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
- 1986-09-02 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 | $12.62 | $60.95 | 450,800 | — | — |
| 2013-12-30 | $12.66 | $61.15 | 358,700 | — | — |
| 2013-12-27 | $12.74 | $61.53 | 418,900 | — | — |
| 2013-12-26 | $12.72 | $61.44 | 559,800 | — | — |
| 2013-12-24 | $12.63 | $61.00 | 325,400 | — | — |
| 2013-12-23 | $12.64 | $61.05 | 866,100 | — | — |
| 2013-12-20 | $12.40 | $59.89 | 2,463,700 | — | — |
| 2013-12-19 | $12.25 | $59.17 | 536,600 | — | — |
| 2013-12-18 | $12.35 | $59.65 | 853,200 | — | — |
| 2013-12-17 | $12.24 | $59.12 | 657,200 | — | — |
| 2013-12-16 | $12.31 | $59.46 | 914,200 | — | — |
| 2013-12-13 | $12.19 | $58.88 | 702,600 | — | — |
| 2013-12-12 | $12.29 | $59.36 | 1,083,700 | — | — |
| 2013-12-11 | $12.20 | $58.93 | 783,000 | — | — |
| 2013-12-10 | $12.38 | $59.80 | 492,000 | — | — |
| 2013-12-09 | $12.53 | $60.52 | 677,000 | — | — |
| 2013-12-06 | $12.57 | $60.71 | 590,500 | — | — |
| 2013-12-05 | $12.30 | $59.41 | 564,500 | — | — |
| 2013-12-04 | $12.30 | $59.41 | 865,100 | — | — |
| 2013-12-03 | $12.36 | $59.70 | 883,300 | — | — |
| 2013-12-02 | $12.43 | $60.04 | 642,900 | — | — |
| 2013-11-29 | $12.71 | $61.39 | 358,100 | — | — |
| 2013-11-27 | $12.63 | $61.00 | 659,700 | — | — |
| 2013-11-26 | $12.77 | $61.10 | 727,500 | — | — |
| 2013-11-25 | $12.72 | $60.86 | 664,300 | — | — |
| 2013-11-22 | $12.71 | $60.81 | 704,700 | — | — |
| 2013-11-21 | $12.55 | $60.05 | 820,900 | — | — |
| 2013-11-20 | $12.41 | $59.38 | 722,000 | — | — |
| 2013-11-19 | $12.49 | $59.76 | 660,900 | — | — |
| 2013-11-18 | $12.50 | $59.81 | 619,300 | — | — |
| 2013-11-15 | $12.44 | $59.52 | 751,000 | — | — |
| 2013-11-14 | $12.45 | $59.57 | 570,000 | — | — |
| 2013-11-13 | $12.40 | $59.33 | 1,194,100 | — | — |
| 2013-11-12 | $12.32 | $58.95 | 1,393,800 | — | — |
| 2013-11-11 | $12.58 | $60.19 | 623,600 | — | — |
| 2013-11-08 | $12.85 | $61.48 | 887,200 | — | — |
| 2013-11-07 | $12.39 | $59.28 | 897,200 | — | — |
| 2013-11-06 | $12.59 | $60.24 | 509,200 | — | — |
| 2013-11-05 | $12.42 | $59.42 | 596,100 | — | — |
| 2013-11-04 | $12.40 | $59.33 | 735,100 | — | — |
| 2013-11-01 | $12.45 | $59.57 | 1,261,300 | — | — |
| 2013-10-31 | $12.51 | $59.86 | 1,008,900 | — | — |
| 2013-10-30 | $12.56 | $60.09 | 1,396,600 | — | — |
| 2013-10-29 | $12.54 | $60.00 | 5,539,400 | — | — |
| 2013-10-28 | $12.99 | $62.15 | 427,900 | — | — |
| 2013-10-25 | $13.02 | $62.30 | 695,600 | — | — |
| 2013-10-24 | $12.98 | $62.10 | 684,500 | — | — |
| 2013-10-23 | $12.85 | $61.48 | 647,000 | — | — |
| 2013-10-22 | $12.81 | $61.29 | 789,700 | — | — |
| 2013-10-21 | $12.74 | $60.96 | 1,314,400 | — | — |
| 2013-10-18 | $12.60 | $60.29 | 1,465,700 | — | — |
| 2013-10-17 | $12.30 | $58.85 | 1,051,100 | — | — |
| 2013-10-16 | $12.25 | $58.61 | 1,368,000 | — | — |
| 2013-10-15 | $12.15 | $58.13 | 1,056,400 | — | — |
| 2013-10-14 | $12.29 | $58.80 | 1,092,800 | — | — |
| 2013-10-11 | $12.40 | $59.33 | 2,421,700 | — | — |
| 2013-10-10 | $12.10 | $57.89 | 624,800 | — | — |
| 2013-10-09 | $11.75 | $56.22 | 644,500 | — | — |
| 2013-10-08 | $11.78 | $56.36 | 743,300 | — | — |
| 2013-10-07 | $11.85 | $56.70 | 410,500 | — | — |
| 2013-10-04 | $11.97 | $57.27 | 321,900 | — | — |
| 2013-10-03 | $11.97 | $57.27 | 425,000 | — | — |
| 2013-10-02 | $12.13 | $58.04 | 450,300 | — | — |
| 2013-10-01 | $12.34 | $59.04 | 524,500 | — | — |
| 2013-09-30 | $12.13 | $58.04 | 538,700 | — | — |
| 2013-09-27 | $12.08 | $57.80 | 468,800 | — | — |
| 2013-09-26 | $12.06 | $57.70 | 381,600 | — | — |
| 2013-09-25 | $12.07 | $57.75 | 435,900 | — | — |
| 2013-09-24 | $12.12 | $57.99 | 418,500 | — | — |
| 2013-09-23 | $12.09 | $57.85 | 593,400 | — | — |
| 2013-09-20 | $12.14 | $58.08 | 1,282,800 | — | — |
| 2013-09-19 | $12.03 | $57.56 | 514,900 | — | — |
| 2013-09-18 | $12.23 | $58.52 | 676,300 | — | — |
| 2013-09-17 | $12.30 | $58.85 | 417,000 | — | — |
| 2013-09-16 | $12.11 | $57.94 | 460,900 | — | — |
| 2013-09-13 | $12.10 | $57.89 | 371,200 | — | — |
| 2013-09-12 | $11.96 | $57.22 | 430,400 | — | — |
| 2013-09-11 | $12.11 | $57.94 | 539,900 | — | — |
| 2013-09-10 | $12.19 | $58.32 | 383,800 | — | — |
| 2013-09-09 | $12.10 | $57.89 | 361,000 | — | — |
| 2013-09-06 | $11.99 | $57.37 | 435,900 | — | — |
| 2013-09-05 | $12.08 | $57.80 | 543,200 | — | — |
| 2013-09-04 | $12.05 | $57.65 | 567,900 | — | — |
| 2013-09-03 | $12.14 | $58.08 | 599,100 | — | — |
| 2013-08-30 | $12.07 | $57.75 | 513,900 | — | — |
| 2013-08-29 | $12.21 | $58.42 | 423,500 | — | — |
| 2013-08-28 | $12.26 | $58.08 | 555,300 | — | — |
| 2013-08-27 | $12.24 | $57.99 | 900,200 | — | — |
| 2013-08-26 | $12.67 | $60.03 | 377,400 | — | — |
| 2013-08-23 | $12.72 | $60.26 | 280,300 | — | — |
| 2013-08-22 | $12.81 | $60.69 | 339,000 | — | — |
| 2013-08-21 | $12.61 | $59.74 | 292,600 | — | — |
| 2013-08-20 | $12.79 | $60.60 | 313,000 | — | — |
| 2013-08-19 | $12.57 | $59.55 | 405,800 | — | — |
| 2013-08-16 | $12.70 | $60.17 | 420,300 | — | — |
| 2013-08-15 | $12.75 | $60.41 | 553,800 | — | — |
| 2013-08-14 | $12.87 | $60.98 | 544,700 | — | — |
| 2013-08-13 | $12.95 | $61.35 | 459,700 | — | — |
| 2013-08-12 | $12.92 | $61.21 | 480,600 | — | — |
| 2013-08-09 | $12.80 | $60.64 | 572,700 | — | — |
| 2013-08-08 | $12.85 | $60.88 | 414,700 | — | — |
| 2013-08-07 | $12.73 | $60.31 | 670,000 | — | — |
| 2013-08-06 | $12.84 | $60.83 | 426,100 | — | — |
| 2013-08-05 | $12.91 | $61.16 | 636,500 | — | — |
| 2013-08-02 | $12.88 | $61.02 | 347,800 | — | — |
| 2013-08-01 | $12.90 | $61.12 | 643,200 | — | — |
| 2013-07-31 | $12.64 | $59.89 | 691,700 | — | — |
| 2013-07-30 | $12.65 | $59.93 | 796,700 | — | — |
| 2013-07-29 | $12.75 | $60.41 | 966,700 | — | — |
| 2013-07-26 | $12.97 | $61.45 | 636,500 | — | — |
| 2013-07-25 | $12.89 | $61.07 | 938,800 | — | — |
| 2013-07-24 | $13.29 | $62.96 | 528,400 | — | — |
| 2013-07-23 | $13.22 | $62.63 | 618,700 | — | — |
| 2013-07-22 | $13.11 | $62.11 | 357,200 | — | — |
| 2013-07-19 | $12.99 | $61.54 | 349,100 | — | — |
| 2013-07-18 | $12.97 | $61.45 | 385,800 | — | — |
| 2013-07-17 | $12.79 | $60.60 | 373,300 | — | — |
| 2013-07-16 | $12.78 | $60.55 | 438,000 | — | — |
| 2013-07-15 | $12.86 | $60.93 | 444,300 | — | — |
| 2013-07-12 | $12.75 | $60.41 | 423,300 | — | — |
| 2013-07-11 | $12.61 | $59.74 | 750,500 | — | — |
| 2013-07-10 | $12.77 | $60.50 | 619,200 | — | — |
| 2013-07-09 | $12.90 | $61.12 | 794,700 | — | — |
| 2013-07-08 | $12.90 | $61.12 | 643,200 | — | — |
| 2013-07-05 | $12.89 | $61.07 | 700,600 | — | — |
| 2013-07-03 | $12.51 | $59.27 | 335,700 | — | — |
| 2013-07-02 | $12.49 | $59.17 | 849,500 | — | — |
| 2013-07-01 | $12.40 | $58.75 | 897,300 | — | — |
| 2013-06-28 | $12.08 | $57.23 | 1,066,600 | — | — |
| 2013-06-27 | $12.03 | $57.00 | 1,029,100 | — | — |
| 2013-06-26 | $11.81 | $55.95 | 993,000 | — | — |
| 2013-06-25 | $11.67 | $55.29 | 630,100 | — | — |
| 2013-06-24 | $11.49 | $54.44 | 895,100 | — | — |
| 2013-06-21 | $11.43 | $54.15 | 2,046,100 | — | — |
| 2013-06-20 | $11.32 | $53.63 | 933,400 | — | — |
| 2013-06-19 | $11.23 | $53.21 | 732,900 | — | — |
| 2013-06-18 | $11.26 | $53.35 | 886,100 | — | — |
| 2013-06-17 | $11.06 | $52.40 | 1,717,100 | — | — |
| 2013-06-14 | $11.09 | $52.54 | 1,402,400 | — | — |
| 2013-06-13 | $11.43 | $54.15 | 417,000 | — | — |
| 2013-06-12 | $11.27 | $53.39 | 370,100 | — | — |
| 2013-06-11 | $11.41 | $54.06 | 372,200 | — | — |
| 2013-06-10 | $11.55 | $54.72 | 500,900 | — | — |
| 2013-06-07 | $11.40 | $54.01 | 580,300 | — | — |
| 2013-06-06 | $11.32 | $53.63 | 554,900 | — | — |
| 2013-06-05 | $11.21 | $53.11 | 647,900 | — | — |
| 2013-06-04 | $11.39 | $53.96 | 1,110,300 | — | — |
| 2013-06-03 | $11.50 | $54.48 | 1,301,800 | — | — |
| 2013-05-31 | $11.50 | $54.48 | 516,200 | — | — |
| 2013-05-30 | $11.65 | $55.19 | 506,600 | — | — |
| 2013-05-29 | $11.70 | $54.86 | 521,600 | — | — |
| 2013-05-28 | $11.88 | $55.71 | 721,000 | — | — |
| 2013-05-24 | $11.76 | $55.14 | 350,600 | — | — |
| 2013-05-23 | $11.62 | $54.49 | 411,300 | — | — |
| 2013-05-22 | $11.65 | $54.63 | 438,300 | — | — |
| 2013-05-21 | $11.81 | $55.38 | 573,900 | — | — |
| 2013-05-20 | $11.91 | $55.85 | 530,300 | — | — |
| 2013-05-17 | $11.86 | $55.61 | 549,400 | — | — |
| 2013-05-16 | $11.71 | $54.91 | 398,000 | — | — |
| 2013-05-15 | $11.66 | $54.68 | 601,900 | — | — |
| 2013-05-14 | $11.72 | $54.96 | 677,900 | — | — |
| 2013-05-13 | $11.59 | $54.35 | 395,500 | — | — |
| 2013-05-10 | $11.64 | $54.58 | 379,900 | — | — |
| 2013-05-09 | $11.76 | $55.14 | 279,400 | — | — |
| 2013-05-08 | $11.90 | $55.80 | 393,100 | — | — |
| 2013-05-07 | $11.90 | $55.80 | 524,400 | — | — |
| 2013-05-06 | $11.66 | $54.68 | 430,800 | — | — |
| 2013-05-03 | $11.50 | $53.93 | 471,500 | — | — |
| 2013-05-02 | $11.25 | $52.75 | 488,100 | — | — |
| 2013-05-01 | $11.22 | $52.61 | 1,269,900 | — | — |
| 2013-04-30 | $11.39 | $53.41 | 496,900 | — | — |
| 2013-04-29 | $11.42 | $53.55 | 364,000 | — | — |
| 2013-04-26 | $11.35 | $53.22 | 407,200 | — | — |
| 2013-04-25 | $11.33 | $53.13 | 449,400 | — | — |
| 2013-04-24 | $11.38 | $53.36 | 555,400 | — | — |
| 2013-04-23 | $11.47 | $53.78 | 345,000 | — | — |
| 2013-04-22 | $11.28 | $52.89 | 435,000 | — | — |
| 2013-04-19 | $11.29 | $52.94 | 428,800 | — | — |
| 2013-04-18 | $11.16 | $52.33 | 489,800 | — | — |
| 2013-04-17 | $11.25 | $52.75 | 671,800 | — | — |
| 2013-04-16 | $11.37 | $53.32 | 517,400 | — | — |
| 2013-04-15 | $11.21 | $52.57 | 713,700 | — | — |
| 2013-04-12 | $11.62 | $54.49 | 468,900 | — | — |
| 2013-04-11 | $11.70 | $54.86 | 350,900 | — | — |
| 2013-04-10 | $11.80 | $55.33 | 708,800 | — | — |
| 2013-04-09 | $11.67 | $54.72 | 463,000 | — | — |
| 2013-04-08 | $11.84 | $55.52 | 486,400 | — | — |
| 2013-04-05 | $11.77 | $55.19 | 999,600 | — | — |
| 2013-04-04 | $11.74 | $55.05 | 371,400 | — | — |
| 2013-04-03 | $11.65 | $54.63 | 592,800 | — | — |
| 2013-04-02 | $11.79 | $55.29 | 647,200 | — | — |
| 2013-04-01 | $11.82 | $55.43 | 801,200 | — | — |
| 2013-03-28 | $12.10 | $56.74 | 1,446,800 | — | — |
| 2013-03-27 | $11.84 | $55.52 | 381,800 | — | — |
| 2013-03-26 | $11.82 | $55.43 | 350,000 | — | — |
| 2013-03-25 | $11.80 | $55.33 | 646,600 | — | — |
| 2013-03-22 | $11.75 | $55.10 | 396,300 | — | — |
| 2013-03-21 | $11.65 | $54.63 | 350,800 | — | — |
| 2013-03-20 | $11.78 | $55.24 | 316,200 | — | — |
| 2013-03-19 | $11.74 | $55.05 | 753,600 | — | — |
| 2013-03-18 | $11.70 | $54.86 | 729,700 | — | — |
| 2013-03-15 | $11.87 | $55.66 | 1,900,500 | — | — |
| 2013-03-14 | $11.69 | $54.82 | 765,100 | — | — |
| 2013-03-13 | $11.60 | $54.39 | 470,200 | — | — |
| 2013-03-12 | $11.53 | $54.07 | 515,200 | — | — |
| 2013-03-11 | $11.56 | $54.21 | 659,000 | — | — |
| 2013-03-08 | $11.63 | $54.54 | 609,700 | — | — |
| 2013-03-07 | $11.64 | $54.58 | 906,300 | — | — |
| 2013-03-06 | $11.50 | $53.93 | 446,400 | — | — |
| 2013-03-05 | $11.49 | $53.88 | 791,800 | — | — |
| 2013-03-04 | $11.58 | $54.30 | 1,140,000 | — | — |
| 2013-03-01 | $11.49 | $53.88 | 826,800 | — | — |
| 2013-02-28 | $11.36 | $53.27 | 776,800 | — | — |
| 2013-02-27 | $11.41 | $52.94 | 841,600 | — | — |
| 2013-02-26 | $11.41 | $52.94 | 1,203,000 | — | — |
| 2013-02-25 | $11.36 | $52.71 | 670,100 | — | — |
| 2013-02-22 | $11.68 | $54.19 | 748,400 | — | — |
| 2013-02-21 | $11.63 | $53.96 | 862,200 | — | — |
| 2013-02-20 | $11.62 | $53.92 | 1,327,500 | — | — |
| 2013-02-19 | $11.84 | $54.94 | 1,353,100 | — | — |
| 2013-02-15 | $12.04 | $55.86 | 587,800 | — | — |
| 2013-02-14 | $11.95 | $55.45 | 997,100 | — | — |
| 2013-02-13 | $12.03 | $55.82 | 576,400 | — | — |
| 2013-02-12 | $12.01 | $55.72 | 667,700 | — | — |
| 2013-02-11 | $11.86 | $55.03 | 444,300 | — | — |
| 2013-02-08 | $11.87 | $55.08 | 714,400 | — | — |
| 2013-02-07 | $11.79 | $54.70 | 391,800 | — | — |
| 2013-02-06 | $11.83 | $54.89 | 493,800 | — | — |
| 2013-02-05 | $11.77 | $54.61 | 445,200 | — | — |
| 2013-02-04 | $11.64 | $54.01 | 1,230,100 | — | — |
| 2013-02-01 | $11.82 | $54.84 | 1,463,300 | — | — |
| 2013-01-31 | $11.59 | $53.78 | 896,600 | — | — |
| 2013-01-30 | $11.54 | $53.54 | 491,400 | — | — |
| 2013-01-29 | $11.59 | $53.78 | 686,200 | — | — |
| 2013-01-28 | $11.58 | $53.73 | 799,900 | — | — |
| 2013-01-25 | $11.47 | $53.22 | 850,100 | — | — |
| 2013-01-24 | $11.45 | $53.13 | 1,543,100 | — | — |
| 2013-01-23 | $11.37 | $52.76 | 640,100 | — | — |
| 2013-01-22 | $11.38 | $52.80 | 503,500 | — | — |
| 2013-01-18 | $11.20 | $51.97 | 349,300 | — | — |
| 2013-01-17 | $11.25 | $52.20 | 439,500 | — | — |
| 2013-01-16 | $11.09 | $51.46 | 734,700 | — | — |
| 2013-01-15 | $11.00 | $51.04 | 572,900 | — | — |
| 2013-01-14 | $10.96 | $50.85 | 485,700 | — | — |
| 2013-01-11 | $10.90 | $50.57 | 734,700 | — | — |
| 2013-01-10 | $10.92 | $50.67 | 783,700 | — | — |
| 2013-01-09 | $10.89 | $50.53 | 789,200 | — | — |
| 2013-01-08 | $10.99 | $50.99 | 846,400 | — | — |
| 2013-01-07 | $11.16 | $51.78 | 863,400 | — | — |
| 2013-01-04 | $11.46 | $53.17 | 601,200 | — | — |
| 2013-01-03 | $11.47 | $53.22 | 876,200 | — | — |
| 2013-01-02 | $11.34 | $52.62 | 1,946,900 | — | — |