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 | $11.18 | $67.54 | 99,500 | — | — |
| 2013-12-30 | $11.02 | $66.58 | 90,800 | — | — |
| 2013-12-27 | $10.10 | $61.02 | 14,500 | — | — |
| 2013-12-26 | $10.22 | $61.74 | 27,800 | — | — |
| 2013-12-24 | $10.31 | $62.29 | 11,100 | — | — |
| 2013-12-23 | $10.18 | $61.50 | 36,900 | — | — |
| 2013-12-20 | $10.20 | $61.62 | 88,100 | — | — |
| 2013-12-19 | $10.16 | $61.38 | 18,200 | — | — |
| 2013-12-18 | $10.36 | $62.59 | 29,400 | — | — |
| 2013-12-17 | $10.17 | $61.44 | 58,400 | — | — |
| 2013-12-16 | $10.66 | $64.40 | 13,900 | — | — |
| 2013-12-13 | $10.47 | $63.25 | 22,100 | — | — |
| 2013-12-12 | $10.53 | $63.62 | 100,000 | — | — |
| 2013-12-11 | $11.39 | $68.81 | 22,100 | — | — |
| 2013-12-10 | $11.10 | $67.06 | 28,500 | — | — |
| 2013-12-09 | $11.66 | $70.44 | 14,300 | — | — |
| 2013-12-06 | $11.71 | $70.74 | 15,300 | — | — |
| 2013-12-05 | $11.33 | $68.45 | 8,100 | — | — |
| 2013-12-04 | $11.59 | $70.02 | 16,200 | — | — |
| 2013-12-03 | $11.59 | $70.02 | 25,200 | — | — |
| 2013-12-02 | $11.70 | $69.93 | 36,100 | — | — |
| 2013-11-29 | $11.67 | $69.75 | 8,900 | — | — |
| 2013-11-27 | $11.50 | $68.73 | 13,900 | — | — |
| 2013-11-26 | $11.32 | $67.66 | 25,900 | — | — |
| 2013-11-25 | $11.16 | $66.70 | 14,900 | — | — |
| 2013-11-22 | $11.38 | $68.02 | 30,900 | — | — |
| 2013-11-21 | $11.43 | $68.31 | 18,500 | — | — |
| 2013-11-20 | $11.25 | $67.24 | 9,100 | — | — |
| 2013-11-19 | $11.27 | $67.36 | 23,400 | — | — |
| 2013-11-18 | $11.37 | $67.96 | 6,700 | — | — |
| 2013-11-15 | $11.39 | $68.08 | 20,500 | — | — |
| 2013-11-14 | $11.12 | $66.46 | 7,200 | — | — |
| 2013-11-13 | $11.12 | $66.46 | 16,100 | — | — |
| 2013-11-12 | $11.06 | $66.10 | 7,200 | — | — |
| 2013-11-11 | $11.01 | $65.80 | 29,100 | — | — |
| 2013-11-08 | $11.23 | $67.12 | 3,500 | — | — |
| 2013-11-07 | $10.97 | $65.57 | 45,100 | — | — |
| 2013-11-06 | $11.24 | $67.18 | 6,000 | — | — |
| 2013-11-05 | $11.32 | $67.66 | 12,100 | — | — |
| 2013-11-04 | $11.32 | $67.66 | 14,500 | — | — |
| 2013-11-01 | $11.40 | $68.14 | 18,700 | — | — |
| 2013-10-31 | $11.66 | $69.69 | 21,100 | — | — |
| 2013-10-30 | $11.66 | $69.69 | 11,800 | — | — |
| 2013-10-29 | $11.74 | $70.17 | 18,500 | — | — |
| 2013-10-28 | $11.65 | $69.63 | 6,600 | — | — |
| 2013-10-25 | $11.29 | $67.48 | 14,000 | — | — |
| 2013-10-24 | $11.54 | $68.97 | 15,700 | — | — |
| 2013-10-23 | $11.66 | $69.69 | 19,400 | — | — |
| 2013-10-22 | $11.69 | $69.87 | 20,100 | — | — |
| 2013-10-21 | $11.54 | $68.97 | 4,600 | — | — |
| 2013-10-18 | $11.45 | $68.43 | 27,300 | — | — |
| 2013-10-17 | $11.22 | $67.06 | 10,700 | — | — |
| 2013-10-16 | $11.16 | $66.70 | 9,400 | — | — |
| 2013-10-15 | $11.16 | $66.70 | 16,500 | — | — |
| 2013-10-14 | $11.33 | $67.72 | 3,300 | — | — |
| 2013-10-11 | $11.27 | $67.36 | 7,400 | — | — |
| 2013-10-10 | $11.21 | $67.00 | 7,600 | — | — |
| 2013-10-09 | $10.81 | $64.61 | 16,100 | — | — |
| 2013-10-08 | $10.96 | $65.51 | 5,700 | — | — |
| 2013-10-07 | $11.06 | $66.10 | 6,200 | — | — |
| 2013-10-04 | $11.12 | $66.46 | 7,800 | — | — |
| 2013-10-03 | $10.95 | $65.45 | 8,000 | — | — |
| 2013-10-02 | $11.30 | $67.54 | 9,600 | — | — |
| 2013-10-01 | $11.67 | $69.75 | 15,000 | — | — |
| 2013-09-30 | $11.35 | $67.84 | 16,800 | — | — |
| 2013-09-27 | $11.07 | $66.16 | 16,400 | — | — |
| 2013-09-26 | $11.38 | $68.02 | 8,700 | — | — |
| 2013-09-25 | $11.52 | $68.85 | 16,900 | — | — |
| 2013-09-24 | $11.89 | $71.06 | 24,300 | — | — |
| 2013-09-23 | $11.88 | $71.00 | 23,300 | — | — |
| 2013-09-20 | $11.42 | $68.25 | 45,100 | — | — |
| 2013-09-19 | $10.99 | $65.68 | 11,400 | — | — |
| 2013-09-18 | $10.83 | $64.73 | 22,000 | — | — |
| 2013-09-17 | $10.73 | $64.13 | 19,100 | — | — |
| 2013-09-16 | $10.78 | $64.43 | 12,600 | — | — |
| 2013-09-13 | $10.80 | $64.55 | 9,200 | — | — |
| 2013-09-12 | $10.65 | $63.65 | 10,600 | — | — |
| 2013-09-11 | $10.78 | $64.43 | 9,100 | — | — |
| 2013-09-10 | $11.02 | $65.86 | 8,000 | — | — |
| 2013-09-09 | $10.91 | $65.21 | 12,500 | — | — |
| 2013-09-06 | $10.75 | $64.25 | 8,700 | — | — |
| 2013-09-05 | $10.89 | $65.09 | 7,400 | — | — |
| 2013-09-04 | $10.88 | $65.03 | 8,800 | — | — |
| 2013-09-03 | $10.74 | $64.19 | 9,800 | — | — |
| 2013-08-30 | $10.93 | $64.58 | 17,500 | — | — |
| 2013-08-29 | $11.18 | $66.06 | 4,800 | — | — |
| 2013-08-28 | $11.03 | $65.17 | 8,500 | — | — |
| 2013-08-27 | $11.00 | $64.99 | 11,000 | — | — |
| 2013-08-26 | $11.43 | $67.53 | 2,300 | — | — |
| 2013-08-23 | $11.46 | $67.71 | 2,800 | — | — |
| 2013-08-22 | $11.42 | $67.47 | 3,800 | — | — |
| 2013-08-21 | $11.23 | $66.35 | 11,200 | — | — |
| 2013-08-20 | $11.26 | $66.53 | 10,700 | — | — |
| 2013-08-19 | $10.97 | $64.82 | 8,500 | — | — |
| 2013-08-16 | $10.91 | $64.46 | 18,500 | — | — |
| 2013-08-15 | $10.76 | $63.57 | 15,500 | — | — |
| 2013-08-14 | $11.08 | $65.47 | 2,200 | — | — |
| 2013-08-13 | $11.21 | $66.23 | 7,200 | — | — |
| 2013-08-12 | $11.04 | $65.23 | 13,000 | — | — |
| 2013-08-09 | $10.71 | $63.28 | 22,900 | — | — |
| 2013-08-08 | $11.09 | $65.52 | 16,900 | — | — |
| 2013-08-07 | $11.37 | $67.18 | 5,100 | — | — |
| 2013-08-06 | $11.39 | $67.30 | 8,900 | — | — |
| 2013-08-05 | $11.33 | $66.94 | 8,300 | — | — |
| 2013-08-02 | $11.36 | $67.12 | 9,900 | — | — |
| 2013-08-01 | $11.38 | $67.24 | 10,900 | — | — |
| 2013-07-31 | $11.09 | $65.52 | 16,000 | — | — |
| 2013-07-30 | $11.13 | $65.76 | 20,200 | — | — |
| 2013-07-29 | $11.31 | $66.82 | 38,400 | — | — |
| 2013-07-26 | $11.01 | $65.05 | 14,600 | — | — |
| 2013-07-25 | $11.10 | $65.58 | 11,800 | — | — |
| 2013-07-24 | $10.92 | $64.52 | 10,300 | — | — |
| 2013-07-23 | $11.06 | $65.35 | 11,500 | — | — |
| 2013-07-22 | $11.07 | $65.41 | 11,000 | — | — |
| 2013-07-19 | $10.96 | $64.76 | 18,000 | — | — |
| 2013-07-18 | $10.86 | $64.17 | 11,800 | — | — |
| 2013-07-17 | $10.87 | $64.22 | 26,300 | — | — |
| 2013-07-16 | $10.57 | $62.45 | 15,400 | — | — |
| 2013-07-15 | $10.60 | $62.63 | 16,800 | — | — |
| 2013-07-12 | $10.61 | $62.69 | 29,100 | — | — |
| 2013-07-11 | $10.71 | $63.28 | 13,000 | — | — |
| 2013-07-10 | $10.69 | $63.16 | 11,900 | — | — |
| 2013-07-09 | $10.80 | $63.81 | 11,100 | — | — |
| 2013-07-08 | $10.80 | $63.81 | 8,400 | — | — |
| 2013-07-05 | $10.93 | $64.58 | 6,400 | — | — |
| 2013-07-03 | $10.82 | $63.93 | 4,300 | — | — |
| 2013-07-02 | $11.01 | $65.05 | 17,900 | — | — |
| 2013-07-01 | $11.34 | $67.00 | 20,400 | — | — |
| 2013-06-28 | $11.30 | $66.77 | 49,200 | — | — |
| 2013-06-27 | $11.22 | $66.29 | 37,700 | — | — |
| 2013-06-26 | $10.88 | $64.28 | 12,000 | — | — |
| 2013-06-25 | $11.05 | $65.29 | 16,200 | — | — |
| 2013-06-24 | $10.64 | $62.87 | 15,700 | — | — |
| 2013-06-21 | $11.13 | $65.76 | 24,100 | — | — |
| 2013-06-20 | $10.99 | $64.93 | 36,800 | — | — |
| 2013-06-19 | $11.25 | $66.47 | 6,400 | — | — |
| 2013-06-18 | $11.40 | $67.36 | 8,600 | — | — |
| 2013-06-17 | $11.19 | $66.12 | 9,800 | — | — |
| 2013-06-14 | $11.08 | $65.47 | 6,100 | — | — |
| 2013-06-13 | $11.23 | $66.35 | 5,800 | — | — |
| 2013-06-12 | $11.02 | $65.11 | 7,100 | — | — |
| 2013-06-11 | $11.18 | $66.06 | 2,600 | — | — |
| 2013-06-10 | $11.26 | $66.53 | 4,700 | — | — |
| 2013-06-07 | $11.36 | $67.12 | 7,400 | — | — |
| 2013-06-06 | $11.37 | $67.18 | 11,200 | — | — |
| 2013-06-05 | $11.53 | $67.39 | 10,900 | — | — |
| 2013-06-04 | $11.75 | $68.67 | 15,100 | — | — |
| 2013-06-03 | $11.85 | $69.26 | 25,100 | — | — |
| 2013-05-31 | $11.68 | $68.26 | 13,600 | — | — |
| 2013-05-30 | $11.86 | $69.31 | 7,400 | — | — |
| 2013-05-29 | $11.86 | $69.31 | 8,500 | — | — |
| 2013-05-28 | $11.97 | $69.96 | 20,400 | — | — |
| 2013-05-24 | $11.71 | $68.44 | 4,900 | — | — |
| 2013-05-23 | $11.65 | $68.09 | 5,800 | — | — |
| 2013-05-22 | $11.61 | $67.85 | 15,900 | — | — |
| 2013-05-21 | $11.78 | $68.85 | 5,400 | — | — |
| 2013-05-20 | $11.83 | $69.14 | 50,200 | — | — |
| 2013-05-17 | $11.86 | $69.31 | 9,200 | — | — |
| 2013-05-16 | $11.80 | $68.96 | 16,900 | — | — |
| 2013-05-15 | $11.88 | $69.43 | 11,300 | — | — |
| 2013-05-14 | $11.88 | $69.43 | 8,000 | — | — |
| 2013-05-13 | $11.72 | $68.50 | 15,600 | — | — |
| 2013-05-10 | $11.54 | $67.44 | 5,300 | — | — |
| 2013-05-09 | $11.52 | $67.33 | 6,700 | — | — |
| 2013-05-08 | $11.81 | $69.02 | 12,600 | — | — |
| 2013-05-07 | $11.57 | $67.62 | 8,100 | — | — |
| 2013-05-06 | $11.36 | $66.39 | 10,200 | — | — |
| 2013-05-03 | $11.41 | $66.68 | 18,000 | — | — |
| 2013-05-02 | $10.82 | $63.24 | 15,700 | — | — |
| 2013-05-01 | $10.64 | $62.18 | 32,100 | — | — |
| 2013-04-30 | $11.27 | $65.87 | 12,900 | — | — |
| 2013-04-29 | $11.27 | $65.87 | 9,400 | — | — |
| 2013-04-26 | $11.19 | $65.40 | 12,700 | — | — |
| 2013-04-25 | $11.49 | $67.15 | 7,800 | — | — |
| 2013-04-24 | $11.42 | $66.74 | 15,100 | — | — |
| 2013-04-23 | $10.97 | $64.11 | 9,600 | — | — |
| 2013-04-22 | $10.40 | $60.78 | 68,800 | — | — |
| 2013-04-19 | $10.48 | $61.25 | 69,400 | — | — |
| 2013-04-18 | $10.66 | $62.30 | 20,800 | — | — |
| 2013-04-17 | $11.01 | $64.35 | 24,700 | — | — |
| 2013-04-16 | $11.25 | $65.75 | 25,000 | — | — |
| 2013-04-15 | $11.16 | $65.22 | 28,000 | — | — |
| 2013-04-12 | $12.51 | $73.11 | 10,700 | — | — |
| 2013-04-11 | $12.64 | $73.87 | 11,200 | — | — |
| 2013-04-10 | $12.05 | $70.42 | 17,000 | — | — |
| 2013-04-09 | $11.32 | $66.16 | 11,100 | — | — |
| 2013-04-08 | $11.33 | $66.22 | 14,000 | — | — |
| 2013-04-05 | $11.26 | $65.81 | 17,800 | — | — |
| 2013-04-04 | $11.52 | $67.33 | 25,500 | — | — |
| 2013-04-03 | $11.72 | $68.50 | 13,100 | — | — |
| 2013-04-02 | $11.90 | $69.55 | 26,300 | — | — |
| 2013-04-01 | $12.16 | $71.07 | 19,700 | — | — |
| 2013-03-28 | $12.43 | $72.65 | 15,000 | — | — |
| 2013-03-27 | $12.41 | $72.53 | 3,800 | — | — |
| 2013-03-26 | $12.59 | $73.58 | 9,000 | — | — |
| 2013-03-25 | $12.59 | $73.58 | 5,600 | — | — |
| 2013-03-22 | $12.60 | $73.64 | 5,800 | — | — |
| 2013-03-21 | $12.58 | $73.52 | 3,800 | — | — |
| 2013-03-20 | $12.77 | $74.63 | 6,600 | — | — |
| 2013-03-19 | $12.51 | $73.11 | 21,700 | — | — |
| 2013-03-18 | $12.71 | $74.28 | 5,400 | — | — |
| 2013-03-15 | $12.82 | $74.92 | 18,600 | — | — |
| 2013-03-14 | $12.90 | $75.39 | 9,000 | — | — |
| 2013-03-13 | $12.91 | $75.45 | 1,400 | — | — |
| 2013-03-12 | $12.90 | $75.39 | 9,000 | — | — |
| 2013-03-11 | $12.89 | $75.33 | 9,900 | — | — |
| 2013-03-08 | $12.83 | $74.98 | 61,200 | — | — |
| 2013-03-07 | $12.89 | $75.33 | 5,200 | — | — |
| 2013-03-06 | $12.94 | $74.90 | 8,800 | — | — |
| 2013-03-05 | $12.88 | $74.55 | 6,100 | — | — |
| 2013-03-04 | $12.77 | $73.91 | 3,100 | — | — |
| 2013-03-01 | $12.81 | $74.14 | 7,200 | — | — |
| 2013-02-28 | $12.80 | $74.09 | 6,400 | — | — |
| 2013-02-27 | $12.83 | $74.26 | 4,900 | — | — |
| 2013-02-26 | $12.93 | $74.84 | 4,000 | — | — |
| 2013-02-25 | $12.73 | $73.68 | 12,600 | — | — |
| 2013-02-22 | $13.39 | $77.50 | 7,600 | — | — |
| 2013-02-21 | $13.03 | $75.42 | 11,900 | — | — |
| 2013-02-20 | $13.20 | $76.40 | 22,200 | — | — |
| 2013-02-19 | $13.52 | $78.25 | 6,800 | — | — |
| 2013-02-15 | $13.30 | $76.98 | 18,700 | — | — |
| 2013-02-14 | $13.37 | $77.38 | 6,800 | — | — |
| 2013-02-13 | $13.48 | $78.02 | 11,800 | — | — |
| 2013-02-12 | $13.34 | $77.21 | 63,300 | — | — |
| 2013-02-11 | $13.35 | $77.27 | 7,300 | — | — |
| 2013-02-08 | $13.24 | $76.63 | 7,700 | — | — |
| 2013-02-07 | $12.83 | $74.26 | 7,000 | — | — |
| 2013-02-06 | $12.86 | $74.43 | 6,800 | — | — |
| 2013-02-05 | $12.90 | $74.66 | 8,200 | — | — |
| 2013-02-04 | $12.79 | $74.03 | 12,000 | — | — |
| 2013-02-01 | $12.85 | $74.37 | 18,500 | — | — |
| 2013-01-31 | $12.94 | $74.90 | 10,800 | — | — |
| 2013-01-30 | $12.99 | $75.19 | 66,600 | — | — |
| 2013-01-29 | $13.15 | $76.11 | 21,900 | — | — |
| 2013-01-28 | $13.03 | $75.42 | 32,600 | — | — |
| 2013-01-25 | $12.90 | $74.66 | 30,000 | — | — |
| 2013-01-24 | $13.00 | $75.24 | 14,000 | — | — |
| 2013-01-23 | $13.21 | $76.46 | 20,200 | — | — |
| 2013-01-22 | $13.08 | $75.71 | 12,100 | — | — |
| 2013-01-18 | $12.73 | $73.68 | 12,200 | — | — |
| 2013-01-17 | $12.44 | $72.00 | 9,400 | — | — |
| 2013-01-16 | $12.29 | $71.13 | 16,100 | — | — |
| 2013-01-15 | $12.42 | $71.89 | 27,000 | — | — |
| 2013-01-14 | $12.62 | $73.04 | 9,300 | — | — |
| 2013-01-11 | $12.52 | $72.46 | 5,700 | — | — |
| 2013-01-10 | $12.53 | $72.52 | 22,200 | — | — |
| 2013-01-09 | $12.45 | $72.06 | 32,000 | — | — |
| 2013-01-08 | $12.38 | $71.65 | 34,900 | — | — |
| 2013-01-07 | $12.38 | $71.65 | 30,900 | — | — |
| 2013-01-04 | $12.29 | $71.13 | 15,600 | — | — |
| 2013-01-03 | $12.21 | $70.67 | 41,700 | — | — |
| 2013-01-02 | $12.16 | $70.38 | 39,500 | — | — |