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
- 1991-06-26 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 | $14.51 | $15.27 | 2,330,800 | — | — |
| 2013-12-30 | $14.46 | $15.22 | 4,131,800 | — | — |
| 2013-12-27 | $14.45 | $15.21 | 2,515,100 | — | — |
| 2013-12-26 | $14.46 | $15.22 | 2,892,100 | — | — |
| 2013-12-24 | $14.47 | $15.23 | 1,851,900 | — | — |
| 2013-12-23 | $14.39 | $15.15 | 4,803,000 | — | — |
| 2013-12-20 | $14.32 | $15.07 | 9,718,700 | — | — |
| 2013-12-19 | $14.12 | $14.86 | 5,860,800 | — | — |
| 2013-12-18 | $14.21 | $14.96 | 7,681,100 | — | — |
| 2013-12-17 | $13.94 | $14.67 | 6,803,400 | — | — |
| 2013-12-16 | $13.96 | $14.69 | 9,762,600 | — | — |
| 2013-12-13 | $13.68 | $14.40 | 37,696,900 | — | — |
| 2013-12-12 | $13.85 | $14.58 | 14,114,500 | — | — |
| 2013-12-11 | $14.32 | $15.07 | 5,386,500 | — | — |
| 2013-12-10 | $14.49 | $15.25 | 5,185,500 | — | — |
| 2013-12-09 | $14.71 | $15.48 | 4,751,100 | — | — |
| 2013-12-06 | $15.02 | $15.81 | 7,457,300 | — | — |
| 2013-12-05 | $14.74 | $15.51 | 11,045,800 | — | — |
| 2013-12-04 | $15.31 | $16.11 | 13,164,800 | — | — |
| 2013-12-03 | $14.88 | $15.66 | 7,908,600 | — | — |
| 2013-12-02 | $14.47 | $15.23 | 3,855,900 | — | — |
| 2013-11-29 | $14.57 | $15.34 | 2,144,900 | — | — |
| 2013-11-27 | $14.47 | $15.23 | 3,496,600 | — | — |
| 2013-11-26 | $14.43 | $15.19 | 3,802,300 | — | — |
| 2013-11-25 | $14.53 | $15.29 | 3,494,500 | — | — |
| 2013-11-22 | $14.62 | $15.39 | 3,777,100 | — | — |
| 2013-11-21 | $14.63 | $15.40 | 3,720,300 | — | — |
| 2013-11-20 | $14.59 | $15.36 | 4,933,700 | — | — |
| 2013-11-19 | $14.70 | $15.47 | 7,229,000 | — | — |
| 2013-11-18 | $14.96 | $15.75 | 5,661,700 | — | — |
| 2013-11-15 | $15.28 | $16.08 | 6,125,700 | — | — |
| 2013-11-14 | $15.20 | $16.00 | 7,375,400 | — | — |
| 2013-11-13 | $15.11 | $15.90 | 7,122,300 | — | — |
| 2013-11-12 | $14.86 | $15.64 | 11,397,800 | — | — |
| 2013-11-11 | $14.56 | $15.32 | 6,251,600 | — | — |
| 2013-11-08 | $14.21 | $14.96 | 6,265,800 | — | — |
| 2013-11-07 | $13.70 | $14.42 | 6,617,100 | — | — |
| 2013-11-06 | $14.05 | $14.79 | 3,820,100 | — | — |
| 2013-11-05 | $13.96 | $14.69 | 4,566,600 | — | — |
| 2013-11-04 | $14.12 | $14.86 | 6,881,700 | — | — |
| 2013-11-01 | $13.99 | $14.72 | 5,283,600 | — | — |
| 2013-10-31 | $14.09 | $14.83 | 4,648,600 | — | — |
| 2013-10-30 | $14.24 | $14.99 | 3,010,200 | — | — |
| 2013-10-29 | $14.30 | $15.01 | 2,169,300 | — | — |
| 2013-10-28 | $14.35 | $15.06 | 4,283,000 | — | — |
| 2013-10-25 | $14.31 | $15.02 | 2,466,000 | — | — |
| 2013-10-24 | $14.07 | $14.77 | 3,740,400 | — | — |
| 2013-10-23 | $14.05 | $14.75 | 4,324,600 | — | — |
| 2013-10-22 | $14.30 | $15.01 | 4,098,100 | — | — |
| 2013-10-21 | $14.22 | $14.93 | 3,700,800 | — | — |
| 2013-10-18 | $14.21 | $14.91 | 3,790,200 | — | — |
| 2013-10-17 | $14.06 | $14.76 | 6,067,900 | — | — |
| 2013-10-16 | $13.75 | $14.43 | 3,055,100 | — | — |
| 2013-10-15 | $13.54 | $14.21 | 2,888,200 | — | — |
| 2013-10-14 | $13.81 | $14.49 | 3,896,300 | — | — |
| 2013-10-11 | $13.69 | $14.37 | 2,375,300 | — | — |
| 2013-10-10 | $13.55 | $14.22 | 4,400,200 | — | — |
| 2013-10-09 | $13.22 | $13.88 | 4,135,700 | — | — |
| 2013-10-08 | $13.30 | $13.96 | 3,388,300 | — | — |
| 2013-10-07 | $13.29 | $13.95 | 2,716,200 | — | — |
| 2013-10-04 | $13.38 | $14.04 | 2,664,900 | — | — |
| 2013-10-03 | $13.25 | $13.91 | 2,856,900 | — | — |
| 2013-10-02 | $13.35 | $14.01 | 3,229,400 | — | — |
| 2013-10-01 | $13.38 | $14.04 | 2,272,600 | — | — |
| 2013-09-30 | $13.29 | $13.95 | 3,764,000 | — | — |
| 2013-09-27 | $13.47 | $14.14 | 2,771,300 | — | — |
| 2013-09-26 | $13.59 | $14.26 | 2,705,500 | — | — |
| 2013-09-25 | $13.51 | $14.18 | 3,453,100 | — | — |
| 2013-09-24 | $13.52 | $14.19 | 4,684,200 | — | — |
| 2013-09-23 | $13.51 | $14.18 | 5,136,200 | — | — |
| 2013-09-20 | $13.38 | $14.04 | 4,232,000 | — | — |
| 2013-09-19 | $13.59 | $14.26 | 2,635,900 | — | — |
| 2013-09-18 | $13.65 | $14.33 | 4,670,800 | — | — |
| 2013-09-17 | $13.32 | $13.98 | 5,708,200 | — | — |
| 2013-09-16 | $13.35 | $14.01 | 4,866,500 | — | — |
| 2013-09-13 | $13.27 | $13.93 | 3,764,200 | — | — |
| 2013-09-12 | $13.38 | $14.04 | 3,657,500 | — | — |
| 2013-09-11 | $13.43 | $14.10 | 4,061,700 | — | — |
| 2013-09-10 | $13.57 | $14.24 | 5,811,600 | — | — |
| 2013-09-09 | $13.29 | $13.95 | 4,148,400 | — | — |
| 2013-09-06 | $13.09 | $13.74 | 10,308,800 | — | — |
| 2013-09-05 | $12.71 | $13.34 | 2,394,300 | — | — |
| 2013-09-04 | $12.64 | $13.27 | 2,562,300 | — | — |
| 2013-09-03 | $12.70 | $13.33 | 3,430,600 | — | — |
| 2013-08-30 | $12.71 | $13.34 | 3,229,600 | — | — |
| 2013-08-29 | $12.78 | $13.41 | 1,931,200 | — | — |
| 2013-08-28 | $12.86 | $13.50 | 3,171,600 | — | — |
| 2013-08-27 | $12.73 | $13.36 | 5,698,100 | — | — |
| 2013-08-26 | $12.95 | $13.59 | 5,002,600 | — | — |
| 2013-08-23 | $12.91 | $13.55 | 2,044,600 | — | — |
| 2013-08-22 | $12.88 | $13.52 | 3,461,000 | — | — |
| 2013-08-21 | $12.62 | $13.25 | 3,547,300 | — | — |
| 2013-08-20 | $12.69 | $13.32 | 3,770,200 | — | — |
| 2013-08-19 | $12.49 | $13.11 | 4,464,800 | — | — |
| 2013-08-16 | $12.66 | $13.29 | 2,733,000 | — | — |
| 2013-08-15 | $12.81 | $13.45 | 3,644,500 | — | — |
| 2013-08-14 | $12.99 | $13.63 | 3,424,300 | — | — |
| 2013-08-13 | $12.97 | $13.61 | 4,810,200 | — | — |
| 2013-08-12 | $13.08 | $13.73 | 3,170,700 | — | — |
| 2013-08-09 | $13.09 | $13.74 | 3,605,600 | — | — |
| 2013-08-08 | $13.13 | $13.78 | 5,706,200 | — | — |
| 2013-08-07 | $12.87 | $13.51 | 4,572,700 | — | — |
| 2013-08-06 | $12.76 | $13.39 | 5,994,600 | — | — |
| 2013-08-05 | $12.78 | $13.41 | 4,252,400 | — | — |
| 2013-08-02 | $12.66 | $13.29 | 2,713,900 | — | — |
| 2013-08-01 | $12.66 | $13.29 | 3,259,700 | — | — |
| 2013-07-31 | $12.44 | $13.06 | 4,778,400 | — | — |
| 2013-07-30 | $12.38 | $12.99 | 3,755,300 | — | — |
| 2013-07-29 | $12.40 | $12.97 | 2,804,900 | — | — |
| 2013-07-26 | $12.48 | $13.06 | 2,518,700 | — | — |
| 2013-07-25 | $12.45 | $13.03 | 3,674,300 | — | — |
| 2013-07-24 | $12.42 | $12.99 | 2,570,000 | — | — |
| 2013-07-23 | $12.76 | $13.35 | 2,056,500 | — | — |
| 2013-07-22 | $12.68 | $13.27 | 2,993,600 | — | — |
| 2013-07-19 | $12.83 | $13.42 | 3,721,600 | — | — |
| 2013-07-18 | $12.75 | $13.34 | 3,592,700 | — | — |
| 2013-07-17 | $12.74 | $13.33 | 3,123,800 | — | — |
| 2013-07-16 | $12.77 | $13.36 | 3,469,600 | — | — |
| 2013-07-15 | $12.87 | $13.46 | 3,748,400 | — | — |
| 2013-07-12 | $12.60 | $13.18 | 3,330,800 | — | — |
| 2013-07-11 | $12.53 | $13.11 | 4,191,200 | — | — |
| 2013-07-10 | $12.26 | $12.83 | 6,342,200 | — | — |
| 2013-07-09 | $12.03 | $12.59 | 5,249,200 | — | — |
| 2013-07-08 | $11.92 | $12.47 | 4,803,900 | — | — |
| 2013-07-05 | $11.86 | $12.41 | 3,694,300 | — | — |
| 2013-07-03 | $11.83 | $12.38 | 2,864,900 | — | — |
| 2013-07-02 | $11.81 | $12.36 | 5,972,000 | — | — |
| 2013-07-01 | $11.90 | $12.45 | 5,311,800 | — | — |
| 2013-06-28 | $11.99 | $12.54 | 7,134,900 | — | — |
| 2013-06-27 | $11.96 | $12.51 | 7,370,700 | — | — |
| 2013-06-26 | $11.91 | $12.46 | 5,247,600 | — | — |
| 2013-06-25 | $11.67 | $12.21 | 6,100,000 | — | — |
| 2013-06-24 | $11.41 | $11.94 | 5,858,200 | — | — |
| 2013-06-21 | $11.48 | $12.01 | 7,723,500 | — | — |
| 2013-06-20 | $11.43 | $11.96 | 7,258,000 | — | — |
| 2013-06-19 | $11.68 | $12.22 | 7,135,400 | — | — |
| 2013-06-18 | $12.17 | $12.73 | 7,075,900 | — | — |
| 2013-06-17 | $12.25 | $12.82 | 4,514,300 | — | — |
| 2013-06-14 | $12.36 | $12.93 | 2,304,400 | — | — |
| 2013-06-13 | $12.39 | $12.96 | 3,163,100 | — | — |
| 2013-06-12 | $12.18 | $12.74 | 3,640,800 | — | — |
| 2013-06-11 | $12.31 | $12.88 | 4,736,500 | — | — |
| 2013-06-10 | $12.26 | $12.83 | 3,919,100 | — | — |
| 2013-06-07 | $12.51 | $13.09 | 4,139,200 | — | — |
| 2013-06-06 | $12.28 | $12.85 | 5,945,900 | — | — |
| 2013-06-05 | $12.07 | $12.63 | 4,877,000 | — | — |
| 2013-06-04 | $12.28 | $12.85 | 6,288,900 | — | — |
| 2013-06-03 | $12.29 | $12.86 | 7,857,800 | — | — |
| 2013-05-31 | $12.20 | $12.76 | 5,623,100 | — | — |
| 2013-05-30 | $12.31 | $12.88 | 4,496,400 | — | — |
| 2013-05-29 | $12.37 | $12.94 | 6,643,300 | — | — |
| 2013-05-28 | $12.42 | $12.99 | 7,682,500 | — | — |
| 2013-05-24 | $12.66 | $13.24 | 2,892,400 | — | — |
| 2013-05-23 | $12.90 | $13.50 | 5,943,900 | — | — |
| 2013-05-22 | $12.84 | $13.43 | 7,910,800 | — | — |
| 2013-05-21 | $13.00 | $13.60 | 8,428,200 | — | — |
| 2013-05-20 | $12.93 | $13.53 | 4,060,700 | — | — |
| 2013-05-17 | $12.99 | $13.59 | 4,908,300 | — | — |
| 2013-05-16 | $12.86 | $13.45 | 8,298,400 | — | — |
| 2013-05-15 | $13.08 | $13.68 | 10,861,600 | — | — |
| 2013-05-14 | $13.13 | $13.74 | 5,578,600 | — | — |
| 2013-05-13 | $13.01 | $13.61 | 5,855,100 | — | — |
| 2013-05-10 | $13.31 | $13.92 | 12,089,500 | — | — |
| 2013-05-09 | $13.22 | $13.83 | 7,820,500 | — | — |
| 2013-05-08 | $13.90 | $14.54 | 4,829,200 | — | — |
| 2013-05-07 | $13.96 | $14.60 | 5,013,500 | — | — |
| 2013-05-06 | $13.83 | $14.47 | 2,747,200 | — | — |
| 2013-05-03 | $13.82 | $14.46 | 4,678,400 | — | — |
| 2013-05-02 | $13.83 | $14.47 | 3,763,500 | — | — |
| 2013-05-01 | $13.80 | $14.44 | 3,918,100 | — | — |
| 2013-04-30 | $13.86 | $14.50 | 10,961,000 | — | — |
| 2013-04-29 | $13.66 | $14.29 | 6,864,000 | — | — |
| 2013-04-26 | $13.47 | $14.05 | 8,188,000 | — | — |
| 2013-04-25 | $13.46 | $14.04 | 7,344,100 | — | — |
| 2013-04-24 | $13.24 | $13.81 | 3,718,100 | — | — |
| 2013-04-23 | $13.15 | $13.72 | 4,965,100 | — | — |
| 2013-04-22 | $12.92 | $13.48 | 3,847,500 | — | — |
| 2013-04-19 | $12.87 | $13.42 | 5,083,200 | — | — |
| 2013-04-18 | $12.62 | $13.16 | 6,448,900 | — | — |
| 2013-04-17 | $12.64 | $13.18 | 9,794,700 | — | — |
| 2013-04-16 | $12.87 | $13.42 | 3,786,200 | — | — |
| 2013-04-15 | $12.69 | $13.24 | 5,645,000 | — | — |
| 2013-04-12 | $13.10 | $13.66 | 4,166,000 | — | — |
| 2013-04-11 | $12.93 | $13.49 | 4,612,400 | — | — |
| 2013-04-10 | $12.85 | $13.40 | 5,271,900 | — | — |
| 2013-04-09 | $12.64 | $13.18 | 6,840,400 | — | — |
| 2013-04-08 | $12.59 | $13.13 | 8,949,000 | — | — |
| 2013-04-05 | $12.43 | $12.97 | 6,562,800 | — | — |
| 2013-04-04 | $12.53 | $13.07 | 3,259,000 | — | — |
| 2013-04-03 | $12.46 | $13.00 | 4,900,500 | — | — |
| 2013-04-02 | $12.51 | $13.05 | 3,064,000 | — | — |
| 2013-04-01 | $12.51 | $13.05 | 3,016,500 | — | — |
| 2013-03-28 | $12.57 | $13.11 | 4,020,600 | — | — |
| 2013-03-27 | $12.54 | $13.08 | 4,543,500 | — | — |
| 2013-03-26 | $12.39 | $12.92 | 5,049,500 | — | — |
| 2013-03-25 | $12.30 | $12.83 | 6,163,200 | — | — |
| 2013-03-22 | $12.41 | $12.94 | 5,071,800 | — | — |
| 2013-03-21 | $12.42 | $12.96 | 4,838,200 | — | — |
| 2013-03-20 | $12.68 | $13.23 | 7,344,200 | — | — |
| 2013-03-19 | $12.45 | $12.99 | 4,869,100 | — | — |
| 2013-03-18 | $12.39 | $12.92 | 8,102,800 | — | — |
| 2013-03-15 | $12.50 | $13.04 | 8,931,000 | — | — |
| 2013-03-14 | $12.57 | $13.11 | 8,850,200 | — | — |
| 2013-03-13 | $12.64 | $13.18 | 4,768,400 | — | — |
| 2013-03-12 | $12.55 | $13.09 | 4,151,100 | — | — |
| 2013-03-11 | $12.51 | $13.05 | 4,885,000 | — | — |
| 2013-03-08 | $12.33 | $12.86 | 4,384,200 | — | — |
| 2013-03-07 | $12.32 | $12.85 | 5,004,600 | — | — |
| 2013-03-06 | $12.36 | $12.89 | 6,689,300 | — | — |
| 2013-03-05 | $12.18 | $12.70 | 6,471,600 | — | — |
| 2013-03-04 | $12.02 | $12.54 | 9,989,100 | — | — |
| 2013-03-01 | $11.93 | $12.44 | 7,874,700 | — | — |
| 2013-02-28 | $11.62 | $12.12 | 8,716,800 | — | — |
| 2013-02-27 | $11.64 | $12.14 | 11,982,300 | — | — |
| 2013-02-26 | $10.95 | $11.42 | 5,059,800 | — | — |
| 2013-02-25 | $10.90 | $11.37 | 7,176,700 | — | — |
| 2013-02-22 | $11.23 | $11.71 | 3,545,700 | — | — |
| 2013-02-21 | $11.06 | $11.54 | 4,101,600 | — | — |
| 2013-02-20 | $11.37 | $11.86 | 8,649,500 | — | — |
| 2013-02-19 | $11.37 | $11.86 | 4,541,800 | — | — |
| 2013-02-15 | $11.17 | $11.65 | 4,121,200 | — | — |
| 2013-02-14 | $11.21 | $11.69 | 4,892,100 | — | — |
| 2013-02-13 | $11.34 | $11.83 | 4,463,800 | — | — |
| 2013-02-12 | $11.31 | $11.80 | 5,019,900 | — | — |
| 2013-02-11 | $11.20 | $11.68 | 5,735,400 | — | — |
| 2013-02-08 | $11.07 | $11.55 | 6,413,900 | — | — |
| 2013-02-07 | $11.11 | $11.59 | 5,463,600 | — | — |
| 2013-02-06 | $11.06 | $11.54 | 4,023,200 | — | — |
| 2013-02-05 | $10.99 | $11.46 | 5,720,100 | — | — |
| 2013-02-04 | $10.92 | $11.39 | 4,402,400 | — | — |
| 2013-02-01 | $11.05 | $11.53 | 6,578,600 | — | — |
| 2013-01-31 | $10.84 | $11.31 | 7,138,500 | — | — |
| 2013-01-30 | $10.88 | $11.35 | 18,373,200 | — | — |
| 2013-01-29 | $10.70 | $11.12 | 20,323,400 | — | — |
| 2013-01-28 | $10.85 | $11.28 | 9,922,600 | — | — |
| 2013-01-25 | $11.09 | $11.52 | 5,543,800 | — | — |
| 2013-01-24 | $11.09 | $11.52 | 7,951,700 | — | — |
| 2013-01-23 | $11.21 | $11.65 | 4,565,400 | — | — |
| 2013-01-22 | $11.31 | $11.75 | 3,983,300 | — | — |
| 2013-01-18 | $11.14 | $11.58 | 2,706,700 | — | — |
| 2013-01-17 | $11.07 | $11.50 | 2,677,900 | — | — |
| 2013-01-16 | $10.95 | $11.38 | 3,127,200 | — | — |
| 2013-01-15 | $11.00 | $11.43 | 2,746,700 | — | — |
| 2013-01-14 | $11.03 | $11.46 | 4,126,900 | — | — |
| 2013-01-11 | $11.11 | $11.55 | 3,671,800 | — | — |
| 2013-01-10 | $11.09 | $11.52 | 3,716,300 | — | — |
| 2013-01-09 | $10.90 | $11.33 | 3,836,900 | — | — |
| 2013-01-08 | $10.85 | $11.28 | 3,683,000 | — | — |
| 2013-01-07 | $10.85 | $11.28 | 6,791,100 | — | — |
| 2013-01-04 | $11.20 | $11.64 | 6,218,700 | — | — |
| 2013-01-03 | $10.94 | $11.37 | 8,415,000 | — | — |
| 2013-01-02 | $11.00 | $11.43 | 5,166,900 | — | — |