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
- 1992-09-22 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 | $11.12 | $44.92 | 266,200 | — | — |
| 2013-12-30 | $11.18 | $45.16 | 232,400 | — | — |
| 2013-12-27 | $11.18 | $45.16 | 160,200 | — | — |
| 2013-12-26 | $11.31 | $45.68 | 215,400 | — | — |
| 2013-12-24 | $11.36 | $45.89 | 113,500 | — | — |
| 2013-12-23 | $11.42 | $46.13 | 348,100 | — | — |
| 2013-12-20 | $11.22 | $45.32 | 347,800 | — | — |
| 2013-12-19 | $11.22 | $45.32 | 372,500 | — | — |
| 2013-12-18 | $11.10 | $44.84 | 527,900 | — | — |
| 2013-12-17 | $11.04 | $44.59 | 375,300 | — | — |
| 2013-12-16 | $10.85 | $43.83 | 335,400 | — | — |
| 2013-12-13 | $10.81 | $43.66 | 583,500 | — | — |
| 2013-12-12 | $10.85 | $43.83 | 181,400 | — | — |
| 2013-12-11 | $10.86 | $43.87 | 210,800 | — | — |
| 2013-12-10 | $10.81 | $43.66 | 254,100 | — | — |
| 2013-12-09 | $10.86 | $43.60 | 232,100 | — | — |
| 2013-12-06 | $10.92 | $43.84 | 253,200 | — | — |
| 2013-12-05 | $10.94 | $43.93 | 164,600 | — | — |
| 2013-12-04 | $11.01 | $44.21 | 236,000 | — | — |
| 2013-12-03 | $11.06 | $44.41 | 171,600 | — | — |
| 2013-12-02 | $11.06 | $44.41 | 243,500 | — | — |
| 2013-11-29 | $11.10 | $44.57 | 114,100 | — | — |
| 2013-11-27 | $11.16 | $44.81 | 150,100 | — | — |
| 2013-11-26 | $11.16 | $44.81 | 166,800 | — | — |
| 2013-11-25 | $11.11 | $44.61 | 163,700 | — | — |
| 2013-11-22 | $11.16 | $44.81 | 140,200 | — | — |
| 2013-11-21 | $11.14 | $44.73 | 157,700 | — | — |
| 2013-11-20 | $11.12 | $44.65 | 150,300 | — | — |
| 2013-11-19 | $11.21 | $45.01 | 196,300 | — | — |
| 2013-11-18 | $11.17 | $44.85 | 177,200 | — | — |
| 2013-11-15 | $11.12 | $44.65 | 130,400 | — | — |
| 2013-11-14 | $11.12 | $44.65 | 137,100 | — | — |
| 2013-11-13 | $11.10 | $44.57 | 186,000 | — | — |
| 2013-11-12 | $11.08 | $44.49 | 206,900 | — | — |
| 2013-11-11 | $11.11 | $44.61 | 194,300 | — | — |
| 2013-11-08 | $11.15 | $44.77 | 243,400 | — | — |
| 2013-11-07 | $11.24 | $45.13 | 253,900 | — | — |
| 2013-11-06 | $11.21 | $45.01 | 189,300 | — | — |
| 2013-11-05 | $11.34 | $45.25 | 232,700 | — | — |
| 2013-11-04 | $11.25 | $44.89 | 183,700 | — | — |
| 2013-11-01 | $11.29 | $45.05 | 117,600 | — | — |
| 2013-10-31 | $11.41 | $45.53 | 163,400 | — | — |
| 2013-10-30 | $11.44 | $45.65 | 80,900 | — | — |
| 2013-10-29 | $11.46 | $45.73 | 144,900 | — | — |
| 2013-10-28 | $11.48 | $45.81 | 129,500 | — | — |
| 2013-10-25 | $11.42 | $45.57 | 95,100 | — | — |
| 2013-10-24 | $11.43 | $45.61 | 218,100 | — | — |
| 2013-10-23 | $11.52 | $45.97 | 123,600 | — | — |
| 2013-10-22 | $11.41 | $45.53 | 68,600 | — | — |
| 2013-10-21 | $11.40 | $45.49 | 140,100 | — | — |
| 2013-10-18 | $11.44 | $45.65 | 235,800 | — | — |
| 2013-10-17 | $11.31 | $45.13 | 270,800 | — | — |
| 2013-10-16 | $11.06 | $44.14 | 169,100 | — | — |
| 2013-10-15 | $11.06 | $44.14 | 134,500 | — | — |
| 2013-10-14 | $11.05 | $44.10 | 77,800 | — | — |
| 2013-10-11 | $11.04 | $44.06 | 180,000 | — | — |
| 2013-10-10 | $11.09 | $44.26 | 183,500 | — | — |
| 2013-10-09 | $11.16 | $44.54 | 95,300 | — | — |
| 2013-10-08 | $11.26 | $44.66 | 285,100 | — | — |
| 2013-10-07 | $11.20 | $44.42 | 133,500 | — | — |
| 2013-10-04 | $11.34 | $44.98 | 91,500 | — | — |
| 2013-10-03 | $11.37 | $45.10 | 123,800 | — | — |
| 2013-10-02 | $11.47 | $45.49 | 98,200 | — | — |
| 2013-10-01 | $11.53 | $45.73 | 93,700 | — | — |
| 2013-09-30 | $11.56 | $45.85 | 76,700 | — | — |
| 2013-09-27 | $11.62 | $46.09 | 77,100 | — | — |
| 2013-09-26 | $11.62 | $46.09 | 148,300 | — | — |
| 2013-09-25 | $11.51 | $45.65 | 152,300 | — | — |
| 2013-09-24 | $11.55 | $45.81 | 151,700 | — | — |
| 2013-09-23 | $11.42 | $45.29 | 143,500 | — | — |
| 2013-09-20 | $11.40 | $45.21 | 192,900 | — | — |
| 2013-09-19 | $11.47 | $45.49 | 202,500 | — | — |
| 2013-09-18 | $11.46 | $45.45 | 316,700 | — | — |
| 2013-09-17 | $11.21 | $44.46 | 250,700 | — | — |
| 2013-09-16 | $10.92 | $43.31 | 187,100 | — | — |
| 2013-09-13 | $10.86 | $43.07 | 243,600 | — | — |
| 2013-09-12 | $10.77 | $42.72 | 215,600 | — | — |
| 2013-09-11 | $10.76 | $42.68 | 212,900 | — | — |
| 2013-09-10 | $10.94 | $43.12 | 125,900 | — | — |
| 2013-09-09 | $11.01 | $43.39 | 108,700 | — | — |
| 2013-09-06 | $10.98 | $43.27 | 188,300 | — | — |
| 2013-09-05 | $10.92 | $43.04 | 99,600 | — | — |
| 2013-09-04 | $11.00 | $43.35 | 138,700 | — | — |
| 2013-09-03 | $10.94 | $43.12 | 196,700 | — | — |
| 2013-08-30 | $10.99 | $43.31 | 89,900 | — | — |
| 2013-08-29 | $10.99 | $43.31 | 115,700 | — | — |
| 2013-08-28 | $11.01 | $43.39 | 159,400 | — | — |
| 2013-08-27 | $11.02 | $43.43 | 207,300 | — | — |
| 2013-08-26 | $11.06 | $43.59 | 195,200 | — | — |
| 2013-08-23 | $11.16 | $43.98 | 91,800 | — | — |
| 2013-08-22 | $11.21 | $44.18 | 114,800 | — | — |
| 2013-08-21 | $11.08 | $43.67 | 149,000 | — | — |
| 2013-08-20 | $11.08 | $43.67 | 316,000 | — | — |
| 2013-08-19 | $10.86 | $42.80 | 184,200 | — | — |
| 2013-08-16 | $10.80 | $42.56 | 335,200 | — | — |
| 2013-08-15 | $10.90 | $42.96 | 213,300 | — | — |
| 2013-08-14 | $11.03 | $43.47 | 182,100 | — | — |
| 2013-08-13 | $11.13 | $43.87 | 139,200 | — | — |
| 2013-08-12 | $11.23 | $44.26 | 136,100 | — | — |
| 2013-08-09 | $11.24 | $44.30 | 257,600 | — | — |
| 2013-08-08 | $11.25 | $44.34 | 164,600 | — | — |
| 2013-08-07 | $11.26 | $44.11 | 123,500 | — | — |
| 2013-08-06 | $11.27 | $44.14 | 118,500 | — | — |
| 2013-08-05 | $11.27 | $44.14 | 233,900 | — | — |
| 2013-08-02 | $11.36 | $44.50 | 177,000 | — | — |
| 2013-08-01 | $11.31 | $44.30 | 165,100 | — | — |
| 2013-07-31 | $11.43 | $44.77 | 151,500 | — | — |
| 2013-07-30 | $11.48 | $44.97 | 129,800 | — | — |
| 2013-07-29 | $11.42 | $44.73 | 105,000 | — | — |
| 2013-07-26 | $11.40 | $44.65 | 195,000 | — | — |
| 2013-07-25 | $11.31 | $44.30 | 231,200 | — | — |
| 2013-07-24 | $11.42 | $44.73 | 201,800 | — | — |
| 2013-07-23 | $11.62 | $45.52 | 153,700 | — | — |
| 2013-07-22 | $11.56 | $45.28 | 304,300 | — | — |
| 2013-07-19 | $11.65 | $45.63 | 196,100 | — | — |
| 2013-07-18 | $11.78 | $46.14 | 139,800 | — | — |
| 2013-07-17 | $11.83 | $46.34 | 84,800 | — | — |
| 2013-07-16 | $11.74 | $45.99 | 181,900 | — | — |
| 2013-07-15 | $11.72 | $45.91 | 201,600 | — | — |
| 2013-07-12 | $11.87 | $46.50 | 97,800 | — | — |
| 2013-07-11 | $11.89 | $46.57 | 235,800 | — | — |
| 2013-07-10 | $11.62 | $45.52 | 296,500 | — | — |
| 2013-07-09 | $11.70 | $45.83 | 167,600 | — | — |
| 2013-07-08 | $11.79 | $45.91 | 104,500 | — | — |
| 2013-07-05 | $11.79 | $45.91 | 161,000 | — | — |
| 2013-07-03 | $11.98 | $46.65 | 104,500 | — | — |
| 2013-07-02 | $12.13 | $47.24 | 94,800 | — | — |
| 2013-07-01 | $12.27 | $47.78 | 167,400 | — | — |
| 2013-06-28 | $12.12 | $47.20 | 144,700 | — | — |
| 2013-06-27 | $12.22 | $47.59 | 195,400 | — | — |
| 2013-06-26 | $12.02 | $46.81 | 223,500 | — | — |
| 2013-06-25 | $11.63 | $45.29 | 277,800 | — | — |
| 2013-06-24 | $11.67 | $45.44 | 528,000 | — | — |
| 2013-06-21 | $11.77 | $45.83 | 275,300 | — | — |
| 2013-06-20 | $11.85 | $46.15 | 176,200 | — | — |
| 2013-06-19 | $12.00 | $46.73 | 171,200 | — | — |
| 2013-06-18 | $12.04 | $46.89 | 93,400 | — | — |
| 2013-06-17 | $12.21 | $47.55 | 184,300 | — | — |
| 2013-06-14 | $12.18 | $47.43 | 172,400 | — | — |
| 2013-06-13 | $11.99 | $46.69 | 380,100 | — | — |
| 2013-06-12 | $11.95 | $46.53 | 381,700 | — | — |
| 2013-06-11 | $12.20 | $47.51 | 288,200 | — | — |
| 2013-06-10 | $12.47 | $48.29 | 153,700 | — | — |
| 2013-06-07 | $12.72 | $49.26 | 130,500 | — | — |
| 2013-06-06 | $12.70 | $49.18 | 129,700 | — | — |
| 2013-06-05 | $12.66 | $49.03 | 192,600 | — | — |
| 2013-06-04 | $12.54 | $48.56 | 203,200 | — | — |
| 2013-06-03 | $12.46 | $48.25 | 327,600 | — | — |
| 2013-05-31 | $12.67 | $49.07 | 262,500 | — | — |
| 2013-05-30 | $12.85 | $49.76 | 140,000 | — | — |
| 2013-05-29 | $12.91 | $49.99 | 235,700 | — | — |
| 2013-05-28 | $13.11 | $50.77 | 160,500 | — | — |
| 2013-05-24 | $13.24 | $51.27 | 87,800 | — | — |
| 2013-05-23 | $13.26 | $51.35 | 116,500 | — | — |
| 2013-05-22 | $13.24 | $51.27 | 122,800 | — | — |
| 2013-05-21 | $13.25 | $51.31 | 114,300 | — | — |
| 2013-05-20 | $13.28 | $51.43 | 86,900 | — | — |
| 2013-05-17 | $13.22 | $51.20 | 87,000 | — | — |
| 2013-05-16 | $13.24 | $51.27 | 121,000 | — | — |
| 2013-05-15 | $13.20 | $51.12 | 148,500 | — | — |
| 2013-05-14 | $13.25 | $51.31 | 118,900 | — | — |
| 2013-05-13 | $13.24 | $51.27 | 123,800 | — | — |
| 2013-05-10 | $13.34 | $51.66 | 97,000 | — | — |
| 2013-05-09 | $13.40 | $51.89 | 76,800 | — | — |
| 2013-05-08 | $13.50 | $52.01 | 141,100 | — | — |
| 2013-05-07 | $13.49 | $51.97 | 197,700 | — | — |
| 2013-05-06 | $13.44 | $51.78 | 131,800 | — | — |
| 2013-05-03 | $13.49 | $51.97 | 119,500 | — | — |
| 2013-05-02 | $13.56 | $52.24 | 138,400 | — | — |
| 2013-05-01 | $13.53 | $52.13 | 138,400 | — | — |
| 2013-04-30 | $13.45 | $51.82 | 104,500 | — | — |
| 2013-04-29 | $13.48 | $51.94 | 104,500 | — | — |
| 2013-04-26 | $13.46 | $51.86 | 110,600 | — | — |
| 2013-04-25 | $13.47 | $51.90 | 101,400 | — | — |
| 2013-04-24 | $13.44 | $51.78 | 70,400 | — | — |
| 2013-04-23 | $13.43 | $51.74 | 104,800 | — | — |
| 2013-04-22 | $13.44 | $51.78 | 115,900 | — | — |
| 2013-04-19 | $13.44 | $51.78 | 72,900 | — | — |
| 2013-04-18 | $13.39 | $51.59 | 116,000 | — | — |
| 2013-04-17 | $13.35 | $51.43 | 63,700 | — | — |
| 2013-04-16 | $13.31 | $51.28 | 93,900 | — | — |
| 2013-04-15 | $13.35 | $51.43 | 80,400 | — | — |
| 2013-04-12 | $13.35 | $51.43 | 86,300 | — | — |
| 2013-04-11 | $13.31 | $51.28 | 94,200 | — | — |
| 2013-04-10 | $13.39 | $51.59 | 80,300 | — | — |
| 2013-04-09 | $13.39 | $51.59 | 60,000 | — | — |
| 2013-04-08 | $13.45 | $51.55 | 81,600 | — | — |
| 2013-04-05 | $13.49 | $51.71 | 97,100 | — | — |
| 2013-04-04 | $13.39 | $51.32 | 76,000 | — | — |
| 2013-04-03 | $13.30 | $50.98 | 133,900 | — | — |
| 2013-04-02 | $13.26 | $50.83 | 116,200 | — | — |
| 2013-04-01 | $13.32 | $51.06 | 82,900 | — | — |
| 2013-03-28 | $13.32 | $51.06 | 108,300 | — | — |
| 2013-03-27 | $13.32 | $51.06 | 119,400 | — | — |
| 2013-03-26 | $13.21 | $50.63 | 209,100 | — | — |
| 2013-03-25 | $13.26 | $50.83 | 170,700 | — | — |
| 2013-03-22 | $13.31 | $51.02 | 198,800 | — | — |
| 2013-03-21 | $13.35 | $51.17 | 131,300 | — | — |
| 2013-03-20 | $13.41 | $51.40 | 187,900 | — | — |
| 2013-03-19 | $13.30 | $50.98 | 110,300 | — | — |
| 2013-03-18 | $13.27 | $50.86 | 275,200 | — | — |
| 2013-03-15 | $13.04 | $49.98 | 290,300 | — | — |
| 2013-03-14 | $13.12 | $50.29 | 446,600 | — | — |
| 2013-03-13 | $13.19 | $50.56 | 334,300 | — | — |
| 2013-03-12 | $13.18 | $50.52 | 267,900 | — | — |
| 2013-03-11 | $13.28 | $50.90 | 434,600 | — | — |
| 2013-03-08 | $13.42 | $51.44 | 254,400 | — | — |
| 2013-03-07 | $13.56 | $51.98 | 158,800 | — | — |
| 2013-03-06 | $13.68 | $52.17 | 95,500 | — | — |
| 2013-03-05 | $13.62 | $51.94 | 105,900 | — | — |
| 2013-03-04 | $13.65 | $52.06 | 151,400 | — | — |
| 2013-03-01 | $13.68 | $52.17 | 113,500 | — | — |
| 2013-02-28 | $13.64 | $52.02 | 271,100 | — | — |
| 2013-02-27 | $13.64 | $52.02 | 299,400 | — | — |
| 2013-02-26 | $13.61 | $51.90 | 295,500 | — | — |
| 2013-02-25 | $13.72 | $52.32 | 253,900 | — | — |
| 2013-02-22 | $13.81 | $52.67 | 211,300 | — | — |
| 2013-02-21 | $13.88 | $52.93 | 156,400 | — | — |
| 2013-02-20 | $13.94 | $53.16 | 77,200 | — | — |
| 2013-02-19 | $13.85 | $52.82 | 143,300 | — | — |
| 2013-02-15 | $13.87 | $52.90 | 115,100 | — | — |
| 2013-02-14 | $13.96 | $53.24 | 156,400 | — | — |
| 2013-02-13 | $14.02 | $53.47 | 84,000 | — | — |
| 2013-02-12 | $14.17 | $54.04 | 69,900 | — | — |
| 2013-02-11 | $14.12 | $53.85 | 68,700 | — | — |
| 2013-02-08 | $14.16 | $54.00 | 36,200 | — | — |
| 2013-02-07 | $14.08 | $53.70 | 42,900 | — | — |
| 2013-02-06 | $14.21 | $53.93 | 69,400 | — | — |
| 2013-02-05 | $14.13 | $53.63 | 42,900 | — | — |
| 2013-02-04 | $14.13 | $53.63 | 75,400 | — | — |
| 2013-02-01 | $14.19 | $53.85 | 84,700 | — | — |
| 2013-01-31 | $14.18 | $53.82 | 82,300 | — | — |
| 2013-01-30 | $14.15 | $53.70 | 121,600 | — | — |
| 2013-01-29 | $14.05 | $53.32 | 172,300 | — | — |
| 2013-01-28 | $14.14 | $53.66 | 118,500 | — | — |
| 2013-01-25 | $14.35 | $54.46 | 115,400 | — | — |
| 2013-01-24 | $14.33 | $54.38 | 111,800 | — | — |
| 2013-01-23 | $14.30 | $54.27 | 174,300 | — | — |
| 2013-01-22 | $14.27 | $54.16 | 157,300 | — | — |
| 2013-01-18 | $14.26 | $54.12 | 67,400 | — | — |
| 2013-01-17 | $14.25 | $54.08 | 111,500 | — | — |
| 2013-01-16 | $14.19 | $53.85 | 146,200 | — | — |
| 2013-01-15 | $14.05 | $53.32 | 184,200 | — | — |
| 2013-01-14 | $14.09 | $53.47 | 124,600 | — | — |
| 2013-01-11 | $14.17 | $53.78 | 65,200 | — | — |
| 2013-01-10 | $14.18 | $53.82 | 140,400 | — | — |
| 2013-01-09 | $14.28 | $53.93 | 93,700 | — | — |
| 2013-01-08 | $14.23 | $53.74 | 97,800 | — | — |
| 2013-01-07 | $14.21 | $53.67 | 106,100 | — | — |
| 2013-01-04 | $14.19 | $53.59 | 89,900 | — | — |
| 2013-01-03 | $14.05 | $53.06 | 113,500 | — | — |
| 2013-01-02 | $13.94 | $52.65 | 172,400 | — | — |