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
- 1980-10-24 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 | $12.86 | $191.44 | 514,500 | — | — |
| 2013-12-30 | $13.02 | $193.83 | 225,000 | — | — |
| 2013-12-27 | $13.20 | $196.51 | 144,800 | — | — |
| 2013-12-26 | $13.32 | $197.29 | 162,200 | — | — |
| 2013-12-24 | $13.21 | $195.67 | 165,200 | — | — |
| 2013-12-23 | $13.11 | $194.18 | 314,800 | — | — |
| 2013-12-20 | $13.28 | $196.70 | 146,100 | — | — |
| 2013-12-19 | $13.29 | $196.85 | 92,400 | — | — |
| 2013-12-18 | $13.37 | $198.04 | 125,600 | — | — |
| 2013-12-17 | $13.33 | $197.44 | 143,300 | — | — |
| 2013-12-16 | $13.55 | $200.70 | 146,900 | — | — |
| 2013-12-13 | $13.81 | $204.55 | 127,000 | — | — |
| 2013-12-12 | $13.72 | $203.22 | 131,600 | — | — |
| 2013-12-11 | $13.44 | $199.07 | 160,900 | — | — |
| 2013-12-10 | $13.55 | $200.70 | 115,100 | — | — |
| 2013-12-09 | $13.58 | $201.15 | 86,600 | — | — |
| 2013-12-06 | $13.64 | $202.03 | 145,400 | — | — |
| 2013-12-05 | $13.84 | $205.00 | 85,000 | — | — |
| 2013-12-04 | $13.95 | $206.63 | 200,400 | — | — |
| 2013-12-03 | $13.71 | $203.07 | 123,100 | — | — |
| 2013-12-02 | $13.49 | $199.81 | 224,400 | — | — |
| 2013-11-29 | $13.89 | $205.74 | 53,100 | — | — |
| 2013-11-27 | $13.95 | $206.63 | 121,900 | — | — |
| 2013-11-26 | $13.86 | $205.29 | 170,700 | — | — |
| 2013-11-25 | $14.02 | $206.73 | 150,900 | — | — |
| 2013-11-22 | $14.10 | $207.91 | 67,100 | — | — |
| 2013-11-21 | $14.27 | $210.42 | 131,800 | — | — |
| 2013-11-20 | $14.23 | $209.83 | 117,400 | — | — |
| 2013-11-19 | $13.92 | $205.26 | 331,300 | — | — |
| 2013-11-18 | $14.51 | $213.96 | 202,000 | — | — |
| 2013-11-15 | $14.83 | $218.67 | 153,700 | — | — |
| 2013-11-14 | $14.46 | $213.22 | 142,800 | — | — |
| 2013-11-13 | $14.26 | $210.27 | 218,400 | — | — |
| 2013-11-12 | $14.07 | $207.47 | 156,100 | — | — |
| 2013-11-11 | $14.32 | $211.15 | 118,200 | — | — |
| 2013-11-08 | $14.33 | $211.30 | 166,900 | — | — |
| 2013-11-07 | $14.43 | $212.78 | 170,800 | — | — |
| 2013-11-06 | $14.51 | $213.96 | 97,400 | — | — |
| 2013-11-05 | $14.53 | $214.25 | 90,600 | — | — |
| 2013-11-04 | $14.60 | $215.28 | 186,900 | — | — |
| 2013-11-01 | $14.37 | $211.89 | 191,300 | — | — |
| 2013-10-31 | $14.69 | $216.61 | 114,300 | — | — |
| 2013-10-30 | $14.59 | $215.14 | 346,900 | — | — |
| 2013-10-29 | $15.32 | $225.90 | 112,800 | — | — |
| 2013-10-28 | $15.68 | $229.73 | 110,700 | — | — |
| 2013-10-25 | $15.75 | $230.76 | 176,500 | — | — |
| 2013-10-24 | $15.81 | $231.64 | 156,700 | — | — |
| 2013-10-23 | $15.70 | $230.03 | 305,200 | — | — |
| 2013-10-22 | $16.24 | $237.94 | 450,800 | — | — |
| 2013-10-21 | $15.93 | $233.40 | 580,900 | — | — |
| 2013-10-18 | $15.32 | $224.46 | 211,400 | — | — |
| 2013-10-17 | $15.14 | $221.82 | 195,900 | — | — |
| 2013-10-16 | $14.79 | $216.69 | 149,800 | — | — |
| 2013-10-15 | $14.67 | $214.94 | 192,900 | — | — |
| 2013-10-14 | $14.42 | $211.27 | 96,900 | — | — |
| 2013-10-11 | $14.43 | $211.42 | 72,700 | — | — |
| 2013-10-10 | $14.43 | $211.42 | 79,200 | — | — |
| 2013-10-09 | $14.30 | $209.51 | 135,700 | — | — |
| 2013-10-08 | $14.48 | $212.15 | 109,000 | — | — |
| 2013-10-07 | $14.41 | $211.13 | 144,800 | — | — |
| 2013-10-04 | $14.29 | $209.37 | 90,300 | — | — |
| 2013-10-03 | $14.26 | $208.93 | 82,000 | — | — |
| 2013-10-02 | $14.33 | $209.95 | 88,400 | — | — |
| 2013-10-01 | $14.36 | $210.39 | 194,700 | — | — |
| 2013-09-30 | $14.25 | $208.78 | 151,200 | — | — |
| 2013-09-27 | $14.05 | $205.85 | 100,900 | — | — |
| 2013-09-26 | $14.20 | $208.05 | 91,900 | — | — |
| 2013-09-25 | $14.31 | $208.11 | 156,700 | — | — |
| 2013-09-24 | $14.21 | $206.65 | 146,900 | — | — |
| 2013-09-23 | $14.18 | $206.22 | 352,000 | — | — |
| 2013-09-20 | $13.83 | $201.13 | 145,400 | — | — |
| 2013-09-19 | $13.70 | $199.24 | 114,700 | — | — |
| 2013-09-18 | $13.73 | $199.67 | 138,100 | — | — |
| 2013-09-17 | $13.61 | $197.93 | 83,500 | — | — |
| 2013-09-16 | $13.55 | $197.06 | 93,900 | — | — |
| 2013-09-13 | $13.56 | $197.20 | 76,500 | — | — |
| 2013-09-12 | $13.52 | $196.62 | 84,300 | — | — |
| 2013-09-11 | $13.53 | $196.76 | 79,900 | — | — |
| 2013-09-10 | $13.35 | $194.15 | 70,800 | — | — |
| 2013-09-09 | $13.55 | $197.06 | 91,100 | — | — |
| 2013-09-06 | $13.67 | $198.80 | 106,300 | — | — |
| 2013-09-05 | $13.46 | $195.75 | 77,200 | — | — |
| 2013-09-04 | $13.47 | $195.89 | 83,500 | — | — |
| 2013-09-03 | $13.42 | $195.16 | 104,400 | — | — |
| 2013-08-30 | $13.55 | $197.06 | 67,400 | — | — |
| 2013-08-29 | $13.67 | $198.80 | 71,700 | — | — |
| 2013-08-28 | $13.70 | $199.24 | 93,200 | — | — |
| 2013-08-27 | $13.86 | $200.27 | 117,300 | — | — |
| 2013-08-26 | $13.85 | $200.12 | 209,100 | — | — |
| 2013-08-23 | $13.62 | $196.80 | 136,300 | — | — |
| 2013-08-22 | $13.43 | $194.06 | 63,000 | — | — |
| 2013-08-21 | $13.30 | $192.18 | 111,600 | — | — |
| 2013-08-20 | $13.43 | $194.06 | 83,700 | — | — |
| 2013-08-19 | $13.35 | $192.90 | 62,500 | — | — |
| 2013-08-16 | $13.35 | $192.90 | 79,700 | — | — |
| 2013-08-15 | $13.26 | $191.60 | 60,200 | — | — |
| 2013-08-14 | $13.33 | $192.61 | 97,500 | — | — |
| 2013-08-13 | $13.37 | $193.19 | 99,800 | — | — |
| 2013-08-12 | $13.18 | $190.44 | 75,500 | — | — |
| 2013-08-09 | $13.34 | $192.76 | 113,900 | — | — |
| 2013-08-08 | $13.33 | $192.61 | 116,700 | — | — |
| 2013-08-07 | $13.37 | $193.19 | 99,900 | — | — |
| 2013-08-06 | $13.51 | $195.21 | 72,600 | — | — |
| 2013-08-05 | $13.51 | $195.21 | 99,700 | — | — |
| 2013-08-02 | $13.46 | $194.49 | 83,100 | — | — |
| 2013-08-01 | $13.31 | $192.32 | 84,200 | — | — |
| 2013-07-31 | $13.36 | $193.04 | 49,200 | — | — |
| 2013-07-30 | $13.33 | $192.61 | 42,200 | — | — |
| 2013-07-29 | $13.30 | $192.18 | 52,700 | — | — |
| 2013-07-26 | $13.45 | $193.30 | 74,800 | — | — |
| 2013-07-25 | $13.47 | $193.59 | 104,300 | — | — |
| 2013-07-24 | $13.49 | $193.88 | 148,000 | — | — |
| 2013-07-23 | $13.59 | $195.32 | 66,200 | — | — |
| 2013-07-22 | $13.62 | $195.75 | 71,500 | — | — |
| 2013-07-19 | $13.65 | $196.18 | 104,800 | — | — |
| 2013-07-18 | $13.68 | $196.61 | 104,400 | — | — |
| 2013-07-17 | $13.70 | $196.90 | 85,800 | — | — |
| 2013-07-16 | $13.64 | $196.04 | 167,400 | — | — |
| 2013-07-15 | $13.36 | $192.01 | 124,100 | — | — |
| 2013-07-12 | $13.34 | $191.72 | 93,600 | — | — |
| 2013-07-11 | $13.19 | $189.57 | 129,700 | — | — |
| 2013-07-10 | $13.40 | $192.59 | 103,400 | — | — |
| 2013-07-09 | $13.31 | $191.29 | 72,200 | — | — |
| 2013-07-08 | $13.21 | $189.86 | 55,400 | — | — |
| 2013-07-05 | $13.32 | $191.44 | 83,900 | — | — |
| 2013-07-03 | $13.13 | $188.71 | 28,200 | — | — |
| 2013-07-02 | $13.16 | $189.14 | 59,500 | — | — |
| 2013-07-01 | $13.22 | $190.00 | 79,600 | — | — |
| 2013-06-28 | $13.29 | $191.00 | 93,700 | — | — |
| 2013-06-27 | $13.20 | $189.71 | 73,900 | — | — |
| 2013-06-26 | $13.21 | $189.86 | 153,100 | — | — |
| 2013-06-25 | $13.04 | $186.29 | 134,000 | — | — |
| 2013-06-24 | $13.00 | $185.72 | 173,200 | — | — |
| 2013-06-21 | $13.15 | $187.86 | 115,800 | — | — |
| 2013-06-20 | $12.96 | $185.15 | 334,100 | — | — |
| 2013-06-19 | $13.12 | $187.43 | 105,100 | — | — |
| 2013-06-18 | $13.30 | $190.01 | 78,600 | — | — |
| 2013-06-17 | $13.21 | $188.72 | 84,100 | — | — |
| 2013-06-14 | $13.07 | $186.72 | 91,900 | — | — |
| 2013-06-13 | $13.10 | $187.15 | 84,000 | — | — |
| 2013-06-12 | $13.01 | $185.86 | 103,900 | — | — |
| 2013-06-11 | $13.19 | $188.43 | 88,900 | — | — |
| 2013-06-10 | $13.32 | $190.29 | 63,200 | — | — |
| 2013-06-07 | $13.39 | $191.29 | 77,400 | — | — |
| 2013-06-06 | $13.13 | $187.58 | 100,100 | — | — |
| 2013-06-05 | $13.30 | $190.01 | 93,100 | — | — |
| 2013-06-04 | $13.44 | $192.01 | 116,200 | — | — |
| 2013-06-03 | $13.10 | $187.15 | 105,600 | — | — |
| 2013-05-31 | $13.01 | $185.86 | 112,500 | — | — |
| 2013-05-30 | $13.30 | $190.01 | 115,600 | — | — |
| 2013-05-29 | $13.30 | $190.01 | 111,000 | — | — |
| 2013-05-28 | $13.55 | $192.32 | 294,100 | — | — |
| 2013-05-24 | $14.11 | $200.27 | 234,800 | — | — |
| 2013-05-23 | $13.95 | $198.00 | 242,200 | — | — |
| 2013-05-22 | $13.72 | $194.73 | 319,800 | — | — |
| 2013-05-21 | $13.29 | $188.63 | 218,000 | — | — |
| 2013-05-20 | $13.13 | $186.36 | 212,800 | — | — |
| 2013-05-17 | $12.59 | $178.69 | 100,300 | — | — |
| 2013-05-16 | $12.51 | $177.56 | 188,200 | — | — |
| 2013-05-15 | $12.58 | $178.55 | 150,500 | — | — |
| 2013-05-14 | $12.88 | $182.81 | 183,700 | — | — |
| 2013-05-13 | $12.53 | $177.84 | 66,600 | — | — |
| 2013-05-10 | $12.70 | $180.26 | 95,600 | — | — |
| 2013-05-09 | $12.49 | $177.27 | 99,700 | — | — |
| 2013-05-08 | $12.51 | $177.56 | 96,300 | — | — |
| 2013-05-07 | $12.53 | $177.84 | 115,600 | — | — |
| 2013-05-06 | $12.56 | $178.27 | 87,900 | — | — |
| 2013-05-03 | $12.55 | $178.13 | 92,600 | — | — |
| 2013-05-02 | $12.59 | $178.69 | 77,600 | — | — |
| 2013-05-01 | $12.42 | $176.28 | 124,100 | — | — |
| 2013-04-30 | $12.70 | $180.26 | 87,900 | — | — |
| 2013-04-29 | $12.67 | $179.83 | 123,800 | — | — |
| 2013-04-26 | $12.77 | $181.25 | 74,400 | — | — |
| 2013-04-25 | $13.01 | $183.79 | 140,300 | — | — |
| 2013-04-24 | $12.91 | $182.38 | 154,800 | — | — |
| 2013-04-23 | $12.65 | $178.70 | 166,400 | — | — |
| 2013-04-22 | $12.38 | $174.89 | 148,800 | — | — |
| 2013-04-19 | $12.33 | $174.18 | 129,600 | — | — |
| 2013-04-18 | $12.49 | $176.44 | 134,900 | — | — |
| 2013-04-17 | $12.43 | $175.60 | 141,600 | — | — |
| 2013-04-16 | $12.58 | $177.71 | 103,500 | — | — |
| 2013-04-15 | $12.66 | $178.85 | 223,700 | — | — |
| 2013-04-12 | $12.80 | $180.82 | 150,000 | — | — |
| 2013-04-11 | $12.87 | $181.81 | 119,500 | — | — |
| 2013-04-10 | $12.95 | $182.94 | 96,400 | — | — |
| 2013-04-09 | $12.97 | $183.22 | 295,100 | — | — |
| 2013-04-08 | $12.83 | $181.25 | 120,200 | — | — |
| 2013-04-05 | $12.66 | $178.85 | 112,100 | — | — |
| 2013-04-04 | $12.43 | $175.60 | 167,000 | — | — |
| 2013-04-03 | $12.42 | $175.45 | 172,200 | — | — |
| 2013-04-02 | $12.54 | $177.15 | 142,700 | — | — |
| 2013-04-01 | $12.50 | $176.58 | 153,900 | — | — |
| 2013-03-28 | $12.45 | $175.88 | 246,600 | — | — |
| 2013-03-27 | $12.30 | $173.76 | 260,600 | — | — |
| 2013-03-26 | $12.40 | $175.17 | 150,200 | — | — |
| 2013-03-25 | $12.39 | $174.21 | 158,400 | — | — |
| 2013-03-22 | $12.29 | $172.81 | 401,800 | — | — |
| 2013-03-21 | $12.28 | $172.66 | 157,200 | — | — |
| 2013-03-20 | $12.32 | $173.23 | 182,700 | — | — |
| 2013-03-19 | $12.35 | $173.65 | 171,700 | — | — |
| 2013-03-18 | $12.48 | $175.48 | 264,000 | — | — |
| 2013-03-15 | $12.48 | $175.48 | 203,300 | — | — |
| 2013-03-14 | $12.59 | $177.02 | 204,400 | — | — |
| 2013-03-13 | $12.64 | $177.73 | 180,800 | — | — |
| 2013-03-12 | $12.64 | $177.73 | 170,800 | — | — |
| 2013-03-11 | $12.65 | $177.87 | 194,000 | — | — |
| 2013-03-08 | $12.66 | $178.01 | 243,100 | — | — |
| 2013-03-07 | $12.71 | $178.71 | 245,900 | — | — |
| 2013-03-06 | $12.48 | $175.48 | 462,300 | — | — |
| 2013-03-05 | $12.17 | $171.12 | 468,300 | — | — |
| 2013-03-04 | $12.56 | $176.60 | 276,000 | — | — |
| 2013-03-01 | $13.10 | $184.19 | 156,300 | — | — |
| 2013-02-28 | $13.29 | $186.87 | 150,800 | — | — |
| 2013-02-27 | $13.43 | $188.83 | 169,800 | — | — |
| 2013-02-26 | $13.37 | $187.99 | 117,800 | — | — |
| 2013-02-25 | $13.69 | $191.98 | 210,300 | — | — |
| 2013-02-22 | $13.69 | $191.98 | 171,000 | — | — |
| 2013-02-21 | $13.20 | $185.11 | 167,500 | — | — |
| 2013-02-20 | $13.22 | $185.39 | 315,800 | — | — |
| 2013-02-19 | $13.67 | $191.70 | 307,900 | — | — |
| 2013-02-15 | $13.95 | $195.63 | 176,200 | — | — |
| 2013-02-14 | $14.32 | $200.82 | 138,300 | — | — |
| 2013-02-13 | $14.16 | $198.58 | 144,900 | — | — |
| 2013-02-12 | $13.89 | $194.79 | 106,600 | — | — |
| 2013-02-11 | $13.91 | $195.07 | 128,400 | — | — |
| 2013-02-08 | $13.97 | $195.91 | 77,400 | — | — |
| 2013-02-07 | $13.93 | $195.35 | 118,400 | — | — |
| 2013-02-06 | $14.11 | $197.87 | 107,500 | — | — |
| 2013-02-05 | $14.17 | $198.72 | 176,600 | — | — |
| 2013-02-04 | $14.46 | $202.78 | 252,900 | — | — |
| 2013-02-01 | $14.09 | $197.59 | 312,200 | — | — |
| 2013-01-31 | $13.70 | $192.12 | 146,400 | — | — |
| 2013-01-30 | $13.86 | $194.37 | 131,900 | — | — |
| 2013-01-29 | $13.84 | $194.09 | 187,400 | — | — |
| 2013-01-28 | $13.96 | $195.07 | 151,100 | — | — |
| 2013-01-25 | $14.04 | $196.19 | 108,000 | — | — |
| 2013-01-24 | $14.12 | $197.30 | 149,000 | — | — |
| 2013-01-23 | $14.26 | $199.26 | 233,300 | — | — |
| 2013-01-22 | $14.23 | $198.84 | 258,000 | — | — |
| 2013-01-18 | $13.68 | $191.16 | 208,000 | — | — |
| 2013-01-17 | $13.39 | $187.10 | 184,300 | — | — |
| 2013-01-16 | $13.27 | $185.43 | 279,900 | — | — |
| 2013-01-15 | $13.29 | $185.71 | 241,700 | — | — |
| 2013-01-14 | $13.20 | $184.45 | 146,900 | — | — |
| 2013-01-11 | $13.17 | $184.03 | 133,500 | — | — |
| 2013-01-10 | $13.15 | $183.75 | 163,900 | — | — |
| 2013-01-09 | $12.97 | $181.24 | 171,800 | — | — |
| 2013-01-08 | $13.13 | $183.47 | 125,000 | — | — |
| 2013-01-07 | $13.27 | $185.43 | 140,400 | — | — |
| 2013-01-04 | $13.50 | $188.64 | 245,200 | — | — |
| 2013-01-03 | $13.22 | $184.73 | 300,400 | — | — |
| 2013-01-02 | $12.52 | $174.95 | 232,500 | — | — |