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
- 1992-02-19 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 | $12.18 | $55.30 | 390,900 | — | — |
| 2013-12-30 | $12.24 | $55.57 | 239,500 | — | — |
| 2013-12-27 | $12.22 | $55.48 | 190,600 | — | — |
| 2013-12-26 | $12.27 | $55.70 | 237,200 | — | — |
| 2013-12-24 | $12.31 | $55.89 | 211,800 | — | — |
| 2013-12-23 | $12.44 | $56.48 | 365,300 | — | — |
| 2013-12-20 | $12.29 | $55.80 | 314,700 | — | — |
| 2013-12-19 | $12.21 | $55.43 | 374,900 | — | — |
| 2013-12-18 | $12.06 | $54.75 | 1,038,600 | — | — |
| 2013-12-17 | $12.09 | $54.89 | 636,800 | — | — |
| 2013-12-16 | $11.76 | $53.39 | 390,100 | — | — |
| 2013-12-13 | $11.69 | $53.07 | 471,600 | — | — |
| 2013-12-12 | $11.75 | $53.34 | 299,700 | — | — |
| 2013-12-11 | $11.72 | $53.21 | 192,900 | — | — |
| 2013-12-10 | $11.73 | $53.25 | 309,900 | — | — |
| 2013-12-09 | $11.77 | $53.10 | 305,800 | — | — |
| 2013-12-06 | $11.81 | $53.28 | 250,000 | — | — |
| 2013-12-05 | $11.80 | $53.24 | 289,500 | — | — |
| 2013-12-04 | $11.94 | $53.87 | 128,500 | — | — |
| 2013-12-03 | $11.98 | $54.05 | 214,200 | — | — |
| 2013-12-02 | $11.89 | $53.64 | 148,600 | — | — |
| 2013-11-29 | $11.86 | $53.51 | 94,400 | — | — |
| 2013-11-27 | $11.92 | $53.78 | 173,800 | — | — |
| 2013-11-26 | $11.88 | $53.60 | 121,900 | — | — |
| 2013-11-25 | $11.87 | $53.55 | 155,400 | — | — |
| 2013-11-22 | $11.92 | $53.78 | 128,400 | — | — |
| 2013-11-21 | $11.93 | $53.83 | 136,900 | — | — |
| 2013-11-20 | $11.95 | $53.92 | 186,500 | — | — |
| 2013-11-19 | $12.04 | $54.32 | 201,100 | — | — |
| 2013-11-18 | $12.03 | $54.28 | 144,800 | — | — |
| 2013-11-15 | $11.92 | $53.78 | 126,300 | — | — |
| 2013-11-14 | $11.94 | $53.87 | 158,000 | — | — |
| 2013-11-13 | $11.90 | $53.69 | 128,800 | — | — |
| 2013-11-12 | $11.93 | $53.83 | 206,500 | — | — |
| 2013-11-11 | $11.98 | $54.05 | 65,700 | — | — |
| 2013-11-08 | $12.03 | $54.28 | 270,800 | — | — |
| 2013-11-07 | $12.08 | $54.50 | 187,500 | — | — |
| 2013-11-06 | $12.08 | $54.50 | 245,700 | — | — |
| 2013-11-05 | $12.17 | $54.58 | 375,500 | — | — |
| 2013-11-04 | $12.10 | $54.26 | 225,200 | — | — |
| 2013-11-01 | $12.12 | $54.35 | 173,400 | — | — |
| 2013-10-31 | $12.21 | $54.76 | 197,100 | — | — |
| 2013-10-30 | $12.21 | $54.76 | 122,200 | — | — |
| 2013-10-29 | $12.24 | $54.89 | 268,300 | — | — |
| 2013-10-28 | $12.23 | $54.85 | 222,900 | — | — |
| 2013-10-25 | $12.25 | $54.94 | 181,300 | — | — |
| 2013-10-24 | $12.24 | $54.89 | 216,800 | — | — |
| 2013-10-23 | $12.22 | $54.80 | 236,200 | — | — |
| 2013-10-22 | $12.20 | $54.71 | 172,400 | — | — |
| 2013-10-21 | $12.18 | $54.62 | 218,600 | — | — |
| 2013-10-18 | $12.22 | $54.80 | 237,500 | — | — |
| 2013-10-17 | $12.14 | $54.44 | 265,300 | — | — |
| 2013-10-16 | $11.99 | $53.77 | 230,900 | — | — |
| 2013-10-15 | $11.95 | $53.59 | 207,800 | — | — |
| 2013-10-14 | $11.98 | $53.73 | 91,400 | — | — |
| 2013-10-11 | $11.98 | $53.73 | 110,300 | — | — |
| 2013-10-10 | $11.99 | $53.77 | 198,700 | — | — |
| 2013-10-09 | $12.12 | $54.35 | 151,800 | — | — |
| 2013-10-08 | $12.26 | $54.65 | 107,800 | — | — |
| 2013-10-07 | $12.29 | $54.79 | 226,000 | — | — |
| 2013-10-04 | $12.42 | $55.37 | 86,800 | — | — |
| 2013-10-03 | $12.41 | $55.32 | 87,400 | — | — |
| 2013-10-02 | $12.50 | $55.72 | 201,400 | — | — |
| 2013-10-01 | $12.49 | $55.68 | 161,300 | — | — |
| 2013-09-30 | $12.47 | $55.59 | 123,800 | — | — |
| 2013-09-27 | $12.46 | $55.55 | 136,700 | — | — |
| 2013-09-26 | $12.50 | $55.72 | 214,000 | — | — |
| 2013-09-25 | $12.46 | $55.55 | 210,300 | — | — |
| 2013-09-24 | $12.44 | $55.46 | 379,600 | — | — |
| 2013-09-23 | $12.28 | $54.74 | 141,000 | — | — |
| 2013-09-20 | $12.27 | $54.70 | 122,100 | — | — |
| 2013-09-19 | $12.31 | $54.88 | 240,700 | — | — |
| 2013-09-18 | $12.24 | $54.57 | 387,200 | — | — |
| 2013-09-17 | $12.03 | $53.63 | 199,800 | — | — |
| 2013-09-16 | $11.85 | $52.83 | 212,000 | — | — |
| 2013-09-13 | $11.84 | $52.78 | 264,700 | — | — |
| 2013-09-12 | $11.77 | $52.47 | 284,200 | — | — |
| 2013-09-11 | $11.78 | $52.51 | 289,100 | — | — |
| 2013-09-10 | $11.94 | $52.90 | 199,600 | — | — |
| 2013-09-09 | $11.97 | $53.04 | 187,700 | — | — |
| 2013-09-06 | $12.03 | $53.30 | 182,800 | — | — |
| 2013-09-05 | $12.02 | $53.26 | 124,300 | — | — |
| 2013-09-04 | $12.17 | $53.92 | 429,600 | — | — |
| 2013-09-03 | $12.08 | $53.52 | 111,600 | — | — |
| 2013-08-30 | $12.12 | $53.70 | 61,200 | — | — |
| 2013-08-29 | $12.21 | $54.10 | 207,200 | — | — |
| 2013-08-28 | $12.14 | $53.79 | 211,900 | — | — |
| 2013-08-27 | $12.34 | $54.68 | 149,100 | — | — |
| 2013-08-26 | $12.27 | $54.36 | 167,000 | — | — |
| 2013-08-23 | $12.31 | $54.54 | 114,500 | — | — |
| 2013-08-22 | $12.24 | $54.23 | 131,800 | — | — |
| 2013-08-21 | $12.05 | $53.39 | 113,200 | — | — |
| 2013-08-20 | $12.07 | $53.48 | 326,000 | — | — |
| 2013-08-19 | $11.85 | $52.50 | 255,800 | — | — |
| 2013-08-16 | $11.81 | $52.33 | 280,600 | — | — |
| 2013-08-15 | $11.90 | $52.73 | 172,200 | — | — |
| 2013-08-14 | $12.04 | $53.35 | 148,200 | — | — |
| 2013-08-13 | $12.03 | $53.30 | 253,800 | — | — |
| 2013-08-12 | $12.10 | $53.61 | 197,500 | — | — |
| 2013-08-09 | $12.01 | $53.21 | 146,400 | — | — |
| 2013-08-08 | $12.08 | $53.52 | 202,500 | — | — |
| 2013-08-07 | $12.19 | $53.69 | 144,700 | — | — |
| 2013-08-06 | $12.13 | $53.42 | 145,900 | — | — |
| 2013-08-05 | $12.16 | $53.55 | 162,000 | — | — |
| 2013-08-02 | $12.32 | $54.26 | 202,600 | — | — |
| 2013-08-01 | $12.25 | $53.95 | 122,600 | — | — |
| 2013-07-31 | $12.36 | $54.44 | 335,300 | — | — |
| 2013-07-30 | $12.38 | $54.52 | 171,500 | — | — |
| 2013-07-29 | $12.39 | $54.57 | 164,500 | — | — |
| 2013-07-26 | $12.34 | $54.35 | 140,000 | — | — |
| 2013-07-25 | $12.20 | $53.73 | 294,200 | — | — |
| 2013-07-24 | $12.31 | $54.22 | 230,900 | — | — |
| 2013-07-23 | $12.41 | $54.66 | 229,200 | — | — |
| 2013-07-22 | $12.39 | $54.57 | 254,200 | — | — |
| 2013-07-19 | $12.59 | $55.45 | 185,600 | — | — |
| 2013-07-18 | $12.67 | $55.80 | 104,200 | — | — |
| 2013-07-17 | $12.78 | $56.29 | 169,000 | — | — |
| 2013-07-16 | $12.58 | $55.40 | 170,600 | — | — |
| 2013-07-15 | $12.56 | $55.32 | 283,600 | — | — |
| 2013-07-12 | $12.70 | $55.93 | 147,700 | — | — |
| 2013-07-11 | $12.85 | $56.59 | 153,800 | — | — |
| 2013-07-10 | $12.66 | $55.76 | 166,000 | — | — |
| 2013-07-09 | $12.71 | $55.98 | 242,900 | — | — |
| 2013-07-08 | $12.84 | $56.23 | 152,600 | — | — |
| 2013-07-05 | $12.85 | $56.27 | 188,100 | — | — |
| 2013-07-03 | $13.14 | $57.54 | 104,200 | — | — |
| 2013-07-02 | $13.34 | $58.42 | 179,600 | — | — |
| 2013-07-01 | $13.67 | $59.86 | 197,600 | — | — |
| 2013-06-28 | $13.63 | $59.69 | 162,700 | — | — |
| 2013-06-27 | $13.68 | $59.91 | 151,500 | — | — |
| 2013-06-26 | $13.49 | $59.07 | 230,900 | — | — |
| 2013-06-25 | $12.97 | $56.80 | 309,100 | — | — |
| 2013-06-24 | $12.96 | $56.75 | 349,700 | — | — |
| 2013-06-21 | $13.08 | $57.28 | 141,100 | — | — |
| 2013-06-20 | $13.21 | $57.85 | 304,900 | — | — |
| 2013-06-19 | $13.43 | $58.81 | 221,100 | — | — |
| 2013-06-18 | $13.52 | $59.21 | 156,500 | — | — |
| 2013-06-17 | $13.66 | $59.82 | 114,300 | — | — |
| 2013-06-14 | $13.77 | $60.30 | 160,400 | — | — |
| 2013-06-13 | $13.56 | $59.38 | 304,000 | — | — |
| 2013-06-12 | $13.54 | $59.29 | 307,800 | — | — |
| 2013-06-11 | $13.80 | $60.43 | 391,400 | — | — |
| 2013-06-10 | $14.35 | $62.48 | 163,700 | — | — |
| 2013-06-07 | $14.37 | $62.56 | 121,200 | — | — |
| 2013-06-06 | $14.42 | $62.78 | 129,500 | — | — |
| 2013-06-05 | $14.49 | $63.09 | 224,400 | — | — |
| 2013-06-04 | $14.42 | $62.78 | 434,500 | — | — |
| 2013-06-03 | $14.05 | $61.17 | 310,100 | — | — |
| 2013-05-31 | $14.07 | $61.26 | 213,200 | — | — |
| 2013-05-30 | $14.37 | $62.56 | 177,800 | — | — |
| 2013-05-29 | $14.36 | $62.52 | 198,800 | — | — |
| 2013-05-28 | $14.62 | $63.65 | 172,100 | — | — |
| 2013-05-24 | $14.79 | $64.39 | 88,800 | — | — |
| 2013-05-23 | $14.78 | $64.35 | 98,100 | — | — |
| 2013-05-22 | $14.75 | $64.22 | 79,100 | — | — |
| 2013-05-21 | $14.84 | $64.61 | 55,500 | — | — |
| 2013-05-20 | $14.88 | $64.78 | 93,900 | — | — |
| 2013-05-17 | $14.70 | $64.00 | 78,900 | — | — |
| 2013-05-16 | $14.61 | $63.61 | 119,000 | — | — |
| 2013-05-15 | $14.62 | $63.65 | 99,800 | — | — |
| 2013-05-14 | $14.70 | $64.00 | 139,000 | — | — |
| 2013-05-13 | $14.72 | $64.09 | 135,100 | — | — |
| 2013-05-10 | $14.82 | $64.52 | 103,100 | — | — |
| 2013-05-09 | $14.87 | $64.74 | 92,200 | — | — |
| 2013-05-08 | $15.01 | $64.99 | 202,500 | — | — |
| 2013-05-07 | $14.98 | $64.86 | 127,100 | — | — |
| 2013-05-06 | $14.87 | $64.38 | 151,200 | — | — |
| 2013-05-03 | $14.88 | $64.43 | 128,200 | — | — |
| 2013-05-02 | $14.92 | $64.60 | 73,000 | — | — |
| 2013-05-01 | $14.88 | $64.43 | 106,300 | — | — |
| 2013-04-30 | $14.83 | $64.21 | 166,200 | — | — |
| 2013-04-29 | $14.91 | $64.56 | 93,400 | — | — |
| 2013-04-26 | $14.96 | $64.77 | 97,000 | — | — |
| 2013-04-25 | $14.91 | $64.56 | 112,100 | — | — |
| 2013-04-24 | $14.91 | $64.56 | 126,800 | — | — |
| 2013-04-23 | $14.99 | $64.90 | 74,100 | — | — |
| 2013-04-22 | $14.94 | $64.69 | 91,200 | — | — |
| 2013-04-19 | $14.97 | $64.82 | 65,000 | — | — |
| 2013-04-18 | $14.89 | $64.47 | 149,200 | — | — |
| 2013-04-17 | $14.82 | $64.17 | 67,200 | — | — |
| 2013-04-16 | $14.80 | $64.08 | 69,000 | — | — |
| 2013-04-15 | $14.87 | $64.38 | 65,800 | — | — |
| 2013-04-12 | $14.89 | $64.47 | 56,400 | — | — |
| 2013-04-11 | $14.81 | $64.12 | 80,600 | — | — |
| 2013-04-10 | $14.90 | $64.51 | 64,100 | — | — |
| 2013-04-09 | $14.93 | $64.64 | 54,400 | — | — |
| 2013-04-08 | $15.05 | $64.80 | 103,200 | — | — |
| 2013-04-05 | $15.09 | $64.98 | 184,900 | — | — |
| 2013-04-04 | $14.87 | $64.03 | 80,700 | — | — |
| 2013-04-03 | $14.84 | $63.90 | 70,400 | — | — |
| 2013-04-02 | $14.83 | $63.86 | 133,300 | — | — |
| 2013-04-01 | $14.88 | $64.07 | 167,800 | — | — |
| 2013-03-28 | $14.87 | $64.03 | 102,200 | — | — |
| 2013-03-27 | $14.86 | $63.99 | 75,200 | — | — |
| 2013-03-26 | $14.76 | $63.55 | 113,700 | — | — |
| 2013-03-25 | $14.79 | $63.68 | 136,800 | — | — |
| 2013-03-22 | $14.84 | $63.90 | 146,800 | — | — |
| 2013-03-21 | $14.83 | $63.86 | 97,600 | — | — |
| 2013-03-20 | $14.96 | $64.42 | 139,300 | — | — |
| 2013-03-19 | $14.84 | $63.90 | 104,700 | — | — |
| 2013-03-18 | $14.76 | $63.55 | 168,200 | — | — |
| 2013-03-15 | $14.40 | $62.00 | 346,900 | — | — |
| 2013-03-14 | $14.45 | $62.22 | 382,300 | — | — |
| 2013-03-13 | $14.75 | $63.51 | 207,600 | — | — |
| 2013-03-12 | $14.79 | $63.68 | 421,100 | — | — |
| 2013-03-11 | $14.79 | $63.68 | 363,500 | — | — |
| 2013-03-08 | $14.97 | $64.46 | 148,900 | — | — |
| 2013-03-07 | $15.12 | $65.10 | 101,000 | — | — |
| 2013-03-06 | $15.19 | $65.05 | 70,400 | — | — |
| 2013-03-05 | $15.17 | $64.96 | 78,500 | — | — |
| 2013-03-04 | $15.22 | $65.18 | 108,000 | — | — |
| 2013-03-01 | $15.25 | $65.31 | 100,900 | — | — |
| 2013-02-28 | $15.15 | $64.88 | 190,900 | — | — |
| 2013-02-27 | $15.15 | $64.88 | 141,600 | — | — |
| 2013-02-26 | $15.21 | $65.13 | 105,200 | — | — |
| 2013-02-25 | $15.31 | $65.56 | 113,700 | — | — |
| 2013-02-22 | $15.39 | $65.91 | 77,100 | — | — |
| 2013-02-21 | $15.48 | $66.29 | 114,100 | — | — |
| 2013-02-20 | $15.46 | $66.20 | 62,300 | — | — |
| 2013-02-19 | $15.42 | $66.03 | 146,100 | — | — |
| 2013-02-15 | $15.45 | $66.16 | 92,300 | — | — |
| 2013-02-14 | $15.42 | $66.03 | 191,000 | — | — |
| 2013-02-13 | $15.65 | $67.02 | 63,500 | — | — |
| 2013-02-12 | $15.69 | $67.19 | 68,300 | — | — |
| 2013-02-11 | $15.62 | $66.89 | 52,900 | — | — |
| 2013-02-08 | $15.69 | $67.19 | 33,500 | — | — |
| 2013-02-07 | $15.68 | $67.15 | 77,100 | — | — |
| 2013-02-06 | $15.74 | $67.05 | 91,600 | — | — |
| 2013-02-05 | $15.78 | $67.22 | 87,200 | — | — |
| 2013-02-04 | $15.73 | $67.01 | 57,500 | — | — |
| 2013-02-01 | $15.73 | $67.01 | 66,900 | — | — |
| 2013-01-31 | $15.80 | $67.30 | 83,800 | — | — |
| 2013-01-30 | $15.70 | $66.88 | 66,000 | — | — |
| 2013-01-29 | $15.63 | $66.58 | 102,700 | — | — |
| 2013-01-28 | $15.64 | $66.62 | 182,300 | — | — |
| 2013-01-25 | $15.98 | $68.07 | 149,100 | — | — |
| 2013-01-24 | $15.95 | $67.94 | 198,900 | — | — |
| 2013-01-23 | $15.89 | $67.69 | 72,500 | — | — |
| 2013-01-22 | $15.85 | $67.52 | 159,200 | — | — |
| 2013-01-18 | $15.94 | $67.90 | 86,500 | — | — |
| 2013-01-17 | $15.90 | $67.73 | 140,000 | — | — |
| 2013-01-16 | $15.76 | $67.13 | 157,000 | — | — |
| 2013-01-15 | $15.50 | $66.03 | 188,200 | — | — |
| 2013-01-14 | $15.63 | $66.58 | 109,900 | — | — |
| 2013-01-11 | $15.80 | $67.30 | 88,700 | — | — |
| 2013-01-10 | $15.90 | $67.73 | 128,600 | — | — |
| 2013-01-09 | $15.99 | $67.76 | 152,800 | — | — |
| 2013-01-08 | $15.83 | $67.08 | 94,600 | — | — |
| 2013-01-07 | $15.73 | $66.66 | 195,100 | — | — |
| 2013-01-04 | $15.77 | $66.83 | 179,000 | — | — |
| 2013-01-03 | $15.61 | $66.15 | 89,800 | — | — |
| 2013-01-02 | $15.56 | $65.94 | 152,400 | — | — |