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
- 1991-11-21 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 | $11.59 | $51.66 | 356,500 | — | — |
| 2013-12-30 | $11.61 | $51.75 | 417,400 | — | — |
| 2013-12-27 | $11.55 | $51.48 | 381,800 | — | — |
| 2013-12-26 | $11.51 | $51.30 | 267,900 | — | — |
| 2013-12-24 | $11.55 | $51.48 | 200,400 | — | — |
| 2013-12-23 | $11.65 | $51.93 | 377,600 | — | — |
| 2013-12-20 | $11.57 | $51.57 | 256,500 | — | — |
| 2013-12-19 | $11.52 | $51.35 | 439,700 | — | — |
| 2013-12-18 | $11.44 | $50.99 | 783,200 | — | — |
| 2013-12-17 | $11.39 | $50.77 | 222,100 | — | — |
| 2013-12-16 | $11.18 | $49.83 | 275,800 | — | — |
| 2013-12-13 | $11.13 | $49.61 | 1,152,400 | — | — |
| 2013-12-12 | $11.14 | $49.66 | 273,300 | — | — |
| 2013-12-11 | $11.12 | $49.57 | 243,600 | — | — |
| 2013-12-10 | $11.08 | $49.39 | 295,300 | — | — |
| 2013-12-09 | $11.11 | $49.23 | 190,800 | — | — |
| 2013-12-06 | $11.15 | $49.40 | 428,000 | — | — |
| 2013-12-05 | $11.12 | $49.27 | 260,200 | — | — |
| 2013-12-04 | $11.25 | $49.85 | 192,600 | — | — |
| 2013-12-03 | $11.31 | $50.11 | 119,800 | — | — |
| 2013-12-02 | $11.30 | $50.07 | 151,200 | — | — |
| 2013-11-29 | $11.33 | $50.20 | 55,900 | — | — |
| 2013-11-27 | $11.36 | $50.34 | 85,300 | — | — |
| 2013-11-26 | $11.33 | $50.20 | 154,900 | — | — |
| 2013-11-25 | $11.36 | $50.34 | 257,500 | — | — |
| 2013-11-22 | $11.34 | $50.25 | 183,600 | — | — |
| 2013-11-21 | $11.35 | $50.29 | 134,900 | — | — |
| 2013-11-20 | $11.37 | $50.38 | 177,100 | — | — |
| 2013-11-19 | $11.51 | $51.00 | 144,100 | — | — |
| 2013-11-18 | $11.50 | $50.96 | 172,600 | — | — |
| 2013-11-15 | $11.43 | $50.65 | 140,100 | — | — |
| 2013-11-14 | $11.41 | $50.56 | 267,900 | — | — |
| 2013-11-13 | $11.37 | $50.38 | 164,300 | — | — |
| 2013-11-12 | $11.34 | $50.25 | 151,300 | — | — |
| 2013-11-11 | $11.38 | $50.42 | 120,200 | — | — |
| 2013-11-08 | $11.43 | $50.65 | 182,500 | — | — |
| 2013-11-07 | $11.53 | $51.09 | 119,000 | — | — |
| 2013-11-06 | $11.53 | $51.09 | 166,000 | — | — |
| 2013-11-05 | $11.68 | $51.46 | 175,300 | — | — |
| 2013-11-04 | $11.59 | $51.06 | 136,000 | — | — |
| 2013-11-01 | $11.57 | $50.98 | 132,800 | — | — |
| 2013-10-31 | $11.71 | $51.59 | 95,300 | — | — |
| 2013-10-30 | $11.82 | $52.08 | 103,700 | — | — |
| 2013-10-29 | $11.90 | $52.43 | 152,100 | — | — |
| 2013-10-28 | $11.80 | $51.99 | 143,500 | — | — |
| 2013-10-25 | $11.73 | $51.68 | 82,000 | — | — |
| 2013-10-24 | $11.75 | $51.77 | 232,200 | — | — |
| 2013-10-23 | $11.68 | $51.46 | 167,800 | — | — |
| 2013-10-22 | $11.52 | $50.76 | 160,400 | — | — |
| 2013-10-21 | $11.50 | $50.67 | 120,400 | — | — |
| 2013-10-18 | $11.61 | $51.15 | 304,200 | — | — |
| 2013-10-17 | $11.44 | $50.40 | 207,200 | — | — |
| 2013-10-16 | $11.29 | $49.74 | 172,300 | — | — |
| 2013-10-15 | $11.25 | $49.57 | 271,300 | — | — |
| 2013-10-14 | $11.30 | $49.79 | 271,500 | — | — |
| 2013-10-11 | $11.31 | $49.83 | 143,600 | — | — |
| 2013-10-10 | $11.33 | $49.92 | 107,000 | — | — |
| 2013-10-09 | $11.42 | $50.31 | 91,600 | — | — |
| 2013-10-08 | $11.48 | $50.29 | 94,700 | — | — |
| 2013-10-07 | $11.49 | $50.33 | 140,100 | — | — |
| 2013-10-04 | $11.58 | $50.73 | 75,000 | — | — |
| 2013-10-03 | $11.64 | $50.99 | 97,600 | — | — |
| 2013-10-02 | $11.66 | $51.08 | 81,800 | — | — |
| 2013-10-01 | $11.70 | $51.25 | 109,000 | — | — |
| 2013-09-30 | $11.70 | $51.25 | 66,500 | — | — |
| 2013-09-27 | $11.74 | $51.43 | 99,600 | — | — |
| 2013-09-26 | $11.73 | $51.38 | 122,300 | — | — |
| 2013-09-25 | $11.75 | $51.47 | 144,800 | — | — |
| 2013-09-24 | $11.80 | $51.69 | 164,400 | — | — |
| 2013-09-23 | $11.65 | $51.03 | 86,900 | — | — |
| 2013-09-20 | $11.68 | $51.16 | 97,800 | — | — |
| 2013-09-19 | $11.73 | $51.38 | 197,900 | — | — |
| 2013-09-18 | $11.72 | $51.34 | 248,900 | — | — |
| 2013-09-17 | $11.42 | $50.03 | 241,800 | — | — |
| 2013-09-16 | $11.24 | $49.24 | 180,100 | — | — |
| 2013-09-13 | $11.17 | $48.93 | 278,600 | — | — |
| 2013-09-12 | $11.07 | $48.49 | 211,600 | — | — |
| 2013-09-11 | $11.09 | $48.58 | 223,300 | — | — |
| 2013-09-10 | $11.32 | $49.30 | 114,600 | — | — |
| 2013-09-09 | $11.33 | $49.34 | 145,900 | — | — |
| 2013-09-06 | $11.35 | $49.43 | 158,400 | — | — |
| 2013-09-05 | $11.41 | $49.69 | 114,400 | — | — |
| 2013-09-04 | $11.52 | $50.17 | 505,400 | — | — |
| 2013-09-03 | $11.55 | $50.30 | 142,900 | — | — |
| 2013-08-30 | $11.49 | $50.04 | 81,100 | — | — |
| 2013-08-29 | $11.62 | $50.60 | 200,100 | — | — |
| 2013-08-28 | $11.51 | $50.13 | 158,400 | — | — |
| 2013-08-27 | $11.69 | $50.91 | 197,300 | — | — |
| 2013-08-26 | $11.64 | $50.69 | 222,700 | — | — |
| 2013-08-23 | $11.69 | $50.91 | 236,800 | — | — |
| 2013-08-22 | $11.62 | $50.60 | 231,900 | — | — |
| 2013-08-21 | $11.32 | $49.30 | 152,600 | — | — |
| 2013-08-20 | $11.37 | $49.52 | 169,300 | — | — |
| 2013-08-19 | $11.13 | $48.47 | 353,600 | — | — |
| 2013-08-16 | $11.04 | $48.08 | 285,800 | — | — |
| 2013-08-15 | $11.06 | $48.17 | 321,800 | — | — |
| 2013-08-14 | $11.14 | $48.51 | 188,800 | — | — |
| 2013-08-13 | $11.14 | $48.51 | 176,800 | — | — |
| 2013-08-12 | $11.25 | $48.99 | 248,900 | — | — |
| 2013-08-09 | $11.20 | $48.78 | 139,100 | — | — |
| 2013-08-08 | $11.24 | $48.95 | 203,500 | — | — |
| 2013-08-07 | $11.32 | $49.01 | 186,300 | — | — |
| 2013-08-06 | $11.25 | $48.71 | 228,900 | — | — |
| 2013-08-05 | $11.30 | $48.92 | 222,700 | — | — |
| 2013-08-02 | $11.46 | $49.62 | 118,600 | — | — |
| 2013-08-01 | $11.43 | $49.49 | 195,900 | — | — |
| 2013-07-31 | $11.55 | $50.01 | 194,300 | — | — |
| 2013-07-30 | $11.62 | $50.31 | 190,800 | — | — |
| 2013-07-29 | $11.57 | $50.09 | 150,000 | — | — |
| 2013-07-26 | $11.51 | $49.83 | 205,900 | — | — |
| 2013-07-25 | $11.38 | $49.27 | 309,400 | — | — |
| 2013-07-24 | $11.51 | $49.83 | 326,800 | — | — |
| 2013-07-23 | $11.73 | $50.79 | 245,600 | — | — |
| 2013-07-22 | $11.66 | $50.48 | 248,500 | — | — |
| 2013-07-19 | $11.88 | $51.44 | 214,100 | — | — |
| 2013-07-18 | $11.97 | $51.83 | 93,400 | — | — |
| 2013-07-17 | $12.05 | $52.17 | 146,900 | — | — |
| 2013-07-16 | $11.90 | $51.52 | 209,900 | — | — |
| 2013-07-15 | $11.89 | $51.48 | 189,400 | — | — |
| 2013-07-12 | $11.99 | $51.91 | 96,700 | — | — |
| 2013-07-11 | $11.98 | $51.87 | 196,200 | — | — |
| 2013-07-10 | $11.82 | $51.18 | 168,400 | — | — |
| 2013-07-09 | $11.98 | $51.87 | 179,800 | — | — |
| 2013-07-08 | $12.11 | $52.15 | 160,800 | — | — |
| 2013-07-05 | $12.18 | $52.45 | 167,900 | — | — |
| 2013-07-03 | $12.36 | $53.22 | 82,700 | — | — |
| 2013-07-02 | $12.52 | $53.91 | 177,300 | — | — |
| 2013-07-01 | $12.77 | $54.99 | 173,600 | — | — |
| 2013-06-28 | $12.64 | $54.43 | 165,000 | — | — |
| 2013-06-27 | $12.66 | $54.51 | 166,900 | — | — |
| 2013-06-26 | $12.47 | $53.70 | 156,900 | — | — |
| 2013-06-25 | $12.10 | $52.10 | 303,800 | — | — |
| 2013-06-24 | $12.15 | $52.32 | 334,800 | — | — |
| 2013-06-21 | $12.32 | $53.05 | 163,900 | — | — |
| 2013-06-20 | $12.47 | $53.70 | 295,100 | — | — |
| 2013-06-19 | $12.52 | $53.91 | 166,600 | — | — |
| 2013-06-18 | $12.60 | $54.26 | 170,200 | — | — |
| 2013-06-17 | $12.74 | $54.86 | 180,700 | — | — |
| 2013-06-14 | $12.90 | $55.55 | 172,800 | — | — |
| 2013-06-13 | $12.75 | $54.90 | 257,000 | — | — |
| 2013-06-12 | $12.68 | $54.60 | 287,900 | — | — |
| 2013-06-11 | $12.91 | $55.59 | 290,000 | — | — |
| 2013-06-10 | $13.32 | $57.03 | 168,500 | — | — |
| 2013-06-07 | $13.44 | $57.54 | 83,100 | — | — |
| 2013-06-06 | $13.48 | $57.71 | 135,600 | — | — |
| 2013-06-05 | $13.43 | $57.50 | 193,100 | — | — |
| 2013-06-04 | $13.22 | $56.60 | 329,800 | — | — |
| 2013-06-03 | $13.05 | $55.87 | 353,300 | — | — |
| 2013-05-31 | $13.30 | $56.94 | 249,000 | — | — |
| 2013-05-30 | $13.54 | $57.97 | 134,900 | — | — |
| 2013-05-29 | $13.55 | $58.01 | 156,500 | — | — |
| 2013-05-28 | $13.74 | $58.83 | 118,500 | — | — |
| 2013-05-24 | $13.92 | $59.60 | 112,200 | — | — |
| 2013-05-23 | $13.99 | $59.90 | 70,600 | — | — |
| 2013-05-22 | $13.98 | $59.85 | 102,400 | — | — |
| 2013-05-21 | $13.92 | $59.60 | 120,100 | — | — |
| 2013-05-20 | $13.98 | $59.85 | 102,400 | — | — |
| 2013-05-17 | $13.95 | $59.73 | 86,400 | — | — |
| 2013-05-16 | $13.92 | $59.60 | 69,600 | — | — |
| 2013-05-15 | $13.86 | $59.34 | 133,800 | — | — |
| 2013-05-14 | $13.98 | $59.85 | 103,500 | — | — |
| 2013-05-13 | $13.94 | $59.68 | 153,200 | — | — |
| 2013-05-10 | $14.11 | $60.41 | 75,100 | — | — |
| 2013-05-09 | $14.17 | $60.67 | 96,600 | — | — |
| 2013-05-08 | $14.25 | $60.68 | 147,900 | — | — |
| 2013-05-07 | $14.26 | $60.73 | 115,600 | — | — |
| 2013-05-06 | $14.14 | $60.22 | 61,200 | — | — |
| 2013-05-03 | $14.16 | $60.30 | 99,500 | — | — |
| 2013-05-02 | $14.23 | $60.60 | 80,600 | — | — |
| 2013-05-01 | $14.25 | $60.68 | 91,100 | — | — |
| 2013-04-30 | $14.26 | $60.73 | 123,600 | — | — |
| 2013-04-29 | $14.28 | $60.81 | 132,800 | — | — |
| 2013-04-26 | $14.19 | $60.43 | 105,300 | — | — |
| 2013-04-25 | $14.22 | $60.56 | 92,400 | — | — |
| 2013-04-24 | $14.20 | $60.47 | 71,000 | — | — |
| 2013-04-23 | $14.29 | $60.86 | 75,800 | — | — |
| 2013-04-22 | $14.24 | $60.64 | 79,700 | — | — |
| 2013-04-19 | $14.19 | $60.43 | 63,500 | — | — |
| 2013-04-18 | $14.14 | $60.22 | 91,000 | — | — |
| 2013-04-17 | $14.09 | $60.00 | 57,900 | — | — |
| 2013-04-16 | $14.08 | $59.96 | 61,600 | — | — |
| 2013-04-15 | $14.16 | $60.30 | 86,900 | — | — |
| 2013-04-12 | $14.27 | $60.77 | 63,500 | — | — |
| 2013-04-11 | $14.14 | $60.22 | 60,000 | — | — |
| 2013-04-10 | $14.16 | $60.30 | 96,000 | — | — |
| 2013-04-09 | $14.16 | $60.30 | 108,800 | — | — |
| 2013-04-08 | $14.22 | $60.23 | 72,600 | — | — |
| 2013-04-05 | $14.25 | $60.36 | 212,900 | — | — |
| 2013-04-04 | $14.08 | $59.64 | 83,600 | — | — |
| 2013-04-03 | $14.06 | $59.56 | 109,800 | — | — |
| 2013-04-02 | $14.06 | $59.56 | 106,800 | — | — |
| 2013-04-01 | $14.11 | $59.77 | 130,900 | — | — |
| 2013-03-28 | $14.07 | $59.60 | 110,300 | — | — |
| 2013-03-27 | $13.94 | $59.05 | 99,000 | — | — |
| 2013-03-26 | $13.88 | $58.79 | 141,900 | — | — |
| 2013-03-25 | $13.90 | $58.88 | 151,600 | — | — |
| 2013-03-22 | $13.99 | $59.26 | 176,100 | — | — |
| 2013-03-21 | $14.05 | $59.51 | 136,500 | — | — |
| 2013-03-20 | $14.05 | $59.51 | 158,000 | — | — |
| 2013-03-19 | $13.88 | $58.79 | 228,400 | — | — |
| 2013-03-18 | $13.84 | $58.62 | 253,400 | — | — |
| 2013-03-15 | $13.59 | $57.57 | 358,900 | — | — |
| 2013-03-14 | $13.67 | $57.90 | 329,100 | — | — |
| 2013-03-13 | $13.80 | $58.45 | 203,600 | — | — |
| 2013-03-12 | $13.90 | $58.88 | 232,200 | — | — |
| 2013-03-11 | $14.00 | $59.30 | 210,200 | — | — |
| 2013-03-08 | $14.23 | $60.28 | 139,100 | — | — |
| 2013-03-07 | $14.43 | $61.12 | 115,200 | — | — |
| 2013-03-06 | $14.60 | $61.52 | 152,500 | — | — |
| 2013-03-05 | $14.50 | $61.10 | 147,000 | — | — |
| 2013-03-04 | $14.51 | $61.14 | 221,800 | — | — |
| 2013-03-01 | $14.55 | $61.31 | 173,100 | — | — |
| 2013-02-28 | $14.32 | $60.34 | 226,600 | — | — |
| 2013-02-27 | $14.33 | $60.38 | 154,600 | — | — |
| 2013-02-26 | $14.42 | $60.76 | 250,400 | — | — |
| 2013-02-25 | $14.40 | $60.68 | 316,300 | — | — |
| 2013-02-22 | $14.61 | $61.56 | 101,800 | — | — |
| 2013-02-21 | $14.52 | $61.18 | 123,600 | — | — |
| 2013-02-20 | $14.52 | $61.18 | 54,400 | — | — |
| 2013-02-19 | $14.55 | $61.31 | 135,100 | — | — |
| 2013-02-15 | $14.53 | $61.23 | 122,600 | — | — |
| 2013-02-14 | $14.64 | $61.69 | 195,500 | — | — |
| 2013-02-13 | $14.77 | $62.24 | 90,200 | — | — |
| 2013-02-12 | $14.82 | $62.45 | 67,300 | — | — |
| 2013-02-11 | $14.87 | $62.66 | 58,000 | — | — |
| 2013-02-08 | $14.87 | $62.66 | 61,900 | — | — |
| 2013-02-07 | $14.89 | $62.74 | 57,400 | — | — |
| 2013-02-06 | $14.93 | $62.59 | 66,200 | — | — |
| 2013-02-05 | $14.87 | $62.34 | 63,600 | — | — |
| 2013-02-04 | $14.77 | $61.92 | 70,500 | — | — |
| 2013-02-01 | $14.86 | $62.30 | 94,600 | — | — |
| 2013-01-31 | $14.95 | $62.68 | 99,000 | — | — |
| 2013-01-30 | $14.92 | $62.55 | 53,200 | — | — |
| 2013-01-29 | $14.83 | $62.17 | 132,900 | — | — |
| 2013-01-28 | $14.93 | $62.59 | 176,700 | — | — |
| 2013-01-25 | $15.14 | $63.47 | 92,600 | — | — |
| 2013-01-24 | $15.05 | $63.09 | 83,400 | — | — |
| 2013-01-23 | $15.05 | $63.09 | 78,800 | — | — |
| 2013-01-22 | $14.96 | $62.72 | 106,100 | — | — |
| 2013-01-18 | $15.00 | $62.89 | 60,400 | — | — |
| 2013-01-17 | $14.99 | $62.84 | 107,800 | — | — |
| 2013-01-16 | $14.97 | $62.76 | 97,900 | — | — |
| 2013-01-15 | $14.83 | $62.17 | 63,800 | — | — |
| 2013-01-14 | $14.94 | $62.63 | 43,500 | — | — |
| 2013-01-11 | $15.00 | $62.89 | 77,000 | — | — |
| 2013-01-10 | $14.98 | $62.80 | 87,000 | — | — |
| 2013-01-09 | $15.04 | $62.73 | 92,900 | — | — |
| 2013-01-08 | $14.97 | $62.44 | 78,400 | — | — |
| 2013-01-07 | $14.93 | $62.28 | 82,600 | — | — |
| 2013-01-04 | $14.89 | $62.11 | 155,700 | — | — |
| 2013-01-03 | $14.88 | $62.07 | 136,100 | — | — |
| 2013-01-02 | $14.85 | $61.94 | 118,100 | — | — |