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 | $16.74 | $130.79 | 94,500 | — | — |
| 2013-12-30 | $16.67 | $130.24 | 88,900 | — | — |
| 2013-12-27 | $16.70 | $130.48 | 66,500 | — | — |
| 2013-12-26 | $16.61 | $129.03 | 105,100 | — | — |
| 2013-12-24 | $16.65 | $129.34 | 54,200 | — | — |
| 2013-12-23 | $16.54 | $128.48 | 75,400 | — | — |
| 2013-12-20 | $16.61 | $129.03 | 87,100 | — | — |
| 2013-12-19 | $16.59 | $128.87 | 64,700 | — | — |
| 2013-12-18 | $16.63 | $129.18 | 69,700 | — | — |
| 2013-12-17 | $16.93 | $131.51 | 57,200 | — | — |
| 2013-12-16 | $16.91 | $131.36 | 114,300 | — | — |
| 2013-12-13 | $17.47 | $135.71 | 71,500 | — | — |
| 2013-12-12 | $17.59 | $136.64 | 101,200 | — | — |
| 2013-12-11 | $17.40 | $135.16 | 80,300 | — | — |
| 2013-12-10 | $17.49 | $135.86 | 72,300 | — | — |
| 2013-12-09 | $17.27 | $134.15 | 71,100 | — | — |
| 2013-12-06 | $17.32 | $134.54 | 94,800 | — | — |
| 2013-12-05 | $17.49 | $135.86 | 108,200 | — | — |
| 2013-12-04 | $16.92 | $131.43 | 60,800 | — | — |
| 2013-12-03 | $17.08 | $132.68 | 320,700 | — | — |
| 2013-12-02 | $17.12 | $132.99 | 132,200 | — | — |
| 2013-11-29 | $16.84 | $130.81 | 72,100 | — | — |
| 2013-11-27 | $16.72 | $129.88 | 72,400 | — | — |
| 2013-11-26 | $16.66 | $129.41 | 137,500 | — | — |
| 2013-11-25 | $16.05 | $123.82 | 102,800 | — | — |
| 2013-11-22 | $16.11 | $124.28 | 80,300 | — | — |
| 2013-11-21 | $16.18 | $124.82 | 44,900 | — | — |
| 2013-11-20 | $16.12 | $124.36 | 33,300 | — | — |
| 2013-11-19 | $16.17 | $124.75 | 70,600 | — | — |
| 2013-11-18 | $16.09 | $124.13 | 103,400 | — | — |
| 2013-11-15 | $16.15 | $124.59 | 88,900 | — | — |
| 2013-11-14 | $16.04 | $123.74 | 54,100 | — | — |
| 2013-11-13 | $15.96 | $123.13 | 48,000 | — | — |
| 2013-11-12 | $16.00 | $123.43 | 65,100 | — | — |
| 2013-11-11 | $15.92 | $122.82 | 63,400 | — | — |
| 2013-11-08 | $15.85 | $122.28 | 70,500 | — | — |
| 2013-11-07 | $15.86 | $122.35 | 64,300 | — | — |
| 2013-11-06 | $15.76 | $121.58 | 105,700 | — | — |
| 2013-11-05 | $15.65 | $120.73 | 152,700 | — | — |
| 2013-11-04 | $15.90 | $122.66 | 70,000 | — | — |
| 2013-11-01 | $15.74 | $121.43 | 43,200 | — | — |
| 2013-10-31 | $15.74 | $121.43 | 93,000 | — | — |
| 2013-10-30 | $16.01 | $123.51 | 70,900 | — | — |
| 2013-10-29 | $16.74 | $129.14 | 108,900 | — | — |
| 2013-10-28 | $16.47 | $126.31 | 60,600 | — | — |
| 2013-10-25 | $16.52 | $126.70 | 36,000 | — | — |
| 2013-10-24 | $16.74 | $128.38 | 70,100 | — | — |
| 2013-10-23 | $16.51 | $126.62 | 102,900 | — | — |
| 2013-10-22 | $16.75 | $128.46 | 66,000 | — | — |
| 2013-10-21 | $16.73 | $128.31 | 68,000 | — | — |
| 2013-10-18 | $16.59 | $127.23 | 120,100 | — | — |
| 2013-10-17 | $16.14 | $123.78 | 63,800 | — | — |
| 2013-10-16 | $16.00 | $122.71 | 70,000 | — | — |
| 2013-10-15 | $16.12 | $123.63 | 62,400 | — | — |
| 2013-10-14 | $16.24 | $124.55 | 87,300 | — | — |
| 2013-10-11 | $15.82 | $121.33 | 49,300 | — | — |
| 2013-10-10 | $15.61 | $119.72 | 69,400 | — | — |
| 2013-10-09 | $15.68 | $120.25 | 113,400 | — | — |
| 2013-10-08 | $16.02 | $122.86 | 46,100 | — | — |
| 2013-10-07 | $16.29 | $124.93 | 30,400 | — | — |
| 2013-10-04 | $16.22 | $124.40 | 59,800 | — | — |
| 2013-10-03 | $16.18 | $124.09 | 73,000 | — | — |
| 2013-10-02 | $16.42 | $125.93 | 3,108,100 | — | — |
| 2013-10-01 | $16.01 | $122.78 | 38,300 | — | — |
| 2013-09-30 | $15.98 | $122.55 | 69,800 | — | — |
| 2013-09-27 | $16.00 | $122.71 | 62,000 | — | — |
| 2013-09-26 | $16.26 | $124.70 | 69,300 | — | — |
| 2013-09-25 | $16.29 | $124.20 | 56,500 | — | — |
| 2013-09-24 | $16.21 | $123.59 | 91,300 | — | — |
| 2013-09-23 | $16.28 | $124.13 | 121,300 | — | — |
| 2013-09-20 | $16.45 | $125.42 | 62,300 | — | — |
| 2013-09-19 | $16.69 | $127.25 | 96,800 | — | — |
| 2013-09-18 | $16.40 | $125.04 | 87,600 | — | — |
| 2013-09-17 | $16.55 | $126.19 | 94,600 | — | — |
| 2013-09-16 | $16.50 | $125.80 | 121,100 | — | — |
| 2013-09-13 | $16.42 | $125.19 | 165,700 | — | — |
| 2013-09-12 | $16.49 | $125.73 | 103,100 | — | — |
| 2013-09-11 | $16.68 | $127.18 | 84,900 | — | — |
| 2013-09-10 | $16.49 | $125.73 | 136,400 | — | — |
| 2013-09-09 | $16.52 | $125.96 | 43,000 | — | — |
| 2013-09-06 | $16.52 | $125.96 | 46,100 | — | — |
| 2013-09-05 | $16.33 | $124.51 | 91,100 | — | — |
| 2013-09-04 | $16.48 | $125.65 | 138,400 | — | — |
| 2013-09-03 | $16.49 | $125.73 | 64,400 | — | — |
| 2013-08-30 | $16.65 | $126.95 | 45,000 | — | — |
| 2013-08-29 | $16.77 | $127.86 | 67,500 | — | — |
| 2013-08-28 | $17.07 | $130.15 | 65,800 | — | — |
| 2013-08-27 | $17.28 | $131.07 | 78,100 | — | — |
| 2013-08-26 | $17.22 | $130.61 | 111,700 | — | — |
| 2013-08-23 | $17.22 | $130.61 | 166,500 | — | — |
| 2013-08-22 | $16.68 | $126.51 | 65,500 | — | — |
| 2013-08-21 | $16.57 | $125.68 | 54,600 | — | — |
| 2013-08-20 | $16.65 | $126.29 | 99,200 | — | — |
| 2013-08-19 | $16.46 | $124.85 | 69,500 | — | — |
| 2013-08-16 | $16.63 | $126.14 | 95,200 | — | — |
| 2013-08-15 | $16.64 | $126.21 | 75,200 | — | — |
| 2013-08-14 | $16.87 | $127.96 | 149,500 | — | — |
| 2013-08-13 | $16.85 | $127.80 | 222,000 | — | — |
| 2013-08-12 | $16.57 | $125.68 | 70,200 | — | — |
| 2013-08-09 | $16.31 | $123.71 | 47,700 | — | — |
| 2013-08-08 | $16.26 | $123.33 | 122,200 | — | — |
| 2013-08-07 | $16.52 | $125.30 | 69,100 | — | — |
| 2013-08-06 | $16.61 | $125.98 | 84,700 | — | — |
| 2013-08-05 | $16.34 | $123.94 | 40,300 | — | — |
| 2013-08-02 | $16.49 | $125.07 | 73,700 | — | — |
| 2013-08-01 | $16.34 | $123.94 | 41,900 | — | — |
| 2013-07-31 | $16.39 | $124.31 | 71,500 | — | — |
| 2013-07-30 | $16.33 | $123.86 | 68,000 | — | — |
| 2013-07-29 | $16.43 | $124.62 | 103,800 | — | — |
| 2013-07-26 | $16.55 | $124.74 | 90,100 | — | — |
| 2013-07-25 | $16.65 | $125.49 | 116,100 | — | — |
| 2013-07-24 | $16.43 | $123.84 | 66,900 | — | — |
| 2013-07-23 | $16.47 | $124.14 | 55,400 | — | — |
| 2013-07-22 | $16.50 | $124.36 | 90,000 | — | — |
| 2013-07-19 | $16.56 | $124.82 | 163,600 | — | — |
| 2013-07-18 | $16.01 | $120.67 | 69,200 | — | — |
| 2013-07-17 | $16.00 | $120.59 | 144,600 | — | — |
| 2013-07-16 | $16.03 | $120.82 | 87,500 | — | — |
| 2013-07-15 | $16.00 | $120.59 | 116,200 | — | — |
| 2013-07-12 | $16.08 | $121.20 | 54,500 | — | — |
| 2013-07-11 | $16.03 | $120.82 | 108,800 | — | — |
| 2013-07-10 | $16.16 | $121.80 | 109,000 | — | — |
| 2013-07-09 | $16.00 | $120.59 | 52,800 | — | — |
| 2013-07-08 | $16.03 | $120.82 | 67,100 | — | — |
| 2013-07-05 | $16.10 | $121.35 | 43,800 | — | — |
| 2013-07-03 | $16.01 | $120.67 | 39,900 | — | — |
| 2013-07-02 | $16.04 | $120.90 | 94,500 | — | — |
| 2013-07-01 | $16.01 | $120.67 | 56,100 | — | — |
| 2013-06-28 | $16.05 | $120.97 | 59,300 | — | — |
| 2013-06-27 | $16.07 | $121.12 | 158,600 | — | — |
| 2013-06-26 | $15.76 | $118.79 | 126,800 | — | — |
| 2013-06-25 | $15.51 | $116.29 | 126,100 | — | — |
| 2013-06-24 | $15.52 | $116.37 | 125,200 | — | — |
| 2013-06-21 | $15.50 | $116.22 | 192,500 | — | — |
| 2013-06-20 | $15.40 | $115.47 | 186,300 | — | — |
| 2013-06-19 | $15.69 | $117.64 | 88,100 | — | — |
| 2013-06-18 | $15.64 | $117.27 | 114,400 | — | — |
| 2013-06-17 | $15.70 | $117.72 | 77,600 | — | — |
| 2013-06-14 | $15.70 | $117.72 | 92,300 | — | — |
| 2013-06-13 | $15.66 | $117.42 | 94,700 | — | — |
| 2013-06-12 | $15.55 | $116.59 | 74,700 | — | — |
| 2013-06-11 | $15.66 | $117.42 | 66,800 | — | — |
| 2013-06-10 | $15.76 | $118.16 | 70,100 | — | — |
| 2013-06-07 | $15.71 | $117.79 | 64,100 | — | — |
| 2013-06-06 | $15.70 | $117.72 | 67,900 | — | — |
| 2013-06-05 | $15.80 | $118.46 | 131,900 | — | — |
| 2013-06-04 | $15.75 | $118.09 | 82,100 | — | — |
| 2013-06-03 | $15.70 | $117.72 | 67,700 | — | — |
| 2013-05-31 | $15.69 | $117.64 | 141,300 | — | — |
| 2013-05-30 | $15.75 | $118.09 | 74,000 | — | — |
| 2013-05-29 | $15.78 | $118.31 | 86,800 | — | — |
| 2013-05-28 | $15.83 | $118.40 | 83,700 | — | — |
| 2013-05-24 | $15.99 | $119.60 | 56,900 | — | — |
| 2013-05-23 | $16.08 | $120.27 | 62,300 | — | — |
| 2013-05-22 | $15.91 | $119.00 | 160,000 | — | — |
| 2013-05-21 | $15.85 | $118.55 | 191,200 | — | — |
| 2013-05-20 | $15.90 | $118.93 | 178,400 | — | — |
| 2013-05-17 | $15.47 | $115.71 | 95,200 | — | — |
| 2013-05-16 | $15.32 | $114.59 | 116,100 | — | — |
| 2013-05-15 | $15.31 | $114.52 | 94,400 | — | — |
| 2013-05-14 | $15.40 | $115.19 | 150,700 | — | — |
| 2013-05-13 | $15.26 | $114.14 | 82,200 | — | — |
| 2013-05-10 | $15.35 | $114.81 | 65,800 | — | — |
| 2013-05-09 | $15.32 | $114.59 | 73,900 | — | — |
| 2013-05-08 | $15.16 | $113.39 | 105,400 | — | — |
| 2013-05-07 | $15.02 | $112.35 | 171,400 | — | — |
| 2013-05-06 | $15.24 | $113.99 | 76,800 | — | — |
| 2013-05-03 | $15.43 | $115.41 | 102,800 | — | — |
| 2013-05-02 | $15.41 | $115.26 | 100,600 | — | — |
| 2013-05-01 | $15.33 | $114.67 | 78,100 | — | — |
| 2013-04-30 | $15.45 | $115.56 | 183,000 | — | — |
| 2013-04-29 | $15.23 | $113.92 | 121,800 | — | — |
| 2013-04-26 | $15.20 | $113.69 | 111,400 | — | — |
| 2013-04-25 | $15.48 | $115.79 | 138,600 | — | — |
| 2013-04-24 | $15.43 | $115.41 | 191,100 | — | — |
| 2013-04-23 | $15.79 | $118.11 | 227,100 | — | — |
| 2013-04-22 | $15.15 | $113.32 | 218,500 | — | — |
| 2013-04-19 | $14.81 | $110.78 | 333,600 | — | — |
| 2013-04-18 | $15.04 | $112.50 | 180,300 | — | — |
| 2013-04-17 | $14.95 | $111.82 | 108,700 | — | — |
| 2013-04-16 | $15.04 | $112.50 | 124,500 | — | — |
| 2013-04-15 | $14.88 | $111.30 | 170,100 | — | — |
| 2013-04-12 | $15.35 | $114.81 | 161,200 | — | — |
| 2013-04-11 | $15.63 | $116.91 | 161,600 | — | — |
| 2013-04-10 | $15.64 | $116.98 | 232,300 | — | — |
| 2013-04-09 | $15.27 | $114.22 | 178,300 | — | — |
| 2013-04-08 | $15.11 | $113.02 | 194,000 | — | — |
| 2013-04-05 | $14.49 | $108.38 | 217,000 | — | — |
| 2013-04-04 | $14.30 | $106.96 | 371,300 | — | — |
| 2013-04-03 | $14.73 | $110.18 | 155,900 | — | — |
| 2013-04-02 | $15.02 | $112.35 | 179,100 | — | — |
| 2013-04-01 | $14.75 | $110.33 | 397,700 | — | — |
| 2013-03-28 | $15.13 | $113.17 | 117,700 | — | — |
| 2013-03-27 | $15.39 | $115.11 | 99,700 | — | — |
| 2013-03-26 | $15.59 | $116.61 | 247,000 | — | — |
| 2013-03-25 | $15.25 | $114.07 | 77,800 | — | — |
| 2013-03-22 | $15.37 | $114.96 | 178,000 | — | — |
| 2013-03-21 | $15.20 | $113.69 | 314,200 | — | — |
| 2013-03-20 | $15.50 | $115.94 | 92,100 | — | — |
| 2013-03-19 | $15.69 | $117.36 | 172,300 | — | — |
| 2013-03-18 | $15.53 | $116.16 | 260,900 | — | — |
| 2013-03-15 | $15.91 | $119.00 | 376,800 | — | — |
| 2013-03-14 | $16.51 | $123.49 | 155,700 | — | — |
| 2013-03-13 | $16.70 | $124.91 | 157,500 | — | — |
| 2013-03-12 | $16.28 | $121.77 | 167,900 | — | — |
| 2013-03-11 | $16.52 | $123.57 | 113,600 | — | — |
| 2013-03-08 | $16.15 | $120.80 | 195,400 | — | — |
| 2013-03-07 | $15.96 | $119.38 | 157,600 | — | — |
| 2013-03-06 | $15.63 | $116.91 | 136,100 | — | — |
| 2013-03-05 | $15.66 | $117.13 | 377,800 | — | — |
| 2013-03-04 | $15.69 | $117.36 | 180,200 | — | — |
| 2013-03-01 | $15.87 | $118.70 | 124,800 | — | — |
| 2013-02-28 | $15.96 | $119.38 | 253,300 | — | — |
| 2013-02-27 | $16.53 | $123.64 | 267,800 | — | — |
| 2013-02-26 | $16.36 | $122.37 | 168,200 | — | — |
| 2013-02-25 | $16.98 | $126.80 | 462,600 | — | — |
| 2013-02-22 | $16.85 | $125.83 | 333,600 | — | — |
| 2013-02-21 | $15.96 | $119.19 | 167,000 | — | — |
| 2013-02-20 | $15.52 | $115.90 | 359,900 | — | — |
| 2013-02-19 | $15.94 | $119.04 | 306,900 | — | — |
| 2013-02-15 | $15.69 | $117.17 | 376,800 | — | — |
| 2013-02-14 | $16.32 | $121.88 | 170,200 | — | — |
| 2013-02-13 | $16.40 | $122.47 | 223,900 | — | — |
| 2013-02-12 | $16.09 | $120.16 | 490,900 | — | — |
| 2013-02-11 | $16.04 | $119.78 | 293,600 | — | — |
| 2013-02-08 | $16.13 | $120.46 | 76,600 | — | — |
| 2013-02-07 | $16.14 | $120.53 | 188,600 | — | — |
| 2013-02-06 | $16.34 | $122.03 | 177,000 | — | — |
| 2013-02-05 | $16.19 | $120.91 | 170,200 | — | — |
| 2013-02-04 | $16.05 | $119.86 | 170,400 | — | — |
| 2013-02-01 | $16.41 | $122.55 | 487,200 | — | — |
| 2013-01-31 | $15.40 | $115.01 | 93,500 | — | — |
| 2013-01-30 | $15.42 | $115.15 | 128,900 | — | — |
| 2013-01-29 | $15.37 | $114.78 | 188,800 | — | — |
| 2013-01-28 | $15.42 | $114.81 | 238,400 | — | — |
| 2013-01-25 | $15.95 | $118.76 | 211,000 | — | — |
| 2013-01-24 | $15.92 | $118.53 | 265,800 | — | — |
| 2013-01-23 | $16.12 | $120.02 | 293,500 | — | — |
| 2013-01-22 | $15.96 | $118.83 | 366,600 | — | — |
| 2013-01-18 | $15.55 | $115.78 | 551,100 | — | — |
| 2013-01-17 | $14.83 | $110.42 | 224,400 | — | — |
| 2013-01-16 | $15.02 | $111.83 | 176,400 | — | — |
| 2013-01-15 | $14.89 | $110.87 | 262,600 | — | — |
| 2013-01-14 | $14.72 | $109.60 | 204,400 | — | — |
| 2013-01-11 | $14.76 | $109.90 | 359,600 | — | — |
| 2013-01-10 | $14.45 | $107.59 | 397,600 | — | — |
| 2013-01-09 | $14.19 | $105.65 | 383,300 | — | — |
| 2013-01-08 | $14.02 | $104.39 | 174,900 | — | — |
| 2013-01-07 | $13.83 | $102.97 | 186,700 | — | — |
| 2013-01-04 | $14.06 | $104.69 | 207,000 | — | — |
| 2013-01-03 | $14.19 | $105.65 | 365,600 | — | — |
| 2013-01-02 | $13.88 | $103.35 | 309,000 | — | — |