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
- 1994-04-14 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 | $14.40 | $19.65 | 2,813,400 | — | — |
| 2013-12-30 | $14.57 | $19.88 | 3,364,500 | — | — |
| 2013-12-27 | $14.43 | $19.69 | 2,194,100 | — | — |
| 2013-12-26 | $14.57 | $19.88 | 2,125,000 | — | — |
| 2013-12-24 | $14.57 | $19.88 | 1,911,600 | — | — |
| 2013-12-23 | $14.48 | $19.75 | 3,883,200 | — | — |
| 2013-12-20 | $14.38 | $19.62 | 5,656,600 | — | — |
| 2013-12-19 | $14.16 | $19.32 | 2,509,000 | — | — |
| 2013-12-18 | $14.23 | $19.41 | 4,050,200 | — | — |
| 2013-12-17 | $14.21 | $19.22 | 2,759,000 | — | — |
| 2013-12-16 | $14.22 | $19.23 | 3,237,800 | — | — |
| 2013-12-13 | $14.17 | $19.16 | 6,800,100 | — | — |
| 2013-12-12 | $14.14 | $19.12 | 3,379,900 | — | — |
| 2013-12-11 | $14.34 | $19.39 | 5,127,600 | — | — |
| 2013-12-10 | $14.39 | $19.46 | 6,718,500 | — | — |
| 2013-12-09 | $14.84 | $20.07 | 4,489,400 | — | — |
| 2013-12-06 | $14.85 | $20.08 | 16,320,400 | — | — |
| 2013-12-05 | $16.40 | $22.18 | 6,916,300 | — | — |
| 2013-12-04 | $16.13 | $21.81 | 5,026,500 | — | — |
| 2013-12-03 | $16.52 | $22.34 | 4,600,800 | — | — |
| 2013-12-02 | $16.28 | $22.01 | 6,133,500 | — | — |
| 2013-11-29 | $16.27 | $22.00 | 1,716,500 | — | — |
| 2013-11-27 | $16.10 | $21.77 | 2,335,400 | — | — |
| 2013-11-26 | $16.02 | $21.66 | 1,831,700 | — | — |
| 2013-11-25 | $16.13 | $21.81 | 2,479,100 | — | — |
| 2013-11-22 | $16.00 | $21.64 | 2,892,000 | — | — |
| 2013-11-21 | $16.23 | $21.95 | 2,544,200 | — | — |
| 2013-11-20 | $16.00 | $21.64 | 2,262,200 | — | — |
| 2013-11-19 | $15.90 | $21.50 | 2,820,100 | — | — |
| 2013-11-18 | $15.90 | $21.50 | 2,969,900 | — | — |
| 2013-11-15 | $15.78 | $21.34 | 5,087,200 | — | — |
| 2013-11-14 | $15.91 | $21.51 | 4,938,100 | — | — |
| 2013-11-13 | $16.07 | $21.73 | 4,426,900 | — | — |
| 2013-11-12 | $16.03 | $21.68 | 3,851,900 | — | — |
| 2013-11-11 | $16.01 | $21.65 | 4,524,000 | — | — |
| 2013-11-08 | $16.21 | $21.92 | 7,987,400 | — | — |
| 2013-11-07 | $15.25 | $20.62 | 14,477,900 | — | — |
| 2013-11-06 | $14.65 | $19.81 | 8,726,500 | — | — |
| 2013-11-05 | $15.25 | $20.62 | 3,422,200 | — | — |
| 2013-11-04 | $15.27 | $20.65 | 3,494,400 | — | — |
| 2013-11-01 | $15.13 | $20.46 | 3,847,800 | — | — |
| 2013-10-31 | $15.49 | $20.95 | 5,028,700 | — | — |
| 2013-10-30 | $15.52 | $20.99 | 6,455,900 | — | — |
| 2013-10-29 | $15.27 | $20.65 | 6,463,100 | — | — |
| 2013-10-28 | $15.03 | $20.32 | 6,991,500 | — | — |
| 2013-10-25 | $14.42 | $19.50 | 3,481,100 | — | — |
| 2013-10-24 | $14.17 | $19.16 | 2,187,700 | — | — |
| 2013-10-23 | $13.92 | $18.82 | 2,730,300 | — | — |
| 2013-10-22 | $14.03 | $18.97 | 2,550,200 | — | — |
| 2013-10-21 | $13.90 | $18.80 | 3,575,900 | — | — |
| 2013-10-18 | $14.19 | $19.19 | 4,644,600 | — | — |
| 2013-10-17 | $13.80 | $18.66 | 2,070,700 | — | — |
| 2013-10-16 | $13.71 | $18.54 | 2,418,100 | — | — |
| 2013-10-15 | $13.46 | $18.20 | 6,649,800 | — | — |
| 2013-10-14 | $13.48 | $18.23 | 2,039,000 | — | — |
| 2013-10-11 | $13.26 | $17.93 | 4,290,300 | — | — |
| 2013-10-10 | $13.55 | $18.32 | 2,967,200 | — | — |
| 2013-10-09 | $13.28 | $17.96 | 3,240,800 | — | — |
| 2013-10-08 | $13.24 | $17.90 | 4,973,600 | — | — |
| 2013-10-07 | $13.55 | $18.32 | 4,295,200 | — | — |
| 2013-10-04 | $13.90 | $18.80 | 3,645,200 | — | — |
| 2013-10-03 | $13.78 | $18.63 | 3,913,100 | — | — |
| 2013-10-02 | $13.96 | $18.88 | 3,426,600 | — | — |
| 2013-10-01 | $14.07 | $19.03 | 3,471,500 | — | — |
| 2013-09-30 | $13.99 | $18.92 | 4,604,300 | — | — |
| 2013-09-27 | $14.33 | $19.21 | 2,589,400 | — | — |
| 2013-09-26 | $14.24 | $19.09 | 3,333,400 | — | — |
| 2013-09-25 | $14.27 | $19.13 | 4,042,900 | — | — |
| 2013-09-24 | $14.28 | $19.14 | 5,083,100 | — | — |
| 2013-09-23 | $14.39 | $19.29 | 4,721,600 | — | — |
| 2013-09-20 | $14.77 | $19.80 | 5,584,200 | — | — |
| 2013-09-19 | $15.03 | $20.15 | 3,145,100 | — | — |
| 2013-09-18 | $15.34 | $20.56 | 4,295,800 | — | — |
| 2013-09-17 | $15.12 | $20.27 | 5,158,100 | — | — |
| 2013-09-16 | $14.86 | $19.92 | 5,263,400 | — | — |
| 2013-09-13 | $14.86 | $19.92 | 4,644,700 | — | — |
| 2013-09-12 | $14.56 | $19.52 | 5,181,900 | — | — |
| 2013-09-11 | $14.90 | $19.97 | 5,781,100 | — | — |
| 2013-09-10 | $14.73 | $19.75 | 3,646,500 | — | — |
| 2013-09-09 | $14.91 | $19.99 | 2,923,600 | — | — |
| 2013-09-06 | $14.77 | $19.80 | 3,757,700 | — | — |
| 2013-09-05 | $14.86 | $19.92 | 5,054,600 | — | — |
| 2013-09-04 | $14.66 | $19.65 | 5,374,200 | — | — |
| 2013-09-03 | $14.37 | $19.26 | 4,259,400 | — | — |
| 2013-08-30 | $14.47 | $19.40 | 3,369,400 | — | — |
| 2013-08-29 | $14.58 | $19.54 | 2,704,800 | — | — |
| 2013-08-28 | $14.65 | $19.64 | 4,058,300 | — | — |
| 2013-08-27 | $14.61 | $19.58 | 4,014,000 | — | — |
| 2013-08-26 | $14.76 | $19.79 | 3,214,700 | — | — |
| 2013-08-23 | $14.78 | $19.81 | 5,627,200 | — | — |
| 2013-08-22 | $15.21 | $20.39 | 9,047,900 | — | — |
| 2013-08-21 | $14.76 | $19.79 | 14,351,700 | — | — |
| 2013-08-20 | $16.38 | $21.96 | 4,126,200 | — | — |
| 2013-08-19 | $16.00 | $21.45 | 3,557,800 | — | — |
| 2013-08-16 | $16.30 | $21.85 | 3,002,200 | — | — |
| 2013-08-15 | $16.54 | $22.17 | 3,422,800 | — | — |
| 2013-08-14 | $16.89 | $22.64 | 2,630,700 | — | — |
| 2013-08-13 | $17.08 | $22.90 | 2,996,600 | — | — |
| 2013-08-12 | $16.84 | $22.57 | 2,674,500 | — | — |
| 2013-08-09 | $16.86 | $22.60 | 2,174,800 | — | — |
| 2013-08-08 | $17.04 | $22.84 | 4,325,800 | — | — |
| 2013-08-07 | $16.90 | $22.65 | 5,551,200 | — | — |
| 2013-08-06 | $17.57 | $23.55 | 22,783,300 | — | — |
| 2013-08-05 | $19.97 | $26.77 | 4,251,000 | — | — |
| 2013-08-02 | $20.05 | $26.88 | 1,769,800 | — | — |
| 2013-08-01 | $19.92 | $26.70 | 2,884,700 | — | — |
| 2013-07-31 | $19.64 | $26.33 | 2,578,900 | — | — |
| 2013-07-30 | $19.46 | $26.09 | 2,119,000 | — | — |
| 2013-07-29 | $19.26 | $25.82 | 1,669,700 | — | — |
| 2013-07-26 | $19.20 | $25.74 | 1,730,200 | — | — |
| 2013-07-25 | $19.15 | $25.67 | 1,524,400 | — | — |
| 2013-07-24 | $19.04 | $25.52 | 1,868,600 | — | — |
| 2013-07-23 | $18.97 | $25.43 | 1,547,200 | — | — |
| 2013-07-22 | $18.89 | $25.32 | 3,456,400 | — | — |
| 2013-07-19 | $18.62 | $24.96 | 1,416,600 | — | — |
| 2013-07-18 | $18.66 | $25.01 | 1,854,000 | — | — |
| 2013-07-17 | $18.69 | $25.05 | 2,676,600 | — | — |
| 2013-07-16 | $18.80 | $25.20 | 2,436,800 | — | — |
| 2013-07-15 | $19.17 | $25.70 | 1,075,400 | — | — |
| 2013-07-12 | $19.12 | $25.63 | 1,375,700 | — | — |
| 2013-07-11 | $19.27 | $25.83 | 1,260,300 | — | — |
| 2013-07-10 | $19.10 | $25.60 | 1,210,400 | — | — |
| 2013-07-09 | $19.11 | $25.62 | 2,325,700 | — | — |
| 2013-07-08 | $19.19 | $25.72 | 1,832,300 | — | — |
| 2013-07-05 | $18.72 | $25.09 | 1,063,600 | — | — |
| 2013-07-03 | $18.51 | $24.81 | 1,056,400 | — | — |
| 2013-07-02 | $18.49 | $24.79 | 2,009,400 | — | — |
| 2013-07-01 | $18.41 | $24.68 | 1,915,700 | — | — |
| 2013-06-28 | $18.26 | $24.48 | 2,102,900 | — | — |
| 2013-06-27 | $18.15 | $24.33 | 1,771,100 | — | — |
| 2013-06-26 | $18.02 | $23.99 | 2,006,500 | — | — |
| 2013-06-25 | $18.11 | $24.11 | 3,024,100 | — | — |
| 2013-06-24 | $17.62 | $23.46 | 4,837,000 | — | — |
| 2013-06-21 | $18.23 | $24.27 | 4,559,600 | — | — |
| 2013-06-20 | $18.27 | $24.32 | 4,210,300 | — | — |
| 2013-06-19 | $18.72 | $24.92 | 4,857,200 | — | — |
| 2013-06-18 | $19.16 | $25.51 | 1,745,000 | — | — |
| 2013-06-17 | $19.05 | $25.36 | 2,612,700 | — | — |
| 2013-06-14 | $19.05 | $25.36 | 1,644,300 | — | — |
| 2013-06-13 | $19.25 | $25.63 | 2,639,100 | — | — |
| 2013-06-12 | $19.00 | $25.29 | 2,951,200 | — | — |
| 2013-06-11 | $19.27 | $25.65 | 1,766,200 | — | — |
| 2013-06-10 | $19.58 | $26.06 | 1,736,600 | — | — |
| 2013-06-07 | $19.90 | $26.49 | 1,587,200 | — | — |
| 2013-06-06 | $19.72 | $26.25 | 1,387,500 | — | — |
| 2013-06-05 | $19.56 | $26.04 | 1,882,700 | — | — |
| 2013-06-04 | $19.88 | $26.46 | 2,197,400 | — | — |
| 2013-06-03 | $19.67 | $26.18 | 3,129,100 | — | — |
| 2013-05-31 | $19.79 | $26.34 | 2,059,100 | — | — |
| 2013-05-30 | $19.76 | $26.30 | 2,562,800 | — | — |
| 2013-05-29 | $19.35 | $25.76 | 3,480,200 | — | — |
| 2013-05-28 | $19.95 | $26.56 | 4,100,300 | — | — |
| 2013-05-24 | $20.01 | $26.64 | 2,907,300 | — | — |
| 2013-05-23 | $20.10 | $26.76 | 4,847,000 | — | — |
| 2013-05-22 | $20.48 | $27.26 | 10,104,800 | — | — |
| 2013-05-21 | $20.31 | $27.04 | 3,428,700 | — | — |
| 2013-05-20 | $20.21 | $26.90 | 2,333,600 | — | — |
| 2013-05-17 | $20.05 | $26.69 | 4,586,900 | — | — |
| 2013-05-16 | $19.81 | $26.37 | 1,815,100 | — | — |
| 2013-05-15 | $19.90 | $26.49 | 3,698,000 | — | — |
| 2013-05-14 | $20.08 | $26.73 | 3,547,500 | — | — |
| 2013-05-13 | $19.62 | $26.12 | 1,965,300 | — | — |
| 2013-05-10 | $19.75 | $26.29 | 2,584,500 | — | — |
| 2013-05-09 | $19.57 | $26.05 | 3,000,100 | — | — |
| 2013-05-08 | $19.45 | $25.89 | 2,972,700 | — | — |
| 2013-05-07 | $19.37 | $25.78 | 5,006,200 | — | — |
| 2013-05-06 | $19.17 | $25.52 | 1,809,700 | — | — |
| 2013-05-03 | $19.01 | $25.31 | 2,585,200 | — | — |
| 2013-05-02 | $18.87 | $25.12 | 3,213,500 | — | — |
| 2013-05-01 | $18.73 | $24.93 | 3,806,400 | — | — |
| 2013-04-30 | $19.45 | $25.89 | 5,074,700 | — | — |
| 2013-04-29 | $19.12 | $25.45 | 2,788,600 | — | — |
| 2013-04-26 | $18.96 | $25.24 | 1,473,500 | — | — |
| 2013-04-25 | $18.97 | $25.25 | 1,640,800 | — | — |
| 2013-04-24 | $18.61 | $24.77 | 1,309,500 | — | — |
| 2013-04-23 | $18.51 | $24.64 | 2,480,600 | — | — |
| 2013-04-22 | $18.69 | $24.88 | 1,519,200 | — | — |
| 2013-04-19 | $18.62 | $24.79 | 2,011,600 | — | — |
| 2013-04-18 | $18.42 | $24.52 | 3,150,200 | — | — |
| 2013-04-17 | $18.86 | $25.11 | 2,028,000 | — | — |
| 2013-04-16 | $19.42 | $25.85 | 2,034,900 | — | — |
| 2013-04-15 | $19.16 | $25.51 | 4,040,400 | — | — |
| 2013-04-12 | $19.39 | $25.81 | 3,591,400 | — | — |
| 2013-04-11 | $19.91 | $26.50 | 2,825,400 | — | — |
| 2013-04-10 | $19.47 | $25.92 | 2,879,300 | — | — |
| 2013-04-09 | $19.09 | $25.41 | 2,417,100 | — | — |
| 2013-04-08 | $19.37 | $25.78 | 2,007,400 | — | — |
| 2013-04-05 | $19.14 | $25.48 | 1,826,700 | — | — |
| 2013-04-04 | $18.98 | $25.27 | 2,168,600 | — | — |
| 2013-04-03 | $18.60 | $24.76 | 2,757,700 | — | — |
| 2013-04-02 | $18.84 | $25.08 | 4,871,200 | — | — |
| 2013-04-01 | $18.46 | $24.57 | 2,138,200 | — | — |
| 2013-03-28 | $18.70 | $24.89 | 3,562,400 | — | — |
| 2013-03-27 | $18.47 | $24.59 | 2,747,200 | — | — |
| 2013-03-26 | $18.38 | $24.47 | 5,437,400 | — | — |
| 2013-03-25 | $18.59 | $24.75 | 4,187,600 | — | — |
| 2013-03-22 | $18.75 | $24.96 | 5,687,300 | — | — |
| 2013-03-21 | $19.06 | $25.37 | 5,131,300 | — | — |
| 2013-03-20 | $19.48 | $25.93 | 5,089,800 | — | — |
| 2013-03-19 | $19.48 | $25.93 | 5,292,300 | — | — |
| 2013-03-18 | $20.15 | $26.82 | 2,607,900 | — | — |
| 2013-03-15 | $20.38 | $27.13 | 3,240,300 | — | — |
| 2013-03-14 | $20.79 | $27.68 | 1,955,800 | — | — |
| 2013-03-13 | $20.84 | $27.74 | 2,872,400 | — | — |
| 2013-03-12 | $20.50 | $27.29 | 2,673,400 | — | — |
| 2013-03-11 | $20.65 | $27.49 | 3,418,400 | — | — |
| 2013-03-08 | $21.07 | $28.05 | 8,877,700 | — | — |
| 2013-03-07 | $20.41 | $27.17 | 5,979,000 | — | — |
| 2013-03-06 | $20.27 | $26.98 | 15,919,000 | — | — |
| 2013-03-05 | $22.55 | $30.02 | 6,819,000 | — | — |
| 2013-03-04 | $21.67 | $28.85 | 6,648,100 | — | — |
| 2013-03-01 | $20.78 | $27.66 | 3,606,100 | — | — |
| 2013-02-28 | $20.68 | $27.53 | 3,797,500 | — | — |
| 2013-02-27 | $21.02 | $27.98 | 2,607,900 | — | — |
| 2013-02-26 | $20.69 | $27.54 | 2,969,000 | — | — |
| 2013-02-25 | $20.32 | $27.05 | 2,383,500 | — | — |
| 2013-02-22 | $20.64 | $27.48 | 3,048,100 | — | — |
| 2013-02-21 | $20.61 | $27.44 | 3,108,500 | — | — |
| 2013-02-20 | $20.65 | $27.49 | 2,247,400 | — | — |
| 2013-02-19 | $20.94 | $27.87 | 3,226,100 | — | — |
| 2013-02-15 | $20.44 | $27.21 | 3,062,300 | — | — |
| 2013-02-14 | $19.99 | $26.61 | 2,803,900 | — | — |
| 2013-02-13 | $20.21 | $26.90 | 2,373,000 | — | — |
| 2013-02-12 | $20.31 | $27.04 | 2,227,000 | — | — |
| 2013-02-11 | $20.09 | $26.74 | 1,732,100 | — | — |
| 2013-02-08 | $20.34 | $27.08 | 2,751,400 | — | — |
| 2013-02-07 | $20.30 | $27.02 | 3,376,400 | — | — |
| 2013-02-06 | $20.81 | $27.70 | 3,046,600 | — | — |
| 2013-02-05 | $20.56 | $27.37 | 2,697,000 | — | — |
| 2013-02-04 | $20.06 | $26.70 | 4,242,500 | — | — |
| 2013-02-01 | $20.19 | $26.88 | 1,523,100 | — | — |
| 2013-01-31 | $20.21 | $26.90 | 2,738,800 | — | — |
| 2013-01-30 | $20.39 | $27.14 | 3,319,600 | — | — |
| 2013-01-29 | $20.21 | $26.90 | 2,837,600 | — | — |
| 2013-01-28 | $20.44 | $27.21 | 2,672,100 | — | — |
| 2013-01-25 | $20.55 | $27.36 | 2,254,900 | — | — |
| 2013-01-24 | $20.51 | $27.30 | 3,136,900 | — | — |
| 2013-01-23 | $20.36 | $27.10 | 3,588,000 | — | — |
| 2013-01-22 | $20.97 | $27.91 | 2,860,700 | — | — |
| 2013-01-18 | $21.22 | $28.25 | 3,828,600 | — | — |
| 2013-01-17 | $21.09 | $28.07 | 3,324,400 | — | — |
| 2013-01-16 | $20.77 | $27.65 | 4,722,400 | — | — |
| 2013-01-15 | $20.58 | $27.40 | 5,283,500 | — | — |
| 2013-01-14 | $19.64 | $26.14 | 7,143,800 | — | — |
| 2013-01-11 | $19.14 | $25.48 | 7,041,800 | — | — |
| 2013-01-10 | $19.94 | $26.54 | 7,296,100 | — | — |
| 2013-01-09 | $20.63 | $27.46 | 2,728,000 | — | — |
| 2013-01-08 | $20.37 | $27.12 | 3,170,300 | — | — |
| 2013-01-07 | $19.89 | $26.48 | 3,472,400 | — | — |
| 2013-01-04 | $20.65 | $27.49 | 2,977,500 | — | — |
| 2013-01-03 | $20.40 | $27.16 | 2,840,800 | — | — |
| 2013-01-02 | $20.08 | $26.73 | 6,400,700 | — | — |