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
- 1980-03-17 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 | $17.68 | $20.88 | 5,533,900 | — | — |
| 2013-12-30 | $17.49 | $20.65 | 3,601,800 | — | — |
| 2013-12-27 | $17.43 | $20.58 | 3,655,700 | — | — |
| 2013-12-26 | $17.44 | $20.59 | 3,836,300 | — | — |
| 2013-12-24 | $17.39 | $20.53 | 4,504,900 | — | — |
| 2013-12-23 | $17.51 | $20.67 | 10,214,000 | — | — |
| 2013-12-20 | $17.19 | $20.30 | 17,970,700 | — | — |
| 2013-12-19 | $16.88 | $19.93 | 9,392,500 | — | — |
| 2013-12-18 | $17.03 | $20.11 | 11,832,300 | — | — |
| 2013-12-17 | $16.80 | $19.84 | 8,851,700 | — | — |
| 2013-12-16 | $16.66 | $19.67 | 11,428,800 | — | — |
| 2013-12-13 | $16.70 | $19.72 | 9,167,100 | — | — |
| 2013-12-12 | $16.72 | $19.74 | 9,532,700 | — | — |
| 2013-12-11 | $16.83 | $19.87 | 10,718,900 | — | — |
| 2013-12-10 | $16.83 | $19.87 | 14,962,400 | — | — |
| 2013-12-09 | $16.83 | $19.87 | 15,108,500 | — | — |
| 2013-12-06 | $16.83 | $19.87 | 11,892,500 | — | — |
| 2013-12-05 | $16.50 | $19.48 | 14,029,600 | — | — |
| 2013-12-04 | $16.61 | $19.61 | 24,734,900 | — | — |
| 2013-12-03 | $17.12 | $20.21 | 11,605,000 | — | — |
| 2013-12-02 | $17.11 | $20.20 | 7,517,600 | — | — |
| 2013-11-29 | $17.30 | $20.43 | 3,493,600 | — | — |
| 2013-11-27 | $17.35 | $20.49 | 9,707,000 | — | — |
| 2013-11-26 | $17.52 | $20.69 | 12,534,300 | — | — |
| 2013-11-25 | $17.27 | $20.39 | 5,810,100 | — | — |
| 2013-11-22 | $17.25 | $20.37 | 6,782,100 | — | — |
| 2013-11-21 | $17.27 | $20.39 | 13,571,500 | — | — |
| 2013-11-20 | $16.83 | $19.87 | 10,679,700 | — | — |
| 2013-11-19 | $16.82 | $19.86 | 9,281,500 | — | — |
| 2013-11-18 | $16.94 | $19.88 | 15,640,500 | — | — |
| 2013-11-15 | $17.52 | $20.56 | 14,485,600 | — | — |
| 2013-11-14 | $17.56 | $20.61 | 12,172,700 | — | — |
| 2013-11-13 | $17.67 | $20.74 | 11,174,500 | — | — |
| 2013-11-12 | $17.64 | $20.71 | 7,535,700 | — | — |
| 2013-11-11 | $17.80 | $20.89 | 9,599,800 | — | — |
| 2013-11-08 | $17.75 | $20.83 | 12,424,600 | — | — |
| 2013-11-07 | $17.36 | $20.38 | 11,617,200 | — | — |
| 2013-11-06 | $17.92 | $21.03 | 7,458,500 | — | — |
| 2013-11-05 | $17.77 | $20.86 | 11,222,700 | — | — |
| 2013-11-04 | $17.75 | $20.83 | 7,987,800 | — | — |
| 2013-11-01 | $17.70 | $20.78 | 9,637,700 | — | — |
| 2013-10-31 | $17.86 | $20.96 | 10,982,700 | — | — |
| 2013-10-30 | $17.88 | $20.99 | 6,476,000 | — | — |
| 2013-10-29 | $18.01 | $21.14 | 11,641,400 | — | — |
| 2013-10-28 | $17.73 | $20.81 | 7,463,500 | — | — |
| 2013-10-25 | $17.70 | $20.78 | 8,395,100 | — | — |
| 2013-10-24 | $17.82 | $20.92 | 12,099,000 | — | — |
| 2013-10-23 | $17.40 | $20.42 | 14,888,200 | — | — |
| 2013-10-22 | $18.07 | $21.21 | 10,795,700 | — | — |
| 2013-10-21 | $17.87 | $20.98 | 8,772,500 | — | — |
| 2013-10-18 | $18.05 | $21.19 | 8,948,200 | — | — |
| 2013-10-17 | $18.09 | $21.23 | 11,486,200 | — | — |
| 2013-10-16 | $17.96 | $21.08 | 13,369,600 | — | — |
| 2013-10-15 | $17.82 | $20.92 | 11,641,500 | — | — |
| 2013-10-14 | $18.10 | $21.25 | 9,525,900 | — | — |
| 2013-10-11 | $18.00 | $21.13 | 9,161,200 | — | — |
| 2013-10-10 | $17.89 | $21.00 | 10,925,800 | — | — |
| 2013-10-09 | $17.34 | $20.35 | 13,941,000 | — | — |
| 2013-10-08 | $17.51 | $20.55 | 16,676,600 | — | — |
| 2013-10-07 | $17.77 | $20.86 | 16,581,100 | — | — |
| 2013-10-04 | $17.57 | $20.62 | 11,027,200 | — | — |
| 2013-10-03 | $17.33 | $20.34 | 13,018,900 | — | — |
| 2013-10-02 | $17.51 | $20.55 | 16,213,800 | — | — |
| 2013-10-01 | $17.47 | $20.51 | 13,296,800 | — | — |
| 2013-09-30 | $17.53 | $20.58 | 15,514,100 | — | — |
| 2013-09-27 | $17.60 | $20.66 | 14,484,200 | — | — |
| 2013-09-26 | $17.77 | $20.86 | 16,844,800 | — | — |
| 2013-09-25 | $17.84 | $20.94 | 34,664,700 | — | — |
| 2013-09-24 | $17.45 | $20.48 | 88,903,900 | — | — |
| 2013-09-23 | $15.99 | $18.77 | 10,665,700 | — | — |
| 2013-09-20 | $15.93 | $18.70 | 12,211,300 | — | — |
| 2013-09-19 | $16.09 | $18.89 | 7,989,400 | — | — |
| 2013-09-18 | $16.21 | $19.03 | 10,683,000 | — | — |
| 2013-09-17 | $15.90 | $18.66 | 10,549,000 | — | — |
| 2013-09-16 | $15.95 | $18.72 | 10,413,600 | — | — |
| 2013-09-13 | $15.91 | $18.67 | 7,920,600 | — | — |
| 2013-09-12 | $15.93 | $18.70 | 8,891,700 | — | — |
| 2013-09-11 | $15.93 | $18.70 | 11,350,700 | — | — |
| 2013-09-10 | $15.98 | $18.76 | 8,639,400 | — | — |
| 2013-09-09 | $15.59 | $18.30 | 10,043,300 | — | — |
| 2013-09-06 | $15.51 | $18.21 | 10,748,200 | — | — |
| 2013-09-05 | $15.68 | $18.40 | 9,344,700 | — | — |
| 2013-09-04 | $15.62 | $18.33 | 15,005,000 | — | — |
| 2013-09-03 | $15.11 | $17.74 | 8,697,700 | — | — |
| 2013-08-30 | $15.01 | $17.62 | 9,689,300 | — | — |
| 2013-08-29 | $15.14 | $17.77 | 12,229,800 | — | — |
| 2013-08-28 | $14.96 | $17.56 | 12,505,900 | — | — |
| 2013-08-27 | $15.07 | $17.69 | 10,480,900 | — | — |
| 2013-08-26 | $15.45 | $18.13 | 7,602,600 | — | — |
| 2013-08-23 | $15.62 | $18.33 | 7,075,900 | — | — |
| 2013-08-22 | $15.66 | $18.38 | 9,568,300 | — | — |
| 2013-08-21 | $15.55 | $18.25 | 11,539,300 | — | — |
| 2013-08-20 | $15.56 | $18.26 | 9,276,000 | — | — |
| 2013-08-19 | $15.55 | $18.13 | 16,067,100 | — | — |
| 2013-08-16 | $15.62 | $18.22 | 30,578,100 | — | — |
| 2013-08-15 | $15.32 | $17.87 | 11,225,700 | — | — |
| 2013-08-14 | $15.73 | $18.34 | 12,888,500 | — | — |
| 2013-08-13 | $15.73 | $18.34 | 7,797,600 | — | — |
| 2013-08-12 | $15.65 | $18.25 | 8,656,600 | — | — |
| 2013-08-09 | $15.67 | $18.27 | 10,719,500 | — | — |
| 2013-08-08 | $15.65 | $18.25 | 19,917,900 | — | — |
| 2013-08-07 | $15.89 | $18.53 | 11,614,700 | — | — |
| 2013-08-06 | $16.16 | $18.85 | 8,928,000 | — | — |
| 2013-08-05 | $16.10 | $18.78 | 8,098,300 | — | — |
| 2013-08-02 | $16.32 | $19.03 | 10,730,300 | — | — |
| 2013-08-01 | $16.49 | $19.23 | 10,080,400 | — | — |
| 2013-07-31 | $16.32 | $19.03 | 10,145,000 | — | — |
| 2013-07-30 | $16.27 | $18.97 | 10,455,500 | — | — |
| 2013-07-29 | $16.02 | $18.68 | 5,858,000 | — | — |
| 2013-07-26 | $16.13 | $18.81 | 6,531,300 | — | — |
| 2013-07-25 | $16.13 | $18.81 | 6,567,900 | — | — |
| 2013-07-24 | $16.10 | $18.78 | 8,419,600 | — | — |
| 2013-07-23 | $16.26 | $18.96 | 9,116,600 | — | — |
| 2013-07-22 | $16.35 | $19.07 | 8,969,400 | — | — |
| 2013-07-19 | $16.56 | $19.31 | 8,097,400 | — | — |
| 2013-07-18 | $16.56 | $19.31 | 10,658,200 | — | — |
| 2013-07-17 | $16.69 | $19.46 | 7,863,900 | — | — |
| 2013-07-16 | $16.58 | $19.34 | 8,318,800 | — | — |
| 2013-07-15 | $16.47 | $19.21 | 9,482,200 | — | — |
| 2013-07-12 | $16.66 | $19.43 | 10,329,400 | — | — |
| 2013-07-11 | $16.49 | $19.23 | 14,302,300 | — | — |
| 2013-07-10 | $16.30 | $19.01 | 30,007,600 | — | — |
| 2013-07-09 | $15.66 | $18.26 | 26,328,800 | — | — |
| 2013-07-08 | $15.14 | $17.66 | 10,152,800 | — | — |
| 2013-07-05 | $15.22 | $17.75 | 8,382,900 | — | — |
| 2013-07-03 | $15.00 | $17.49 | 5,556,600 | — | — |
| 2013-07-02 | $14.82 | $17.28 | 9,789,100 | — | — |
| 2013-07-01 | $14.82 | $17.28 | 8,993,800 | — | — |
| 2013-06-28 | $14.92 | $17.40 | 25,016,600 | — | — |
| 2013-06-27 | $14.91 | $17.39 | 9,374,800 | — | — |
| 2013-06-26 | $14.97 | $17.46 | 18,520,800 | — | — |
| 2013-06-25 | $15.27 | $17.81 | 12,763,100 | — | — |
| 2013-06-24 | $14.98 | $17.47 | 14,138,800 | — | — |
| 2013-06-21 | $15.08 | $17.59 | 22,344,300 | — | — |
| 2013-06-20 | $15.07 | $17.58 | 18,635,500 | — | — |
| 2013-06-19 | $15.70 | $18.31 | 19,500,400 | — | — |
| 2013-06-18 | $15.97 | $18.62 | 13,865,400 | — | — |
| 2013-06-17 | $15.78 | $18.40 | 13,251,000 | — | — |
| 2013-06-14 | $15.41 | $17.97 | 10,417,700 | — | — |
| 2013-06-13 | $15.60 | $18.19 | 11,424,400 | — | — |
| 2013-06-12 | $15.25 | $17.79 | 24,026,500 | — | — |
| 2013-06-11 | $15.19 | $17.72 | 8,689,400 | — | — |
| 2013-06-10 | $15.46 | $18.03 | 9,489,600 | — | — |
| 2013-06-07 | $15.49 | $18.06 | 12,485,500 | — | — |
| 2013-06-06 | $14.95 | $17.44 | 16,828,700 | — | — |
| 2013-06-05 | $15.15 | $17.67 | 16,748,800 | — | — |
| 2013-06-04 | $15.54 | $18.12 | 19,216,700 | — | — |
| 2013-06-03 | $15.43 | $17.99 | 21,290,400 | — | — |
| 2013-05-31 | $15.20 | $17.73 | 22,089,500 | — | — |
| 2013-05-30 | $15.25 | $17.79 | 19,744,900 | — | — |
| 2013-05-29 | $14.80 | $17.26 | 12,546,100 | — | — |
| 2013-05-28 | $14.87 | $17.34 | 12,792,800 | — | — |
| 2013-05-24 | $14.50 | $16.91 | 10,009,200 | — | — |
| 2013-05-23 | $14.60 | $17.03 | 15,548,800 | — | — |
| 2013-05-22 | $14.54 | $16.96 | 10,787,500 | — | — |
| 2013-05-21 | $14.67 | $17.11 | 13,243,200 | — | — |
| 2013-05-20 | $14.91 | $17.27 | 9,654,300 | — | — |
| 2013-05-17 | $14.96 | $17.33 | 22,522,900 | — | — |
| 2013-05-16 | $14.66 | $16.98 | 22,150,900 | — | — |
| 2013-05-15 | $14.80 | $17.14 | 15,612,700 | — | — |
| 2013-05-14 | $14.79 | $17.13 | 16,563,900 | — | — |
| 2013-05-13 | $14.69 | $17.02 | 8,557,300 | — | — |
| 2013-05-10 | $14.97 | $17.34 | 6,112,100 | — | — |
| 2013-05-09 | $14.92 | $17.28 | 9,214,100 | — | — |
| 2013-05-08 | $14.85 | $17.20 | 14,143,900 | — | — |
| 2013-05-07 | $14.72 | $17.05 | 8,008,900 | — | — |
| 2013-05-06 | $14.81 | $17.16 | 8,393,500 | — | — |
| 2013-05-03 | $14.83 | $17.18 | 15,303,800 | — | — |
| 2013-05-02 | $14.79 | $17.13 | 14,534,600 | — | — |
| 2013-05-01 | $14.47 | $16.76 | 13,788,200 | — | — |
| 2013-04-30 | $14.51 | $16.81 | 10,094,900 | — | — |
| 2013-04-29 | $14.40 | $16.68 | 16,446,800 | — | — |
| 2013-04-26 | $14.14 | $16.38 | 17,233,900 | — | — |
| 2013-04-25 | $14.15 | $16.39 | 20,829,700 | — | — |
| 2013-04-24 | $13.63 | $15.79 | 10,010,100 | — | — |
| 2013-04-23 | $13.43 | $15.56 | 10,313,800 | — | — |
| 2013-04-22 | $13.08 | $15.15 | 11,135,400 | — | — |
| 2013-04-19 | $12.93 | $14.98 | 12,634,800 | — | — |
| 2013-04-18 | $12.92 | $14.97 | 13,911,400 | — | — |
| 2013-04-17 | $13.05 | $15.12 | 16,516,400 | — | — |
| 2013-04-16 | $13.46 | $15.59 | 10,697,100 | — | — |
| 2013-04-15 | $13.31 | $15.42 | 16,472,400 | — | — |
| 2013-04-12 | $13.63 | $15.79 | 6,933,300 | — | — |
| 2013-04-11 | $13.80 | $15.99 | 11,024,700 | — | — |
| 2013-04-10 | $13.81 | $16.00 | 15,002,400 | — | — |
| 2013-04-09 | $13.30 | $15.41 | 13,917,200 | — | — |
| 2013-04-08 | $13.38 | $15.50 | 15,210,500 | — | — |
| 2013-04-05 | $13.20 | $15.29 | 10,349,000 | — | — |
| 2013-04-04 | $13.22 | $15.31 | 7,399,800 | — | — |
| 2013-04-03 | $13.15 | $15.23 | 14,428,100 | — | — |
| 2013-04-02 | $13.24 | $15.34 | 8,535,600 | — | — |
| 2013-04-01 | $13.36 | $15.48 | 11,026,400 | — | — |
| 2013-03-28 | $13.48 | $15.62 | 11,878,200 | — | — |
| 2013-03-27 | $13.41 | $15.53 | 10,585,500 | — | — |
| 2013-03-26 | $13.40 | $15.52 | 10,751,100 | — | — |
| 2013-03-25 | $13.32 | $15.43 | 10,630,700 | — | — |
| 2013-03-22 | $13.26 | $15.36 | 13,933,500 | — | — |
| 2013-03-21 | $12.96 | $15.01 | 10,005,400 | — | — |
| 2013-03-20 | $13.18 | $15.27 | 12,832,900 | — | — |
| 2013-03-19 | $12.96 | $15.01 | 18,027,200 | — | — |
| 2013-03-18 | $13.05 | $15.12 | 9,798,200 | — | — |
| 2013-03-15 | $13.31 | $15.42 | 17,885,900 | — | — |
| 2013-03-14 | $13.68 | $15.85 | 7,978,700 | — | — |
| 2013-03-13 | $13.63 | $15.79 | 10,364,600 | — | — |
| 2013-03-12 | $13.40 | $15.52 | 8,362,800 | — | — |
| 2013-03-11 | $13.52 | $15.66 | 7,355,400 | — | — |
| 2013-03-08 | $13.54 | $15.68 | 11,335,000 | — | — |
| 2013-03-07 | $13.55 | $15.70 | 15,011,300 | — | — |
| 2013-03-06 | $13.67 | $15.84 | 11,513,200 | — | — |
| 2013-03-05 | $13.74 | $15.92 | 9,723,400 | — | — |
| 2013-03-04 | $13.57 | $15.72 | 8,107,000 | — | — |
| 2013-03-01 | $13.59 | $15.74 | 12,821,000 | — | — |
| 2013-02-28 | $13.71 | $15.88 | 13,483,900 | — | — |
| 2013-02-27 | $13.74 | $15.92 | 15,463,200 | — | — |
| 2013-02-26 | $13.63 | $15.79 | 22,783,500 | — | — |
| 2013-02-25 | $13.23 | $15.33 | 15,608,600 | — | — |
| 2013-02-22 | $13.57 | $15.72 | 9,134,300 | — | — |
| 2013-02-21 | $13.25 | $15.35 | 17,873,600 | — | — |
| 2013-02-20 | $13.59 | $15.74 | 13,893,400 | — | — |
| 2013-02-19 | $13.89 | $16.09 | 10,944,100 | — | — |
| 2013-02-15 | $13.74 | $15.92 | 10,918,200 | — | — |
| 2013-02-14 | $13.89 | $15.99 | 20,125,200 | — | — |
| 2013-02-13 | $13.77 | $15.85 | 11,664,800 | — | — |
| 2013-02-12 | $13.66 | $15.72 | 11,712,600 | — | — |
| 2013-02-11 | $13.66 | $15.72 | 13,240,600 | — | — |
| 2013-02-08 | $13.61 | $15.66 | 16,950,500 | — | — |
| 2013-02-07 | $13.30 | $15.31 | 14,791,600 | — | — |
| 2013-02-06 | $13.40 | $15.42 | 14,286,200 | — | — |
| 2013-02-05 | $13.42 | $15.45 | 23,279,300 | — | — |
| 2013-02-04 | $13.00 | $14.96 | 13,451,900 | — | — |
| 2013-02-01 | $13.17 | $15.16 | 17,042,500 | — | — |
| 2013-01-31 | $12.91 | $14.86 | 9,730,300 | — | — |
| 2013-01-30 | $12.86 | $14.80 | 10,831,500 | — | — |
| 2013-01-29 | $12.80 | $14.73 | 9,317,300 | — | — |
| 2013-01-28 | $12.96 | $14.92 | 11,216,100 | — | — |
| 2013-01-25 | $12.83 | $14.77 | 18,953,100 | — | — |
| 2013-01-24 | $12.60 | $14.50 | 10,370,800 | — | — |
| 2013-01-23 | $12.70 | $14.62 | 11,479,900 | — | — |
| 2013-01-22 | $12.71 | $14.63 | 14,624,600 | — | — |
| 2013-01-18 | $12.65 | $14.56 | 48,524,600 | — | — |
| 2013-01-17 | $12.40 | $14.27 | 27,137,200 | — | — |
| 2013-01-16 | $11.93 | $13.73 | 15,492,500 | — | — |
| 2013-01-15 | $11.77 | $13.55 | 10,354,600 | — | — |
| 2013-01-14 | $11.75 | $13.52 | 7,886,000 | — | — |
| 2013-01-11 | $11.71 | $13.48 | 8,091,600 | — | — |
| 2013-01-10 | $11.64 | $13.40 | 10,049,100 | — | — |
| 2013-01-09 | $11.68 | $13.44 | 11,170,300 | — | — |
| 2013-01-08 | $11.51 | $13.25 | 8,260,500 | — | — |
| 2013-01-07 | $11.67 | $13.43 | 14,497,900 | — | — |
| 2013-01-04 | $11.81 | $13.59 | 7,446,400 | — | — |
| 2013-01-03 | $11.81 | $13.59 | 8,741,500 | — | — |
| 2013-01-02 | $11.84 | $13.63 | 12,963,700 | — | — |