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
- 2001-10-05 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 | $14.73 | $14.73 | 47,200 | — | — |
| 2013-12-30 | $14.63 | $14.63 | 53,979 | — | — |
| 2013-12-27 | $15.39 | $15.39 | 41,074 | — | — |
| 2013-12-26 | $15.58 | $15.58 | 24,768 | — | — |
| 2013-12-24 | $15.49 | $15.49 | 17,642 | — | — |
| 2013-12-23 | $15.30 | $15.29 | 42,021 | — | — |
| 2013-12-20 | $15.87 | $15.87 | 20,326 | — | — |
| 2013-12-19 | $15.49 | $15.49 | 21,411 | — | — |
| 2013-12-18 | $16.06 | $16.06 | 70,747 | — | — |
| 2013-12-17 | $15.11 | $15.11 | 36,211 | — | — |
| 2013-12-16 | $14.44 | $14.44 | 59,737 | — | — |
| 2013-12-13 | $15.11 | $15.11 | 53,989 | — | — |
| 2013-12-12 | $14.54 | $14.54 | 56,368 | — | — |
| 2013-12-11 | $15.68 | $15.67 | 50,126 | — | — |
| 2013-12-10 | $15.58 | $15.58 | 45,158 | — | — |
| 2013-12-09 | $15.68 | $15.67 | 32,747 | — | — |
| 2013-12-06 | $16.06 | $16.06 | 48,021 | — | — |
| 2013-12-05 | $15.39 | $15.39 | 43,758 | — | — |
| 2013-12-04 | $16.15 | $16.15 | 42,621 | — | — |
| 2013-12-03 | $16.34 | $16.34 | 31,495 | — | — |
| 2013-12-02 | $16.43 | $16.43 | 50,842 | — | — |
| 2013-11-29 | $17.58 | $17.58 | 35,737 | — | — |
| 2013-11-27 | $17.76 | $17.76 | 94,884 | — | — |
| 2013-11-26 | $15.96 | $15.96 | 67,695 | — | — |
| 2013-11-25 | $15.96 | $15.96 | 109,011 | — | — |
| 2013-11-22 | $16.72 | $16.72 | 316,389 | — | — |
| 2013-11-21 | $18.24 | $18.24 | 668,505 | — | — |
| 2013-11-20 | $23.94 | $23.94 | 58,453 | — | — |
| 2013-11-19 | $23.84 | $23.84 | 53,705 | — | — |
| 2013-11-18 | $22.99 | $22.99 | 31,295 | — | — |
| 2013-11-15 | $23.66 | $23.66 | 47,147 | — | — |
| 2013-11-14 | $22.23 | $22.23 | 31,179 | — | — |
| 2013-11-13 | $22.80 | $22.80 | 19,958 | — | — |
| 2013-11-12 | $23.47 | $23.47 | 27,221 | — | — |
| 2013-11-11 | $23.75 | $23.75 | 18,137 | — | — |
| 2013-11-08 | $23.18 | $23.18 | 17,442 | — | — |
| 2013-11-07 | $23.18 | $23.18 | 29,853 | — | — |
| 2013-11-06 | $24.13 | $24.13 | 21,779 | — | — |
| 2013-11-05 | $24.32 | $24.32 | 55,147 | — | — |
| 2013-11-04 | $24.80 | $24.80 | 42,263 | — | — |
| 2013-11-01 | $24.89 | $24.89 | 18,284 | — | — |
| 2013-10-31 | $25.37 | $25.36 | 15,863 | — | — |
| 2013-10-30 | $26.22 | $26.22 | 20,011 | — | — |
| 2013-10-29 | $26.79 | $26.79 | 27,053 | — | — |
| 2013-10-28 | $26.13 | $26.12 | 61,000 | — | — |
| 2013-10-25 | $26.41 | $26.41 | 37,211 | — | — |
| 2013-10-24 | $26.22 | $26.22 | 36,726 | — | — |
| 2013-10-23 | $27.08 | $27.08 | 18,253 | — | — |
| 2013-10-22 | $27.46 | $27.46 | 44,284 | — | — |
| 2013-10-21 | $27.55 | $27.55 | 29,705 | — | — |
| 2013-10-18 | $28.03 | $28.03 | 44,505 | — | — |
| 2013-10-17 | $27.08 | $27.08 | 21,916 | — | — |
| 2013-10-16 | $27.17 | $27.17 | 12,779 | — | — |
| 2013-10-15 | $26.70 | $26.70 | 27,411 | — | — |
| 2013-10-14 | $26.60 | $26.60 | 27,011 | — | — |
| 2013-10-11 | $26.70 | $26.70 | 30,316 | — | — |
| 2013-10-10 | $26.60 | $26.60 | 33,389 | — | — |
| 2013-10-09 | $26.22 | $26.22 | 50,747 | — | — |
| 2013-10-08 | $27.17 | $27.17 | 61,463 | — | — |
| 2013-10-07 | $28.88 | $28.88 | 63,084 | — | — |
| 2013-10-04 | $28.50 | $28.50 | 295,074 | — | — |
| 2013-10-03 | $27.08 | $27.08 | 85,632 | — | — |
| 2013-10-02 | $23.18 | $23.18 | 30,105 | — | — |
| 2013-10-01 | $22.71 | $22.71 | 112,737 | — | — |
| 2013-09-30 | $23.18 | $23.18 | 61,958 | — | — |
| 2013-09-27 | $24.23 | $24.23 | 36,011 | — | — |
| 2013-09-26 | $24.99 | $24.99 | 50,811 | — | — |
| 2013-09-25 | $25.27 | $25.27 | 23,232 | — | — |
| 2013-09-24 | $25.37 | $25.36 | 32,600 | — | — |
| 2013-09-23 | $26.03 | $26.03 | 33,600 | — | — |
| 2013-09-20 | $26.32 | $26.32 | 23,589 | — | — |
| 2013-09-19 | $26.70 | $26.70 | 41,505 | — | — |
| 2013-09-18 | $27.36 | $27.36 | 33,179 | — | — |
| 2013-09-17 | $27.55 | $27.55 | 41,737 | — | — |
| 2013-09-16 | $26.70 | $26.70 | 36,053 | — | — |
| 2013-09-13 | $27.46 | $27.46 | 88,579 | — | — |
| 2013-09-12 | $26.22 | $26.22 | 48,947 | — | — |
| 2013-09-11 | $26.79 | $26.79 | 45,211 | — | — |
| 2013-09-10 | $26.98 | $26.98 | 116,621 | — | — |
| 2013-09-09 | $28.41 | $28.41 | 740,421 | — | — |
| 2013-09-06 | $25.17 | $25.17 | 13,347 | — | — |
| 2013-09-05 | $25.46 | $25.46 | 5,168 | — | — |
| 2013-09-04 | $25.75 | $25.75 | 10,642 | — | — |
| 2013-09-03 | $25.56 | $25.56 | 10,526 | — | — |
| 2013-08-30 | $25.17 | $25.17 | 10,484 | — | — |
| 2013-08-29 | $25.75 | $25.75 | 29,547 | — | — |
| 2013-08-28 | $26.79 | $26.79 | 13,811 | — | — |
| 2013-08-27 | $26.70 | $26.70 | 8,811 | — | — |
| 2013-08-26 | $26.98 | $26.98 | 13,316 | — | — |
| 2013-08-23 | $26.70 | $26.70 | 9,526 | — | — |
| 2013-08-22 | $26.79 | $26.79 | 10,779 | — | — |
| 2013-08-21 | $26.41 | $26.41 | 5,474 | — | — |
| 2013-08-20 | $26.50 | $26.50 | 9,432 | — | — |
| 2013-08-19 | $26.41 | $26.41 | 8,084 | — | — |
| 2013-08-16 | $26.70 | $26.70 | 13,211 | — | — |
| 2013-08-15 | $26.89 | $26.88 | 17,368 | — | — |
| 2013-08-14 | $26.89 | $26.88 | 14,863 | — | — |
| 2013-08-13 | $26.13 | $26.12 | 7,842 | — | — |
| 2013-08-12 | $26.13 | $26.12 | 8,926 | — | — |
| 2013-08-09 | $26.22 | $26.22 | 11,884 | — | — |
| 2013-08-08 | $26.03 | $26.03 | 6,232 | — | — |
| 2013-08-07 | $25.93 | $25.93 | 14,105 | — | — |
| 2013-08-06 | $26.22 | $26.22 | 30,674 | — | — |
| 2013-08-05 | $25.46 | $25.46 | 11,147 | — | — |
| 2013-08-02 | $25.93 | $25.93 | 53,242 | — | — |
| 2013-08-01 | $27.65 | $27.65 | 13,042 | — | — |
| 2013-07-31 | $27.55 | $27.55 | 13,453 | — | — |
| 2013-07-30 | $27.83 | $27.83 | 13,011 | — | — |
| 2013-07-29 | $27.08 | $27.08 | 6,947 | — | — |
| 2013-07-26 | $27.83 | $27.83 | 15,126 | — | — |
| 2013-07-25 | $28.03 | $28.03 | 28,537 | — | — |
| 2013-07-24 | $26.89 | $26.88 | 24,895 | — | — |
| 2013-07-23 | $26.60 | $26.60 | 11,968 | — | — |
| 2013-07-22 | $26.79 | $26.79 | 25,979 | — | — |
| 2013-07-19 | $25.93 | $25.93 | 10,232 | — | — |
| 2013-07-18 | $26.13 | $26.12 | 17,505 | — | — |
| 2013-07-17 | $25.65 | $25.65 | 12,621 | — | — |
| 2013-07-16 | $25.56 | $25.56 | 7,537 | — | — |
| 2013-07-15 | $24.99 | $24.99 | 14,853 | — | — |
| 2013-07-12 | $25.56 | $25.56 | 10,537 | — | — |
| 2013-07-11 | $25.56 | $25.56 | 8,579 | — | — |
| 2013-07-10 | $25.65 | $25.65 | 9,084 | — | — |
| 2013-07-09 | $25.46 | $25.46 | 13,947 | — | — |
| 2013-07-08 | $25.75 | $25.75 | 12,474 | — | — |
| 2013-07-05 | $26.60 | $26.60 | 21,253 | — | — |
| 2013-07-03 | $25.37 | $25.36 | 13,263 | — | — |
| 2013-07-02 | $26.22 | $26.22 | 18,663 | — | — |
| 2013-07-01 | $27.65 | $27.65 | 14,632 | — | — |
| 2013-06-28 | $27.36 | $27.36 | 32,484 | — | — |
| 2013-06-27 | $27.55 | $27.55 | 34,516 | — | — |
| 2013-06-26 | $26.50 | $26.50 | 37,474 | — | — |
| 2013-06-25 | $26.50 | $26.50 | 39,232 | — | — |
| 2013-06-24 | $23.47 | $23.47 | 16,095 | — | — |
| 2013-06-21 | $23.66 | $23.66 | 23,147 | — | — |
| 2013-06-20 | $22.80 | $22.80 | 21,547 | — | — |
| 2013-06-19 | $23.37 | $23.37 | 22,126 | — | — |
| 2013-06-18 | $21.47 | $21.47 | 33,211 | — | — |
| 2013-06-17 | $22.23 | $22.23 | 16,558 | — | — |
| 2013-06-14 | $22.51 | $22.51 | 10,779 | — | — |
| 2013-06-13 | $23.37 | $23.37 | 9,147 | — | — |
| 2013-06-12 | $23.75 | $23.75 | 27,358 | — | — |
| 2013-06-11 | $23.37 | $23.37 | 6,495 | — | — |
| 2013-06-10 | $23.37 | $23.37 | 13,926 | — | — |
| 2013-06-07 | $23.18 | $23.18 | 16,695 | — | — |
| 2013-06-06 | $22.99 | $22.99 | 17,537 | — | — |
| 2013-06-05 | $22.51 | $22.51 | 17,105 | — | — |
| 2013-06-04 | $23.75 | $23.75 | 24,316 | — | — |
| 2013-06-03 | $24.32 | $24.32 | 17,242 | — | — |
| 2013-05-31 | $24.80 | $24.80 | 12,284 | — | — |
| 2013-05-30 | $24.80 | $24.80 | 13,505 | — | — |
| 2013-05-29 | $24.80 | $24.80 | 19,084 | — | — |
| 2013-05-28 | $24.99 | $24.99 | 46,895 | — | — |
| 2013-05-24 | $24.89 | $24.89 | 36,116 | — | — |
| 2013-05-23 | $25.84 | $25.84 | 17,200 | — | — |
| 2013-05-22 | $26.13 | $26.12 | 193,032 | — | — |
| 2013-05-21 | $25.84 | $25.84 | 12,821 | — | — |
| 2013-05-20 | $25.37 | $25.36 | 13,137 | — | — |
| 2013-05-17 | $25.08 | $25.08 | 18,011 | — | — |
| 2013-05-16 | $25.46 | $25.46 | 19,053 | — | — |
| 2013-05-15 | $25.93 | $25.93 | 20,453 | — | — |
| 2013-05-14 | $25.84 | $25.84 | 31,747 | — | — |
| 2013-05-13 | $26.13 | $26.12 | 23,874 | — | — |
| 2013-05-10 | $26.89 | $26.88 | 44,432 | — | — |
| 2013-05-09 | $27.46 | $27.46 | 53,347 | — | — |
| 2013-05-08 | $27.55 | $27.55 | 19,600 | — | — |
| 2013-05-07 | $27.65 | $27.65 | 16,842 | — | — |
| 2013-05-06 | $27.74 | $27.74 | 39,516 | — | — |
| 2013-05-03 | $28.22 | $28.22 | 11,947 | — | — |
| 2013-05-02 | $28.31 | $28.31 | 10,474 | — | — |
| 2013-05-01 | $28.41 | $28.41 | 20,937 | — | — |
| 2013-04-30 | $28.98 | $28.98 | 20,589 | — | — |
| 2013-04-29 | $29.07 | $29.07 | 29,242 | — | — |
| 2013-04-26 | $28.50 | $28.50 | 18,989 | — | — |
| 2013-04-25 | $28.50 | $28.50 | 16,147 | — | — |
| 2013-04-24 | $28.41 | $28.41 | 24,095 | — | — |
| 2013-04-23 | $28.50 | $28.50 | 19,642 | — | — |
| 2013-04-22 | $28.50 | $28.50 | 24,253 | — | — |
| 2013-04-19 | $28.12 | $28.12 | 12,979 | — | — |
| 2013-04-18 | $28.03 | $28.03 | 12,579 | — | — |
| 2013-04-17 | $28.22 | $28.22 | 23,284 | — | — |
| 2013-04-16 | $28.22 | $28.22 | 27,811 | — | — |
| 2013-04-15 | $28.69 | $28.69 | 24,095 | — | — |
| 2013-04-12 | $29.07 | $29.07 | 13,895 | — | — |
| 2013-04-11 | $29.26 | $29.26 | 24,747 | — | — |
| 2013-04-10 | $29.26 | $29.26 | 40,305 | — | — |
| 2013-04-09 | $28.22 | $28.22 | 25,937 | — | — |
| 2013-04-08 | $27.93 | $27.93 | 21,032 | — | — |
| 2013-04-05 | $28.03 | $28.03 | 28,347 | — | — |
| 2013-04-04 | $28.12 | $28.12 | 40,084 | — | — |
| 2013-04-03 | $28.03 | $28.03 | 30,084 | — | — |
| 2013-04-02 | $28.03 | $28.03 | 17,053 | — | — |
| 2013-04-01 | $28.03 | $28.03 | 48,021 | — | — |
| 2013-03-28 | $29.36 | $29.35 | 102,568 | — | — |
| 2013-03-27 | $28.41 | $28.41 | 15,137 | — | — |
| 2013-03-26 | $28.50 | $28.50 | 54,916 | — | — |
| 2013-03-25 | $29.36 | $29.35 | 20,095 | — | — |
| 2013-03-22 | $29.45 | $29.45 | 23,526 | — | — |
| 2013-03-21 | $29.74 | $29.74 | 49,789 | — | — |
| 2013-03-20 | $29.45 | $29.45 | 65,116 | — | — |
| 2013-03-19 | $28.98 | $28.98 | 52,221 | — | — |
| 2013-03-18 | $28.50 | $28.50 | 53,095 | — | — |
| 2013-03-15 | $28.41 | $28.41 | 69,032 | — | — |
| 2013-03-14 | $28.98 | $28.98 | 129,705 | — | — |
| 2013-03-13 | $28.50 | $28.50 | 54,326 | — | — |
| 2013-03-12 | $29.17 | $29.17 | 24,253 | — | — |
| 2013-03-11 | $29.55 | $29.55 | 41,716 | — | — |
| 2013-03-08 | $30.12 | $30.12 | 54,863 | — | — |
| 2013-03-07 | $29.55 | $29.55 | 110,253 | — | — |
| 2013-03-06 | $30.50 | $30.50 | 69,579 | — | — |
| 2013-03-05 | $30.78 | $30.78 | 60,011 | — | — |
| 2013-03-04 | $32.78 | $32.78 | 88,547 | — | — |
| 2013-03-01 | $31.92 | $31.92 | 160,526 | — | — |
| 2013-02-28 | $34.39 | $34.39 | 42,905 | — | — |
| 2013-02-27 | $35.15 | $35.15 | 34,158 | — | — |
| 2013-02-26 | $36.01 | $36.01 | 95,842 | — | — |
| 2013-02-25 | $37.15 | $37.15 | 28,989 | — | — |
| 2013-02-22 | $37.62 | $37.62 | 42,147 | — | — |
| 2013-02-21 | $37.33 | $37.33 | 93,663 | — | — |
| 2013-02-20 | $37.05 | $37.05 | 487,684 | — | — |
| 2013-02-19 | $44.37 | $44.37 | 82,537 | — | — |
| 2013-02-15 | $41.80 | $41.80 | 64,516 | — | — |
| 2013-02-14 | $43.61 | $43.61 | 167,084 | — | — |
| 2013-02-13 | $40.47 | $40.47 | 62,053 | — | — |
| 2013-02-12 | $38.47 | $38.47 | 78,537 | — | — |
| 2013-02-11 | $38.29 | $38.29 | 168,032 | — | — |
| 2013-02-08 | $41.33 | $41.33 | 935,084 | — | — |
| 2013-02-07 | $33.92 | $33.92 | 13,116 | — | — |
| 2013-02-06 | $34.58 | $34.58 | 5,768 | — | — |
| 2013-02-05 | $34.58 | $34.58 | 18,053 | — | — |
| 2013-02-04 | $35.44 | $35.44 | 16,884 | — | — |
| 2013-02-01 | $36.76 | $36.76 | 32,579 | — | — |
| 2013-01-31 | $37.53 | $37.53 | 32,453 | — | — |
| 2013-01-30 | $34.20 | $34.20 | 13,600 | — | — |
| 2013-01-29 | $33.72 | $33.72 | 12,505 | — | — |
| 2013-01-28 | $32.21 | $32.21 | 18,347 | — | — |
| 2013-01-25 | $32.21 | $32.21 | 29,663 | — | — |
| 2013-01-24 | $33.92 | $33.92 | 12,126 | — | — |
| 2013-01-23 | $34.77 | $34.77 | 21,368 | — | — |
| 2013-01-22 | $35.63 | $35.63 | 13,084 | — | — |
| 2013-01-18 | $34.87 | $34.87 | 20,095 | — | — |
| 2013-01-17 | $35.63 | $35.63 | 8,242 | — | — |
| 2013-01-16 | $36.20 | $36.20 | 7,221 | — | — |
| 2013-01-15 | $35.91 | $35.91 | 11,779 | — | — |
| 2013-01-14 | $34.77 | $34.77 | 8,863 | — | — |
| 2013-01-11 | $35.24 | $35.24 | 19,895 | — | — |
| 2013-01-10 | $36.76 | $36.76 | 18,947 | — | — |
| 2013-01-09 | $34.77 | $34.77 | 18,926 | — | — |
| 2013-01-08 | $34.11 | $34.11 | 23,337 | — | — |
| 2013-01-07 | $35.15 | $35.15 | 37,274 | — | — |
| 2013-01-04 | $36.58 | $36.58 | 46,589 | — | — |
| 2013-01-03 | $37.24 | $37.24 | 39,442 | — | — |
| 2013-01-02 | $39.33 | $39.33 | 28,674 | — | — |