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 | $14.30 | $129.29 | 30,000 | — | — |
| 2013-12-30 | $14.43 | $130.46 | 23,100 | — | — |
| 2013-12-27 | $14.41 | $130.28 | 16,400 | — | — |
| 2013-12-26 | $14.32 | $129.47 | 20,600 | — | — |
| 2013-12-24 | $14.14 | $127.84 | 23,800 | — | — |
| 2013-12-23 | $14.18 | $128.20 | 49,000 | — | — |
| 2013-12-20 | $13.87 | $125.40 | 37,100 | — | — |
| 2013-12-19 | $13.87 | $125.40 | 28,300 | — | — |
| 2013-12-18 | $13.89 | $125.58 | 35,500 | — | — |
| 2013-12-17 | $13.83 | $125.04 | 20,000 | — | — |
| 2013-12-16 | $13.86 | $125.31 | 21,500 | — | — |
| 2013-12-13 | $13.74 | $124.23 | 21,600 | — | — |
| 2013-12-12 | $13.76 | $124.41 | 24,700 | — | — |
| 2013-12-11 | $13.84 | $125.13 | 39,700 | — | — |
| 2013-12-10 | $13.87 | $125.40 | 34,600 | — | — |
| 2013-12-09 | $13.95 | $123.57 | 53,700 | — | — |
| 2013-12-06 | $13.96 | $123.66 | 37,100 | — | — |
| 2013-12-05 | $13.99 | $123.93 | 29,800 | — | — |
| 2013-12-04 | $14.01 | $124.11 | 68,700 | — | — |
| 2013-12-03 | $14.02 | $124.19 | 39,200 | — | — |
| 2013-12-02 | $14.12 | $125.08 | 43,000 | — | — |
| 2013-11-29 | $14.15 | $125.35 | 11,300 | — | — |
| 2013-11-27 | $14.14 | $125.26 | 15,700 | — | — |
| 2013-11-26 | $14.16 | $125.44 | 23,200 | — | — |
| 2013-11-25 | $14.13 | $125.17 | 24,200 | — | — |
| 2013-11-22 | $14.13 | $125.17 | 44,500 | — | — |
| 2013-11-21 | $14.14 | $125.26 | 35,800 | — | — |
| 2013-11-20 | $14.04 | $124.37 | 34,700 | — | — |
| 2013-11-19 | $14.19 | $125.70 | 28,800 | — | — |
| 2013-11-18 | $14.14 | $125.26 | 46,200 | — | — |
| 2013-11-15 | $14.10 | $124.90 | 26,100 | — | — |
| 2013-11-14 | $14.22 | $125.97 | 25,500 | — | — |
| 2013-11-13 | $14.24 | $126.14 | 30,900 | — | — |
| 2013-11-12 | $14.20 | $125.79 | 43,900 | — | — |
| 2013-11-11 | $14.30 | $126.68 | 29,100 | — | — |
| 2013-11-08 | $14.26 | $126.32 | 12,700 | — | — |
| 2013-11-07 | $14.33 | $126.94 | 46,700 | — | — |
| 2013-11-06 | $14.35 | $127.12 | 22,900 | — | — |
| 2013-11-05 | $14.30 | $126.68 | 18,500 | — | — |
| 2013-11-04 | $14.32 | $126.85 | 18,400 | — | — |
| 2013-11-01 | $14.32 | $126.85 | 38,700 | — | — |
| 2013-10-31 | $14.28 | $126.50 | 36,300 | — | — |
| 2013-10-30 | $14.23 | $126.06 | 17,600 | — | — |
| 2013-10-29 | $14.15 | $125.35 | 13,100 | — | — |
| 2013-10-28 | $14.15 | $125.35 | 11,900 | — | — |
| 2013-10-25 | $14.16 | $125.44 | 23,500 | — | — |
| 2013-10-24 | $14.08 | $124.73 | 20,700 | — | — |
| 2013-10-23 | $14.07 | $124.64 | 19,700 | — | — |
| 2013-10-22 | $14.03 | $124.28 | 19,600 | — | — |
| 2013-10-21 | $13.90 | $123.13 | 11,700 | — | — |
| 2013-10-18 | $13.89 | $123.04 | 12,800 | — | — |
| 2013-10-17 | $13.85 | $122.69 | 14,900 | — | — |
| 2013-10-16 | $13.76 | $121.89 | 23,200 | — | — |
| 2013-10-15 | $13.71 | $121.45 | 8,900 | — | — |
| 2013-10-14 | $13.71 | $121.45 | 12,600 | — | — |
| 2013-10-11 | $13.84 | $122.60 | 15,500 | — | — |
| 2013-10-10 | $13.78 | $122.07 | 26,100 | — | — |
| 2013-10-09 | $13.71 | $121.45 | 16,100 | — | — |
| 2013-10-08 | $13.70 | $121.36 | 41,200 | — | — |
| 2013-10-07 | $13.82 | $122.42 | 18,000 | — | — |
| 2013-10-04 | $13.83 | $122.51 | 15,700 | — | — |
| 2013-10-03 | $13.94 | $123.49 | 45,000 | — | — |
| 2013-10-02 | $13.96 | $123.66 | 29,300 | — | — |
| 2013-10-01 | $13.96 | $123.66 | 53,100 | — | — |
| 2013-09-30 | $14.12 | $125.08 | 48,800 | — | — |
| 2013-09-27 | $13.77 | $121.98 | 28,000 | — | — |
| 2013-09-26 | $13.78 | $122.07 | 28,800 | — | — |
| 2013-09-25 | $13.85 | $122.69 | 35,300 | — | — |
| 2013-09-24 | $13.82 | $122.42 | 32,900 | — | — |
| 2013-09-23 | $13.74 | $121.71 | 25,100 | — | — |
| 2013-09-20 | $13.70 | $121.36 | 16,700 | — | — |
| 2013-09-19 | $13.76 | $121.89 | 49,200 | — | — |
| 2013-09-18 | $13.80 | $122.25 | 12,400 | — | — |
| 2013-09-17 | $13.59 | $120.39 | 15,300 | — | — |
| 2013-09-16 | $13.55 | $120.03 | 28,700 | — | — |
| 2013-09-13 | $13.43 | $118.97 | 36,500 | — | — |
| 2013-09-12 | $13.49 | $119.50 | 27,500 | — | — |
| 2013-09-11 | $13.60 | $120.47 | 56,000 | — | — |
| 2013-09-10 | $13.81 | $120.31 | 150,200 | — | — |
| 2013-09-09 | $13.62 | $118.65 | 241,000 | — | — |
| 2013-09-06 | $13.92 | $121.26 | 17,000 | — | — |
| 2013-09-05 | $13.93 | $121.35 | 25,100 | — | — |
| 2013-09-04 | $14.05 | $122.40 | 27,700 | — | — |
| 2013-09-03 | $14.06 | $122.48 | 16,000 | — | — |
| 2013-08-30 | $14.05 | $122.40 | 53,900 | — | — |
| 2013-08-29 | $13.96 | $121.61 | 37,700 | — | — |
| 2013-08-28 | $13.97 | $121.70 | 65,400 | — | — |
| 2013-08-27 | $13.85 | $120.65 | 21,500 | — | — |
| 2013-08-26 | $13.84 | $120.57 | 33,900 | — | — |
| 2013-08-23 | $13.81 | $120.31 | 38,600 | — | — |
| 2013-08-22 | $13.84 | $120.57 | 20,200 | — | — |
| 2013-08-21 | $13.76 | $119.87 | 25,700 | — | — |
| 2013-08-20 | $13.82 | $120.39 | 24,600 | — | — |
| 2013-08-19 | $13.89 | $121.00 | 25,600 | — | — |
| 2013-08-16 | $14.00 | $121.96 | 11,900 | — | — |
| 2013-08-15 | $13.98 | $121.79 | 40,300 | — | — |
| 2013-08-14 | $14.10 | $122.83 | 24,600 | — | — |
| 2013-08-13 | $14.16 | $123.36 | 24,900 | — | — |
| 2013-08-12 | $14.19 | $123.62 | 25,700 | — | — |
| 2013-08-09 | $14.25 | $124.14 | 12,900 | — | — |
| 2013-08-08 | $14.23 | $123.96 | 16,500 | — | — |
| 2013-08-07 | $14.21 | $123.79 | 12,500 | — | — |
| 2013-08-06 | $14.27 | $124.31 | 20,300 | — | — |
| 2013-08-05 | $14.34 | $124.92 | 41,500 | — | — |
| 2013-08-02 | $14.48 | $126.14 | 21,700 | — | — |
| 2013-08-01 | $14.65 | $127.62 | 42,300 | — | — |
| 2013-07-31 | $14.44 | $125.79 | 15,600 | — | — |
| 2013-07-30 | $14.46 | $125.97 | 20,300 | — | — |
| 2013-07-29 | $14.53 | $126.58 | 44,500 | — | — |
| 2013-07-26 | $14.63 | $127.45 | 20,100 | — | — |
| 2013-07-25 | $14.67 | $127.80 | 24,400 | — | — |
| 2013-07-24 | $14.81 | $129.02 | 27,300 | — | — |
| 2013-07-23 | $15.04 | $131.02 | 48,500 | — | — |
| 2013-07-22 | $14.80 | $128.93 | 19,700 | — | — |
| 2013-07-19 | $14.75 | $128.49 | 32,800 | — | — |
| 2013-07-18 | $14.78 | $128.76 | 35,700 | — | — |
| 2013-07-17 | $14.82 | $129.10 | 21,500 | — | — |
| 2013-07-16 | $14.60 | $127.19 | 46,200 | — | — |
| 2013-07-15 | $14.61 | $127.28 | 21,400 | — | — |
| 2013-07-12 | $14.73 | $128.32 | 27,700 | — | — |
| 2013-07-11 | $14.87 | $129.54 | 21,100 | — | — |
| 2013-07-10 | $14.67 | $127.80 | 25,200 | — | — |
| 2013-07-09 | $14.59 | $127.10 | 29,900 | — | — |
| 2013-07-08 | $14.57 | $126.93 | 25,100 | — | — |
| 2013-07-05 | $14.64 | $127.54 | 27,800 | — | — |
| 2013-07-03 | $15.03 | $130.93 | 28,100 | — | — |
| 2013-07-02 | $15.32 | $133.46 | 38,600 | — | — |
| 2013-07-01 | $15.50 | $135.03 | 63,600 | — | — |
| 2013-06-28 | $15.48 | $134.85 | 66,500 | — | — |
| 2013-06-27 | $15.30 | $133.29 | 27,600 | — | — |
| 2013-06-26 | $15.09 | $131.46 | 49,700 | — | — |
| 2013-06-25 | $14.81 | $129.02 | 34,600 | — | — |
| 2013-06-24 | $14.79 | $128.84 | 85,000 | — | — |
| 2013-06-21 | $14.62 | $127.36 | 16,700 | — | — |
| 2013-06-20 | $14.59 | $127.10 | 37,100 | — | — |
| 2013-06-19 | $14.98 | $130.50 | 17,600 | — | — |
| 2013-06-18 | $15.10 | $131.54 | 65,600 | — | — |
| 2013-06-17 | $15.26 | $132.94 | 33,600 | — | — |
| 2013-06-14 | $15.28 | $133.11 | 57,000 | — | — |
| 2013-06-13 | $15.17 | $132.15 | 49,700 | — | — |
| 2013-06-12 | $14.97 | $130.41 | 46,800 | — | — |
| 2013-06-11 | $15.13 | $131.81 | 96,200 | — | — |
| 2013-06-10 | $15.25 | $130.59 | 55,300 | — | — |
| 2013-06-07 | $15.62 | $133.76 | 46,800 | — | — |
| 2013-06-06 | $15.80 | $135.30 | 44,700 | — | — |
| 2013-06-05 | $15.66 | $134.11 | 56,200 | — | — |
| 2013-06-04 | $15.96 | $136.67 | 67,800 | — | — |
| 2013-06-03 | $15.99 | $136.93 | 47,900 | — | — |
| 2013-05-31 | $16.50 | $141.30 | 43,200 | — | — |
| 2013-05-30 | $17.00 | $145.58 | 80,500 | — | — |
| 2013-05-29 | $17.95 | $153.72 | 97,500 | — | — |
| 2013-05-28 | $17.75 | $152.00 | 36,700 | — | — |
| 2013-05-24 | $17.86 | $152.95 | 23,800 | — | — |
| 2013-05-23 | $17.91 | $153.37 | 21,200 | — | — |
| 2013-05-22 | $17.95 | $153.72 | 29,400 | — | — |
| 2013-05-21 | $17.88 | $153.12 | 23,900 | — | — |
| 2013-05-20 | $17.70 | $151.58 | 36,800 | — | — |
| 2013-05-17 | $17.68 | $151.40 | 69,400 | — | — |
| 2013-05-16 | $17.64 | $151.06 | 39,300 | — | — |
| 2013-05-15 | $17.79 | $152.35 | 19,900 | — | — |
| 2013-05-14 | $17.75 | $152.00 | 48,700 | — | — |
| 2013-05-13 | $17.60 | $150.72 | 31,400 | — | — |
| 2013-05-10 | $17.52 | $150.03 | 18,000 | — | — |
| 2013-05-09 | $17.39 | $148.92 | 32,800 | — | — |
| 2013-05-08 | $17.40 | $149.01 | 63,700 | — | — |
| 2013-05-07 | $17.28 | $147.98 | 31,400 | — | — |
| 2013-05-06 | $17.22 | $147.46 | 12,900 | — | — |
| 2013-05-03 | $17.16 | $146.95 | 14,600 | — | — |
| 2013-05-02 | $17.05 | $146.01 | 20,000 | — | — |
| 2013-05-01 | $17.03 | $145.84 | 19,100 | — | — |
| 2013-04-30 | $16.93 | $144.98 | 23,800 | — | — |
| 2013-04-29 | $16.83 | $144.12 | 21,800 | — | — |
| 2013-04-26 | $17.01 | $145.67 | 17,500 | — | — |
| 2013-04-25 | $16.87 | $144.47 | 15,100 | — | — |
| 2013-04-24 | $16.77 | $143.61 | 18,800 | — | — |
| 2013-04-23 | $16.75 | $143.44 | 53,100 | — | — |
| 2013-04-22 | $16.49 | $141.21 | 8,600 | — | — |
| 2013-04-19 | $16.51 | $141.38 | 10,400 | — | — |
| 2013-04-18 | $16.53 | $141.56 | 21,800 | — | — |
| 2013-04-17 | $16.50 | $141.30 | 28,100 | — | — |
| 2013-04-16 | $16.37 | $140.19 | 24,200 | — | — |
| 2013-04-15 | $16.40 | $140.44 | 22,200 | — | — |
| 2013-04-12 | $16.50 | $141.30 | 23,500 | — | — |
| 2013-04-11 | $16.49 | $141.21 | 26,600 | — | — |
| 2013-04-10 | $16.31 | $139.67 | 46,700 | — | — |
| 2013-04-09 | $16.15 | $138.30 | 25,500 | — | — |
| 2013-04-08 | $16.10 | $137.87 | 20,400 | — | — |
| 2013-04-05 | $16.01 | $137.10 | 22,000 | — | — |
| 2013-04-04 | $16.06 | $137.53 | 24,500 | — | — |
| 2013-04-03 | $16.05 | $137.45 | 19,200 | — | — |
| 2013-04-02 | $16.13 | $138.13 | 24,600 | — | — |
| 2013-04-01 | $16.04 | $137.36 | 24,000 | — | — |
| 2013-03-28 | $16.05 | $137.45 | 28,700 | — | — |
| 2013-03-27 | $15.97 | $136.76 | 22,900 | — | — |
| 2013-03-26 | $15.95 | $136.59 | 18,300 | — | — |
| 2013-03-25 | $15.86 | $135.82 | 32,400 | — | — |
| 2013-03-22 | $15.99 | $136.93 | 17,800 | — | — |
| 2013-03-21 | $16.15 | $138.30 | 15,600 | — | — |
| 2013-03-20 | $16.14 | $138.22 | 28,500 | — | — |
| 2013-03-19 | $16.07 | $137.62 | 17,200 | — | — |
| 2013-03-18 | $16.06 | $137.53 | 7,000 | — | — |
| 2013-03-15 | $16.11 | $137.96 | 26,900 | — | — |
| 2013-03-14 | $16.15 | $138.30 | 25,700 | — | — |
| 2013-03-13 | $16.35 | $140.01 | 17,500 | — | — |
| 2013-03-12 | $16.45 | $140.87 | 17,800 | — | — |
| 2013-03-11 | $16.49 | $141.21 | 26,400 | — | — |
| 2013-03-08 | $16.73 | $143.27 | 37,100 | — | — |
| 2013-03-07 | $16.67 | $142.75 | 33,600 | — | — |
| 2013-03-06 | $16.69 | $140.96 | 25,000 | — | — |
| 2013-03-05 | $16.63 | $140.45 | 22,100 | — | — |
| 2013-03-04 | $16.51 | $139.44 | 25,400 | — | — |
| 2013-03-01 | $16.45 | $138.93 | 26,500 | — | — |
| 2013-02-28 | $16.39 | $138.42 | 14,100 | — | — |
| 2013-02-27 | $16.39 | $138.42 | 41,000 | — | — |
| 2013-02-26 | $16.17 | $136.56 | 19,900 | — | — |
| 2013-02-25 | $16.27 | $137.41 | 19,900 | — | — |
| 2013-02-22 | $16.26 | $137.32 | 13,000 | — | — |
| 2013-02-21 | $16.19 | $136.73 | 23,300 | — | — |
| 2013-02-20 | $16.13 | $136.23 | 17,800 | — | — |
| 2013-02-19 | $16.15 | $136.40 | 17,300 | — | — |
| 2013-02-15 | $16.10 | $135.97 | 24,100 | — | — |
| 2013-02-14 | $16.22 | $136.99 | 15,400 | — | — |
| 2013-02-13 | $16.25 | $137.24 | 37,700 | — | — |
| 2013-02-12 | $16.36 | $138.17 | 28,100 | — | — |
| 2013-02-11 | $16.50 | $139.35 | 28,700 | — | — |
| 2013-02-08 | $16.73 | $141.29 | 10,700 | — | — |
| 2013-02-07 | $16.66 | $140.70 | 15,400 | — | — |
| 2013-02-06 | $16.63 | $140.45 | 17,800 | — | — |
| 2013-02-05 | $16.71 | $141.13 | 11,300 | — | — |
| 2013-02-04 | $16.64 | $140.53 | 19,900 | — | — |
| 2013-02-01 | $16.78 | $141.72 | 25,100 | — | — |
| 2013-01-31 | $17.00 | $143.57 | 13,800 | — | — |
| 2013-01-30 | $16.94 | $143.07 | 27,500 | — | — |
| 2013-01-29 | $16.94 | $143.07 | 14,000 | — | — |
| 2013-01-28 | $17.09 | $144.33 | 18,800 | — | — |
| 2013-01-25 | $17.37 | $146.70 | 21,400 | — | — |
| 2013-01-24 | $17.49 | $147.71 | 25,900 | — | — |
| 2013-01-23 | $17.12 | $144.59 | 23,300 | — | — |
| 2013-01-22 | $17.00 | $143.57 | 21,600 | — | — |
| 2013-01-18 | $16.80 | $141.89 | 22,200 | — | — |
| 2013-01-17 | $16.59 | $140.11 | 27,100 | — | — |
| 2013-01-16 | $16.65 | $140.62 | 17,900 | — | — |
| 2013-01-15 | $16.65 | $140.62 | 23,400 | — | — |
| 2013-01-14 | $16.74 | $141.38 | 15,400 | — | — |
| 2013-01-11 | $16.69 | $140.96 | 28,300 | — | — |
| 2013-01-10 | $16.88 | $142.56 | 25,600 | — | — |
| 2013-01-09 | $16.95 | $143.15 | 12,200 | — | — |
| 2013-01-08 | $17.06 | $144.08 | 25,600 | — | — |
| 2013-01-07 | $17.01 | $143.66 | 24,700 | — | — |
| 2013-01-04 | $16.64 | $140.53 | 19,300 | — | — |
| 2013-01-03 | $16.56 | $139.86 | 14,100 | — | — |
| 2013-01-02 | $16.47 | $139.10 | 27,500 | — | — |