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 | $12.14 | $39.84 | 85,500 | — | — |
| 2013-12-30 | $12.10 | $39.71 | 108,200 | — | — |
| 2013-12-27 | $12.05 | $39.55 | 122,900 | — | — |
| 2013-12-26 | $12.30 | $40.37 | 55,400 | — | — |
| 2013-12-24 | $12.38 | $40.63 | 73,700 | — | — |
| 2013-12-23 | $12.47 | $40.93 | 148,900 | — | — |
| 2013-12-20 | $12.34 | $40.50 | 181,100 | — | — |
| 2013-12-19 | $12.33 | $40.47 | 203,300 | — | — |
| 2013-12-18 | $12.03 | $39.48 | 209,700 | — | — |
| 2013-12-17 | $11.91 | $39.09 | 217,500 | — | — |
| 2013-12-16 | $11.56 | $37.94 | 114,500 | — | — |
| 2013-12-13 | $11.53 | $37.84 | 83,200 | — | — |
| 2013-12-12 | $11.53 | $37.84 | 80,300 | — | — |
| 2013-12-11 | $11.55 | $37.91 | 77,000 | — | — |
| 2013-12-10 | $11.60 | $38.07 | 32,000 | — | — |
| 2013-12-09 | $11.65 | $37.99 | 65,400 | — | — |
| 2013-12-06 | $11.66 | $38.02 | 62,100 | — | — |
| 2013-12-05 | $11.71 | $38.18 | 84,100 | — | — |
| 2013-12-04 | $11.82 | $38.54 | 63,400 | — | — |
| 2013-12-03 | $11.86 | $38.67 | 30,800 | — | — |
| 2013-12-02 | $11.84 | $38.61 | 50,200 | — | — |
| 2013-11-29 | $11.90 | $38.80 | 25,500 | — | — |
| 2013-11-27 | $11.91 | $38.84 | 46,700 | — | — |
| 2013-11-26 | $11.90 | $38.80 | 70,000 | — | — |
| 2013-11-25 | $11.94 | $38.93 | 89,800 | — | — |
| 2013-11-22 | $11.94 | $38.93 | 27,800 | — | — |
| 2013-11-21 | $11.93 | $38.90 | 33,700 | — | — |
| 2013-11-20 | $11.93 | $38.90 | 45,000 | — | — |
| 2013-11-19 | $11.99 | $39.10 | 27,800 | — | — |
| 2013-11-18 | $12.00 | $39.13 | 19,200 | — | — |
| 2013-11-15 | $12.00 | $39.13 | 35,100 | — | — |
| 2013-11-14 | $11.95 | $38.97 | 53,700 | — | — |
| 2013-11-13 | $12.00 | $39.13 | 53,800 | — | — |
| 2013-11-12 | $12.00 | $39.13 | 28,900 | — | — |
| 2013-11-11 | $12.11 | $39.49 | 37,300 | — | — |
| 2013-11-08 | $12.10 | $39.46 | 49,500 | — | — |
| 2013-11-07 | $12.21 | $39.81 | 64,300 | — | — |
| 2013-11-06 | $12.33 | $40.21 | 16,200 | — | — |
| 2013-11-05 | $12.38 | $40.12 | 22,000 | — | — |
| 2013-11-04 | $12.43 | $40.29 | 42,300 | — | — |
| 2013-11-01 | $12.42 | $40.25 | 24,800 | — | — |
| 2013-10-31 | $12.51 | $40.55 | 39,500 | — | — |
| 2013-10-30 | $12.57 | $40.74 | 13,500 | — | — |
| 2013-10-29 | $12.55 | $40.68 | 27,900 | — | — |
| 2013-10-28 | $12.60 | $40.84 | 30,800 | — | — |
| 2013-10-25 | $12.56 | $40.71 | 16,200 | — | — |
| 2013-10-24 | $12.50 | $40.51 | 20,600 | — | — |
| 2013-10-23 | $12.59 | $40.81 | 20,000 | — | — |
| 2013-10-22 | $12.45 | $40.35 | 50,300 | — | — |
| 2013-10-21 | $12.37 | $40.09 | 30,200 | — | — |
| 2013-10-18 | $12.29 | $39.83 | 19,500 | — | — |
| 2013-10-17 | $12.27 | $39.77 | 41,400 | — | — |
| 2013-10-16 | $12.13 | $39.31 | 26,300 | — | — |
| 2013-10-15 | $12.06 | $39.09 | 38,700 | — | — |
| 2013-10-14 | $11.98 | $38.83 | 34,400 | — | — |
| 2013-10-11 | $11.96 | $38.76 | 45,500 | — | — |
| 2013-10-10 | $12.06 | $39.09 | 42,300 | — | — |
| 2013-10-09 | $12.25 | $39.70 | 25,900 | — | — |
| 2013-10-08 | $12.28 | $39.56 | 28,700 | — | — |
| 2013-10-07 | $12.22 | $39.36 | 45,400 | — | — |
| 2013-10-04 | $12.27 | $39.53 | 38,400 | — | — |
| 2013-10-03 | $12.38 | $39.88 | 50,200 | — | — |
| 2013-10-02 | $12.53 | $40.36 | 57,100 | — | — |
| 2013-10-01 | $12.60 | $40.59 | 39,000 | — | — |
| 2013-09-30 | $12.62 | $40.65 | 28,000 | — | — |
| 2013-09-27 | $12.61 | $40.62 | 31,000 | — | — |
| 2013-09-26 | $12.57 | $40.49 | 26,900 | — | — |
| 2013-09-25 | $12.65 | $40.75 | 75,300 | — | — |
| 2013-09-24 | $12.60 | $40.59 | 24,300 | — | — |
| 2013-09-23 | $12.47 | $40.17 | 44,200 | — | — |
| 2013-09-20 | $12.58 | $40.52 | 26,200 | — | — |
| 2013-09-19 | $12.58 | $40.52 | 30,800 | — | — |
| 2013-09-18 | $12.52 | $40.33 | 70,200 | — | — |
| 2013-09-17 | $12.22 | $39.36 | 79,300 | — | — |
| 2013-09-16 | $12.08 | $38.91 | 69,200 | — | — |
| 2013-09-13 | $12.00 | $38.66 | 25,600 | — | — |
| 2013-09-12 | $11.85 | $38.17 | 55,800 | — | — |
| 2013-09-11 | $11.97 | $38.56 | 59,200 | — | — |
| 2013-09-10 | $12.01 | $38.45 | 34,700 | — | — |
| 2013-09-09 | $12.04 | $38.54 | 85,700 | — | — |
| 2013-09-06 | $12.18 | $38.99 | 51,400 | — | — |
| 2013-09-05 | $12.03 | $38.51 | 52,400 | — | — |
| 2013-09-04 | $12.05 | $38.57 | 36,700 | — | — |
| 2013-09-03 | $12.06 | $38.61 | 52,100 | — | — |
| 2013-08-30 | $12.10 | $38.73 | 55,600 | — | — |
| 2013-08-29 | $12.12 | $38.80 | 38,600 | — | — |
| 2013-08-28 | $12.10 | $38.73 | 74,000 | — | — |
| 2013-08-27 | $12.19 | $39.02 | 39,000 | — | — |
| 2013-08-26 | $12.08 | $38.67 | 86,800 | — | — |
| 2013-08-23 | $12.12 | $38.80 | 60,000 | — | — |
| 2013-08-22 | $12.22 | $39.12 | 39,600 | — | — |
| 2013-08-21 | $12.03 | $38.51 | 67,200 | — | — |
| 2013-08-20 | $11.99 | $38.38 | 47,900 | — | — |
| 2013-08-19 | $11.83 | $37.87 | 73,500 | — | — |
| 2013-08-16 | $11.80 | $37.77 | 94,900 | — | — |
| 2013-08-15 | $11.93 | $38.19 | 60,500 | — | — |
| 2013-08-14 | $12.02 | $38.48 | 42,200 | — | — |
| 2013-08-13 | $12.20 | $39.05 | 68,500 | — | — |
| 2013-08-12 | $12.07 | $38.64 | 64,800 | — | — |
| 2013-08-09 | $12.19 | $39.02 | 32,500 | — | — |
| 2013-08-08 | $12.17 | $38.96 | 47,300 | — | — |
| 2013-08-07 | $12.16 | $38.69 | 43,800 | — | — |
| 2013-08-06 | $12.21 | $38.85 | 76,700 | — | — |
| 2013-08-05 | $12.38 | $39.39 | 22,200 | — | — |
| 2013-08-02 | $12.44 | $39.58 | 24,800 | — | — |
| 2013-08-01 | $12.49 | $39.74 | 47,400 | — | — |
| 2013-07-31 | $12.59 | $40.05 | 36,200 | — | — |
| 2013-07-30 | $12.62 | $40.15 | 46,300 | — | — |
| 2013-07-29 | $12.47 | $39.67 | 58,100 | — | — |
| 2013-07-26 | $12.45 | $39.61 | 31,200 | — | — |
| 2013-07-25 | $12.38 | $39.39 | 38,100 | — | — |
| 2013-07-24 | $12.41 | $39.48 | 56,000 | — | — |
| 2013-07-23 | $12.55 | $39.93 | 39,000 | — | — |
| 2013-07-22 | $12.43 | $39.55 | 65,300 | — | — |
| 2013-07-19 | $12.60 | $40.09 | 59,400 | — | — |
| 2013-07-18 | $12.67 | $40.31 | 55,400 | — | — |
| 2013-07-17 | $12.66 | $40.28 | 49,900 | — | — |
| 2013-07-16 | $12.60 | $40.09 | 59,100 | — | — |
| 2013-07-15 | $12.68 | $40.34 | 47,300 | — | — |
| 2013-07-12 | $12.83 | $40.82 | 47,900 | — | — |
| 2013-07-11 | $12.81 | $40.75 | 46,300 | — | — |
| 2013-07-10 | $12.67 | $40.31 | 40,900 | — | — |
| 2013-07-09 | $12.72 | $40.47 | 52,400 | — | — |
| 2013-07-08 | $12.75 | $40.32 | 41,600 | — | — |
| 2013-07-05 | $12.81 | $40.51 | 59,100 | — | — |
| 2013-07-03 | $13.21 | $41.78 | 39,900 | — | — |
| 2013-07-02 | $13.39 | $42.35 | 45,200 | — | — |
| 2013-07-01 | $13.59 | $42.98 | 31,700 | — | — |
| 2013-06-28 | $13.53 | $42.79 | 50,600 | — | — |
| 2013-06-27 | $13.61 | $43.04 | 32,200 | — | — |
| 2013-06-26 | $13.44 | $42.51 | 49,500 | — | — |
| 2013-06-25 | $13.11 | $41.46 | 90,100 | — | — |
| 2013-06-24 | $12.82 | $40.55 | 75,400 | — | — |
| 2013-06-21 | $12.93 | $40.89 | 65,700 | — | — |
| 2013-06-20 | $13.01 | $41.15 | 87,600 | — | — |
| 2013-06-19 | $13.24 | $41.87 | 45,000 | — | — |
| 2013-06-18 | $13.31 | $42.10 | 49,900 | — | — |
| 2013-06-17 | $13.31 | $42.10 | 31,700 | — | — |
| 2013-06-14 | $13.28 | $42.00 | 55,900 | — | — |
| 2013-06-13 | $13.23 | $41.84 | 78,700 | — | — |
| 2013-06-12 | $13.30 | $42.06 | 50,600 | — | — |
| 2013-06-11 | $13.50 | $42.70 | 49,100 | — | — |
| 2013-06-10 | $13.68 | $43.03 | 59,100 | — | — |
| 2013-06-07 | $13.97 | $43.94 | 64,400 | — | — |
| 2013-06-06 | $14.00 | $44.04 | 52,600 | — | — |
| 2013-06-05 | $13.85 | $43.56 | 49,000 | — | — |
| 2013-06-04 | $13.72 | $43.15 | 54,600 | — | — |
| 2013-06-03 | $13.68 | $43.03 | 98,000 | — | — |
| 2013-05-31 | $13.88 | $43.66 | 76,700 | — | — |
| 2013-05-30 | $14.05 | $44.19 | 35,700 | — | — |
| 2013-05-29 | $14.16 | $44.54 | 53,200 | — | — |
| 2013-05-28 | $14.46 | $45.48 | 39,900 | — | — |
| 2013-05-24 | $14.53 | $45.70 | 10,500 | — | — |
| 2013-05-23 | $14.60 | $45.92 | 14,000 | — | — |
| 2013-05-22 | $14.58 | $45.86 | 24,400 | — | — |
| 2013-05-21 | $14.55 | $45.77 | 30,700 | — | — |
| 2013-05-20 | $14.64 | $46.05 | 36,000 | — | — |
| 2013-05-17 | $14.54 | $45.73 | 21,900 | — | — |
| 2013-05-16 | $14.49 | $45.58 | 38,900 | — | — |
| 2013-05-15 | $14.49 | $45.58 | 51,500 | — | — |
| 2013-05-14 | $14.63 | $46.02 | 40,200 | — | — |
| 2013-05-13 | $14.72 | $46.30 | 18,400 | — | — |
| 2013-05-10 | $14.85 | $46.71 | 26,700 | — | — |
| 2013-05-09 | $14.90 | $46.87 | 20,400 | — | — |
| 2013-05-08 | $15.03 | $47.04 | 33,800 | — | — |
| 2013-05-07 | $14.96 | $46.82 | 45,100 | — | — |
| 2013-05-06 | $14.92 | $46.69 | 26,800 | — | — |
| 2013-05-03 | $14.87 | $46.54 | 13,500 | — | — |
| 2013-05-02 | $14.88 | $46.57 | 29,500 | — | — |
| 2013-05-01 | $14.90 | $46.63 | 27,700 | — | — |
| 2013-04-30 | $14.91 | $46.66 | 48,000 | — | — |
| 2013-04-29 | $14.96 | $46.82 | 23,200 | — | — |
| 2013-04-26 | $14.89 | $46.60 | 21,900 | — | — |
| 2013-04-25 | $14.81 | $46.35 | 27,500 | — | — |
| 2013-04-24 | $14.76 | $46.19 | 40,100 | — | — |
| 2013-04-23 | $14.79 | $46.29 | 37,200 | — | — |
| 2013-04-22 | $14.81 | $46.35 | 24,200 | — | — |
| 2013-04-19 | $14.88 | $46.57 | 20,100 | — | — |
| 2013-04-18 | $14.81 | $46.35 | 11,200 | — | — |
| 2013-04-17 | $14.78 | $46.26 | 33,100 | — | — |
| 2013-04-16 | $14.69 | $45.98 | 20,000 | — | — |
| 2013-04-15 | $14.80 | $46.32 | 17,200 | — | — |
| 2013-04-12 | $14.77 | $46.23 | 22,500 | — | — |
| 2013-04-11 | $14.67 | $45.91 | 48,200 | — | — |
| 2013-04-10 | $14.70 | $46.01 | 60,500 | — | — |
| 2013-04-09 | $14.90 | $46.63 | 21,800 | — | — |
| 2013-04-08 | $15.00 | $46.71 | 19,900 | — | — |
| 2013-04-05 | $14.99 | $46.68 | 15,400 | — | — |
| 2013-04-04 | $14.81 | $46.12 | 33,200 | — | — |
| 2013-04-03 | $14.81 | $46.12 | 13,200 | — | — |
| 2013-04-02 | $14.79 | $46.06 | 40,400 | — | — |
| 2013-04-01 | $14.82 | $46.15 | 24,300 | — | — |
| 2013-03-28 | $14.82 | $46.15 | 37,100 | — | — |
| 2013-03-27 | $14.78 | $46.03 | 29,800 | — | — |
| 2013-03-26 | $14.80 | $46.09 | 27,400 | — | — |
| 2013-03-25 | $14.82 | $46.15 | 30,700 | — | — |
| 2013-03-22 | $14.91 | $46.43 | 61,800 | — | — |
| 2013-03-21 | $14.74 | $45.90 | 82,900 | — | — |
| 2013-03-20 | $14.86 | $46.27 | 33,200 | — | — |
| 2013-03-19 | $14.58 | $45.40 | 61,500 | — | — |
| 2013-03-18 | $14.51 | $45.18 | 53,500 | — | — |
| 2013-03-15 | $14.27 | $44.44 | 60,900 | — | — |
| 2013-03-14 | $14.37 | $44.75 | 83,400 | — | — |
| 2013-03-13 | $14.53 | $45.25 | 36,100 | — | — |
| 2013-03-12 | $14.63 | $45.56 | 73,900 | — | — |
| 2013-03-11 | $14.64 | $45.59 | 73,100 | — | — |
| 2013-03-08 | $14.96 | $46.59 | 38,500 | — | — |
| 2013-03-07 | $15.09 | $46.99 | 31,800 | — | — |
| 2013-03-06 | $15.20 | $47.10 | 41,000 | — | — |
| 2013-03-05 | $15.16 | $46.98 | 30,600 | — | — |
| 2013-03-04 | $15.28 | $47.35 | 22,700 | — | — |
| 2013-03-01 | $15.27 | $47.32 | 46,700 | — | — |
| 2013-02-28 | $15.40 | $47.72 | 31,800 | — | — |
| 2013-02-27 | $15.54 | $48.15 | 38,800 | — | — |
| 2013-02-26 | $15.50 | $48.03 | 34,000 | — | — |
| 2013-02-25 | $15.52 | $48.09 | 24,500 | — | — |
| 2013-02-22 | $15.52 | $48.09 | 82,800 | — | — |
| 2013-02-21 | $15.38 | $47.66 | 14,300 | — | — |
| 2013-02-20 | $15.33 | $47.50 | 9,600 | — | — |
| 2013-02-19 | $15.31 | $47.44 | 30,500 | — | — |
| 2013-02-15 | $15.30 | $47.41 | 47,300 | — | — |
| 2013-02-14 | $15.41 | $47.75 | 30,200 | — | — |
| 2013-02-13 | $15.59 | $48.31 | 26,700 | — | — |
| 2013-02-12 | $15.70 | $48.65 | 24,000 | — | — |
| 2013-02-11 | $15.71 | $48.68 | 28,900 | — | — |
| 2013-02-08 | $15.73 | $48.74 | 36,800 | — | — |
| 2013-02-07 | $15.86 | $49.14 | 40,300 | — | — |
| 2013-02-06 | $15.97 | $49.25 | 74,000 | — | — |
| 2013-02-05 | $15.79 | $48.70 | 42,600 | — | — |
| 2013-02-04 | $15.54 | $47.93 | 30,200 | — | — |
| 2013-02-01 | $15.60 | $48.11 | 36,400 | — | — |
| 2013-01-31 | $15.71 | $48.45 | 28,700 | — | — |
| 2013-01-30 | $15.58 | $48.05 | 32,800 | — | — |
| 2013-01-29 | $15.62 | $48.17 | 19,000 | — | — |
| 2013-01-28 | $15.76 | $48.61 | 41,900 | — | — |
| 2013-01-25 | $16.06 | $49.53 | 19,900 | — | — |
| 2013-01-24 | $16.08 | $49.59 | 71,900 | — | — |
| 2013-01-23 | $16.07 | $49.56 | 18,000 | — | — |
| 2013-01-22 | $15.96 | $49.22 | 19,600 | — | — |
| 2013-01-18 | $15.82 | $48.79 | 21,200 | — | — |
| 2013-01-17 | $15.78 | $48.67 | 53,000 | — | — |
| 2013-01-16 | $15.73 | $48.51 | 14,500 | — | — |
| 2013-01-15 | $15.68 | $48.36 | 42,600 | — | — |
| 2013-01-14 | $15.99 | $49.32 | 27,800 | — | — |
| 2013-01-11 | $16.07 | $49.56 | 19,100 | — | — |
| 2013-01-10 | $15.99 | $49.32 | 23,200 | — | — |
| 2013-01-09 | $16.08 | $49.36 | 27,200 | — | — |
| 2013-01-08 | $16.11 | $49.45 | 30,000 | — | — |
| 2013-01-07 | $15.97 | $49.02 | 20,100 | — | — |
| 2013-01-04 | $15.88 | $48.75 | 55,500 | — | — |
| 2013-01-03 | $15.71 | $48.23 | 47,400 | — | — |
| 2013-01-02 | $15.67 | $48.10 | 43,200 | — | — |