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
- 2008-11-25 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 | $17.73 | $17.73 | 712,800 | — | — |
| 2013-12-30 | $17.65 | $17.65 | 1,172,000 | — | — |
| 2013-12-27 | $17.68 | $17.68 | 904,800 | — | — |
| 2013-12-26 | $17.54 | $17.54 | 947,600 | — | — |
| 2013-12-24 | $17.38 | $17.38 | 692,000 | — | — |
| 2013-12-23 | $17.32 | $17.32 | 481,600 | — | — |
| 2013-12-20 | $17.31 | $17.31 | 1,672,400 | — | — |
| 2013-12-19 | $17.36 | $17.36 | 1,438,000 | — | — |
| 2013-12-18 | $17.34 | $17.34 | 2,518,800 | — | — |
| 2013-12-17 | $16.85 | $16.85 | 518,000 | — | — |
| 2013-12-16 | $16.98 | $16.98 | 1,034,400 | — | — |
| 2013-12-13 | $17.05 | $17.05 | 1,366,400 | — | — |
| 2013-12-12 | $17.07 | $17.07 | 530,800 | — | — |
| 2013-12-11 | $16.78 | $16.78 | 1,021,600 | — | — |
| 2013-12-10 | $16.89 | $16.89 | 1,260,000 | — | — |
| 2013-12-09 | $17.07 | $17.07 | 1,580,000 | — | — |
| 2013-12-06 | $16.94 | $16.94 | 1,728,000 | — | — |
| 2013-12-05 | $16.56 | $16.56 | 1,190,000 | — | — |
| 2013-12-04 | $16.75 | $16.75 | 1,268,400 | — | — |
| 2013-12-03 | $16.80 | $16.80 | 1,428,000 | — | — |
| 2013-12-02 | $16.98 | $16.98 | 2,175,200 | — | — |
| 2013-11-29 | $16.81 | $16.81 | 1,023,200 | — | — |
| 2013-11-27 | $16.73 | $16.73 | 991,200 | — | — |
| 2013-11-26 | $16.43 | $16.43 | 974,800 | — | — |
| 2013-11-25 | $16.50 | $16.50 | 1,412,400 | — | — |
| 2013-11-22 | $16.46 | $16.46 | 1,118,000 | — | — |
| 2013-11-21 | $16.39 | $16.39 | 1,686,000 | — | — |
| 2013-11-20 | $16.01 | $16.01 | 662,000 | — | — |
| 2013-11-19 | $16.09 | $16.09 | 606,800 | — | — |
| 2013-11-18 | $16.00 | $16.00 | 932,000 | — | — |
| 2013-11-15 | $16.11 | $16.11 | 1,778,000 | — | — |
| 2013-11-14 | $16.05 | $16.05 | 1,894,400 | — | — |
| 2013-11-13 | $15.85 | $15.85 | 1,764,000 | — | — |
| 2013-11-12 | $15.94 | $15.94 | 1,990,400 | — | — |
| 2013-11-11 | $15.79 | $15.79 | 882,000 | — | — |
| 2013-11-08 | $15.78 | $15.78 | 3,248,800 | — | — |
| 2013-11-07 | $15.42 | $15.41 | 4,390,000 | — | — |
| 2013-11-06 | $15.64 | $15.63 | 1,194,000 | — | — |
| 2013-11-05 | $15.59 | $15.59 | 1,127,600 | — | — |
| 2013-11-04 | $15.62 | $15.62 | 600,800 | — | — |
| 2013-11-01 | $15.65 | $15.65 | 600,400 | — | — |
| 2013-10-31 | $15.52 | $15.52 | 1,357,200 | — | — |
| 2013-10-30 | $15.61 | $15.61 | 1,398,400 | — | — |
| 2013-10-29 | $15.48 | $15.48 | 1,046,000 | — | — |
| 2013-10-28 | $15.33 | $15.33 | 1,143,600 | — | — |
| 2013-10-25 | $15.23 | $15.23 | 524,400 | — | — |
| 2013-10-24 | $15.20 | $15.20 | 696,000 | — | — |
| 2013-10-23 | $15.22 | $15.22 | 779,200 | — | — |
| 2013-10-22 | $15.46 | $15.46 | 602,800 | — | — |
| 2013-10-21 | $15.48 | $15.48 | 1,047,600 | — | — |
| 2013-10-18 | $15.38 | $15.38 | 1,994,400 | — | — |
| 2013-10-17 | $15.40 | $15.40 | 1,366,000 | — | — |
| 2013-10-16 | $15.69 | $15.69 | 1,350,800 | — | — |
| 2013-10-15 | $15.53 | $15.53 | 1,007,200 | — | — |
| 2013-10-14 | $15.61 | $15.61 | 695,200 | — | — |
| 2013-10-11 | $15.61 | $15.61 | 1,173,200 | — | — |
| 2013-10-10 | $15.52 | $15.52 | 1,518,000 | — | — |
| 2013-10-09 | $15.24 | $15.24 | 816,000 | — | — |
| 2013-10-08 | $15.10 | $15.10 | 931,200 | — | — |
| 2013-10-07 | $15.10 | $15.10 | 1,213,200 | — | — |
| 2013-10-04 | $15.28 | $15.28 | 1,272,800 | — | — |
| 2013-10-03 | $15.23 | $15.23 | 5,577,200 | — | — |
| 2013-10-02 | $15.26 | $15.26 | 1,417,200 | — | — |
| 2013-10-01 | $15.40 | $15.40 | 1,253,200 | — | — |
| 2013-09-30 | $15.56 | $15.56 | 1,886,400 | — | — |
| 2013-09-27 | $15.54 | $15.54 | 1,410,400 | — | — |
| 2013-09-26 | $15.74 | $15.74 | 1,599,600 | — | — |
| 2013-09-25 | $15.59 | $15.59 | 1,119,200 | — | — |
| 2013-09-24 | $15.70 | $15.70 | 1,081,200 | — | — |
| 2013-09-23 | $15.70 | $15.70 | 878,000 | — | — |
| 2013-09-20 | $15.88 | $15.88 | 666,400 | — | — |
| 2013-09-19 | $15.90 | $15.90 | 1,415,600 | — | — |
| 2013-09-18 | $15.48 | $15.48 | 3,250,400 | — | — |
| 2013-09-17 | $15.83 | $15.83 | 894,400 | — | — |
| 2013-09-16 | $15.84 | $15.84 | 470,400 | — | — |
| 2013-09-13 | $15.86 | $15.86 | 443,200 | — | — |
| 2013-09-12 | $15.93 | $15.93 | 658,400 | — | — |
| 2013-09-11 | $16.06 | $16.06 | 742,400 | — | — |
| 2013-09-10 | $16.23 | $16.23 | 1,227,600 | — | — |
| 2013-09-09 | $15.98 | $15.98 | 962,000 | — | — |
| 2013-09-06 | $15.82 | $15.82 | 1,021,600 | — | — |
| 2013-09-05 | $16.17 | $16.17 | 1,120,400 | — | — |
| 2013-09-04 | $16.01 | $16.01 | 596,000 | — | — |
| 2013-09-03 | $16.00 | $16.00 | 1,133,600 | — | — |
| 2013-08-30 | $15.56 | $15.56 | 588,000 | — | — |
| 2013-08-29 | $15.58 | $15.58 | 419,600 | — | — |
| 2013-08-28 | $15.41 | $15.41 | 645,200 | — | — |
| 2013-08-27 | $15.21 | $15.21 | 1,048,800 | — | — |
| 2013-08-26 | $15.65 | $15.65 | 362,400 | — | — |
| 2013-08-23 | $15.72 | $15.72 | 565,200 | — | — |
| 2013-08-22 | $15.75 | $15.75 | 717,200 | — | — |
| 2013-08-21 | $15.46 | $15.46 | 819,600 | — | — |
| 2013-08-20 | $15.28 | $15.28 | 629,200 | — | — |
| 2013-08-19 | $15.36 | $15.36 | 791,600 | — | — |
| 2013-08-16 | $15.38 | $15.38 | 988,800 | — | — |
| 2013-08-15 | $15.29 | $15.29 | 1,182,000 | — | — |
| 2013-08-14 | $15.55 | $15.55 | 742,000 | — | — |
| 2013-08-13 | $15.57 | $15.57 | 1,554,400 | — | — |
| 2013-08-12 | $15.16 | $15.16 | 675,600 | — | — |
| 2013-08-09 | $14.97 | $14.97 | 864,000 | — | — |
| 2013-08-08 | $15.13 | $15.13 | 1,897,600 | — | — |
| 2013-08-07 | $15.06 | $15.06 | 2,594,800 | — | — |
| 2013-08-06 | $15.47 | $15.47 | 922,000 | — | — |
| 2013-08-05 | $15.65 | $15.65 | 711,600 | — | — |
| 2013-08-02 | $15.85 | $15.85 | 596,000 | — | — |
| 2013-08-01 | $16.05 | $16.05 | 1,026,000 | — | — |
| 2013-07-31 | $15.54 | $15.54 | 1,666,400 | — | — |
| 2013-07-30 | $15.59 | $15.59 | 1,064,000 | — | — |
| 2013-07-29 | $15.54 | $15.54 | 1,463,200 | — | — |
| 2013-07-26 | $15.64 | $15.63 | 1,647,200 | — | — |
| 2013-07-25 | $15.95 | $15.95 | 827,600 | — | — |
| 2013-07-24 | $16.33 | $16.33 | 782,800 | — | — |
| 2013-07-23 | $16.07 | $16.07 | 400,800 | — | — |
| 2013-07-22 | $16.09 | $16.09 | 1,766,000 | — | — |
| 2013-07-19 | $16.36 | $16.36 | 979,200 | — | — |
| 2013-07-18 | $16.41 | $16.41 | 1,112,400 | — | — |
| 2013-07-17 | $16.13 | $16.13 | 1,016,400 | — | — |
| 2013-07-16 | $15.91 | $15.91 | 1,656,000 | — | — |
| 2013-07-15 | $16.17 | $16.17 | 1,645,600 | — | — |
| 2013-07-12 | $16.04 | $16.04 | 458,000 | — | — |
| 2013-07-11 | $15.90 | $15.90 | 2,137,200 | — | — |
| 2013-07-10 | $16.32 | $16.32 | 2,423,600 | — | — |
| 2013-07-09 | $16.61 | $16.61 | 945,200 | — | — |
| 2013-07-08 | $16.62 | $16.62 | 779,200 | — | — |
| 2013-07-05 | $16.66 | $16.66 | 1,291,200 | — | — |
| 2013-07-03 | $16.31 | $16.31 | 1,369,600 | — | — |
| 2013-07-02 | $16.50 | $16.50 | 2,809,600 | — | — |
| 2013-07-01 | $16.16 | $16.16 | 1,636,000 | — | — |
| 2013-06-28 | $16.02 | $16.02 | 1,938,400 | — | — |
| 2013-06-27 | $15.75 | $15.75 | 1,397,600 | — | — |
| 2013-06-26 | $15.60 | $15.60 | 917,200 | — | — |
| 2013-06-25 | $15.58 | $15.58 | 1,638,000 | — | — |
| 2013-06-24 | $15.54 | $15.54 | 1,706,000 | — | — |
| 2013-06-21 | $15.58 | $15.58 | 1,407,200 | — | — |
| 2013-06-20 | $15.47 | $15.47 | 4,562,800 | — | — |
| 2013-06-19 | $15.19 | $15.19 | 6,869,600 | — | — |
| 2013-06-18 | $14.82 | $14.82 | 2,695,200 | — | — |
| 2013-06-17 | $14.56 | $14.56 | 3,740,000 | — | — |
| 2013-06-14 | $14.52 | $14.51 | 2,880,000 | — | — |
| 2013-06-13 | $14.79 | $14.79 | 7,057,200 | — | — |
| 2013-06-12 | $15.04 | $15.04 | 3,956,000 | — | — |
| 2013-06-11 | $15.01 | $15.00 | 9,525,200 | — | — |
| 2013-06-10 | $15.98 | $15.98 | 4,056,000 | — | — |
| 2013-06-07 | $15.56 | $15.56 | 5,748,800 | — | — |
| 2013-06-06 | $15.43 | $15.43 | 8,634,000 | — | — |
| 2013-06-05 | $16.11 | $16.11 | 2,828,400 | — | — |
| 2013-06-04 | $16.42 | $16.42 | 4,510,800 | — | — |
| 2013-06-03 | $16.24 | $16.24 | 5,278,400 | — | — |
| 2013-05-31 | $16.57 | $16.57 | 2,310,800 | — | — |
| 2013-05-30 | $16.67 | $16.67 | 2,277,200 | — | — |
| 2013-05-29 | $16.81 | $16.81 | 3,048,000 | — | — |
| 2013-05-28 | $17.17 | $17.17 | 3,576,800 | — | — |
| 2013-05-24 | $16.79 | $16.79 | 3,948,400 | — | — |
| 2013-05-23 | $17.04 | $17.04 | 4,130,800 | — | — |
| 2013-05-22 | $17.43 | $17.43 | 7,056,000 | — | — |
| 2013-05-21 | $17.28 | $17.28 | 1,650,800 | — | — |
| 2013-05-20 | $17.19 | $17.19 | 2,666,400 | — | — |
| 2013-05-17 | $17.56 | $17.56 | 3,438,400 | — | — |
| 2013-05-16 | $17.24 | $17.24 | 1,692,000 | — | — |
| 2013-05-15 | $17.24 | $17.24 | 3,619,600 | — | — |
| 2013-05-14 | $17.23 | $17.23 | 3,505,200 | — | — |
| 2013-05-13 | $17.09 | $17.09 | 2,940,400 | — | — |
| 2013-05-10 | $17.00 | $17.00 | 6,601,600 | — | — |
| 2013-05-09 | $16.69 | $16.69 | 7,012,800 | — | — |
| 2013-05-08 | $16.14 | $16.14 | 1,175,200 | — | — |
| 2013-05-07 | $16.16 | $16.16 | 569,200 | — | — |
| 2013-05-06 | $16.27 | $16.27 | 1,380,400 | — | — |
| 2013-05-03 | $16.17 | $16.17 | 1,749,600 | — | — |
| 2013-05-02 | $15.84 | $15.84 | 1,091,600 | — | — |
| 2013-05-01 | $15.64 | $15.63 | 1,904,400 | — | — |
| 2013-04-30 | $15.68 | $15.68 | 1,609,200 | — | — |
| 2013-04-29 | $15.80 | $15.80 | 1,534,000 | — | — |
| 2013-04-26 | $15.88 | $15.88 | 1,989,200 | — | — |
| 2013-04-25 | $16.31 | $16.31 | 1,002,400 | — | — |
| 2013-04-24 | $16.37 | $16.37 | 1,142,400 | — | — |
| 2013-04-23 | $16.33 | $16.33 | 2,985,200 | — | — |
| 2013-04-22 | $16.27 | $16.27 | 2,977,600 | — | — |
| 2013-04-19 | $16.33 | $16.33 | 5,471,200 | — | — |
| 2013-04-18 | $15.93 | $15.93 | 1,434,400 | — | — |
| 2013-04-17 | $15.91 | $15.91 | 2,570,000 | — | — |
| 2013-04-16 | $15.72 | $15.72 | 2,632,400 | — | — |
| 2013-04-15 | $15.47 | $15.47 | 5,627,200 | — | — |
| 2013-04-12 | $16.09 | $16.09 | 3,722,800 | — | — |
| 2013-04-11 | $16.50 | $16.50 | 3,024,400 | — | — |
| 2013-04-10 | $16.48 | $16.48 | 3,423,200 | — | — |
| 2013-04-09 | $16.22 | $16.22 | 5,580,800 | — | — |
| 2013-04-08 | $16.34 | $16.34 | 5,771,600 | — | — |
| 2013-04-05 | $15.85 | $15.85 | 4,807,600 | — | — |
| 2013-04-04 | $15.36 | $15.36 | 6,465,600 | — | — |
| 2013-04-03 | $14.37 | $14.37 | 2,180,400 | — | — |
| 2013-04-02 | $14.53 | $14.52 | 1,900,400 | — | — |
| 2013-04-01 | $14.49 | $14.49 | 1,753,600 | — | — |
| 2013-03-28 | $14.75 | $14.75 | 745,600 | — | — |
| 2013-03-27 | $14.84 | $14.84 | 859,600 | — | — |
| 2013-03-26 | $14.87 | $14.87 | 1,631,600 | — | — |
| 2013-03-25 | $14.75 | $14.75 | 1,772,000 | — | — |
| 2013-03-22 | $14.86 | $14.86 | 1,950,400 | — | — |
| 2013-03-21 | $14.99 | $14.99 | 1,937,200 | — | — |
| 2013-03-20 | $15.37 | $15.37 | 2,299,200 | — | — |
| 2013-03-19 | $15.05 | $15.05 | 1,697,200 | — | — |
| 2013-03-18 | $15.11 | $15.11 | 2,318,400 | — | — |
| 2013-03-15 | $15.16 | $15.16 | 3,193,200 | — | — |
| 2013-03-14 | $15.39 | $15.39 | 3,352,000 | — | — |
| 2013-03-13 | $15.38 | $15.38 | 1,164,000 | — | — |
| 2013-03-12 | $15.35 | $15.35 | 1,806,000 | — | — |
| 2013-03-11 | $15.45 | $15.45 | 1,376,800 | — | — |
| 2013-03-08 | $15.38 | $15.38 | 3,733,200 | — | — |
| 2013-03-07 | $15.03 | $15.03 | 3,434,800 | — | — |
| 2013-03-06 | $14.78 | $14.77 | 1,638,400 | — | — |
| 2013-03-05 | $14.53 | $14.52 | 1,406,000 | — | — |
| 2013-03-04 | $14.58 | $14.58 | 1,126,800 | — | — |
| 2013-03-01 | $14.62 | $14.62 | 1,316,000 | — | — |
| 2013-02-28 | $14.34 | $14.34 | 1,210,400 | — | — |
| 2013-02-27 | $14.19 | $14.19 | 1,860,000 | — | — |
| 2013-02-26 | $14.13 | $14.13 | 3,475,200 | — | — |
| 2013-02-25 | $13.89 | $13.89 | 8,832,400 | — | — |
| 2013-02-22 | $14.60 | $14.60 | 1,312,800 | — | — |
| 2013-02-21 | $14.51 | $14.50 | 3,098,000 | — | — |
| 2013-02-20 | $14.64 | $14.64 | 2,315,600 | — | — |
| 2013-02-19 | $14.66 | $14.66 | 1,627,200 | — | — |
| 2013-02-15 | $14.65 | $14.65 | 1,772,800 | — | — |
| 2013-02-14 | $14.40 | $14.40 | 1,948,800 | — | — |
| 2013-02-13 | $14.64 | $14.64 | 1,204,400 | — | — |
| 2013-02-12 | $14.65 | $14.65 | 3,860,400 | — | — |
| 2013-02-11 | $14.76 | $14.75 | 2,890,000 | — | — |
| 2013-02-08 | $14.40 | $14.40 | 3,473,600 | — | — |
| 2013-02-07 | $14.68 | $14.68 | 2,183,200 | — | — |
| 2013-02-06 | $14.65 | $14.65 | 2,387,200 | — | — |
| 2013-02-05 | $14.67 | $14.67 | 2,434,000 | — | — |
| 2013-02-04 | $14.29 | $14.29 | 1,969,200 | — | — |
| 2013-02-01 | $14.48 | $14.48 | 2,475,600 | — | — |
| 2013-01-31 | $14.04 | $14.04 | 1,197,200 | — | — |
| 2013-01-30 | $13.93 | $13.93 | 1,917,200 | — | — |
| 2013-01-29 | $13.82 | $13.82 | 2,471,600 | — | — |
| 2013-01-28 | $13.83 | $13.83 | 1,337,200 | — | — |
| 2013-01-25 | $13.88 | $13.88 | 3,154,400 | — | — |
| 2013-01-24 | $13.67 | $13.67 | 3,170,000 | — | — |
| 2013-01-23 | $13.21 | $13.21 | 1,753,200 | — | — |
| 2013-01-22 | $13.23 | $13.23 | 3,137,600 | — | — |
| 2013-01-18 | $13.64 | $13.64 | 1,915,200 | — | — |
| 2013-01-17 | $13.58 | $13.58 | 3,663,600 | — | — |
| 2013-01-16 | $13.14 | $13.14 | 3,314,400 | — | — |
| 2013-01-15 | $13.29 | $13.29 | 2,764,000 | — | — |
| 2013-01-14 | $13.48 | $13.48 | 1,594,000 | — | — |
| 2013-01-11 | $13.40 | $13.40 | 2,740,800 | — | — |
| 2013-01-10 | $13.14 | $13.14 | 2,074,800 | — | — |
| 2013-01-09 | $12.98 | $12.98 | 1,349,600 | — | — |
| 2013-01-08 | $12.77 | $12.77 | 2,759,600 | — | — |
| 2013-01-07 | $12.97 | $12.97 | 2,612,800 | — | — |
| 2013-01-04 | $13.09 | $13.09 | 2,387,200 | — | — |
| 2013-01-03 | $12.83 | $12.83 | 2,587,200 | — | — |
| 2013-01-02 | $12.84 | $12.84 | 2,434,000 | — | — |