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
- 1993-02-19 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 | $13.50 | $45.99 | 276,500 | — | — |
| 2013-12-30 | $13.53 | $46.09 | 228,100 | — | — |
| 2013-12-27 | $13.56 | $46.19 | 241,500 | — | — |
| 2013-12-26 | $13.60 | $46.33 | 227,700 | — | — |
| 2013-12-24 | $13.67 | $46.57 | 193,300 | — | — |
| 2013-12-23 | $13.79 | $46.98 | 227,100 | — | — |
| 2013-12-20 | $13.64 | $46.46 | 384,900 | — | — |
| 2013-12-19 | $13.50 | $45.99 | 244,300 | — | — |
| 2013-12-18 | $13.41 | $45.68 | 323,300 | — | — |
| 2013-12-17 | $13.35 | $45.48 | 333,400 | — | — |
| 2013-12-16 | $13.18 | $44.90 | 438,300 | — | — |
| 2013-12-13 | $13.29 | $45.27 | 326,200 | — | — |
| 2013-12-12 | $13.40 | $45.65 | 238,400 | — | — |
| 2013-12-11 | $13.45 | $45.82 | 241,700 | — | — |
| 2013-12-10 | $13.52 | $46.06 | 157,700 | — | — |
| 2013-12-09 | $13.73 | $46.52 | 154,900 | — | — |
| 2013-12-06 | $13.59 | $46.04 | 238,000 | — | — |
| 2013-12-05 | $13.61 | $46.11 | 294,900 | — | — |
| 2013-12-04 | $13.79 | $46.72 | 130,500 | — | — |
| 2013-12-03 | $13.91 | $47.13 | 116,200 | — | — |
| 2013-12-02 | $13.79 | $46.72 | 164,100 | — | — |
| 2013-11-29 | $13.85 | $46.92 | 100,100 | — | — |
| 2013-11-27 | $13.92 | $47.16 | 163,600 | — | — |
| 2013-11-26 | $13.99 | $47.40 | 165,200 | — | — |
| 2013-11-25 | $14.04 | $47.57 | 167,500 | — | — |
| 2013-11-22 | $14.12 | $47.84 | 116,200 | — | — |
| 2013-11-21 | $14.01 | $47.46 | 277,500 | — | — |
| 2013-11-20 | $14.18 | $48.04 | 137,400 | — | — |
| 2013-11-19 | $14.29 | $48.41 | 101,600 | — | — |
| 2013-11-18 | $14.30 | $48.45 | 187,700 | — | — |
| 2013-11-15 | $14.30 | $48.45 | 113,800 | — | — |
| 2013-11-14 | $14.30 | $48.45 | 243,000 | — | — |
| 2013-11-13 | $14.20 | $48.11 | 158,200 | — | — |
| 2013-11-12 | $14.26 | $48.31 | 212,500 | — | — |
| 2013-11-11 | $14.45 | $48.95 | 275,700 | — | — |
| 2013-11-08 | $14.34 | $48.58 | 346,700 | — | — |
| 2013-11-07 | $14.30 | $48.45 | 452,700 | — | — |
| 2013-11-06 | $13.97 | $47.33 | 287,700 | — | — |
| 2013-11-05 | $14.07 | $47.41 | 214,300 | — | — |
| 2013-11-04 | $14.12 | $47.58 | 248,900 | — | — |
| 2013-11-01 | $14.13 | $47.62 | 202,400 | — | — |
| 2013-10-31 | $14.20 | $47.85 | 145,300 | — | — |
| 2013-10-30 | $14.26 | $48.05 | 202,800 | — | — |
| 2013-10-29 | $14.28 | $48.12 | 142,100 | — | — |
| 2013-10-28 | $14.32 | $48.26 | 215,800 | — | — |
| 2013-10-25 | $14.26 | $48.05 | 187,900 | — | — |
| 2013-10-24 | $14.23 | $47.95 | 133,100 | — | — |
| 2013-10-23 | $14.28 | $48.12 | 295,000 | — | — |
| 2013-10-22 | $14.28 | $48.12 | 383,200 | — | — |
| 2013-10-21 | $14.13 | $47.62 | 658,400 | — | — |
| 2013-10-18 | $13.86 | $46.71 | 1,106,700 | — | — |
| 2013-10-17 | $13.54 | $45.63 | 197,000 | — | — |
| 2013-10-16 | $13.27 | $44.72 | 155,200 | — | — |
| 2013-10-15 | $13.17 | $44.38 | 138,300 | — | — |
| 2013-10-14 | $13.17 | $44.38 | 158,100 | — | — |
| 2013-10-11 | $13.18 | $44.41 | 121,300 | — | — |
| 2013-10-10 | $13.21 | $44.52 | 153,100 | — | — |
| 2013-10-09 | $13.27 | $44.72 | 97,200 | — | — |
| 2013-10-08 | $13.35 | $44.73 | 170,600 | — | — |
| 2013-10-07 | $13.28 | $44.50 | 126,500 | — | — |
| 2013-10-04 | $13.29 | $44.53 | 117,800 | — | — |
| 2013-10-03 | $13.36 | $44.77 | 126,100 | — | — |
| 2013-10-02 | $13.45 | $45.07 | 109,100 | — | — |
| 2013-10-01 | $13.52 | $45.30 | 103,100 | — | — |
| 2013-09-30 | $13.56 | $45.44 | 156,700 | — | — |
| 2013-09-27 | $13.64 | $45.71 | 63,000 | — | — |
| 2013-09-26 | $13.68 | $45.84 | 153,800 | — | — |
| 2013-09-25 | $13.63 | $45.67 | 97,300 | — | — |
| 2013-09-24 | $13.65 | $45.74 | 118,100 | — | — |
| 2013-09-23 | $13.52 | $45.30 | 143,900 | — | — |
| 2013-09-20 | $13.49 | $45.20 | 116,200 | — | — |
| 2013-09-19 | $13.51 | $45.27 | 184,900 | — | — |
| 2013-09-18 | $13.51 | $45.27 | 226,300 | — | — |
| 2013-09-17 | $13.19 | $44.20 | 214,700 | — | — |
| 2013-09-16 | $13.02 | $43.63 | 158,600 | — | — |
| 2013-09-13 | $12.96 | $43.43 | 185,600 | — | — |
| 2013-09-12 | $12.81 | $42.92 | 228,000 | — | — |
| 2013-09-11 | $12.87 | $43.13 | 367,100 | — | — |
| 2013-09-10 | $13.17 | $43.88 | 195,400 | — | — |
| 2013-09-09 | $13.23 | $44.08 | 172,000 | — | — |
| 2013-09-06 | $13.11 | $43.68 | 158,200 | — | — |
| 2013-09-05 | $13.16 | $43.85 | 89,900 | — | — |
| 2013-09-04 | $13.26 | $44.18 | 141,500 | — | — |
| 2013-09-03 | $13.34 | $44.45 | 97,900 | — | — |
| 2013-08-30 | $13.34 | $44.45 | 95,800 | — | — |
| 2013-08-29 | $13.28 | $44.25 | 189,500 | — | — |
| 2013-08-28 | $13.27 | $44.21 | 164,800 | — | — |
| 2013-08-27 | $13.40 | $44.65 | 110,500 | — | — |
| 2013-08-26 | $13.43 | $44.75 | 153,200 | — | — |
| 2013-08-23 | $13.49 | $44.95 | 107,300 | — | — |
| 2013-08-22 | $13.53 | $45.08 | 157,000 | — | — |
| 2013-08-21 | $13.40 | $44.65 | 167,100 | — | — |
| 2013-08-20 | $13.45 | $44.81 | 237,700 | — | — |
| 2013-08-19 | $13.19 | $43.95 | 350,100 | — | — |
| 2013-08-16 | $13.06 | $43.51 | 254,500 | — | — |
| 2013-08-15 | $13.20 | $43.98 | 208,800 | — | — |
| 2013-08-14 | $13.29 | $44.28 | 156,500 | — | — |
| 2013-08-13 | $13.35 | $44.48 | 250,500 | — | — |
| 2013-08-12 | $13.50 | $44.98 | 186,700 | — | — |
| 2013-08-09 | $13.47 | $44.88 | 229,500 | — | — |
| 2013-08-08 | $13.50 | $44.98 | 321,400 | — | — |
| 2013-08-07 | $13.46 | $44.60 | 570,500 | — | — |
| 2013-08-06 | $13.25 | $43.90 | 326,000 | — | — |
| 2013-08-05 | $13.17 | $43.64 | 293,500 | — | — |
| 2013-08-02 | $13.20 | $43.73 | 246,500 | — | — |
| 2013-08-01 | $13.17 | $43.64 | 222,300 | — | — |
| 2013-07-31 | $13.40 | $44.40 | 362,500 | — | — |
| 2013-07-30 | $13.49 | $44.70 | 127,700 | — | — |
| 2013-07-29 | $13.57 | $44.96 | 169,400 | — | — |
| 2013-07-26 | $13.41 | $44.43 | 186,000 | — | — |
| 2013-07-25 | $13.26 | $43.93 | 409,400 | — | — |
| 2013-07-24 | $13.43 | $44.50 | 243,500 | — | — |
| 2013-07-23 | $13.64 | $45.19 | 255,600 | — | — |
| 2013-07-22 | $13.67 | $45.29 | 309,600 | — | — |
| 2013-07-19 | $13.92 | $46.12 | 193,000 | — | — |
| 2013-07-18 | $14.11 | $46.75 | 158,600 | — | — |
| 2013-07-17 | $14.07 | $46.62 | 151,900 | — | — |
| 2013-07-16 | $13.98 | $46.32 | 188,500 | — | — |
| 2013-07-15 | $14.06 | $46.58 | 268,800 | — | — |
| 2013-07-12 | $14.37 | $47.61 | 256,100 | — | — |
| 2013-07-11 | $14.28 | $47.31 | 213,700 | — | — |
| 2013-07-10 | $13.97 | $46.29 | 229,800 | — | — |
| 2013-07-09 | $14.06 | $46.58 | 268,400 | — | — |
| 2013-07-08 | $14.23 | $46.90 | 355,400 | — | — |
| 2013-07-05 | $14.15 | $46.64 | 625,900 | — | — |
| 2013-07-03 | $14.22 | $46.87 | 170,000 | — | — |
| 2013-07-02 | $14.34 | $47.26 | 428,000 | — | — |
| 2013-07-01 | $14.33 | $47.23 | 106,600 | — | — |
| 2013-06-28 | $14.25 | $46.96 | 108,600 | — | — |
| 2013-06-27 | $14.31 | $47.16 | 180,500 | — | — |
| 2013-06-26 | $14.06 | $46.34 | 241,200 | — | — |
| 2013-06-25 | $13.59 | $44.79 | 650,300 | — | — |
| 2013-06-24 | $13.68 | $45.09 | 643,700 | — | — |
| 2013-06-21 | $13.78 | $45.42 | 341,000 | — | — |
| 2013-06-20 | $13.97 | $46.04 | 511,800 | — | — |
| 2013-06-19 | $14.30 | $47.13 | 181,600 | — | — |
| 2013-06-18 | $14.33 | $47.23 | 182,600 | — | — |
| 2013-06-17 | $14.42 | $47.53 | 234,600 | — | — |
| 2013-06-14 | $14.48 | $47.72 | 242,600 | — | — |
| 2013-06-13 | $14.27 | $47.03 | 415,100 | — | — |
| 2013-06-12 | $14.19 | $46.77 | 545,500 | — | — |
| 2013-06-11 | $14.65 | $48.28 | 459,700 | — | — |
| 2013-06-10 | $15.02 | $49.26 | 341,100 | — | — |
| 2013-06-07 | $15.30 | $50.17 | 188,500 | — | — |
| 2013-06-06 | $15.35 | $50.34 | 152,200 | — | — |
| 2013-06-05 | $15.31 | $50.21 | 226,000 | — | — |
| 2013-06-04 | $15.44 | $50.63 | 276,000 | — | — |
| 2013-06-03 | $15.23 | $49.94 | 423,600 | — | — |
| 2013-05-31 | $15.33 | $50.27 | 762,600 | — | — |
| 2013-05-30 | $15.10 | $49.52 | 208,700 | — | — |
| 2013-05-29 | $15.10 | $49.52 | 312,600 | — | — |
| 2013-05-28 | $15.43 | $50.60 | 142,300 | — | — |
| 2013-05-24 | $15.54 | $50.96 | 76,700 | — | — |
| 2013-05-23 | $15.59 | $51.12 | 85,900 | — | — |
| 2013-05-22 | $15.70 | $51.49 | 99,400 | — | — |
| 2013-05-21 | $15.76 | $51.68 | 191,100 | — | — |
| 2013-05-20 | $15.67 | $51.39 | 109,100 | — | — |
| 2013-05-17 | $15.63 | $51.26 | 115,400 | — | — |
| 2013-05-16 | $15.61 | $51.19 | 122,900 | — | — |
| 2013-05-15 | $15.71 | $51.52 | 199,100 | — | — |
| 2013-05-14 | $15.79 | $51.78 | 150,500 | — | — |
| 2013-05-13 | $15.92 | $52.21 | 135,800 | — | — |
| 2013-05-10 | $16.05 | $52.63 | 86,300 | — | — |
| 2013-05-09 | $16.07 | $52.70 | 95,800 | — | — |
| 2013-05-08 | $16.22 | $52.94 | 85,400 | — | — |
| 2013-05-07 | $16.30 | $53.21 | 77,700 | — | — |
| 2013-05-06 | $16.24 | $53.01 | 79,500 | — | — |
| 2013-05-03 | $16.25 | $53.04 | 105,000 | — | — |
| 2013-05-02 | $16.36 | $53.40 | 87,000 | — | — |
| 2013-05-01 | $16.37 | $53.43 | 75,000 | — | — |
| 2013-04-30 | $16.27 | $53.11 | 94,800 | — | — |
| 2013-04-29 | $16.34 | $53.34 | 75,900 | — | — |
| 2013-04-26 | $16.30 | $53.21 | 114,400 | — | — |
| 2013-04-25 | $16.29 | $53.17 | 124,000 | — | — |
| 2013-04-24 | $16.26 | $53.08 | 131,200 | — | — |
| 2013-04-23 | $16.36 | $53.40 | 80,800 | — | — |
| 2013-04-22 | $16.41 | $53.56 | 112,500 | — | — |
| 2013-04-19 | $16.32 | $53.27 | 160,300 | — | — |
| 2013-04-18 | $16.25 | $53.04 | 105,200 | — | — |
| 2013-04-17 | $16.25 | $53.04 | 117,300 | — | — |
| 2013-04-16 | $16.25 | $53.04 | 185,800 | — | — |
| 2013-04-15 | $16.28 | $53.14 | 186,800 | — | — |
| 2013-04-12 | $16.20 | $52.88 | 188,000 | — | — |
| 2013-04-11 | $15.95 | $52.06 | 113,600 | — | — |
| 2013-04-10 | $16.04 | $52.36 | 78,500 | — | — |
| 2013-04-09 | $16.08 | $52.49 | 61,600 | — | — |
| 2013-04-08 | $16.16 | $52.50 | 327,400 | — | — |
| 2013-04-05 | $16.08 | $52.24 | 172,400 | — | — |
| 2013-04-04 | $16.09 | $52.28 | 114,500 | — | — |
| 2013-04-03 | $15.98 | $51.92 | 146,100 | — | — |
| 2013-04-02 | $16.05 | $52.15 | 111,800 | — | — |
| 2013-04-01 | $16.13 | $52.41 | 87,400 | — | — |
| 2013-03-28 | $16.15 | $52.47 | 115,800 | — | — |
| 2013-03-27 | $16.16 | $52.50 | 112,600 | — | — |
| 2013-03-26 | $16.02 | $52.05 | 146,400 | — | — |
| 2013-03-25 | $16.07 | $52.21 | 173,800 | — | — |
| 2013-03-22 | $16.20 | $52.63 | 212,300 | — | — |
| 2013-03-21 | $16.12 | $52.37 | 440,800 | — | — |
| 2013-03-20 | $16.06 | $52.18 | 1,074,000 | — | — |
| 2013-03-19 | $15.45 | $50.20 | 155,500 | — | — |
| 2013-03-18 | $15.44 | $50.16 | 313,600 | — | — |
| 2013-03-15 | $15.10 | $49.06 | 437,000 | — | — |
| 2013-03-14 | $15.20 | $49.39 | 385,800 | — | — |
| 2013-03-13 | $15.42 | $50.10 | 359,400 | — | — |
| 2013-03-12 | $15.41 | $50.07 | 321,600 | — | — |
| 2013-03-11 | $15.51 | $50.39 | 269,100 | — | — |
| 2013-03-08 | $15.67 | $50.91 | 338,300 | — | — |
| 2013-03-07 | $15.81 | $51.37 | 251,400 | — | — |
| 2013-03-06 | $15.92 | $51.48 | 91,900 | — | — |
| 2013-03-05 | $15.91 | $51.45 | 221,800 | — | — |
| 2013-03-04 | $16.01 | $51.77 | 149,500 | — | — |
| 2013-03-01 | $16.02 | $51.80 | 81,400 | — | — |
| 2013-02-28 | $16.03 | $51.84 | 264,400 | — | — |
| 2013-02-27 | $15.97 | $51.64 | 186,000 | — | — |
| 2013-02-26 | $15.90 | $51.42 | 265,100 | — | — |
| 2013-02-25 | $16.05 | $51.90 | 387,300 | — | — |
| 2013-02-22 | $16.19 | $52.35 | 140,800 | — | — |
| 2013-02-21 | $16.26 | $52.58 | 92,900 | — | — |
| 2013-02-20 | $16.22 | $52.45 | 102,100 | — | — |
| 2013-02-19 | $16.23 | $52.48 | 140,800 | — | — |
| 2013-02-15 | $16.14 | $52.19 | 101,900 | — | — |
| 2013-02-14 | $16.20 | $52.39 | 132,000 | — | — |
| 2013-02-13 | $16.27 | $52.61 | 86,500 | — | — |
| 2013-02-12 | $16.36 | $52.90 | 116,300 | — | — |
| 2013-02-11 | $16.27 | $52.61 | 104,800 | — | — |
| 2013-02-08 | $16.27 | $52.61 | 156,100 | — | — |
| 2013-02-07 | $16.40 | $53.03 | 105,200 | — | — |
| 2013-02-06 | $16.50 | $53.11 | 102,500 | — | — |
| 2013-02-05 | $16.52 | $53.18 | 58,300 | — | — |
| 2013-02-04 | $16.52 | $53.18 | 55,100 | — | — |
| 2013-02-01 | $16.52 | $53.18 | 81,500 | — | — |
| 2013-01-31 | $16.51 | $53.15 | 103,800 | — | — |
| 2013-01-30 | $16.56 | $53.31 | 79,600 | — | — |
| 2013-01-29 | $16.48 | $53.05 | 144,800 | — | — |
| 2013-01-28 | $16.68 | $53.69 | 126,900 | — | — |
| 2013-01-25 | $16.86 | $54.27 | 76,600 | — | — |
| 2013-01-24 | $16.79 | $54.05 | 76,300 | — | — |
| 2013-01-23 | $16.75 | $53.92 | 77,200 | — | — |
| 2013-01-22 | $16.69 | $53.73 | 123,300 | — | — |
| 2013-01-18 | $16.80 | $54.08 | 122,600 | — | — |
| 2013-01-17 | $16.77 | $53.98 | 129,300 | — | — |
| 2013-01-16 | $16.64 | $53.56 | 136,000 | — | — |
| 2013-01-15 | $16.62 | $53.50 | 92,100 | — | — |
| 2013-01-14 | $16.83 | $54.18 | 126,400 | — | — |
| 2013-01-11 | $17.00 | $54.72 | 62,900 | — | — |
| 2013-01-10 | $17.03 | $54.82 | 114,000 | — | — |
| 2013-01-09 | $17.11 | $54.84 | 115,300 | — | — |
| 2013-01-08 | $17.01 | $54.52 | 126,800 | — | — |
| 2013-01-07 | $17.03 | $54.58 | 121,100 | — | — |
| 2013-01-04 | $17.00 | $54.48 | 148,600 | — | — |
| 2013-01-03 | $17.02 | $54.55 | 193,000 | — | — |
| 2013-01-02 | $17.05 | $54.64 | 282,200 | — | — |