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 | $17.70 | $57.23 | 139,500 | — | — |
| 2013-12-30 | $17.39 | $56.22 | 112,000 | — | — |
| 2013-12-27 | $17.64 | $57.03 | 112,900 | — | — |
| 2013-12-26 | $17.84 | $57.68 | 67,800 | — | — |
| 2013-12-24 | $18.00 | $58.20 | 109,900 | — | — |
| 2013-12-23 | $17.85 | $57.71 | 102,300 | — | — |
| 2013-12-20 | $16.87 | $54.54 | 313,200 | — | — |
| 2013-12-19 | $17.08 | $55.22 | 117,700 | — | — |
| 2013-12-18 | $17.10 | $55.29 | 155,200 | — | — |
| 2013-12-17 | $16.95 | $54.80 | 177,000 | — | — |
| 2013-12-16 | $16.95 | $54.80 | 101,200 | — | — |
| 2013-12-13 | $16.83 | $54.41 | 87,200 | — | — |
| 2013-12-12 | $17.01 | $55.00 | 82,800 | — | — |
| 2013-12-11 | $17.13 | $55.38 | 71,800 | — | — |
| 2013-12-10 | $17.44 | $56.39 | 75,700 | — | — |
| 2013-12-09 | $18.03 | $58.29 | 49,700 | — | — |
| 2013-12-06 | $18.07 | $58.42 | 53,000 | — | — |
| 2013-12-05 | $18.10 | $58.52 | 51,500 | — | — |
| 2013-12-04 | $18.01 | $58.23 | 78,800 | — | — |
| 2013-12-03 | $17.98 | $58.13 | 127,600 | — | — |
| 2013-12-02 | $17.78 | $57.49 | 176,100 | — | — |
| 2013-11-29 | $18.54 | $59.94 | 37,100 | — | — |
| 2013-11-27 | $18.60 | $60.14 | 59,100 | — | — |
| 2013-11-26 | $18.23 | $58.94 | 103,200 | — | — |
| 2013-11-25 | $18.16 | $58.71 | 84,200 | — | — |
| 2013-11-22 | $18.10 | $58.52 | 59,800 | — | — |
| 2013-11-21 | $18.12 | $58.58 | 44,900 | — | — |
| 2013-11-20 | $17.98 | $58.13 | 57,900 | — | — |
| 2013-11-19 | $18.00 | $58.20 | 55,500 | — | — |
| 2013-11-18 | $17.88 | $57.81 | 76,500 | — | — |
| 2013-11-15 | $17.91 | $57.91 | 50,700 | — | — |
| 2013-11-14 | $17.86 | $57.74 | 25,900 | — | — |
| 2013-11-13 | $17.95 | $58.04 | 27,500 | — | — |
| 2013-11-12 | $17.99 | $58.16 | 30,900 | — | — |
| 2013-11-11 | $17.72 | $57.29 | 106,500 | — | — |
| 2013-11-08 | $17.77 | $57.45 | 46,000 | — | — |
| 2013-11-07 | $17.69 | $57.19 | 49,500 | — | — |
| 2013-11-06 | $17.89 | $57.84 | 32,100 | — | — |
| 2013-11-05 | $17.86 | $57.74 | 59,000 | — | — |
| 2013-11-04 | $17.99 | $58.16 | 55,000 | — | — |
| 2013-11-01 | $17.90 | $57.87 | 94,800 | — | — |
| 2013-10-31 | $17.75 | $57.39 | 61,200 | — | — |
| 2013-10-30 | $18.08 | $58.46 | 90,700 | — | — |
| 2013-10-29 | $18.29 | $59.13 | 40,700 | — | — |
| 2013-10-28 | $18.37 | $59.39 | 56,400 | — | — |
| 2013-10-25 | $18.24 | $58.97 | 48,900 | — | — |
| 2013-10-24 | $18.35 | $59.33 | 54,300 | — | — |
| 2013-10-23 | $17.98 | $58.13 | 62,700 | — | — |
| 2013-10-22 | $17.84 | $57.68 | 71,100 | — | — |
| 2013-10-21 | $17.79 | $57.52 | 79,000 | — | — |
| 2013-10-18 | $18.14 | $58.65 | 72,000 | — | — |
| 2013-10-17 | $17.98 | $58.13 | 59,900 | — | — |
| 2013-10-16 | $18.17 | $58.75 | 50,300 | — | — |
| 2013-10-15 | $17.96 | $58.07 | 43,900 | — | — |
| 2013-10-14 | $18.10 | $58.52 | 67,300 | — | — |
| 2013-10-11 | $18.17 | $58.75 | 66,100 | — | — |
| 2013-10-10 | $17.70 | $57.23 | 53,500 | — | — |
| 2013-10-09 | $17.68 | $57.16 | 43,700 | — | — |
| 2013-10-08 | $17.34 | $56.06 | 42,700 | — | — |
| 2013-10-07 | $17.58 | $56.84 | 36,600 | — | — |
| 2013-10-04 | $17.89 | $57.84 | 23,100 | — | — |
| 2013-10-03 | $17.64 | $57.03 | 44,400 | — | — |
| 2013-10-02 | $18.01 | $57.66 | 110,900 | — | — |
| 2013-10-01 | $18.06 | $57.82 | 72,500 | — | — |
| 2013-09-30 | $18.04 | $57.76 | 82,200 | — | — |
| 2013-09-27 | $17.99 | $57.60 | 39,700 | — | — |
| 2013-09-26 | $18.12 | $58.02 | 35,200 | — | — |
| 2013-09-25 | $18.27 | $58.50 | 44,100 | — | — |
| 2013-09-24 | $18.40 | $58.91 | 44,100 | — | — |
| 2013-09-23 | $18.35 | $58.75 | 75,300 | — | — |
| 2013-09-20 | $18.20 | $58.27 | 106,000 | — | — |
| 2013-09-19 | $18.12 | $58.02 | 35,200 | — | — |
| 2013-09-18 | $18.38 | $58.85 | 40,800 | — | — |
| 2013-09-17 | $18.40 | $58.91 | 40,700 | — | — |
| 2013-09-16 | $17.99 | $57.60 | 50,800 | — | — |
| 2013-09-13 | $18.08 | $57.89 | 21,700 | — | — |
| 2013-09-12 | $17.71 | $56.70 | 31,600 | — | — |
| 2013-09-11 | $18.24 | $58.40 | 52,300 | — | — |
| 2013-09-10 | $18.29 | $58.56 | 43,300 | — | — |
| 2013-09-09 | $17.85 | $57.15 | 42,500 | — | — |
| 2013-09-06 | $17.60 | $56.35 | 28,300 | — | — |
| 2013-09-05 | $17.61 | $56.38 | 41,800 | — | — |
| 2013-09-04 | $17.58 | $56.29 | 32,500 | — | — |
| 2013-09-03 | $17.72 | $56.73 | 31,000 | — | — |
| 2013-08-30 | $17.81 | $57.02 | 111,800 | — | — |
| 2013-08-29 | $17.78 | $56.93 | 24,000 | — | — |
| 2013-08-28 | $17.60 | $56.35 | 49,000 | — | — |
| 2013-08-27 | $17.18 | $55.01 | 56,000 | — | — |
| 2013-08-26 | $17.69 | $56.64 | 13,900 | — | — |
| 2013-08-23 | $18.16 | $58.14 | 108,500 | — | — |
| 2013-08-22 | $18.00 | $57.63 | 21,700 | — | — |
| 2013-08-21 | $17.79 | $56.96 | 27,400 | — | — |
| 2013-08-20 | $17.80 | $56.99 | 23,300 | — | — |
| 2013-08-19 | $17.47 | $55.93 | 30,000 | — | — |
| 2013-08-16 | $17.80 | $56.99 | 69,400 | — | — |
| 2013-08-15 | $17.59 | $56.32 | 95,700 | — | — |
| 2013-08-14 | $18.14 | $58.08 | 25,600 | — | — |
| 2013-08-13 | $18.43 | $59.01 | 29,500 | — | — |
| 2013-08-12 | $18.70 | $59.87 | 25,900 | — | — |
| 2013-08-09 | $18.45 | $59.07 | 22,200 | — | — |
| 2013-08-08 | $18.59 | $59.52 | 27,800 | — | — |
| 2013-08-07 | $18.46 | $59.10 | 30,300 | — | — |
| 2013-08-06 | $18.60 | $59.55 | 25,800 | — | — |
| 2013-08-05 | $18.77 | $60.10 | 38,500 | — | — |
| 2013-08-02 | $18.88 | $60.45 | 41,000 | — | — |
| 2013-08-01 | $18.98 | $60.77 | 37,400 | — | — |
| 2013-07-31 | $18.53 | $59.33 | 31,400 | — | — |
| 2013-07-30 | $18.75 | $60.03 | 34,400 | — | — |
| 2013-07-29 | $18.76 | $60.06 | 33,100 | — | — |
| 2013-07-26 | $18.90 | $60.51 | 40,800 | — | — |
| 2013-07-25 | $19.01 | $60.87 | 125,000 | — | — |
| 2013-07-24 | $18.43 | $59.01 | 60,500 | — | — |
| 2013-07-23 | $18.64 | $59.68 | 48,700 | — | — |
| 2013-07-22 | $18.55 | $59.39 | 57,600 | — | — |
| 2013-07-19 | $18.38 | $58.85 | 49,500 | — | — |
| 2013-07-18 | $18.47 | $59.14 | 58,900 | — | — |
| 2013-07-17 | $18.20 | $58.27 | 49,400 | — | — |
| 2013-07-16 | $18.19 | $58.24 | 127,400 | — | — |
| 2013-07-15 | $18.87 | $60.42 | 63,100 | — | — |
| 2013-07-12 | $18.79 | $60.16 | 45,100 | — | — |
| 2013-07-11 | $18.74 | $60.00 | 64,100 | — | — |
| 2013-07-10 | $18.55 | $59.39 | 68,000 | — | — |
| 2013-07-09 | $18.72 | $59.38 | 106,700 | — | — |
| 2013-07-08 | $18.36 | $58.23 | 128,800 | — | — |
| 2013-07-05 | $18.24 | $57.85 | 44,900 | — | — |
| 2013-07-03 | $17.95 | $56.93 | 49,000 | — | — |
| 2013-07-02 | $17.90 | $56.78 | 76,900 | — | — |
| 2013-07-01 | $17.71 | $56.17 | 77,300 | — | — |
| 2013-06-28 | $17.29 | $54.84 | 178,300 | — | — |
| 2013-06-27 | $17.32 | $54.94 | 37,500 | — | — |
| 2013-06-26 | $17.35 | $55.03 | 37,400 | — | — |
| 2013-06-25 | $17.40 | $55.19 | 56,000 | — | — |
| 2013-06-24 | $17.31 | $54.90 | 55,000 | — | — |
| 2013-06-21 | $17.04 | $54.05 | 97,900 | — | — |
| 2013-06-20 | $16.51 | $52.37 | 39,100 | — | — |
| 2013-06-19 | $16.95 | $53.76 | 35,800 | — | — |
| 2013-06-18 | $17.27 | $54.78 | 28,800 | — | — |
| 2013-06-17 | $16.79 | $53.25 | 34,500 | — | — |
| 2013-06-14 | $16.66 | $52.84 | 31,800 | — | — |
| 2013-06-13 | $16.94 | $53.73 | 36,400 | — | — |
| 2013-06-12 | $16.84 | $53.41 | 26,100 | — | — |
| 2013-06-11 | $16.78 | $53.22 | 21,900 | — | — |
| 2013-06-10 | $17.02 | $53.98 | 38,500 | — | — |
| 2013-06-07 | $17.16 | $54.43 | 24,600 | — | — |
| 2013-06-06 | $17.16 | $54.43 | 48,700 | — | — |
| 2013-06-05 | $16.97 | $53.83 | 37,800 | — | — |
| 2013-06-04 | $17.29 | $54.84 | 74,900 | — | — |
| 2013-06-03 | $17.59 | $55.79 | 153,600 | — | — |
| 2013-05-31 | $17.11 | $54.27 | 55,300 | — | — |
| 2013-05-30 | $17.38 | $55.13 | 46,800 | — | — |
| 2013-05-29 | $17.12 | $54.30 | 67,700 | — | — |
| 2013-05-28 | $17.28 | $54.81 | 104,000 | — | — |
| 2013-05-24 | $16.81 | $53.32 | 35,600 | — | — |
| 2013-05-23 | $16.80 | $53.29 | 41,600 | — | — |
| 2013-05-22 | $16.47 | $52.24 | 54,100 | — | — |
| 2013-05-21 | $16.60 | $52.65 | 63,600 | — | — |
| 2013-05-20 | $16.49 | $52.30 | 64,600 | — | — |
| 2013-05-17 | $16.13 | $51.16 | 131,600 | — | — |
| 2013-05-16 | $15.89 | $50.40 | 47,100 | — | — |
| 2013-05-15 | $15.69 | $49.77 | 49,400 | — | — |
| 2013-05-14 | $15.48 | $49.10 | 45,700 | — | — |
| 2013-05-13 | $15.19 | $48.18 | 13,500 | — | — |
| 2013-05-10 | $15.47 | $49.07 | 12,700 | — | — |
| 2013-05-09 | $15.40 | $48.85 | 35,800 | — | — |
| 2013-05-08 | $15.44 | $48.97 | 44,400 | — | — |
| 2013-05-07 | $15.44 | $48.97 | 41,000 | — | — |
| 2013-05-06 | $15.28 | $48.47 | 49,800 | — | — |
| 2013-05-03 | $15.16 | $48.08 | 59,800 | — | — |
| 2013-05-02 | $15.03 | $47.67 | 59,100 | — | — |
| 2013-05-01 | $14.95 | $47.42 | 137,700 | — | — |
| 2013-04-30 | $15.37 | $48.75 | 52,200 | — | — |
| 2013-04-29 | $15.06 | $47.77 | 57,200 | — | — |
| 2013-04-26 | $14.43 | $45.77 | 56,900 | — | — |
| 2013-04-25 | $14.73 | $46.72 | 52,900 | — | — |
| 2013-04-24 | $14.79 | $46.91 | 31,900 | — | — |
| 2013-04-23 | $15.13 | $47.99 | 49,000 | — | — |
| 2013-04-22 | $15.05 | $47.74 | 108,400 | — | — |
| 2013-04-19 | $14.29 | $45.33 | 36,200 | — | — |
| 2013-04-18 | $14.06 | $44.60 | 41,300 | — | — |
| 2013-04-17 | $14.20 | $45.04 | 83,200 | — | — |
| 2013-04-16 | $14.26 | $45.23 | 47,000 | — | — |
| 2013-04-15 | $14.03 | $44.50 | 103,300 | — | — |
| 2013-04-12 | $14.69 | $46.59 | 16,800 | — | — |
| 2013-04-11 | $14.67 | $46.53 | 31,000 | — | — |
| 2013-04-10 | $15.01 | $47.61 | 71,100 | — | — |
| 2013-04-09 | $14.56 | $46.18 | 73,000 | — | — |
| 2013-04-08 | $14.76 | $46.82 | 52,400 | — | — |
| 2013-04-05 | $14.54 | $46.12 | 54,900 | — | — |
| 2013-04-04 | $14.57 | $46.21 | 29,200 | — | — |
| 2013-04-03 | $14.62 | $46.37 | 74,100 | — | — |
| 2013-04-02 | $14.55 | $46.15 | 84,000 | — | — |
| 2013-04-01 | $14.86 | $47.13 | 52,000 | — | — |
| 2013-03-28 | $15.07 | $47.80 | 50,900 | — | — |
| 2013-03-27 | $15.15 | $48.05 | 24,900 | — | — |
| 2013-03-26 | $15.29 | $48.50 | 25,600 | — | — |
| 2013-03-25 | $15.44 | $48.97 | 40,000 | — | — |
| 2013-03-22 | $15.27 | $48.43 | 21,800 | — | — |
| 2013-03-21 | $15.25 | $48.37 | 69,000 | — | — |
| 2013-03-20 | $15.23 | $48.31 | 30,800 | — | — |
| 2013-03-19 | $15.37 | $48.75 | 36,100 | — | — |
| 2013-03-18 | $15.36 | $48.72 | 51,800 | — | — |
| 2013-03-15 | $15.39 | $48.81 | 114,900 | — | — |
| 2013-03-14 | $15.26 | $48.40 | 51,600 | — | — |
| 2013-03-13 | $15.21 | $48.24 | 71,100 | — | — |
| 2013-03-12 | $15.19 | $48.18 | 48,300 | — | — |
| 2013-03-11 | $15.44 | $48.97 | 39,500 | — | — |
| 2013-03-08 | $15.70 | $49.80 | 30,300 | — | — |
| 2013-03-07 | $15.75 | $49.96 | 36,500 | — | — |
| 2013-03-06 | $15.53 | $49.26 | 25,500 | — | — |
| 2013-03-05 | $15.64 | $49.61 | 44,100 | — | — |
| 2013-03-04 | $15.62 | $49.54 | 29,900 | — | — |
| 2013-03-01 | $15.78 | $50.05 | 36,200 | — | — |
| 2013-02-28 | $15.66 | $49.67 | 53,100 | — | — |
| 2013-02-27 | $15.66 | $49.67 | 28,200 | — | — |
| 2013-02-26 | $15.46 | $49.04 | 37,300 | — | — |
| 2013-02-25 | $15.26 | $48.40 | 64,300 | — | — |
| 2013-02-22 | $15.88 | $50.37 | 34,900 | — | — |
| 2013-02-21 | $15.53 | $49.26 | 39,200 | — | — |
| 2013-02-20 | $15.40 | $48.85 | 93,600 | — | — |
| 2013-02-19 | $15.62 | $49.54 | 63,800 | — | — |
| 2013-02-15 | $15.89 | $50.40 | 55,800 | — | — |
| 2013-02-14 | $15.75 | $49.96 | 33,100 | — | — |
| 2013-02-13 | $15.59 | $49.45 | 49,800 | — | — |
| 2013-02-12 | $15.46 | $49.04 | 29,700 | — | — |
| 2013-02-11 | $15.30 | $48.53 | 45,500 | — | — |
| 2013-02-08 | $15.28 | $48.47 | 54,200 | — | — |
| 2013-02-07 | $15.34 | $48.66 | 39,200 | — | — |
| 2013-02-06 | $15.42 | $48.91 | 49,300 | — | — |
| 2013-02-05 | $15.53 | $49.26 | 51,800 | — | — |
| 2013-02-04 | $15.28 | $48.47 | 72,400 | — | — |
| 2013-02-01 | $15.86 | $50.31 | 52,800 | — | — |
| 2013-01-31 | $15.61 | $49.51 | 69,900 | — | — |
| 2013-01-30 | $15.41 | $48.88 | 92,600 | — | — |
| 2013-01-29 | $15.37 | $48.75 | 66,900 | — | — |
| 2013-01-28 | $15.15 | $48.05 | 138,000 | — | — |
| 2013-01-25 | $15.12 | $47.96 | 65,100 | — | — |
| 2013-01-24 | $15.18 | $48.15 | 54,700 | — | — |
| 2013-01-23 | $15.31 | $48.56 | 113,300 | — | — |
| 2013-01-22 | $15.70 | $49.80 | 57,800 | — | — |
| 2013-01-18 | $15.51 | $49.19 | 40,600 | — | — |
| 2013-01-17 | $15.53 | $49.26 | 35,300 | — | — |
| 2013-01-16 | $15.47 | $49.07 | 29,700 | — | — |
| 2013-01-15 | $15.61 | $49.51 | 45,700 | — | — |
| 2013-01-14 | $15.63 | $49.58 | 30,100 | — | — |
| 2013-01-11 | $15.59 | $49.45 | 39,700 | — | — |
| 2013-01-10 | $15.36 | $48.72 | 128,000 | — | — |
| 2013-01-09 | $15.27 | $48.43 | 61,100 | — | — |
| 2013-01-08 | $15.43 | $48.94 | 120,100 | — | — |
| 2013-01-07 | $15.62 | $49.54 | 89,100 | — | — |
| 2013-01-04 | $15.73 | $49.89 | 68,500 | — | — |
| 2013-01-03 | $15.32 | $48.59 | 64,000 | — | — |
| 2013-01-02 | $15.75 | $49.96 | 117,200 | — | — |