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
- 2010-05-14 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 | $29.30 | $29.30 | 1,624,200 | — | — |
| 2013-12-30 | $31.21 | $31.21 | 1,845,400 | — | — |
| 2013-12-27 | $29.18 | $29.18 | 1,388,200 | — | — |
| 2013-12-26 | $28.25 | $28.25 | 904,300 | — | — |
| 2013-12-24 | $27.58 | $27.58 | 550,600 | — | — |
| 2013-12-23 | $28.31 | $28.31 | 668,600 | — | — |
| 2013-12-20 | $28.70 | $28.70 | 1,291,600 | — | — |
| 2013-12-19 | $29.36 | $29.36 | 1,640,300 | — | — |
| 2013-12-18 | $29.14 | $29.14 | 1,788,600 | — | — |
| 2013-12-17 | $29.36 | $29.36 | 1,886,100 | — | — |
| 2013-12-16 | $26.85 | $26.85 | 1,198,500 | — | — |
| 2013-12-13 | $25.98 | $25.98 | 958,900 | — | — |
| 2013-12-12 | $25.81 | $25.81 | 1,497,600 | — | — |
| 2013-12-11 | $25.31 | $25.31 | 2,015,500 | — | — |
| 2013-12-10 | $27.36 | $27.36 | 2,426,400 | — | — |
| 2013-12-09 | $26.08 | $26.08 | 2,699,100 | — | — |
| 2013-12-06 | $27.88 | $27.88 | 1,799,200 | — | — |
| 2013-12-05 | $29.52 | $29.52 | 1,139,600 | — | — |
| 2013-12-04 | $30.91 | $30.91 | 1,337,400 | — | — |
| 2013-12-03 | $30.44 | $30.44 | 2,115,300 | — | — |
| 2013-12-02 | $30.44 | $30.44 | 1,509,100 | — | — |
| 2013-11-29 | $29.39 | $29.39 | 2,194,800 | — | — |
| 2013-11-27 | $31.59 | $31.59 | 1,402,600 | — | — |
| 2013-11-26 | $32.31 | $32.31 | 3,341,800 | — | — |
| 2013-11-25 | $30.60 | $30.60 | 2,708,400 | — | — |
| 2013-11-22 | $33.89 | $33.89 | 1,219,900 | — | — |
| 2013-11-21 | $33.73 | $33.73 | 1,266,400 | — | — |
| 2013-11-20 | $32.51 | $32.51 | 1,739,300 | — | — |
| 2013-11-19 | $31.13 | $31.13 | 3,249,800 | — | — |
| 2013-11-18 | $33.30 | $33.30 | 6,037,000 | — | — |
| 2013-11-15 | $29.50 | $29.50 | 1,769,600 | — | — |
| 2013-11-14 | $29.24 | $29.24 | 1,318,500 | — | — |
| 2013-11-13 | $29.19 | $29.19 | 1,900,400 | — | — |
| 2013-11-12 | $27.62 | $27.62 | 1,569,700 | — | — |
| 2013-11-11 | $28.93 | $28.93 | 3,082,200 | — | — |
| 2013-11-08 | $25.98 | $25.98 | 1,281,000 | — | — |
| 2013-11-07 | $23.36 | $23.36 | 1,236,800 | — | — |
| 2013-11-06 | $25.18 | $25.18 | 1,183,000 | — | — |
| 2013-11-05 | $25.86 | $25.86 | 1,866,900 | — | — |
| 2013-11-04 | $26.52 | $26.52 | 2,359,900 | — | — |
| 2013-11-01 | $23.59 | $23.59 | 1,529,300 | — | — |
| 2013-10-31 | $22.52 | $22.52 | 1,315,000 | — | — |
| 2013-10-30 | $21.68 | $21.68 | 2,141,400 | — | — |
| 2013-10-29 | $22.39 | $22.39 | 2,081,300 | — | — |
| 2013-10-28 | $20.16 | $20.16 | 4,108,800 | — | — |
| 2013-10-25 | $23.00 | $23.00 | 1,893,900 | — | — |
| 2013-10-24 | $25.39 | $25.39 | 1,127,400 | — | — |
| 2013-10-23 | $24.83 | $24.83 | 1,363,200 | — | — |
| 2013-10-22 | $26.67 | $26.67 | 2,265,800 | — | — |
| 2013-10-21 | $25.53 | $25.53 | 1,945,100 | — | — |
| 2013-10-18 | $26.20 | $26.20 | 1,772,900 | — | — |
| 2013-10-17 | $26.00 | $26.00 | 3,243,400 | — | — |
| 2013-10-16 | $23.29 | $23.29 | 659,900 | — | — |
| 2013-10-15 | $22.75 | $22.75 | 1,219,400 | — | — |
| 2013-10-14 | $22.84 | $22.84 | 789,400 | — | — |
| 2013-10-11 | $22.93 | $22.93 | 1,055,200 | — | — |
| 2013-10-10 | $22.41 | $22.41 | 1,242,700 | — | — |
| 2013-10-09 | $20.70 | $20.70 | 1,791,700 | — | — |
| 2013-10-08 | $21.88 | $21.88 | 2,231,300 | — | — |
| 2013-10-07 | $23.18 | $23.18 | 922,300 | — | — |
| 2013-10-04 | $23.40 | $23.40 | 1,446,100 | — | — |
| 2013-10-03 | $23.82 | $23.82 | 968,900 | — | — |
| 2013-10-02 | $24.15 | $24.15 | 1,850,300 | — | — |
| 2013-10-01 | $23.80 | $23.80 | 1,471,300 | — | — |
| 2013-09-30 | $22.55 | $22.55 | 1,435,500 | — | — |
| 2013-09-27 | $22.50 | $22.50 | 1,374,000 | — | — |
| 2013-09-26 | $21.37 | $21.37 | 2,126,500 | — | — |
| 2013-09-25 | $19.94 | $19.94 | 1,779,700 | — | — |
| 2013-09-24 | $18.78 | $18.78 | 1,505,100 | — | — |
| 2013-09-23 | $17.90 | $17.90 | 1,304,900 | — | — |
| 2013-09-20 | $17.36 | $17.36 | 6,957,900 | — | — |
| 2013-09-19 | $16.48 | $16.48 | 1,645,800 | — | — |
| 2013-09-18 | $17.18 | $17.18 | 1,262,900 | — | — |
| 2013-09-17 | $17.67 | $17.67 | 1,947,200 | — | — |
| 2013-09-16 | $18.72 | $18.72 | 958,300 | — | — |
| 2013-09-13 | $19.13 | $19.13 | 837,000 | — | — |
| 2013-09-12 | $17.97 | $17.97 | 1,097,200 | — | — |
| 2013-09-11 | $18.62 | $18.62 | 722,500 | — | — |
| 2013-09-10 | $19.15 | $19.15 | 956,900 | — | — |
| 2013-09-09 | $19.41 | $19.41 | 1,054,500 | — | — |
| 2013-09-06 | $18.39 | $18.39 | 1,090,400 | — | — |
| 2013-09-05 | $18.88 | $18.88 | 890,800 | — | — |
| 2013-09-04 | $18.89 | $18.89 | 1,629,400 | — | — |
| 2013-09-03 | $18.27 | $18.27 | 2,147,700 | — | — |
| 2013-08-30 | $15.95 | $15.95 | 1,202,200 | — | — |
| 2013-08-29 | $15.24 | $15.24 | 963,400 | — | — |
| 2013-08-28 | $14.71 | $14.71 | 408,500 | — | — |
| 2013-08-27 | $14.59 | $14.59 | 632,000 | — | — |
| 2013-08-26 | $14.96 | $14.96 | 1,825,000 | — | — |
| 2013-08-23 | $14.65 | $14.65 | 376,600 | — | — |
| 2013-08-22 | $14.66 | $14.66 | 866,800 | — | — |
| 2013-08-21 | $14.54 | $14.54 | 1,473,800 | — | — |
| 2013-08-20 | $13.83 | $13.83 | 579,400 | — | — |
| 2013-08-19 | $12.88 | $12.88 | 952,400 | — | — |
| 2013-08-16 | $14.42 | $14.42 | 566,600 | — | — |
| 2013-08-15 | $13.92 | $13.92 | 960,800 | — | — |
| 2013-08-14 | $14.21 | $14.21 | 2,896,600 | — | — |
| 2013-08-13 | $13.55 | $13.55 | 927,500 | — | — |
| 2013-08-12 | $13.81 | $13.81 | 773,200 | — | — |
| 2013-08-09 | $12.91 | $12.91 | 644,800 | — | — |
| 2013-08-08 | $12.54 | $12.54 | 636,600 | — | — |
| 2013-08-07 | $12.47 | $12.47 | 991,800 | — | — |
| 2013-08-06 | $12.98 | $12.98 | 829,500 | — | — |
| 2013-08-05 | $14.14 | $14.14 | 503,300 | — | — |
| 2013-08-02 | $13.55 | $13.55 | 473,200 | — | — |
| 2013-08-01 | $14.29 | $14.29 | 525,100 | — | — |
| 2013-07-31 | $14.58 | $14.58 | 609,400 | — | — |
| 2013-07-30 | $13.79 | $13.79 | 514,300 | — | — |
| 2013-07-29 | $13.84 | $13.84 | 927,700 | — | — |
| 2013-07-26 | $12.89 | $12.89 | 349,400 | — | — |
| 2013-07-25 | $13.30 | $13.30 | 493,200 | — | — |
| 2013-07-24 | $13.08 | $13.08 | 478,800 | — | — |
| 2013-07-23 | $13.15 | $13.15 | 918,500 | — | — |
| 2013-07-22 | $13.61 | $13.61 | 893,800 | — | — |
| 2013-07-19 | $12.31 | $12.31 | 346,000 | — | — |
| 2013-07-18 | $12.18 | $12.18 | 455,700 | — | — |
| 2013-07-17 | $12.60 | $12.60 | 580,800 | — | — |
| 2013-07-16 | $12.43 | $12.43 | 1,353,100 | — | — |
| 2013-07-15 | $12.03 | $12.03 | 1,933,600 | — | — |
| 2013-07-12 | $10.20 | $10.20 | 282,900 | — | — |
| 2013-07-11 | $10.23 | $10.23 | 491,300 | — | — |
| 2013-07-10 | $10.28 | $10.28 | 542,900 | — | — |
| 2013-07-09 | $9.73 | $9.73 | 1,567,400 | — | — |
| 2013-07-08 | $10.88 | $10.88 | 1,258,600 | — | — |
| 2013-07-05 | $11.00 | $11.00 | 1,604,600 | — | — |
| 2013-07-03 | $9.58 | $9.58 | 726,800 | — | — |
| 2013-07-02 | $9.32 | $9.32 | 1,297,800 | — | — |
| 2013-07-01 | $9.82 | $9.82 | 1,380,500 | — | — |
| 2013-06-28 | $9.04 | $9.04 | 613,100 | — | — |
| 2013-06-27 | $9.12 | $9.12 | 1,272,200 | — | — |
| 2013-06-26 | $8.27 | $8.27 | 878,000 | — | — |
| 2013-06-25 | $7.45 | $7.45 | 463,500 | — | — |
| 2013-06-24 | $7.44 | $7.44 | 793,000 | — | — |
| 2013-06-21 | $8.50 | $8.50 | 494,400 | — | — |
| 2013-06-20 | $8.06 | $8.06 | 465,200 | — | — |
| 2013-06-19 | $8.55 | $8.55 | 505,800 | — | — |
| 2013-06-18 | $9.00 | $9.00 | 232,300 | — | — |
| 2013-06-17 | $9.13 | $9.13 | 581,500 | — | — |
| 2013-06-14 | $8.76 | $8.76 | 219,600 | — | — |
| 2013-06-13 | $8.96 | $8.96 | 325,700 | — | — |
| 2013-06-12 | $8.51 | $8.51 | 414,400 | — | — |
| 2013-06-11 | $9.06 | $9.06 | 551,700 | — | — |
| 2013-06-10 | $9.52 | $9.52 | 1,328,100 | — | — |
| 2013-06-07 | $9.20 | $9.20 | 2,096,100 | — | — |
| 2013-06-06 | $8.47 | $8.47 | 360,600 | — | — |
| 2013-06-05 | $8.09 | $8.09 | 301,100 | — | — |
| 2013-06-04 | $8.33 | $8.33 | 509,500 | — | — |
| 2013-06-03 | $8.00 | $8.00 | 332,700 | — | — |
| 2013-05-31 | $7.94 | $7.94 | 304,600 | — | — |
| 2013-05-30 | $8.60 | $8.60 | 172,000 | — | — |
| 2013-05-29 | $8.50 | $8.50 | 344,300 | — | — |
| 2013-05-28 | $8.80 | $8.80 | 629,400 | — | — |
| 2013-05-24 | $8.75 | $8.75 | 404,900 | — | — |
| 2013-05-23 | $8.54 | $8.54 | 506,900 | — | — |
| 2013-05-22 | $8.31 | $8.31 | 761,600 | — | — |
| 2013-05-21 | $9.17 | $9.17 | 2,238,500 | — | — |
| 2013-05-20 | $9.09 | $9.09 | 1,931,900 | — | — |
| 2013-05-17 | $7.53 | $7.53 | 436,700 | — | — |
| 2013-05-16 | $7.26 | $7.26 | 426,300 | — | — |
| 2013-05-15 | $7.08 | $7.08 | 825,400 | — | — |
| 2013-05-14 | $6.92 | $6.92 | 675,000 | — | — |
| 2013-05-13 | $7.33 | $7.33 | 999,900 | — | — |
| 2013-05-10 | $7.06 | $7.06 | 753,300 | — | — |
| 2013-05-09 | $6.42 | $6.42 | 501,900 | — | — |
| 2013-05-08 | $6.13 | $6.13 | 496,600 | — | — |
| 2013-05-07 | $6.36 | $6.36 | 425,300 | — | — |
| 2013-05-06 | $6.91 | $6.91 | 278,600 | — | — |
| 2013-05-03 | $6.86 | $6.86 | 386,000 | — | — |
| 2013-05-02 | $7.16 | $7.16 | 376,900 | — | — |
| 2013-05-01 | $6.54 | $6.54 | 386,100 | — | — |
| 2013-04-30 | $7.05 | $7.05 | 636,900 | — | — |
| 2013-04-29 | $7.43 | $7.43 | 901,300 | — | — |
| 2013-04-26 | $7.45 | $7.45 | 749,600 | — | — |
| 2013-04-25 | $6.60 | $6.60 | 414,400 | — | — |
| 2013-04-24 | $6.54 | $6.54 | 666,900 | — | — |
| 2013-04-23 | $5.67 | $5.67 | 318,400 | — | — |
| 2013-04-22 | $5.40 | $5.40 | 245,800 | — | — |
| 2013-04-19 | $5.11 | $5.11 | 147,500 | — | — |
| 2013-04-18 | $4.91 | $4.91 | 131,300 | — | — |
| 2013-04-17 | $4.87 | $4.87 | 275,500 | — | — |
| 2013-04-16 | $5.02 | $5.02 | 223,100 | — | — |
| 2013-04-15 | $4.82 | $4.82 | 626,300 | — | — |
| 2013-04-12 | $5.71 | $5.71 | 378,200 | — | — |
| 2013-04-11 | $5.62 | $5.62 | 644,600 | — | — |
| 2013-04-10 | $5.40 | $5.40 | 1,245,800 | — | — |
| 2013-04-09 | $5.80 | $5.80 | 2,112,900 | — | — |
| 2013-04-08 | $5.00 | $5.00 | 1,133,400 | — | — |
| 2013-04-05 | $4.15 | $4.15 | 437,900 | — | — |
| 2013-04-04 | $4.23 | $4.23 | 291,200 | — | — |
| 2013-04-03 | $4.04 | $4.04 | 392,800 | — | — |
| 2013-04-02 | $4.21 | $4.21 | 274,100 | — | — |
| 2013-04-01 | $4.20 | $4.20 | 445,000 | — | — |
| 2013-03-28 | $4.64 | $4.64 | 443,100 | — | — |
| 2013-03-27 | $4.94 | $4.94 | 303,500 | — | — |
| 2013-03-26 | $5.12 | $5.12 | 231,500 | — | — |
| 2013-03-25 | $5.13 | $5.13 | 441,600 | — | — |
| 2013-03-22 | $5.51 | $5.51 | 456,700 | — | — |
| 2013-03-21 | $5.82 | $5.82 | 253,900 | — | — |
| 2013-03-20 | $5.97 | $5.97 | 343,700 | — | — |
| 2013-03-19 | $5.74 | $5.74 | 344,300 | — | — |
| 2013-03-18 | $5.79 | $5.79 | 608,700 | — | — |
| 2013-03-15 | $6.16 | $6.16 | 698,300 | — | — |
| 2013-03-14 | $6.74 | $6.74 | 285,900 | — | — |
| 2013-03-13 | $6.97 | $6.97 | 301,600 | — | — |
| 2013-03-12 | $6.95 | $6.95 | 455,200 | — | — |
| 2013-03-11 | $6.56 | $6.56 | 421,100 | — | — |
| 2013-03-08 | $7.30 | $7.30 | 96,400 | — | — |
| 2013-03-07 | $7.41 | $7.41 | 102,400 | — | — |
| 2013-03-06 | $7.45 | $7.45 | 275,900 | — | — |
| 2013-03-05 | $7.20 | $7.20 | 331,000 | — | — |
| 2013-03-04 | $6.82 | $6.82 | 616,400 | — | — |
| 2013-03-01 | $7.84 | $7.84 | 133,800 | — | — |
| 2013-02-28 | $8.14 | $8.14 | 234,500 | — | — |
| 2013-02-27 | $8.24 | $8.24 | 335,900 | — | — |
| 2013-02-26 | $8.30 | $8.30 | 230,400 | — | — |
| 2013-02-25 | $8.62 | $8.62 | 285,700 | — | — |
| 2013-02-22 | $8.75 | $8.75 | 264,600 | — | — |
| 2013-02-21 | $8.46 | $8.46 | 764,800 | — | — |
| 2013-02-20 | $9.63 | $9.63 | 478,700 | — | — |
| 2013-02-19 | $9.65 | $9.65 | 439,900 | — | — |
| 2013-02-15 | $9.37 | $9.37 | 412,500 | — | — |
| 2013-02-14 | $9.68 | $9.68 | 400,300 | — | — |
| 2013-02-13 | $8.93 | $8.93 | 390,000 | — | — |
| 2013-02-12 | $9.12 | $9.12 | 447,100 | — | — |
| 2013-02-11 | $8.63 | $8.63 | 334,500 | — | — |
| 2013-02-08 | $8.01 | $8.01 | 223,300 | — | — |
| 2013-02-07 | $8.11 | $8.11 | 265,200 | — | — |
| 2013-02-06 | $8.43 | $8.43 | 248,400 | — | — |
| 2013-02-05 | $8.13 | $8.13 | 286,000 | — | — |
| 2013-02-04 | $7.55 | $7.55 | 364,000 | — | — |
| 2013-02-01 | $7.53 | $7.53 | 78,700 | — | — |
| 2013-01-31 | $7.58 | $7.58 | 150,700 | — | — |
| 2013-01-30 | $7.47 | $7.47 | 162,000 | — | — |
| 2013-01-29 | $7.56 | $7.56 | 139,400 | — | — |
| 2013-01-28 | $7.58 | $7.58 | 315,100 | — | — |
| 2013-01-25 | $7.55 | $7.55 | 280,800 | — | — |
| 2013-01-24 | $7.63 | $7.63 | 269,600 | — | — |
| 2013-01-23 | $7.34 | $7.34 | 343,400 | — | — |
| 2013-01-22 | $7.73 | $7.73 | 401,000 | — | — |
| 2013-01-18 | $6.89 | $6.89 | 164,000 | — | — |
| 2013-01-17 | $7.12 | $7.12 | 158,000 | — | — |
| 2013-01-16 | $6.94 | $6.94 | 158,400 | — | — |
| 2013-01-15 | $7.22 | $7.22 | 137,700 | — | — |
| 2013-01-14 | $7.44 | $7.44 | 190,600 | — | — |
| 2013-01-11 | $7.45 | $7.45 | 163,800 | — | — |
| 2013-01-10 | $7.49 | $7.49 | 404,900 | — | — |
| 2013-01-09 | $7.44 | $7.44 | 724,100 | — | — |
| 2013-01-08 | $7.05 | $7.05 | 301,500 | — | — |
| 2013-01-07 | $6.65 | $6.65 | 282,700 | — | — |
| 2013-01-04 | $6.59 | $6.59 | 527,100 | — | — |
| 2013-01-03 | $7.16 | $7.16 | 735,800 | — | — |
| 2013-01-02 | $6.51 | $6.51 | 225,300 | — | — |