 | 633,600 | — | — |
| 2013-05-08 | $5.29 | $5.29 | 942,500 | — | — |
| 2013-05-07 | $5.46 | $5.46 | 586,900 | — | — |
| 2013-05-06 | $5.80 | $5.80 | 779,600 | — | — |
| 2013-05-03 | $5.58 | $5.58 | 1,092,100 | — | — |
| 2013-05-02 | $5.79 | $5.79 | 1,350,900 | — | — |
| 2013-05-01 | $5.15 | $5.15 | 1,264,500 | — | — |
| 2013-04-30 | $5.63 | $5.63 | 2,194,500 | — | — |
| 2013-04-29 | $5.84 | $5.84 | 2,671,200 | — | — |
| 2013-04-26 | $5.38 | $5.38 | 2,791,400 | — | — |
| 2013-04-25 | $4.67 | $4.67 | 850,400 | — | — |
| 2013-04-24 | $4.44 | $4.44 | 866,500 | — | — |
| 2013-04-23 | $4.25 | $4.25 | 1,056,000 | — | — |
| 2013-04-22 | $4.07 | $4.07 | 291,300 | — | — |
| 2013-04-19 | $4.03 | $4.03 | 391,300 | — | — |
| 2013-04-18 | $3.82 | $3.82 | 251,400 | — | — |
| 2013-04-17 | $3.72 | $3.72 | 249,900 | — | — |
| 2013-04-16 | $3.77 | $3.77 | 222,800 | — | — |
| 2013-04-15 | $3.71 | $3.71 | 649,900 | — | — |
| 2013-04-12 | $4.07 | $4.07 | 258,300 | — | — |
| 2013-04-11 | $4.10 | $4.10 | 710,000 | — | — |
| 2013-04-10 | $4.09 | $4.09 | 663,100 | — | — |
| 2013-04-09 | $4.19 | $4.19 | 1,871,900 | — | — |
| 2013-04-08 | $3.80 | $3.80 | 685,100 | — | — |
| 2013-04-05 | $3.47 | $3.47 | 425,000 | — | — |
| 2013-04-04 | $3.35 | $3.35 | 258,700 | — | — |
| 2013-04-03 | $3.34 | $3.34 | 288,700 | — | — |
| 2013-04-02 | $3.24 | $3.24 | 424,100 | — | — |
| 2013-04-01 | $3.30 | $3.30 | 356,200 | — | — |
| 2013-03-28 | $3.46 | $3.46 | 284,200 | — | — |
| 2013-03-27 | $3.49 | $3.49 | 366,200 | — | — |
| 2013-03-26 | $3.36 | $3.36 | 392,300 | — | — |
| 2013-03-25 | $3.24 | $3.24 | 533,800 | — | — |
| 2013-03-22 | $3.41 | $3.41 | 620,500 | — | — |
| 2013-03-21 | $3.47 | $3.47 | 512,000 | — | — |
| 2013-03-20 | $3.64 | $3.64 | 689,200 | — | — |
| 2013-03-19 | $3.40 | $3.40 | 440,400 | — | — |
| 2013-03-18 | $3.35 | $3.35 | 693,100 | — | — |
| 2013-03-15 | $3.50 | $3.50 | 973,600 | — | — |
| 2013-03-14 | $3.53 | $3.53 | 999,100 | — | — |
| 2013-03-13 | $3.67 | $3.67 | 1,132,300 | — | — |
| 2013-03-12 | $3.47 | $3.47 | 1,150,800 | — | — |
| 2013-03-11 | $3.15 | $3.15 | 2,544,800 | — | — |
| 2013-03-08 | $3.73 | $3.73 | 492,000 | — | — |
| 2013-03-07 | $3.71 | $3.71 | 409,900 | — | — |
| 2013-03-06 | $3.78 | $3.78 | 516,200 | — | — |
| 2013-03-05 | $3.73 | $3.73 | 396,100 | — | — |
| 2013-03-04 | $3.70 | $3.70 | 507,100 | — | — |
| 2013-03-01 | $3.85 | $3.85 | 555,800 | — | — |
| 2013-02-28 | $4.01 | $4.01 | 452,600 | — | — |
| 2013-02-27 | $4.07 | $4.07 | 550,100 | — | — |
| 2013-02-26 | $4.08 | $4.08 | 1,041,500 | — | — |
| 2013-02-25 | $4.15 | $4.15 | 770,900 | — | — |
| 2013-02-22 | $4.52 | $4.52 | 638,600 | — | — |
| 2013-02-21 | $4.35 | $4.35 | 1,727,100 | — | — |
| 2013-02-20 | $4.92 | $4.92 | 617,300 | — | — |
| 2013-02-19 | $4.99 | $4.99 | 1,032,300 | — | — |
| 2013-02-15 | $5.00 | $5.00 | 453,400 | — | — |
| 2013-02-14 | $5.00 | $5.00 | 990,300 | — | — |
| 2013-02-13 | $4.93 | $4.93 | 539,500 | — | — |
| 2013-02-12 | $4.94 | $4.94 | 1,031,600 | — | — |
| 2013-02-11 | $4.90 | $4.90 | 587,100 | — | — |
| 2013-02-08 | $4.70 | $4.70 | 440,300 | — | — |
| 2013-02-07 | $4.80 | $4.80 | 710,900 | — | — |
| 2013-02-06 | $4.97 | $4.97 | 692,100 | — | — |
| 2013-02-05 | $4.68 | $4.68 | 848,500 | — | — |
| 2013-02-04 | $4.75 | $4.75 | 1,190,400 | — | — |
| 2013-02-01 | $4.60 | $4.60 | 506,600 | — | — |
| 2013-01-31 | $4.45 | $4.45 | 307,400 | — | — |
| 2013-01-30 | $4.43 | $4.43 | 420,300 | — | — |
| 2013-01-29 | $4.47 | $4.47 | 258,300 | — | — |
| 2013-01-28 | $4.42 | $4.42 | 483,000 | — | — |
| 2013-01-25 | $4.50 | $4.50 | 499,900 | — | — |
| 2013-01-24 | $4.58 | $4.58 | 505,400 | — | — |
| 2013-01-23 | $4.57 | $4.57 | 670,300 | — | — |
| 2013-01-22 | $4.60 | $4.60 | 975,600 | — | — |
| 2013-01-18 | $4.34 | $4.34 | 591,300 | — | — |
| 2013-01-17 | $4.44 | $4.44 | 1,067,200 | — | — |
| 2013-01-16 | $4.16 | $4.16 | 1,268,400 | — | — |
| 2013-01-15 | $4.40 | $4.40 | 442,900 | — | — |
| 2013-01-14 | $4.46 | $4.46 | 922,000 | — | — |
| 2013-01-11 | $4.42 | $4.42 | 644,800 | — | — |
| 2013-01-10 | $4.50 | $4.50 | 1,072,800 | — | — |
| 2013-01-09 | $4.37 | $4.37 | 2,493,400 | — | — |
| 2013-01-08 | $3.70 | $3.70 | 746,200 | — | — |
| 2013-01-07 | $3.66 | $3.66 | 768,600 | — | — |
| 2013-01-04 | $3.80 | $3.80 | 790,400 | — | — |
| 2013-01-03 | $3.67 | $3.67 | 1,345,100 | — | — |
| 2013-01-02 | $3.40 | $3.40 | 428,100 | — | — |