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
- 1993-06-10 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 | $11.40 | $41.20 | 354,900 | — | — |
| 2013-12-30 | $11.31 | $40.87 | 304,600 | — | — |
| 2013-12-27 | $11.44 | $41.34 | 226,200 | — | — |
| 2013-12-26 | $11.63 | $42.03 | 183,300 | — | — |
| 2013-12-24 | $11.67 | $42.18 | 195,600 | — | — |
| 2013-12-23 | $11.65 | $42.10 | 383,000 | — | — |
| 2013-12-20 | $11.42 | $41.27 | 342,500 | — | — |
| 2013-12-19 | $11.29 | $40.80 | 319,200 | — | — |
| 2013-12-18 | $11.17 | $40.37 | 552,700 | — | — |
| 2013-12-17 | $10.94 | $39.54 | 441,000 | — | — |
| 2013-12-16 | $10.71 | $38.71 | 336,300 | — | — |
| 2013-12-13 | $10.65 | $38.49 | 546,300 | — | — |
| 2013-12-12 | $10.70 | $38.67 | 401,000 | — | — |
| 2013-12-11 | $10.68 | $38.60 | 198,100 | — | — |
| 2013-12-10 | $10.69 | $38.63 | 280,500 | — | — |
| 2013-12-09 | $10.70 | $38.43 | 317,800 | — | — |
| 2013-12-06 | $10.75 | $38.61 | 308,500 | — | — |
| 2013-12-05 | $10.77 | $38.68 | 268,300 | — | — |
| 2013-12-04 | $10.85 | $38.97 | 88,900 | — | — |
| 2013-12-03 | $10.94 | $39.29 | 151,000 | — | — |
| 2013-12-02 | $10.86 | $39.01 | 154,100 | — | — |
| 2013-11-29 | $10.86 | $39.01 | 63,200 | — | — |
| 2013-11-27 | $10.91 | $39.19 | 109,000 | — | — |
| 2013-11-26 | $10.90 | $39.15 | 151,200 | — | — |
| 2013-11-25 | $10.93 | $39.26 | 76,000 | — | — |
| 2013-11-22 | $10.94 | $39.29 | 155,000 | — | — |
| 2013-11-21 | $10.99 | $39.47 | 66,600 | — | — |
| 2013-11-20 | $11.00 | $39.51 | 128,800 | — | — |
| 2013-11-19 | $11.12 | $39.94 | 237,100 | — | — |
| 2013-11-18 | $11.00 | $39.51 | 181,300 | — | — |
| 2013-11-15 | $10.97 | $39.40 | 133,500 | — | — |
| 2013-11-14 | $10.97 | $39.40 | 133,000 | — | — |
| 2013-11-13 | $11.01 | $39.55 | 63,100 | — | — |
| 2013-11-12 | $11.07 | $39.76 | 95,600 | — | — |
| 2013-11-11 | $11.15 | $40.05 | 65,700 | — | — |
| 2013-11-08 | $11.23 | $40.34 | 100,800 | — | — |
| 2013-11-07 | $11.42 | $41.02 | 180,900 | — | — |
| 2013-11-06 | $11.39 | $40.91 | 131,800 | — | — |
| 2013-11-05 | $11.48 | $41.00 | 190,200 | — | — |
| 2013-11-04 | $11.30 | $40.35 | 95,600 | — | — |
| 2013-11-01 | $11.34 | $40.50 | 120,100 | — | — |
| 2013-10-31 | $11.42 | $40.78 | 90,100 | — | — |
| 2013-10-30 | $11.52 | $41.14 | 128,400 | — | — |
| 2013-10-29 | $11.64 | $41.57 | 64,800 | — | — |
| 2013-10-28 | $11.69 | $41.75 | 105,900 | — | — |
| 2013-10-25 | $11.63 | $41.53 | 106,800 | — | — |
| 2013-10-24 | $11.58 | $41.35 | 166,800 | — | — |
| 2013-10-23 | $11.53 | $41.17 | 146,700 | — | — |
| 2013-10-22 | $11.30 | $40.35 | 80,200 | — | — |
| 2013-10-21 | $11.26 | $40.21 | 240,900 | — | — |
| 2013-10-18 | $11.10 | $39.64 | 214,300 | — | — |
| 2013-10-17 | $11.05 | $39.46 | 213,900 | — | — |
| 2013-10-16 | $10.82 | $38.64 | 85,700 | — | — |
| 2013-10-15 | $10.77 | $38.46 | 93,600 | — | — |
| 2013-10-14 | $10.81 | $38.60 | 163,900 | — | — |
| 2013-10-11 | $10.83 | $38.68 | 76,200 | — | — |
| 2013-10-10 | $10.91 | $38.96 | 90,000 | — | — |
| 2013-10-09 | $11.00 | $39.28 | 159,000 | — | — |
| 2013-10-08 | $11.00 | $39.05 | 86,900 | — | — |
| 2013-10-07 | $10.99 | $39.01 | 116,600 | — | — |
| 2013-10-04 | $11.06 | $39.26 | 113,100 | — | — |
| 2013-10-03 | $11.09 | $39.37 | 118,600 | — | — |
| 2013-10-02 | $11.21 | $39.79 | 71,100 | — | — |
| 2013-10-01 | $11.25 | $39.93 | 50,300 | — | — |
| 2013-09-30 | $11.22 | $39.83 | 71,400 | — | — |
| 2013-09-27 | $11.23 | $39.86 | 45,700 | — | — |
| 2013-09-26 | $11.28 | $40.04 | 81,800 | — | — |
| 2013-09-25 | $11.31 | $40.15 | 73,100 | — | — |
| 2013-09-24 | $11.31 | $40.15 | 84,000 | — | — |
| 2013-09-23 | $11.21 | $39.79 | 95,200 | — | — |
| 2013-09-20 | $11.20 | $39.76 | 83,300 | — | — |
| 2013-09-19 | $11.27 | $40.00 | 122,500 | — | — |
| 2013-09-18 | $11.36 | $40.32 | 150,800 | — | — |
| 2013-09-17 | $11.02 | $39.12 | 121,200 | — | — |
| 2013-09-16 | $10.78 | $38.27 | 161,200 | — | — |
| 2013-09-13 | $10.70 | $37.98 | 117,100 | — | — |
| 2013-09-12 | $10.65 | $37.80 | 201,600 | — | — |
| 2013-09-11 | $10.65 | $37.80 | 177,700 | — | — |
| 2013-09-10 | $10.85 | $38.28 | 187,400 | — | — |
| 2013-09-09 | $10.89 | $38.42 | 140,200 | — | — |
| 2013-09-06 | $10.90 | $38.46 | 117,200 | — | — |
| 2013-09-05 | $10.89 | $38.42 | 109,300 | — | — |
| 2013-09-04 | $10.97 | $38.70 | 118,000 | — | — |
| 2013-09-03 | $11.01 | $38.84 | 92,700 | — | — |
| 2013-08-30 | $11.08 | $39.09 | 63,800 | — | — |
| 2013-08-29 | $11.04 | $38.95 | 166,400 | — | — |
| 2013-08-28 | $11.02 | $38.88 | 93,000 | — | — |
| 2013-08-27 | $11.14 | $39.30 | 181,000 | — | — |
| 2013-08-26 | $11.10 | $39.16 | 96,200 | — | — |
| 2013-08-23 | $11.17 | $39.41 | 123,100 | — | — |
| 2013-08-22 | $11.09 | $39.13 | 115,600 | — | — |
| 2013-08-21 | $10.87 | $38.35 | 116,500 | — | — |
| 2013-08-20 | $10.89 | $38.42 | 182,800 | — | — |
| 2013-08-19 | $10.80 | $38.10 | 188,800 | — | — |
| 2013-08-16 | $10.79 | $38.07 | 118,600 | — | — |
| 2013-08-15 | $10.83 | $38.21 | 162,200 | — | — |
| 2013-08-14 | $10.92 | $38.53 | 181,000 | — | — |
| 2013-08-13 | $10.85 | $38.28 | 158,700 | — | — |
| 2013-08-12 | $10.82 | $38.17 | 193,100 | — | — |
| 2013-08-09 | $10.71 | $37.79 | 156,300 | — | — |
| 2013-08-08 | $10.80 | $38.10 | 192,800 | — | — |
| 2013-08-07 | $10.96 | $38.44 | 155,100 | — | — |
| 2013-08-06 | $10.92 | $38.29 | 171,900 | — | — |
| 2013-08-05 | $10.87 | $38.12 | 119,000 | — | — |
| 2013-08-02 | $10.97 | $38.47 | 118,300 | — | — |
| 2013-08-01 | $10.91 | $38.26 | 177,800 | — | — |
| 2013-07-31 | $10.98 | $38.51 | 176,500 | — | — |
| 2013-07-30 | $10.95 | $38.40 | 94,600 | — | — |
| 2013-07-29 | $10.89 | $38.19 | 120,200 | — | — |
| 2013-07-26 | $10.94 | $38.36 | 159,000 | — | — |
| 2013-07-25 | $10.87 | $38.12 | 109,400 | — | — |
| 2013-07-24 | $11.00 | $38.58 | 113,200 | — | — |
| 2013-07-23 | $11.13 | $39.03 | 90,800 | — | — |
| 2013-07-22 | $11.03 | $38.68 | 168,500 | — | — |
| 2013-07-19 | $11.23 | $39.38 | 133,400 | — | — |
| 2013-07-18 | $11.37 | $39.87 | 116,300 | — | — |
| 2013-07-17 | $11.42 | $40.05 | 105,000 | — | — |
| 2013-07-16 | $11.32 | $39.70 | 112,000 | — | — |
| 2013-07-15 | $11.40 | $39.98 | 73,500 | — | — |
| 2013-07-12 | $11.46 | $40.19 | 78,200 | — | — |
| 2013-07-11 | $11.45 | $40.15 | 156,500 | — | — |
| 2013-07-10 | $11.35 | $39.80 | 135,700 | — | — |
| 2013-07-09 | $11.47 | $40.22 | 97,900 | — | — |
| 2013-07-08 | $11.53 | $40.20 | 105,500 | — | — |
| 2013-07-05 | $11.50 | $40.10 | 116,400 | — | — |
| 2013-07-03 | $11.68 | $40.73 | 107,500 | — | — |
| 2013-07-02 | $11.91 | $41.53 | 53,200 | — | — |
| 2013-07-01 | $12.05 | $42.02 | 77,400 | — | — |
| 2013-06-28 | $12.05 | $42.02 | 60,400 | — | — |
| 2013-06-27 | $11.99 | $41.81 | 69,300 | — | — |
| 2013-06-26 | $11.79 | $41.11 | 208,700 | — | — |
| 2013-06-25 | $11.43 | $39.85 | 196,000 | — | — |
| 2013-06-24 | $11.39 | $39.71 | 346,600 | — | — |
| 2013-06-21 | $11.85 | $41.32 | 241,400 | — | — |
| 2013-06-20 | $11.82 | $41.21 | 232,400 | — | — |
| 2013-06-19 | $11.93 | $41.60 | 131,200 | — | — |
| 2013-06-18 | $11.91 | $41.53 | 240,300 | — | — |
| 2013-06-17 | $11.95 | $41.67 | 116,300 | — | — |
| 2013-06-14 | $12.01 | $41.88 | 193,800 | — | — |
| 2013-06-13 | $11.95 | $41.67 | 368,200 | — | — |
| 2013-06-12 | $12.03 | $41.95 | 187,500 | — | — |
| 2013-06-11 | $12.22 | $42.61 | 186,000 | — | — |
| 2013-06-10 | $12.43 | $43.11 | 164,500 | — | — |
| 2013-06-07 | $12.49 | $43.32 | 137,400 | — | — |
| 2013-06-06 | $12.54 | $43.49 | 119,700 | — | — |
| 2013-06-05 | $12.49 | $43.32 | 153,300 | — | — |
| 2013-06-04 | $12.25 | $42.49 | 243,200 | — | — |
| 2013-06-03 | $12.18 | $42.24 | 310,600 | — | — |
| 2013-05-31 | $12.41 | $43.04 | 252,400 | — | — |
| 2013-05-30 | $12.64 | $43.84 | 109,200 | — | — |
| 2013-05-29 | $12.76 | $44.25 | 120,500 | — | — |
| 2013-05-28 | $13.04 | $45.23 | 42,400 | — | — |
| 2013-05-24 | $13.13 | $45.54 | 57,000 | — | — |
| 2013-05-23 | $13.14 | $45.57 | 97,400 | — | — |
| 2013-05-22 | $13.13 | $45.54 | 61,000 | — | — |
| 2013-05-21 | $13.13 | $45.54 | 86,900 | — | — |
| 2013-05-20 | $13.22 | $45.85 | 49,800 | — | — |
| 2013-05-17 | $13.17 | $45.68 | 60,200 | — | — |
| 2013-05-16 | $13.11 | $45.47 | 48,200 | — | — |
| 2013-05-15 | $13.11 | $45.47 | 154,300 | — | — |
| 2013-05-14 | $13.16 | $45.64 | 60,000 | — | — |
| 2013-05-13 | $13.05 | $45.26 | 69,700 | — | — |
| 2013-05-10 | $13.17 | $45.68 | 68,700 | — | — |
| 2013-05-09 | $13.20 | $45.78 | 57,400 | — | — |
| 2013-05-08 | $13.34 | $46.04 | 89,600 | — | — |
| 2013-05-07 | $13.33 | $46.00 | 88,200 | — | — |
| 2013-05-06 | $13.27 | $45.80 | 70,500 | — | — |
| 2013-05-03 | $13.28 | $45.83 | 41,900 | — | — |
| 2013-05-02 | $13.37 | $46.14 | 55,800 | — | — |
| 2013-05-01 | $13.38 | $46.18 | 74,300 | — | — |
| 2013-04-30 | $13.34 | $46.04 | 62,000 | — | — |
| 2013-04-29 | $13.33 | $46.00 | 54,800 | — | — |
| 2013-04-26 | $13.29 | $45.87 | 54,700 | — | — |
| 2013-04-25 | $13.25 | $45.73 | 55,300 | — | — |
| 2013-04-24 | $13.25 | $45.73 | 92,300 | — | — |
| 2013-04-23 | $13.34 | $46.04 | 97,500 | — | — |
| 2013-04-22 | $13.28 | $45.83 | 42,700 | — | — |
| 2013-04-19 | $13.27 | $45.80 | 52,800 | — | — |
| 2013-04-18 | $13.22 | $45.62 | 45,800 | — | — |
| 2013-04-17 | $13.15 | $45.38 | 61,600 | — | — |
| 2013-04-16 | $13.15 | $45.38 | 110,000 | — | — |
| 2013-04-15 | $13.19 | $45.52 | 76,400 | — | — |
| 2013-04-12 | $13.19 | $45.52 | 72,400 | — | — |
| 2013-04-11 | $13.20 | $45.55 | 50,400 | — | — |
| 2013-04-10 | $13.23 | $45.66 | 77,600 | — | — |
| 2013-04-09 | $13.23 | $45.66 | 69,000 | — | — |
| 2013-04-08 | $13.25 | $45.50 | 95,500 | — | — |
| 2013-04-05 | $13.29 | $45.64 | 70,000 | — | — |
| 2013-04-04 | $13.08 | $44.92 | 73,900 | — | — |
| 2013-04-03 | $13.16 | $45.19 | 110,800 | — | — |
| 2013-04-02 | $13.21 | $45.36 | 63,800 | — | — |
| 2013-04-01 | $13.25 | $45.50 | 63,600 | — | — |
| 2013-03-28 | $13.22 | $45.40 | 104,000 | — | — |
| 2013-03-27 | $13.16 | $45.19 | 117,900 | — | — |
| 2013-03-26 | $13.16 | $45.19 | 62,100 | — | — |
| 2013-03-25 | $13.14 | $45.12 | 129,800 | — | — |
| 2013-03-22 | $13.24 | $45.46 | 92,500 | — | — |
| 2013-03-21 | $13.39 | $45.98 | 111,300 | — | — |
| 2013-03-20 | $13.34 | $45.81 | 57,700 | — | — |
| 2013-03-19 | $13.15 | $45.16 | 113,300 | — | — |
| 2013-03-18 | $13.22 | $45.40 | 163,100 | — | — |
| 2013-03-15 | $12.93 | $44.40 | 294,600 | — | — |
| 2013-03-14 | $13.09 | $44.95 | 238,700 | — | — |
| 2013-03-13 | $13.41 | $46.05 | 116,800 | — | — |
| 2013-03-12 | $13.54 | $46.50 | 114,000 | — | — |
| 2013-03-11 | $13.54 | $46.50 | 85,100 | — | — |
| 2013-03-08 | $13.67 | $46.94 | 94,300 | — | — |
| 2013-03-07 | $13.78 | $47.32 | 96,200 | — | — |
| 2013-03-06 | $13.87 | $47.40 | 73,700 | — | — |
| 2013-03-05 | $13.85 | $47.33 | 80,600 | — | — |
| 2013-03-04 | $13.83 | $47.27 | 72,900 | — | — |
| 2013-03-01 | $13.80 | $47.16 | 62,100 | — | — |
| 2013-02-28 | $13.88 | $47.44 | 61,100 | — | — |
| 2013-02-27 | $13.93 | $47.61 | 55,900 | — | — |
| 2013-02-26 | $13.82 | $47.23 | 73,300 | — | — |
| 2013-02-25 | $13.89 | $47.47 | 53,300 | — | — |
| 2013-02-22 | $13.92 | $47.57 | 70,400 | — | — |
| 2013-02-21 | $13.90 | $47.50 | 63,600 | — | — |
| 2013-02-20 | $13.83 | $47.27 | 78,700 | — | — |
| 2013-02-19 | $13.74 | $46.96 | 61,200 | — | — |
| 2013-02-15 | $13.70 | $46.82 | 76,600 | — | — |
| 2013-02-14 | $13.78 | $47.09 | 72,600 | — | — |
| 2013-02-13 | $13.85 | $47.33 | 51,400 | — | — |
| 2013-02-12 | $13.89 | $47.47 | 40,200 | — | — |
| 2013-02-11 | $13.85 | $47.33 | 48,500 | — | — |
| 2013-02-08 | $13.86 | $47.37 | 100,000 | — | — |
| 2013-02-07 | $13.88 | $47.44 | 125,300 | — | — |
| 2013-02-06 | $13.90 | $47.28 | 70,200 | — | — |
| 2013-02-05 | $13.83 | $47.04 | 41,800 | — | — |
| 2013-02-04 | $13.78 | $46.87 | 79,800 | — | — |
| 2013-02-01 | $13.88 | $47.21 | 77,200 | — | — |
| 2013-01-31 | $13.78 | $46.87 | 57,000 | — | — |
| 2013-01-30 | $13.83 | $47.04 | 73,100 | — | — |
| 2013-01-29 | $13.71 | $46.63 | 109,800 | — | — |
| 2013-01-28 | $13.84 | $47.07 | 100,000 | — | — |
| 2013-01-25 | $14.01 | $47.65 | 137,700 | — | — |
| 2013-01-24 | $13.99 | $47.58 | 64,700 | — | — |
| 2013-01-23 | $13.97 | $47.52 | 40,600 | — | — |
| 2013-01-22 | $13.89 | $47.24 | 83,400 | — | — |
| 2013-01-18 | $13.84 | $47.07 | 44,100 | — | — |
| 2013-01-17 | $13.80 | $46.94 | 66,400 | — | — |
| 2013-01-16 | $13.75 | $46.77 | 137,900 | — | — |
| 2013-01-15 | $13.72 | $46.67 | 211,500 | — | — |
| 2013-01-14 | $13.77 | $46.84 | 114,600 | — | — |
| 2013-01-11 | $13.88 | $47.21 | 68,100 | — | — |
| 2013-01-10 | $13.95 | $47.45 | 48,400 | — | — |
| 2013-01-09 | $14.01 | $47.43 | 117,000 | — | — |
| 2013-01-08 | $13.94 | $47.19 | 93,800 | — | — |
| 2013-01-07 | $13.95 | $47.23 | 134,000 | — | — |
| 2013-01-04 | $14.05 | $47.56 | 62,200 | — | — |
| 2013-01-03 | $14.05 | $47.56 | 61,700 | — | — |
| 2013-01-02 | $13.97 | $47.29 | 74,000 | — | — |