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
- 1985-02-20 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 | $9.42 | $45.21 | 102,100 | — | — |
| 2013-12-30 | $9.37 | $44.97 | 43,000 | — | — |
| 2013-12-27 | $9.34 | $44.83 | 76,100 | — | — |
| 2013-12-26 | $9.32 | $44.73 | 46,700 | — | — |
| 2013-12-24 | $9.28 | $44.54 | 18,100 | — | — |
| 2013-12-23 | $9.30 | $44.64 | 73,100 | — | — |
| 2013-12-20 | $9.24 | $44.35 | 321,500 | — | — |
| 2013-12-19 | $9.04 | $43.39 | 79,000 | — | — |
| 2013-12-18 | $9.17 | $44.01 | 111,000 | — | — |
| 2013-12-17 | $9.11 | $43.73 | 85,300 | — | — |
| 2013-12-16 | $9.03 | $43.34 | 118,200 | — | — |
| 2013-12-13 | $9.13 | $43.82 | 84,700 | — | — |
| 2013-12-12 | $9.11 | $43.73 | 104,400 | — | — |
| 2013-12-11 | $9.18 | $44.06 | 137,600 | — | — |
| 2013-12-10 | $9.46 | $45.41 | 75,200 | — | — |
| 2013-12-09 | $9.48 | $45.50 | 83,200 | — | — |
| 2013-12-06 | $9.59 | $46.03 | 49,300 | — | — |
| 2013-12-05 | $9.51 | $45.65 | 41,300 | — | — |
| 2013-12-04 | $9.46 | $45.41 | 58,100 | — | — |
| 2013-12-03 | $9.42 | $45.21 | 71,600 | — | — |
| 2013-12-02 | $9.34 | $44.83 | 80,200 | — | — |
| 2013-11-29 | $9.62 | $46.17 | 43,500 | — | — |
| 2013-11-27 | $9.63 | $46.22 | 92,700 | — | — |
| 2013-11-26 | $9.52 | $45.69 | 83,200 | — | — |
| 2013-11-25 | $9.41 | $45.17 | 104,200 | — | — |
| 2013-11-22 | $9.39 | $45.07 | 66,600 | — | — |
| 2013-11-21 | $9.40 | $45.12 | 94,900 | — | — |
| 2013-11-20 | $9.37 | $44.97 | 105,300 | — | — |
| 2013-11-19 | $9.52 | $45.69 | 94,000 | — | — |
| 2013-11-18 | $9.38 | $45.02 | 82,000 | — | — |
| 2013-11-15 | $9.44 | $45.31 | 137,100 | — | — |
| 2013-11-14 | $9.60 | $46.08 | 81,500 | — | — |
| 2013-11-13 | $9.69 | $46.51 | 87,000 | — | — |
| 2013-11-12 | $9.91 | $46.70 | 71,000 | — | — |
| 2013-11-11 | $10.03 | $47.27 | 28,700 | — | — |
| 2013-11-08 | $9.98 | $47.03 | 75,900 | — | — |
| 2013-11-07 | $9.94 | $46.84 | 52,900 | — | — |
| 2013-11-06 | $10.01 | $47.17 | 37,900 | — | — |
| 2013-11-05 | $10.05 | $47.36 | 25,500 | — | — |
| 2013-11-04 | $10.04 | $47.31 | 45,600 | — | — |
| 2013-11-01 | $10.03 | $47.27 | 75,300 | — | — |
| 2013-10-31 | $10.06 | $47.41 | 74,400 | — | — |
| 2013-10-30 | $10.28 | $48.45 | 32,100 | — | — |
| 2013-10-29 | $10.39 | $48.96 | 47,300 | — | — |
| 2013-10-28 | $10.39 | $48.96 | 28,700 | — | — |
| 2013-10-25 | $10.41 | $49.06 | 47,800 | — | — |
| 2013-10-24 | $10.41 | $49.06 | 51,900 | — | — |
| 2013-10-23 | $10.38 | $48.92 | 45,000 | — | — |
| 2013-10-22 | $10.50 | $49.48 | 80,900 | — | — |
| 2013-10-21 | $10.61 | $50.00 | 69,400 | — | — |
| 2013-10-18 | $10.48 | $49.39 | 86,500 | — | — |
| 2013-10-17 | $10.30 | $48.54 | 87,300 | — | — |
| 2013-10-16 | $10.07 | $47.46 | 64,700 | — | — |
| 2013-10-15 | $9.96 | $46.94 | 64,100 | — | — |
| 2013-10-14 | $10.00 | $47.13 | 41,300 | — | — |
| 2013-10-11 | $10.01 | $47.17 | 75,500 | — | — |
| 2013-10-10 | $10.02 | $47.22 | 54,500 | — | — |
| 2013-10-09 | $10.02 | $47.22 | 71,600 | — | — |
| 2013-10-08 | $9.96 | $46.94 | 55,100 | — | — |
| 2013-10-07 | $9.96 | $46.94 | 24,200 | — | — |
| 2013-10-04 | $9.89 | $46.61 | 53,700 | — | — |
| 2013-10-03 | $9.93 | $46.80 | 41,400 | — | — |
| 2013-10-02 | $10.01 | $47.17 | 32,400 | — | — |
| 2013-10-01 | $10.09 | $47.55 | 31,300 | — | — |
| 2013-09-30 | $9.93 | $46.80 | 64,000 | — | — |
| 2013-09-27 | $9.98 | $47.03 | 21,400 | — | — |
| 2013-09-26 | $9.99 | $47.08 | 87,800 | — | — |
| 2013-09-25 | $10.03 | $47.27 | 312,200 | — | — |
| 2013-09-24 | $9.91 | $46.70 | 233,100 | — | — |
| 2013-09-23 | $9.93 | $46.80 | 169,400 | — | — |
| 2013-09-20 | $9.75 | $45.95 | 61,700 | — | — |
| 2013-09-19 | $9.71 | $45.76 | 17,800 | — | — |
| 2013-09-18 | $9.76 | $45.99 | 131,400 | — | — |
| 2013-09-17 | $9.55 | $45.00 | 68,900 | — | — |
| 2013-09-16 | $9.55 | $45.00 | 61,100 | — | — |
| 2013-09-13 | $9.58 | $45.15 | 61,900 | — | — |
| 2013-09-12 | $9.61 | $45.29 | 76,500 | — | — |
| 2013-09-11 | $9.64 | $45.43 | 72,800 | — | — |
| 2013-09-10 | $9.64 | $45.43 | 33,200 | — | — |
| 2013-09-09 | $9.66 | $45.52 | 48,600 | — | — |
| 2013-09-06 | $9.63 | $45.38 | 25,200 | — | — |
| 2013-09-05 | $9.54 | $44.96 | 36,000 | — | — |
| 2013-09-04 | $9.55 | $45.00 | 47,800 | — | — |
| 2013-09-03 | $9.58 | $45.15 | 39,000 | — | — |
| 2013-08-30 | $9.60 | $45.24 | 79,400 | — | — |
| 2013-08-29 | $9.72 | $45.81 | 51,200 | — | — |
| 2013-08-28 | $9.65 | $45.48 | 36,400 | — | — |
| 2013-08-27 | $9.69 | $45.66 | 65,400 | — | — |
| 2013-08-26 | $9.86 | $46.47 | 33,900 | — | — |
| 2013-08-23 | $9.93 | $46.80 | 61,200 | — | — |
| 2013-08-22 | $10.02 | $47.22 | 37,400 | — | — |
| 2013-08-21 | $9.75 | $45.95 | 35,300 | — | — |
| 2013-08-20 | $9.72 | $45.81 | 79,900 | — | — |
| 2013-08-19 | $9.35 | $44.06 | 119,900 | — | — |
| 2013-08-16 | $9.63 | $45.38 | 84,400 | — | — |
| 2013-08-15 | $9.83 | $46.32 | 58,300 | — | — |
| 2013-08-14 | $10.08 | $47.50 | 61,600 | — | — |
| 2013-08-13 | $10.32 | $48.63 | 47,000 | — | — |
| 2013-08-12 | $10.78 | $49.95 | 27,900 | — | — |
| 2013-08-09 | $10.89 | $50.46 | 24,700 | — | — |
| 2013-08-08 | $10.77 | $49.91 | 42,300 | — | — |
| 2013-08-07 | $10.76 | $49.86 | 16,100 | — | — |
| 2013-08-06 | $10.92 | $50.60 | 18,400 | — | — |
| 2013-08-05 | $10.79 | $50.00 | 21,600 | — | — |
| 2013-08-02 | $10.81 | $50.09 | 39,400 | — | — |
| 2013-08-01 | $10.88 | $50.42 | 33,600 | — | — |
| 2013-07-31 | $10.93 | $50.65 | 80,400 | — | — |
| 2013-07-30 | $10.95 | $50.74 | 24,500 | — | — |
| 2013-07-29 | $10.97 | $50.83 | 25,500 | — | — |
| 2013-07-26 | $11.10 | $51.44 | 17,900 | — | — |
| 2013-07-25 | $11.16 | $51.71 | 35,700 | — | — |
| 2013-07-24 | $10.97 | $50.83 | 50,300 | — | — |
| 2013-07-23 | $11.11 | $51.48 | 38,300 | — | — |
| 2013-07-22 | $11.07 | $51.30 | 32,100 | — | — |
| 2013-07-19 | $11.05 | $51.20 | 91,800 | — | — |
| 2013-07-18 | $11.00 | $50.97 | 52,300 | — | — |
| 2013-07-17 | $10.91 | $50.56 | 42,900 | — | — |
| 2013-07-16 | $10.86 | $50.32 | 45,000 | — | — |
| 2013-07-15 | $10.83 | $50.18 | 99,200 | — | — |
| 2013-07-12 | $10.81 | $50.09 | 57,100 | — | — |
| 2013-07-11 | $10.86 | $50.32 | 76,300 | — | — |
| 2013-07-10 | $10.84 | $50.23 | 33,800 | — | — |
| 2013-07-09 | $10.91 | $50.56 | 25,900 | — | — |
| 2013-07-08 | $10.78 | $49.95 | 29,800 | — | — |
| 2013-07-05 | $10.67 | $49.44 | 19,300 | — | — |
| 2013-07-03 | $10.55 | $48.89 | 17,400 | — | — |
| 2013-07-02 | $10.53 | $48.79 | 69,000 | — | — |
| 2013-07-01 | $10.40 | $48.19 | 53,800 | — | — |
| 2013-06-28 | $10.27 | $47.59 | 196,000 | — | — |
| 2013-06-27 | $10.18 | $47.17 | 71,600 | — | — |
| 2013-06-26 | $10.08 | $46.71 | 42,200 | — | — |
| 2013-06-25 | $10.25 | $47.50 | 27,700 | — | — |
| 2013-06-24 | $10.28 | $47.64 | 71,200 | — | — |
| 2013-06-21 | $10.19 | $47.22 | 107,100 | — | — |
| 2013-06-20 | $10.13 | $46.94 | 111,700 | — | — |
| 2013-06-19 | $10.22 | $47.36 | 41,800 | — | — |
| 2013-06-18 | $10.41 | $48.24 | 53,400 | — | — |
| 2013-06-17 | $10.26 | $47.54 | 75,100 | — | — |
| 2013-06-14 | $10.26 | $47.54 | 40,800 | — | — |
| 2013-06-13 | $10.26 | $47.54 | 50,200 | — | — |
| 2013-06-12 | $10.25 | $47.50 | 43,900 | — | — |
| 2013-06-11 | $10.38 | $48.10 | 16,900 | — | — |
| 2013-06-10 | $10.50 | $48.66 | 40,700 | — | — |
| 2013-06-07 | $10.53 | $48.79 | 63,500 | — | — |
| 2013-06-06 | $10.57 | $48.98 | 75,000 | — | — |
| 2013-06-05 | $10.27 | $47.59 | 55,600 | — | — |
| 2013-06-04 | $10.40 | $48.19 | 94,500 | — | — |
| 2013-06-03 | $10.59 | $49.07 | 106,000 | — | — |
| 2013-05-31 | $10.54 | $48.84 | 103,000 | — | — |
| 2013-05-30 | $10.80 | $50.05 | 22,600 | — | — |
| 2013-05-29 | $10.64 | $49.30 | 84,900 | — | — |
| 2013-05-28 | $10.94 | $50.69 | 32,200 | — | — |
| 2013-05-24 | $10.86 | $50.32 | 37,400 | — | — |
| 2013-05-23 | $11.00 | $50.97 | 39,700 | — | — |
| 2013-05-22 | $11.01 | $51.02 | 35,800 | — | — |
| 2013-05-21 | $11.24 | $52.08 | 29,600 | — | — |
| 2013-05-20 | $11.20 | $51.90 | 35,200 | — | — |
| 2013-05-17 | $11.17 | $51.76 | 54,900 | — | — |
| 2013-05-16 | $11.16 | $51.71 | 25,600 | — | — |
| 2013-05-15 | $11.03 | $51.11 | 63,800 | — | — |
| 2013-05-14 | $11.06 | $51.25 | 59,100 | — | — |
| 2013-05-13 | $11.02 | $51.07 | 74,800 | — | — |
| 2013-05-10 | $11.20 | $51.07 | 74,800 | — | — |
| 2013-05-09 | $11.39 | $51.93 | 41,300 | — | — |
| 2013-05-08 | $11.40 | $51.98 | 74,000 | — | — |
| 2013-05-07 | $11.28 | $51.43 | 38,100 | — | — |
| 2013-05-06 | $11.01 | $50.20 | 53,900 | — | — |
| 2013-05-03 | $11.05 | $50.38 | 57,200 | — | — |
| 2013-05-02 | $11.05 | $50.38 | 26,100 | — | — |
| 2013-05-01 | $10.92 | $49.79 | 89,900 | — | — |
| 2013-04-30 | $11.05 | $50.38 | 58,100 | — | — |
| 2013-04-29 | $11.00 | $50.15 | 64,800 | — | — |
| 2013-04-26 | $10.98 | $50.06 | 55,900 | — | — |
| 2013-04-25 | $11.03 | $50.29 | 52,400 | — | — |
| 2013-04-24 | $11.02 | $50.24 | 36,400 | — | — |
| 2013-04-23 | $11.01 | $50.20 | 58,100 | — | — |
| 2013-04-22 | $10.82 | $49.33 | 18,400 | — | — |
| 2013-04-19 | $10.94 | $49.88 | 52,700 | — | — |
| 2013-04-18 | $10.89 | $49.65 | 85,300 | — | — |
| 2013-04-17 | $11.00 | $50.15 | 65,100 | — | — |
| 2013-04-16 | $11.03 | $50.29 | 45,400 | — | — |
| 2013-04-15 | $10.90 | $49.70 | 91,400 | — | — |
| 2013-04-12 | $11.20 | $51.07 | 95,500 | — | — |
| 2013-04-11 | $11.20 | $51.07 | 182,700 | — | — |
| 2013-04-10 | $10.88 | $49.61 | 71,200 | — | — |
| 2013-04-09 | $10.68 | $48.69 | 34,100 | — | — |
| 2013-04-08 | $10.92 | $49.79 | 27,900 | — | — |
| 2013-04-05 | $10.60 | $48.33 | 20,400 | — | — |
| 2013-04-04 | $10.56 | $48.15 | 42,500 | — | — |
| 2013-04-03 | $10.71 | $48.83 | 47,400 | — | — |
| 2013-04-02 | $10.57 | $48.19 | 66,900 | — | — |
| 2013-04-01 | $10.47 | $47.74 | 109,100 | — | — |
| 2013-03-28 | $10.27 | $46.83 | 166,800 | — | — |
| 2013-03-27 | $10.24 | $46.69 | 23,800 | — | — |
| 2013-03-26 | $10.25 | $46.73 | 28,500 | — | — |
| 2013-03-25 | $10.20 | $46.51 | 31,500 | — | — |
| 2013-03-22 | $10.32 | $47.05 | 37,400 | — | — |
| 2013-03-21 | $10.19 | $46.46 | 29,700 | — | — |
| 2013-03-20 | $10.12 | $46.14 | 19,800 | — | — |
| 2013-03-19 | $10.09 | $46.00 | 36,300 | — | — |
| 2013-03-18 | $10.19 | $46.46 | 44,500 | — | — |
| 2013-03-15 | $10.14 | $46.23 | 94,800 | — | — |
| 2013-03-14 | $10.11 | $46.10 | 64,400 | — | — |
| 2013-03-13 | $10.08 | $45.96 | 49,300 | — | — |
| 2013-03-12 | $10.14 | $46.23 | 26,900 | — | — |
| 2013-03-11 | $10.26 | $46.78 | 14,300 | — | — |
| 2013-03-08 | $10.29 | $46.92 | 26,400 | — | — |
| 2013-03-07 | $10.29 | $46.92 | 45,000 | — | — |
| 2013-03-06 | $10.15 | $46.28 | 22,300 | — | — |
| 2013-03-05 | $10.17 | $46.37 | 38,300 | — | — |
| 2013-03-04 | $10.11 | $46.10 | 37,000 | — | — |
| 2013-03-01 | $10.08 | $45.96 | 36,500 | — | — |
| 2013-02-28 | $10.02 | $45.69 | 45,400 | — | — |
| 2013-02-27 | $10.16 | $46.32 | 49,100 | — | — |
| 2013-02-26 | $10.10 | $46.05 | 47,300 | — | — |
| 2013-02-25 | $10.06 | $45.87 | 32,600 | — | — |
| 2013-02-22 | $10.22 | $46.60 | 27,100 | — | — |
| 2013-02-21 | $10.13 | $46.19 | 34,000 | — | — |
| 2013-02-20 | $10.15 | $46.28 | 53,200 | — | — |
| 2013-02-19 | $10.33 | $47.10 | 41,500 | — | — |
| 2013-02-15 | $10.31 | $47.01 | 80,300 | — | — |
| 2013-02-14 | $10.22 | $46.60 | 29,600 | — | — |
| 2013-02-13 | $10.20 | $46.51 | 39,800 | — | — |
| 2013-02-12 | $10.45 | $46.83 | 38,100 | — | — |
| 2013-02-11 | $10.46 | $46.87 | 38,800 | — | — |
| 2013-02-08 | $10.40 | $46.60 | 35,000 | — | — |
| 2013-02-07 | $10.35 | $46.38 | 21,100 | — | — |
| 2013-02-06 | $10.44 | $46.78 | 18,900 | — | — |
| 2013-02-05 | $10.43 | $46.74 | 35,600 | — | — |
| 2013-02-04 | $10.33 | $46.29 | 31,400 | — | — |
| 2013-02-01 | $10.35 | $46.38 | 53,400 | — | — |
| 2013-01-31 | $10.35 | $46.38 | 25,600 | — | — |
| 2013-01-30 | $10.35 | $46.38 | 14,500 | — | — |
| 2013-01-29 | $10.41 | $46.65 | 59,100 | — | — |
| 2013-01-28 | $10.40 | $46.60 | 28,400 | — | — |
| 2013-01-25 | $10.35 | $46.38 | 29,600 | — | — |
| 2013-01-24 | $10.46 | $46.87 | 57,200 | — | — |
| 2013-01-23 | $10.56 | $47.32 | 41,100 | — | — |
| 2013-01-22 | $10.55 | $47.27 | 42,900 | — | — |
| 2013-01-18 | $10.38 | $46.51 | 42,500 | — | — |
| 2013-01-17 | $10.41 | $46.65 | 38,500 | — | — |
| 2013-01-16 | $10.25 | $45.93 | 12,300 | — | — |
| 2013-01-15 | $10.26 | $45.97 | 62,300 | — | — |
| 2013-01-14 | $10.23 | $45.84 | 21,300 | — | — |
| 2013-01-11 | $10.33 | $46.29 | 23,500 | — | — |
| 2013-01-10 | $10.36 | $46.42 | 26,300 | — | — |
| 2013-01-09 | $10.88 | $48.75 | 24,400 | — | — |
| 2013-01-08 | $10.90 | $48.84 | 11,400 | — | — |
| 2013-01-07 | $10.77 | $48.26 | 24,700 | — | — |
| 2013-01-04 | $10.76 | $48.21 | 16,800 | — | — |
| 2013-01-03 | $10.76 | $48.21 | 17,600 | — | — |
| 2013-01-02 | $10.73 | $48.08 | 96,000 | — | — |