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
- 1992-06-03 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 | $11.71 | $51.60 | 390,100 | — | — |
| 2013-12-30 | $11.73 | $51.69 | 360,500 | — | — |
| 2013-12-27 | $11.65 | $51.34 | 314,600 | — | — |
| 2013-12-26 | $11.77 | $51.87 | 406,000 | — | — |
| 2013-12-24 | $11.85 | $52.22 | 306,200 | — | — |
| 2013-12-23 | $11.91 | $52.48 | 497,300 | — | — |
| 2013-12-20 | $11.64 | $51.29 | 408,100 | — | — |
| 2013-12-19 | $11.53 | $50.81 | 466,100 | — | — |
| 2013-12-18 | $11.46 | $50.50 | 335,600 | — | — |
| 2013-12-17 | $11.43 | $50.37 | 415,200 | — | — |
| 2013-12-16 | $11.20 | $49.35 | 375,000 | — | — |
| 2013-12-13 | $11.16 | $49.18 | 517,000 | — | — |
| 2013-12-12 | $11.18 | $49.27 | 399,100 | — | — |
| 2013-12-11 | $11.20 | $49.35 | 288,400 | — | — |
| 2013-12-10 | $11.20 | $49.35 | 523,400 | — | — |
| 2013-12-09 | $11.23 | $49.20 | 247,200 | — | — |
| 2013-12-06 | $11.24 | $49.24 | 307,500 | — | — |
| 2013-12-05 | $11.22 | $49.16 | 833,500 | — | — |
| 2013-12-04 | $11.32 | $49.59 | 238,900 | — | — |
| 2013-12-03 | $11.38 | $49.86 | 229,800 | — | — |
| 2013-12-02 | $11.35 | $49.73 | 186,400 | — | — |
| 2013-11-29 | $11.35 | $49.73 | 103,500 | — | — |
| 2013-11-27 | $11.43 | $50.08 | 115,700 | — | — |
| 2013-11-26 | $11.40 | $49.94 | 148,700 | — | — |
| 2013-11-25 | $11.38 | $49.86 | 164,700 | — | — |
| 2013-11-22 | $11.46 | $50.21 | 179,100 | — | — |
| 2013-11-21 | $11.37 | $49.81 | 279,900 | — | — |
| 2013-11-20 | $11.37 | $49.81 | 233,000 | — | — |
| 2013-11-19 | $11.43 | $50.08 | 204,700 | — | — |
| 2013-11-18 | $11.44 | $50.12 | 263,400 | — | — |
| 2013-11-15 | $11.42 | $50.03 | 112,200 | — | — |
| 2013-11-14 | $11.42 | $50.03 | 219,300 | — | — |
| 2013-11-13 | $11.37 | $49.81 | 202,500 | — | — |
| 2013-11-12 | $11.38 | $49.86 | 402,300 | — | — |
| 2013-11-11 | $11.47 | $50.25 | 150,600 | — | — |
| 2013-11-08 | $11.50 | $50.38 | 212,300 | — | — |
| 2013-11-07 | $11.64 | $51.00 | 214,100 | — | — |
| 2013-11-06 | $11.58 | $50.73 | 240,200 | — | — |
| 2013-11-05 | $11.65 | $50.75 | 130,000 | — | — |
| 2013-11-04 | $11.62 | $50.62 | 213,800 | — | — |
| 2013-11-01 | $11.63 | $50.67 | 207,600 | — | — |
| 2013-10-31 | $11.76 | $51.23 | 241,400 | — | — |
| 2013-10-30 | $11.79 | $51.36 | 481,600 | — | — |
| 2013-10-29 | $11.68 | $50.89 | 121,800 | — | — |
| 2013-10-28 | $11.68 | $50.89 | 185,600 | — | — |
| 2013-10-25 | $11.61 | $50.58 | 103,800 | — | — |
| 2013-10-24 | $11.63 | $50.67 | 144,300 | — | — |
| 2013-10-23 | $11.60 | $50.54 | 212,500 | — | — |
| 2013-10-22 | $11.55 | $50.32 | 243,200 | — | — |
| 2013-10-21 | $11.56 | $50.36 | 168,100 | — | — |
| 2013-10-18 | $11.56 | $50.36 | 238,000 | — | — |
| 2013-10-17 | $11.52 | $50.19 | 389,800 | — | — |
| 2013-10-16 | $11.35 | $49.45 | 201,700 | — | — |
| 2013-10-15 | $11.32 | $49.32 | 323,500 | — | — |
| 2013-10-14 | $11.35 | $49.45 | 344,800 | — | — |
| 2013-10-11 | $11.35 | $49.45 | 284,500 | — | — |
| 2013-10-10 | $11.42 | $49.75 | 157,700 | — | — |
| 2013-10-09 | $11.46 | $49.93 | 96,000 | — | — |
| 2013-10-08 | $11.51 | $49.86 | 104,500 | — | — |
| 2013-10-07 | $11.56 | $50.08 | 265,800 | — | — |
| 2013-10-04 | $11.69 | $50.64 | 119,800 | — | — |
| 2013-10-03 | $11.69 | $50.64 | 134,500 | — | — |
| 2013-10-02 | $11.74 | $50.86 | 96,000 | — | — |
| 2013-10-01 | $11.76 | $50.94 | 144,800 | — | — |
| 2013-09-30 | $11.78 | $51.03 | 139,800 | — | — |
| 2013-09-27 | $11.84 | $51.29 | 130,200 | — | — |
| 2013-09-26 | $11.84 | $51.29 | 176,400 | — | — |
| 2013-09-25 | $11.82 | $51.20 | 179,600 | — | — |
| 2013-09-24 | $11.90 | $51.55 | 267,900 | — | — |
| 2013-09-23 | $11.76 | $50.94 | 129,900 | — | — |
| 2013-09-20 | $11.69 | $50.64 | 135,900 | — | — |
| 2013-09-19 | $11.73 | $50.81 | 381,100 | — | — |
| 2013-09-18 | $11.69 | $50.64 | 250,700 | — | — |
| 2013-09-17 | $11.41 | $49.43 | 193,500 | — | — |
| 2013-09-16 | $11.22 | $48.61 | 284,700 | — | — |
| 2013-09-13 | $11.19 | $48.48 | 437,000 | — | — |
| 2013-09-12 | $11.05 | $47.87 | 327,400 | — | — |
| 2013-09-11 | $11.06 | $47.91 | 518,900 | — | — |
| 2013-09-10 | $11.30 | $48.67 | 199,900 | — | — |
| 2013-09-09 | $11.30 | $48.67 | 251,900 | — | — |
| 2013-09-06 | $11.29 | $48.63 | 217,800 | — | — |
| 2013-09-05 | $11.44 | $49.27 | 185,900 | — | — |
| 2013-09-04 | $11.56 | $49.79 | 553,200 | — | — |
| 2013-09-03 | $11.55 | $49.75 | 202,900 | — | — |
| 2013-08-30 | $11.60 | $49.96 | 138,900 | — | — |
| 2013-08-29 | $11.81 | $50.87 | 365,800 | — | — |
| 2013-08-28 | $11.73 | $50.52 | 204,500 | — | — |
| 2013-08-27 | $11.81 | $50.87 | 367,200 | — | — |
| 2013-08-26 | $11.75 | $50.61 | 294,000 | — | — |
| 2013-08-23 | $11.76 | $50.65 | 306,900 | — | — |
| 2013-08-22 | $11.70 | $50.39 | 299,600 | — | — |
| 2013-08-21 | $11.23 | $48.37 | 233,500 | — | — |
| 2013-08-20 | $11.30 | $48.67 | 409,700 | — | — |
| 2013-08-19 | $11.08 | $47.72 | 355,800 | — | — |
| 2013-08-16 | $11.04 | $47.55 | 280,400 | — | — |
| 2013-08-15 | $11.09 | $47.77 | 304,200 | — | — |
| 2013-08-14 | $11.16 | $48.07 | 249,800 | — | — |
| 2013-08-13 | $11.16 | $48.07 | 252,700 | — | — |
| 2013-08-12 | $11.30 | $48.67 | 272,900 | — | — |
| 2013-08-09 | $11.36 | $48.93 | 265,400 | — | — |
| 2013-08-08 | $11.35 | $48.89 | 216,900 | — | — |
| 2013-08-07 | $11.38 | $48.73 | 190,700 | — | — |
| 2013-08-06 | $11.47 | $49.12 | 291,000 | — | — |
| 2013-08-05 | $11.51 | $49.29 | 122,900 | — | — |
| 2013-08-02 | $11.63 | $49.81 | 137,800 | — | — |
| 2013-08-01 | $11.62 | $49.76 | 243,400 | — | — |
| 2013-07-31 | $11.71 | $50.15 | 255,900 | — | — |
| 2013-07-30 | $11.76 | $50.36 | 162,100 | — | — |
| 2013-07-29 | $11.78 | $50.45 | 295,600 | — | — |
| 2013-07-26 | $11.75 | $50.32 | 338,400 | — | — |
| 2013-07-25 | $11.53 | $49.38 | 307,400 | — | — |
| 2013-07-24 | $11.53 | $49.38 | 336,700 | — | — |
| 2013-07-23 | $11.69 | $50.06 | 325,300 | — | — |
| 2013-07-22 | $11.64 | $49.85 | 235,100 | — | — |
| 2013-07-19 | $11.93 | $51.09 | 176,900 | — | — |
| 2013-07-18 | $12.07 | $51.69 | 183,400 | — | — |
| 2013-07-17 | $12.02 | $51.48 | 185,500 | — | — |
| 2013-07-16 | $11.91 | $51.00 | 269,700 | — | — |
| 2013-07-15 | $12.00 | $51.39 | 141,700 | — | — |
| 2013-07-12 | $12.16 | $52.08 | 96,900 | — | — |
| 2013-07-11 | $12.18 | $52.16 | 277,500 | — | — |
| 2013-07-10 | $12.00 | $51.39 | 141,300 | — | — |
| 2013-07-09 | $12.14 | $51.99 | 263,800 | — | — |
| 2013-07-08 | $12.26 | $52.23 | 196,100 | — | — |
| 2013-07-05 | $12.23 | $52.10 | 270,200 | — | — |
| 2013-07-03 | $12.50 | $53.25 | 182,400 | — | — |
| 2013-07-02 | $12.58 | $53.59 | 405,600 | — | — |
| 2013-07-01 | $12.97 | $55.25 | 318,800 | — | — |
| 2013-06-28 | $13.00 | $55.38 | 158,100 | — | — |
| 2013-06-27 | $13.01 | $55.42 | 236,900 | — | — |
| 2013-06-26 | $12.71 | $54.14 | 207,600 | — | — |
| 2013-06-25 | $12.28 | $52.31 | 478,800 | — | — |
| 2013-06-24 | $12.39 | $52.78 | 487,300 | — | — |
| 2013-06-21 | $12.51 | $53.29 | 238,500 | — | — |
| 2013-06-20 | $12.60 | $53.67 | 326,000 | — | — |
| 2013-06-19 | $12.85 | $54.74 | 214,600 | — | — |
| 2013-06-18 | $12.99 | $55.33 | 256,800 | — | — |
| 2013-06-17 | $13.21 | $56.27 | 168,100 | — | — |
| 2013-06-14 | $13.25 | $56.44 | 163,000 | — | — |
| 2013-06-13 | $13.13 | $55.93 | 337,900 | — | — |
| 2013-06-12 | $12.96 | $55.21 | 494,500 | — | — |
| 2013-06-11 | $13.22 | $56.31 | 354,500 | — | — |
| 2013-06-10 | $13.62 | $57.68 | 205,200 | — | — |
| 2013-06-07 | $13.79 | $58.40 | 141,800 | — | — |
| 2013-06-06 | $13.84 | $58.61 | 262,500 | — | — |
| 2013-06-05 | $13.90 | $58.86 | 243,900 | — | — |
| 2013-06-04 | $13.62 | $57.68 | 450,800 | — | — |
| 2013-06-03 | $13.39 | $56.70 | 487,900 | — | — |
| 2013-05-31 | $13.40 | $56.75 | 456,600 | — | — |
| 2013-05-30 | $13.63 | $57.72 | 270,300 | — | — |
| 2013-05-29 | $13.66 | $57.85 | 437,900 | — | — |
| 2013-05-28 | $13.89 | $58.82 | 236,500 | — | — |
| 2013-05-24 | $14.05 | $59.50 | 96,800 | — | — |
| 2013-05-23 | $14.13 | $59.84 | 111,800 | — | — |
| 2013-05-22 | $14.13 | $59.84 | 78,300 | — | — |
| 2013-05-21 | $14.09 | $59.67 | 95,500 | — | — |
| 2013-05-20 | $14.21 | $60.18 | 151,600 | — | — |
| 2013-05-17 | $14.09 | $59.67 | 102,000 | — | — |
| 2013-05-16 | $14.05 | $59.50 | 184,700 | — | — |
| 2013-05-15 | $14.03 | $59.41 | 183,800 | — | — |
| 2013-05-14 | $14.03 | $59.41 | 166,200 | — | — |
| 2013-05-13 | $14.03 | $59.41 | 167,000 | — | — |
| 2013-05-10 | $14.17 | $60.01 | 89,600 | — | — |
| 2013-05-09 | $14.25 | $60.35 | 136,600 | — | — |
| 2013-05-08 | $14.31 | $60.26 | 202,000 | — | — |
| 2013-05-07 | $14.39 | $60.60 | 152,500 | — | — |
| 2013-05-06 | $14.25 | $60.01 | 89,900 | — | — |
| 2013-05-03 | $14.26 | $60.05 | 116,100 | — | — |
| 2013-05-02 | $14.33 | $60.35 | 127,300 | — | — |
| 2013-05-01 | $14.34 | $60.39 | 106,500 | — | — |
| 2013-04-30 | $14.27 | $60.09 | 216,300 | — | — |
| 2013-04-29 | $14.33 | $60.35 | 225,300 | — | — |
| 2013-04-26 | $14.28 | $60.13 | 109,300 | — | — |
| 2013-04-25 | $14.25 | $60.01 | 144,600 | — | — |
| 2013-04-24 | $14.23 | $59.92 | 147,300 | — | — |
| 2013-04-23 | $14.26 | $60.05 | 146,000 | — | — |
| 2013-04-22 | $14.31 | $60.26 | 117,600 | — | — |
| 2013-04-19 | $14.25 | $60.01 | 100,500 | — | — |
| 2013-04-18 | $14.25 | $60.01 | 132,400 | — | — |
| 2013-04-17 | $14.22 | $59.88 | 135,900 | — | — |
| 2013-04-16 | $14.18 | $59.71 | 76,500 | — | — |
| 2013-04-15 | $14.21 | $59.84 | 105,600 | — | — |
| 2013-04-12 | $14.31 | $60.26 | 55,800 | — | — |
| 2013-04-11 | $14.23 | $59.92 | 110,600 | — | — |
| 2013-04-10 | $14.31 | $60.26 | 111,800 | — | — |
| 2013-04-09 | $14.33 | $60.35 | 95,200 | — | — |
| 2013-04-08 | $14.46 | $60.56 | 92,800 | — | — |
| 2013-04-05 | $14.52 | $60.81 | 253,400 | — | — |
| 2013-04-04 | $14.29 | $59.84 | 154,200 | — | — |
| 2013-04-03 | $14.29 | $59.84 | 130,600 | — | — |
| 2013-04-02 | $14.32 | $59.97 | 131,200 | — | — |
| 2013-04-01 | $14.26 | $59.72 | 125,600 | — | — |
| 2013-03-28 | $14.16 | $59.30 | 113,500 | — | — |
| 2013-03-27 | $14.15 | $59.26 | 109,100 | — | — |
| 2013-03-26 | $14.05 | $58.84 | 242,200 | — | — |
| 2013-03-25 | $14.09 | $59.01 | 228,600 | — | — |
| 2013-03-22 | $14.16 | $59.30 | 175,100 | — | — |
| 2013-03-21 | $14.25 | $59.68 | 135,200 | — | — |
| 2013-03-20 | $14.37 | $60.18 | 213,700 | — | — |
| 2013-03-19 | $14.21 | $59.51 | 249,200 | — | — |
| 2013-03-18 | $14.08 | $58.96 | 357,100 | — | — |
| 2013-03-15 | $13.74 | $57.54 | 457,500 | — | — |
| 2013-03-14 | $13.71 | $57.41 | 720,200 | — | — |
| 2013-03-13 | $13.90 | $58.21 | 294,700 | — | — |
| 2013-03-12 | $13.95 | $58.42 | 587,000 | — | — |
| 2013-03-11 | $14.04 | $58.80 | 529,300 | — | — |
| 2013-03-08 | $14.32 | $59.97 | 305,800 | — | — |
| 2013-03-07 | $14.48 | $60.64 | 155,200 | — | — |
| 2013-03-06 | $14.55 | $60.60 | 185,500 | — | — |
| 2013-03-05 | $14.50 | $60.39 | 160,000 | — | — |
| 2013-03-04 | $14.47 | $60.26 | 210,000 | — | — |
| 2013-03-01 | $14.50 | $60.39 | 163,300 | — | — |
| 2013-02-28 | $14.50 | $60.39 | 147,900 | — | — |
| 2013-02-27 | $14.53 | $60.51 | 202,500 | — | — |
| 2013-02-26 | $14.56 | $60.64 | 246,300 | — | — |
| 2013-02-25 | $14.45 | $60.18 | 389,700 | — | — |
| 2013-02-22 | $14.66 | $61.06 | 187,300 | — | — |
| 2013-02-21 | $14.70 | $61.22 | 185,000 | — | — |
| 2013-02-20 | $14.76 | $61.47 | 97,500 | — | — |
| 2013-02-19 | $14.76 | $61.47 | 189,800 | — | — |
| 2013-02-15 | $14.75 | $61.43 | 134,600 | — | — |
| 2013-02-14 | $14.75 | $61.43 | 167,000 | — | — |
| 2013-02-13 | $14.87 | $61.93 | 90,600 | — | — |
| 2013-02-12 | $14.94 | $62.22 | 144,100 | — | — |
| 2013-02-11 | $14.90 | $62.06 | 104,700 | — | — |
| 2013-02-08 | $14.98 | $62.39 | 101,000 | — | — |
| 2013-02-07 | $14.94 | $62.22 | 86,600 | — | — |
| 2013-02-06 | $15.00 | $62.14 | 117,800 | — | — |
| 2013-02-05 | $15.00 | $62.14 | 75,300 | — | — |
| 2013-02-04 | $14.91 | $61.77 | 132,100 | — | — |
| 2013-02-01 | $14.98 | $62.06 | 177,100 | — | — |
| 2013-01-31 | $14.99 | $62.10 | 132,100 | — | — |
| 2013-01-30 | $14.87 | $61.60 | 118,300 | — | — |
| 2013-01-29 | $14.82 | $61.39 | 203,400 | — | — |
| 2013-01-28 | $14.92 | $61.81 | 270,000 | — | — |
| 2013-01-25 | $15.12 | $62.64 | 189,100 | — | — |
| 2013-01-24 | $15.08 | $62.47 | 156,800 | — | — |
| 2013-01-23 | $15.12 | $62.64 | 113,200 | — | — |
| 2013-01-22 | $15.10 | $62.55 | 163,000 | — | — |
| 2013-01-18 | $15.11 | $62.59 | 119,400 | — | — |
| 2013-01-17 | $15.05 | $62.35 | 132,400 | — | — |
| 2013-01-16 | $15.01 | $62.18 | 161,300 | — | — |
| 2013-01-15 | $14.86 | $61.56 | 151,900 | — | — |
| 2013-01-14 | $15.06 | $62.39 | 115,000 | — | — |
| 2013-01-11 | $15.17 | $62.84 | 103,800 | — | — |
| 2013-01-10 | $15.22 | $63.05 | 113,800 | — | — |
| 2013-01-09 | $15.25 | $62.84 | 117,300 | — | — |
| 2013-01-08 | $15.20 | $62.64 | 155,100 | — | — |
| 2013-01-07 | $15.16 | $62.47 | 140,500 | — | — |
| 2013-01-04 | $15.15 | $62.43 | 171,400 | — | — |
| 2013-01-03 | $15.02 | $61.89 | 182,400 | — | — |
| 2013-01-02 | $14.88 | $61.32 | 221,400 | — | — |