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
- 1986-04-03 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 | $13.25 | $13.73 | 2,237,500 | — | — |
| 2013-12-30 | $13.21 | $13.69 | 2,086,200 | — | — |
| 2013-12-27 | $13.60 | $14.09 | 1,095,300 | — | — |
| 2013-12-26 | $13.53 | $14.02 | 1,061,000 | — | — |
| 2013-12-24 | $13.18 | $13.66 | 604,700 | — | — |
| 2013-12-23 | $13.22 | $13.70 | 1,462,300 | — | — |
| 2013-12-20 | $13.22 | $13.70 | 2,599,300 | — | — |
| 2013-12-19 | $12.94 | $13.41 | 2,104,800 | — | — |
| 2013-12-18 | $13.39 | $13.87 | 1,167,900 | — | — |
| 2013-12-17 | $13.56 | $14.05 | 872,400 | — | — |
| 2013-12-16 | $13.60 | $14.09 | 954,700 | — | — |
| 2013-12-13 | $13.51 | $14.00 | 748,100 | — | — |
| 2013-12-12 | $13.45 | $13.94 | 1,001,900 | — | — |
| 2013-12-11 | $13.82 | $14.32 | 899,800 | — | — |
| 2013-12-10 | $13.84 | $14.34 | 1,630,600 | — | — |
| 2013-12-09 | $13.53 | $14.02 | 1,038,000 | — | — |
| 2013-12-06 | $13.34 | $13.82 | 1,391,200 | — | — |
| 2013-12-05 | $13.34 | $13.82 | 1,335,900 | — | — |
| 2013-12-04 | $13.51 | $14.00 | 1,709,400 | — | — |
| 2013-12-03 | $13.18 | $13.66 | 781,900 | — | — |
| 2013-12-02 | $13.16 | $13.64 | 1,367,400 | — | — |
| 2013-11-29 | $13.60 | $14.09 | 254,100 | — | — |
| 2013-11-27 | $13.39 | $13.87 | 1,073,600 | — | — |
| 2013-11-26 | $13.37 | $13.85 | 1,203,700 | — | — |
| 2013-11-25 | $13.45 | $13.94 | 1,428,800 | — | — |
| 2013-11-22 | $13.46 | $13.95 | 783,700 | — | — |
| 2013-11-21 | $13.48 | $13.97 | 959,200 | — | — |
| 2013-11-20 | $13.48 | $13.97 | 1,167,000 | — | — |
| 2013-11-19 | $13.89 | $14.39 | 678,000 | — | — |
| 2013-11-18 | $13.83 | $14.33 | 1,070,700 | — | — |
| 2013-11-15 | $14.10 | $14.61 | 735,800 | — | — |
| 2013-11-14 | $14.17 | $14.68 | 793,600 | — | — |
| 2013-11-13 | $14.03 | $14.54 | 646,100 | — | — |
| 2013-11-12 | $14.06 | $14.57 | 663,700 | — | — |
| 2013-11-11 | $14.37 | $14.89 | 391,400 | — | — |
| 2013-11-08 | $14.52 | $15.04 | 737,000 | — | — |
| 2013-11-07 | $14.71 | $15.24 | 471,000 | — | — |
| 2013-11-06 | $14.86 | $15.40 | 422,200 | — | — |
| 2013-11-05 | $14.75 | $15.28 | 367,300 | — | — |
| 2013-11-04 | $14.74 | $15.27 | 488,300 | — | — |
| 2013-11-01 | $14.71 | $15.24 | 542,500 | — | — |
| 2013-10-31 | $14.87 | $15.41 | 791,700 | — | — |
| 2013-10-30 | $15.27 | $15.82 | 819,300 | — | — |
| 2013-10-29 | $15.17 | $15.72 | 466,100 | — | — |
| 2013-10-28 | $15.28 | $15.82 | 577,300 | — | — |
| 2013-10-25 | $15.26 | $15.80 | 730,100 | — | — |
| 2013-10-24 | $15.21 | $15.75 | 695,700 | — | — |
| 2013-10-23 | $15.04 | $15.57 | 763,600 | — | — |
| 2013-10-22 | $15.11 | $15.65 | 1,187,300 | — | — |
| 2013-10-21 | $14.75 | $15.27 | 534,300 | — | — |
| 2013-10-18 | $14.56 | $15.08 | 839,000 | — | — |
| 2013-10-17 | $14.55 | $15.07 | 729,200 | — | — |
| 2013-10-16 | $14.18 | $14.68 | 626,100 | — | — |
| 2013-10-15 | $14.15 | $14.65 | 799,400 | — | — |
| 2013-10-14 | $14.07 | $14.57 | 665,500 | — | — |
| 2013-10-11 | $14.00 | $14.50 | 981,400 | — | — |
| 2013-10-10 | $14.26 | $14.77 | 695,500 | — | — |
| 2013-10-09 | $14.46 | $14.97 | 1,172,600 | — | — |
| 2013-10-08 | $14.65 | $15.17 | 473,500 | — | — |
| 2013-10-07 | $14.65 | $15.17 | 813,800 | — | — |
| 2013-10-04 | $14.40 | $14.91 | 557,500 | — | — |
| 2013-10-03 | $14.54 | $15.06 | 523,600 | — | — |
| 2013-10-02 | $14.53 | $15.04 | 783,900 | — | — |
| 2013-10-01 | $14.26 | $14.77 | 1,904,000 | — | — |
| 2013-09-30 | $14.70 | $15.22 | 606,300 | — | — |
| 2013-09-27 | $14.77 | $15.29 | 693,100 | — | — |
| 2013-09-26 | $14.76 | $15.28 | 463,800 | — | — |
| 2013-09-25 | $14.85 | $15.38 | 846,200 | — | — |
| 2013-09-24 | $14.60 | $15.12 | 1,049,000 | — | — |
| 2013-09-23 | $14.53 | $15.04 | 1,107,400 | — | — |
| 2013-09-20 | $14.68 | $15.20 | 1,224,900 | — | — |
| 2013-09-19 | $15.39 | $15.94 | 1,311,200 | — | — |
| 2013-09-18 | $15.51 | $16.06 | 1,723,900 | — | — |
| 2013-09-17 | $14.60 | $15.12 | 1,215,300 | — | — |
| 2013-09-16 | $14.68 | $15.20 | 961,100 | — | — |
| 2013-09-13 | $14.88 | $15.41 | 1,416,600 | — | — |
| 2013-09-12 | $14.84 | $15.37 | 1,446,800 | — | — |
| 2013-09-11 | $15.50 | $16.05 | 855,800 | — | — |
| 2013-09-10 | $15.54 | $16.09 | 1,403,200 | — | — |
| 2013-09-09 | $15.91 | $16.47 | 485,000 | — | — |
| 2013-09-06 | $16.00 | $16.57 | 626,100 | — | — |
| 2013-09-05 | $15.68 | $16.24 | 902,100 | — | — |
| 2013-09-04 | $16.07 | $16.64 | 585,800 | — | — |
| 2013-09-03 | $16.35 | $16.93 | 564,500 | — | — |
| 2013-08-30 | $16.00 | $16.57 | 732,800 | — | — |
| 2013-08-29 | $16.20 | $16.77 | 1,337,800 | — | — |
| 2013-08-28 | $16.39 | $16.97 | 1,929,500 | — | — |
| 2013-08-27 | $16.58 | $17.17 | 1,288,900 | — | — |
| 2013-08-26 | $16.42 | $17.00 | 1,292,300 | — | — |
| 2013-08-23 | $16.33 | $16.91 | 1,079,900 | — | — |
| 2013-08-22 | $15.91 | $16.47 | 575,500 | — | — |
| 2013-08-21 | $15.73 | $16.29 | 778,600 | — | — |
| 2013-08-20 | $15.84 | $16.40 | 771,300 | — | — |
| 2013-08-19 | $15.87 | $16.43 | 1,109,200 | — | — |
| 2013-08-16 | $15.90 | $16.46 | 1,775,700 | — | — |
| 2013-08-15 | $15.78 | $16.34 | 2,663,800 | — | — |
| 2013-08-14 | $15.20 | $15.74 | 1,572,500 | — | — |
| 2013-08-13 | $14.86 | $15.39 | 707,000 | — | — |
| 2013-08-12 | $14.97 | $15.50 | 1,219,200 | — | — |
| 2013-08-09 | $14.47 | $14.98 | 1,024,300 | — | — |
| 2013-08-08 | $14.40 | $14.91 | 1,414,800 | — | — |
| 2013-08-07 | $13.84 | $14.33 | 1,556,500 | — | — |
| 2013-08-06 | $13.91 | $14.40 | 1,477,000 | — | — |
| 2013-08-05 | $14.22 | $14.72 | 450,300 | — | — |
| 2013-08-02 | $14.25 | $14.75 | 535,000 | — | — |
| 2013-08-01 | $14.25 | $14.75 | 684,100 | — | — |
| 2013-07-31 | $14.33 | $14.84 | 1,362,000 | — | — |
| 2013-07-30 | $14.45 | $14.96 | 848,000 | — | — |
| 2013-07-29 | $14.47 | $14.98 | 681,400 | — | — |
| 2013-07-26 | $14.57 | $15.09 | 1,115,200 | — | — |
| 2013-07-25 | $14.71 | $15.23 | 634,600 | — | — |
| 2013-07-24 | $14.59 | $15.11 | 1,026,400 | — | — |
| 2013-07-23 | $14.89 | $15.42 | 1,535,000 | — | — |
| 2013-07-22 | $14.85 | $15.38 | 1,743,200 | — | — |
| 2013-07-19 | $14.22 | $14.72 | 679,400 | — | — |
| 2013-07-18 | $14.00 | $14.50 | 603,800 | — | — |
| 2013-07-17 | $13.93 | $14.42 | 832,000 | — | — |
| 2013-07-16 | $14.28 | $14.79 | 731,800 | — | — |
| 2013-07-15 | $14.31 | $14.82 | 565,300 | — | — |
| 2013-07-12 | $14.30 | $14.81 | 911,600 | — | — |
| 2013-07-11 | $14.25 | $14.75 | 1,170,900 | — | — |
| 2013-07-10 | $13.71 | $14.20 | 723,900 | — | — |
| 2013-07-09 | $13.66 | $14.14 | 861,500 | — | — |
| 2013-07-08 | $13.70 | $14.19 | 1,160,300 | — | — |
| 2013-07-05 | $13.40 | $13.87 | 890,200 | — | — |
| 2013-07-03 | $13.83 | $14.32 | 657,100 | — | — |
| 2013-07-02 | $13.65 | $14.13 | 2,071,200 | — | — |
| 2013-07-01 | $13.73 | $14.22 | 1,284,900 | — | — |
| 2013-06-28 | $13.60 | $14.08 | 2,340,000 | — | — |
| 2013-06-27 | $13.01 | $13.47 | 3,157,600 | — | — |
| 2013-06-26 | $13.16 | $13.63 | 5,446,800 | — | — |
| 2013-06-25 | $13.77 | $14.26 | 4,497,700 | — | — |
| 2013-06-24 | $13.89 | $14.38 | 2,002,200 | — | — |
| 2013-06-21 | $14.15 | $14.65 | 1,384,900 | — | — |
| 2013-06-20 | $13.92 | $14.41 | 4,778,700 | — | — |
| 2013-06-19 | $15.14 | $15.68 | 861,800 | — | — |
| 2013-06-18 | $15.29 | $15.83 | 1,213,200 | — | — |
| 2013-06-17 | $15.54 | $16.09 | 631,200 | — | — |
| 2013-06-14 | $15.72 | $16.28 | 625,600 | — | — |
| 2013-06-13 | $15.56 | $16.11 | 1,148,900 | — | — |
| 2013-06-12 | $15.65 | $16.20 | 773,800 | — | — |
| 2013-06-11 | $15.53 | $16.08 | 848,000 | — | — |
| 2013-06-10 | $15.75 | $16.31 | 745,400 | — | — |
| 2013-06-07 | $15.78 | $16.34 | 1,362,200 | — | — |
| 2013-06-06 | $16.27 | $16.85 | 733,600 | — | — |
| 2013-06-05 | $16.08 | $16.65 | 944,300 | — | — |
| 2013-06-04 | $16.07 | $16.64 | 900,800 | — | — |
| 2013-06-03 | $16.29 | $16.87 | 882,800 | — | — |
| 2013-05-31 | $15.96 | $16.53 | 1,275,100 | — | — |
| 2013-05-30 | $16.21 | $16.78 | 1,938,000 | — | — |
| 2013-05-29 | $15.81 | $16.37 | 876,700 | — | — |
| 2013-05-28 | $15.61 | $16.16 | 1,104,400 | — | — |
| 2013-05-24 | $15.73 | $16.29 | 709,400 | — | — |
| 2013-05-23 | $15.93 | $16.49 | 828,200 | — | — |
| 2013-05-22 | $15.57 | $16.12 | 1,265,800 | — | — |
| 2013-05-21 | $15.72 | $16.28 | 1,391,000 | — | — |
| 2013-05-20 | $16.15 | $16.72 | 2,985,000 | — | — |
| 2013-05-17 | $15.23 | $15.77 | 3,054,000 | — | — |
| 2013-05-16 | $15.66 | $16.21 | 2,133,200 | — | — |
| 2013-05-15 | $15.60 | $16.15 | 3,395,600 | — | — |
| 2013-05-14 | $16.20 | $16.77 | 2,492,300 | — | — |
| 2013-05-13 | $16.39 | $16.97 | 1,235,800 | — | — |
| 2013-05-10 | $16.52 | $17.11 | 1,157,800 | — | — |
| 2013-05-09 | $16.59 | $17.18 | 961,700 | — | — |
| 2013-05-08 | $16.76 | $17.35 | 1,268,300 | — | — |
| 2013-05-07 | $16.65 | $17.24 | 1,386,200 | — | — |
| 2013-05-06 | $16.86 | $17.46 | 875,600 | — | — |
| 2013-05-03 | $16.99 | $17.59 | 761,100 | — | — |
| 2013-05-02 | $16.85 | $17.45 | 641,100 | — | — |
| 2013-05-01 | $16.71 | $17.30 | 1,331,300 | — | — |
| 2013-04-30 | $17.14 | $17.75 | 1,355,200 | — | — |
| 2013-04-29 | $17.11 | $17.72 | 1,676,800 | — | — |
| 2013-04-26 | $17.11 | $17.72 | 1,114,400 | — | — |
| 2013-04-25 | $17.22 | $17.83 | 1,866,500 | — | — |
| 2013-04-24 | $16.58 | $17.17 | 1,221,400 | — | — |
| 2013-04-23 | $16.39 | $16.97 | 1,675,600 | — | — |
| 2013-04-22 | $16.76 | $17.35 | 1,619,400 | — | — |
| 2013-04-19 | $16.50 | $17.08 | 2,472,200 | — | — |
| 2013-04-18 | $16.14 | $16.71 | 1,913,200 | — | — |
| 2013-04-17 | $16.10 | $16.67 | 2,845,000 | — | — |
| 2013-04-16 | $16.39 | $16.97 | 3,330,400 | — | — |
| 2013-04-15 | $15.95 | $16.52 | 8,817,500 | — | — |
| 2013-04-12 | $17.58 | $18.20 | 5,595,400 | — | — |
| 2013-04-11 | $18.88 | $19.55 | 693,100 | — | — |
| 2013-04-10 | $18.80 | $19.47 | 960,000 | — | — |
| 2013-04-09 | $19.19 | $19.87 | 972,700 | — | — |
| 2013-04-08 | $18.79 | $19.46 | 875,500 | — | — |
| 2013-04-05 | $19.05 | $19.72 | 929,500 | — | — |
| 2013-04-04 | $18.77 | $19.43 | 1,199,600 | — | — |
| 2013-04-03 | $18.64 | $19.30 | 1,599,700 | — | — |
| 2013-04-02 | $18.87 | $19.54 | 1,301,600 | — | — |
| 2013-04-01 | $19.27 | $19.95 | 597,300 | — | — |
| 2013-03-28 | $19.37 | $20.06 | 572,200 | — | — |
| 2013-03-27 | $19.46 | $20.15 | 1,031,800 | — | — |
| 2013-03-26 | $19.51 | $20.20 | 618,000 | — | — |
| 2013-03-25 | $19.61 | $20.30 | 776,600 | — | — |
| 2013-03-22 | $19.67 | $20.37 | 735,300 | — | — |
| 2013-03-21 | $19.98 | $20.69 | 844,800 | — | — |
| 2013-03-20 | $19.62 | $20.32 | 699,700 | — | — |
| 2013-03-19 | $19.80 | $20.50 | 715,600 | — | — |
| 2013-03-18 | $19.84 | $20.54 | 771,900 | — | — |
| 2013-03-15 | $19.50 | $20.19 | 704,400 | — | — |
| 2013-03-14 | $19.52 | $20.21 | 718,200 | — | — |
| 2013-03-13 | $19.60 | $20.29 | 881,800 | — | — |
| 2013-03-12 | $19.76 | $20.46 | 703,200 | — | — |
| 2013-03-11 | $19.61 | $20.30 | 673,700 | — | — |
| 2013-03-08 | $19.57 | $20.26 | 732,300 | — | — |
| 2013-03-07 | $19.48 | $20.17 | 553,000 | — | — |
| 2013-03-06 | $19.70 | $20.40 | 999,100 | — | — |
| 2013-03-05 | $19.48 | $20.17 | 801,600 | — | — |
| 2013-03-04 | $19.54 | $20.23 | 832,900 | — | — |
| 2013-03-01 | $19.50 | $20.19 | 652,500 | — | — |
| 2013-02-28 | $19.51 | $20.20 | 932,500 | — | — |
| 2013-02-27 | $19.85 | $20.55 | 647,500 | — | — |
| 2013-02-26 | $20.14 | $20.85 | 774,100 | — | — |
| 2013-02-25 | $19.99 | $20.70 | 928,700 | — | — |
| 2013-02-22 | $19.65 | $20.35 | 1,065,000 | — | — |
| 2013-02-21 | $19.60 | $20.29 | 1,883,700 | — | — |
| 2013-02-20 | $19.25 | $19.93 | 2,968,500 | — | — |
| 2013-02-19 | $19.98 | $20.69 | 1,820,200 | — | — |
| 2013-02-15 | $20.23 | $20.95 | 1,791,000 | — | — |
| 2013-02-14 | $20.72 | $21.45 | 733,500 | — | — |
| 2013-02-13 | $20.96 | $21.70 | 1,126,800 | — | — |
| 2013-02-12 | $21.26 | $22.01 | 442,200 | — | — |
| 2013-02-11 | $21.27 | $22.02 | 709,500 | — | — |
| 2013-02-08 | $21.46 | $22.22 | 538,300 | — | — |
| 2013-02-07 | $21.57 | $22.33 | 486,400 | — | — |
| 2013-02-06 | $21.70 | $22.47 | 435,700 | — | — |
| 2013-02-05 | $21.63 | $22.40 | 551,200 | — | — |
| 2013-02-04 | $21.70 | $22.47 | 494,300 | — | — |
| 2013-02-01 | $21.68 | $22.45 | 375,800 | — | — |
| 2013-01-31 | $21.45 | $22.21 | 751,100 | — | — |
| 2013-01-30 | $21.70 | $22.47 | 595,900 | — | — |
| 2013-01-29 | $21.30 | $22.05 | 505,100 | — | — |
| 2013-01-28 | $21.13 | $21.88 | 559,100 | — | — |
| 2013-01-25 | $21.19 | $21.94 | 1,362,000 | — | — |
| 2013-01-24 | $21.63 | $22.40 | 1,125,200 | — | — |
| 2013-01-23 | $22.08 | $22.86 | 754,200 | — | — |
| 2013-01-22 | $22.12 | $22.90 | 641,400 | — | — |
| 2013-01-18 | $21.88 | $22.66 | 530,200 | — | — |
| 2013-01-17 | $21.93 | $22.71 | 784,600 | — | — |
| 2013-01-16 | $21.76 | $22.53 | 429,600 | — | — |
| 2013-01-15 | $21.78 | $22.55 | 573,000 | — | — |
| 2013-01-14 | $21.62 | $22.39 | 791,900 | — | — |
| 2013-01-11 | $21.38 | $22.14 | 1,352,800 | — | — |
| 2013-01-10 | $21.66 | $22.43 | 874,300 | — | — |
| 2013-01-09 | $21.29 | $22.04 | 784,900 | — | — |
| 2013-01-08 | $21.23 | $21.98 | 517,100 | — | — |
| 2013-01-07 | $21.00 | $21.74 | 460,500 | — | — |
| 2013-01-04 | $21.17 | $21.92 | 946,800 | — | — |
| 2013-01-03 | $21.29 | $22.04 | 580,600 | — | — |
| 2013-01-02 | $21.55 | $22.31 | 1,054,800 | — | — |