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
- 1997-05-15 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 | $19.94 | $19.94 | 39,930,000 | — | — |
| 2013-12-30 | $19.67 | $19.67 | 49,742,000 | — | — |
| 2013-12-27 | $19.90 | $19.90 | 39,738,000 | — | — |
| 2013-12-26 | $20.22 | $20.22 | 37,370,000 | — | — |
| 2013-12-24 | $19.96 | $19.96 | 27,608,000 | — | — |
| 2013-12-23 | $20.15 | $20.15 | 53,190,000 | — | — |
| 2013-12-20 | $20.11 | $20.11 | 100,678,000 | — | — |
| 2013-12-19 | $19.76 | $19.76 | 48,544,000 | — | — |
| 2013-12-18 | $19.80 | $19.80 | 69,782,000 | — | — |
| 2013-12-17 | $19.38 | $19.38 | 46,878,000 | — | — |
| 2013-12-16 | $19.45 | $19.45 | 45,034,000 | — | — |
| 2013-12-13 | $19.21 | $19.21 | 60,500,000 | — | — |
| 2013-12-12 | $19.06 | $19.06 | 42,474,000 | — | — |
| 2013-12-11 | $19.11 | $19.11 | 49,026,000 | — | — |
| 2013-12-10 | $19.39 | $19.39 | 54,736,000 | — | — |
| 2013-12-09 | $19.24 | $19.24 | 55,236,000 | — | — |
| 2013-12-06 | $19.35 | $19.35 | 39,694,000 | — | — |
| 2013-12-05 | $19.22 | $19.22 | 38,130,000 | — | — |
| 2013-12-04 | $19.30 | $19.30 | 47,106,000 | — | — |
| 2013-12-03 | $19.23 | $19.23 | 74,058,000 | — | — |
| 2013-12-02 | $19.62 | $19.62 | 94,280,000 | — | — |
| 2013-11-29 | $19.68 | $19.68 | 48,120,000 | — | — |
| 2013-11-27 | $19.34 | $19.34 | 45,394,000 | — | — |
| 2013-11-26 | $19.07 | $19.07 | 54,488,000 | — | — |
| 2013-11-25 | $18.83 | $18.83 | 59,446,000 | — | — |
| 2013-11-22 | $18.62 | $18.62 | 59,310,000 | — | — |
| 2013-11-21 | $18.45 | $18.45 | 39,292,000 | — | — |
| 2013-11-20 | $18.13 | $18.13 | 35,430,000 | — | — |
| 2013-11-19 | $18.25 | $18.25 | 38,096,000 | — | — |
| 2013-11-18 | $18.31 | $18.31 | 54,748,000 | — | — |
| 2013-11-15 | $18.46 | $18.46 | 89,832,000 | — | — |
| 2013-11-14 | $18.37 | $18.37 | 83,196,000 | — | — |
| 2013-11-13 | $17.81 | $17.81 | 55,466,000 | — | — |
| 2013-11-12 | $17.48 | $17.48 | 46,862,000 | — | — |
| 2013-11-11 | $17.72 | $17.72 | 45,234,000 | — | — |
| 2013-11-08 | $17.52 | $17.52 | 53,138,000 | — | — |
| 2013-11-07 | $17.18 | $17.18 | 84,926,000 | — | — |
| 2013-11-06 | $17.81 | $17.81 | 45,646,000 | — | — |
| 2013-11-05 | $17.94 | $17.94 | 40,142,000 | — | — |
| 2013-11-04 | $17.94 | $17.94 | 38,768,000 | — | — |
| 2013-11-01 | $17.95 | $17.95 | 66,620,000 | — | — |
| 2013-10-31 | $18.20 | $18.20 | 49,336,000 | — | — |
| 2013-10-30 | $18.05 | $18.05 | 90,044,000 | — | — |
| 2013-10-29 | $18.14 | $18.14 | 43,708,000 | — | — |
| 2013-10-28 | $17.91 | $17.91 | 72,716,000 | — | — |
| 2013-10-25 | $18.17 | $18.17 | 240,736,000 | — | — |
| 2013-10-24 | $16.61 | $16.61 | 117,694,000 | — | — |
| 2013-10-23 | $16.34 | $16.34 | 56,364,000 | — | — |
| 2013-10-22 | $16.63 | $16.63 | 78,710,000 | — | — |
| 2013-10-21 | $16.32 | $16.32 | 50,446,000 | — | — |
| 2013-10-18 | $16.45 | $16.45 | 119,396,000 | — | — |
| 2013-10-17 | $15.54 | $15.54 | 52,968,000 | — | — |
| 2013-10-16 | $15.52 | $15.52 | 43,414,000 | — | — |
| 2013-10-15 | $15.32 | $15.32 | 45,222,000 | — | — |
| 2013-10-14 | $15.54 | $15.54 | 38,782,000 | — | — |
| 2013-10-11 | $15.54 | $15.54 | 43,262,000 | — | — |
| 2013-10-10 | $15.26 | $15.26 | 51,102,000 | — | — |
| 2013-10-09 | $14.91 | $14.91 | 64,948,000 | — | — |
| 2013-10-08 | $15.16 | $15.16 | 63,324,000 | — | — |
| 2013-10-07 | $15.50 | $15.50 | 41,664,000 | — | — |
| 2013-10-04 | $15.95 | $15.95 | 36,300,000 | — | — |
| 2013-10-03 | $15.74 | $15.74 | 53,496,000 | — | — |
| 2013-10-02 | $16.03 | $16.03 | 44,348,000 | — | — |
| 2013-10-01 | $16.05 | $16.05 | 47,928,000 | — | — |
| 2013-09-30 | $15.63 | $15.63 | 32,472,000 | — | — |
| 2013-09-27 | $15.80 | $15.80 | 33,150,000 | — | — |
| 2013-09-26 | $15.91 | $15.91 | 39,798,000 | — | — |
| 2013-09-25 | $15.63 | $15.63 | 40,172,000 | — | — |
| 2013-09-24 | $15.71 | $15.71 | 40,672,000 | — | — |
| 2013-09-23 | $15.57 | $15.57 | 37,698,000 | — | — |
| 2013-09-20 | $15.82 | $15.82 | 106,046,000 | — | — |
| 2013-09-19 | $15.60 | $15.60 | 47,018,000 | — | — |
| 2013-09-18 | $15.60 | $15.60 | 58,928,000 | — | — |
| 2013-09-17 | $15.21 | $15.21 | 45,930,000 | — | — |
| 2013-09-16 | $14.80 | $14.80 | 36,168,000 | — | — |
| 2013-09-13 | $14.90 | $14.90 | 27,012,000 | — | — |
| 2013-09-12 | $14.94 | $14.94 | 32,124,000 | — | — |
| 2013-09-11 | $14.98 | $14.98 | 34,852,000 | — | — |
| 2013-09-10 | $15.02 | $15.02 | 35,568,000 | — | — |
| 2013-09-09 | $14.99 | $14.99 | 32,872,000 | — | — |
| 2013-09-06 | $14.79 | $14.79 | 45,840,000 | — | — |
| 2013-09-05 | $14.71 | $14.71 | 36,332,000 | — | — |
| 2013-09-04 | $14.68 | $14.68 | 48,772,000 | — | — |
| 2013-09-03 | $14.44 | $14.44 | 57,952,000 | — | — |
| 2013-08-30 | $14.05 | $14.05 | 30,694,000 | — | — |
| 2013-08-29 | $14.20 | $14.20 | 31,328,000 | — | — |
| 2013-08-28 | $14.08 | $14.08 | 29,142,000 | — | — |
| 2013-08-27 | $14.05 | $14.05 | 49,520,000 | — | — |
| 2013-08-26 | $14.31 | $14.31 | 34,234,000 | — | — |
| 2013-08-23 | $14.50 | $14.50 | 39,238,000 | — | — |
| 2013-08-22 | $14.49 | $14.49 | 28,452,000 | — | — |
| 2013-08-21 | $14.23 | $14.23 | 36,306,000 | — | — |
| 2013-08-20 | $14.35 | $14.35 | 31,726,000 | — | — |
| 2013-08-19 | $14.28 | $14.28 | 49,548,000 | — | — |
| 2013-08-16 | $14.24 | $14.24 | 48,450,000 | — | — |
| 2013-08-15 | $14.32 | $14.32 | 45,228,000 | — | — |
| 2013-08-14 | $14.57 | $14.57 | 28,300,000 | — | — |
| 2013-08-13 | $14.70 | $14.70 | 46,998,000 | — | — |
| 2013-08-12 | $14.83 | $14.83 | 30,090,000 | — | — |
| 2013-08-09 | $14.86 | $14.86 | 39,006,000 | — | — |
| 2013-08-08 | $14.79 | $14.79 | 46,868,000 | — | — |
| 2013-08-07 | $14.85 | $14.85 | 39,220,000 | — | — |
| 2013-08-06 | $15.04 | $15.04 | 36,980,000 | — | — |
| 2013-08-05 | $15.05 | $15.05 | 44,664,000 | — | — |
| 2013-08-02 | $15.21 | $15.21 | 50,052,000 | — | — |
| 2013-08-01 | $15.28 | $15.28 | 59,434,000 | — | — |
| 2013-07-31 | $15.06 | $15.06 | 37,826,000 | — | — |
| 2013-07-30 | $15.12 | $15.12 | 61,068,000 | — | — |
| 2013-07-29 | $15.31 | $15.31 | 64,236,000 | — | — |
| 2013-07-26 | $15.60 | $15.60 | 176,350,000 | — | — |
| 2013-07-25 | $15.17 | $15.17 | 108,116,000 | — | — |
| 2013-07-24 | $14.95 | $14.95 | 40,010,000 | — | — |
| 2013-07-23 | $15.05 | $15.05 | 39,992,000 | — | — |
| 2013-07-22 | $15.17 | $15.17 | 50,414,000 | — | — |
| 2013-07-19 | $15.26 | $15.26 | 59,462,000 | — | — |
| 2013-07-18 | $15.21 | $15.21 | 61,276,000 | — | — |
| 2013-07-17 | $15.43 | $15.43 | 40,594,000 | — | — |
| 2013-07-16 | $15.34 | $15.34 | 53,204,000 | — | — |
| 2013-07-15 | $15.33 | $15.33 | 44,912,000 | — | — |
| 2013-07-12 | $15.38 | $15.38 | 90,786,000 | — | — |
| 2013-07-11 | $14.98 | $14.98 | 80,146,000 | — | — |
| 2013-07-10 | $14.62 | $14.62 | 36,204,000 | — | — |
| 2013-07-09 | $14.58 | $14.58 | 55,512,000 | — | — |
| 2013-07-08 | $14.53 | $14.53 | 60,934,000 | — | — |
| 2013-07-05 | $14.29 | $14.29 | 39,708,000 | — | — |
| 2013-07-03 | $14.20 | $14.20 | 27,460,000 | — | — |
| 2013-07-02 | $14.19 | $14.19 | 64,764,000 | — | — |
| 2013-07-01 | $14.11 | $14.11 | 57,764,000 | — | — |
| 2013-06-28 | $13.88 | $13.88 | 63,866,000 | — | — |
| 2013-06-27 | $13.88 | $13.88 | 50,390,000 | — | — |
| 2013-06-26 | $13.88 | $13.88 | 60,590,000 | — | — |
| 2013-06-25 | $13.60 | $13.60 | 48,992,000 | — | — |
| 2013-06-24 | $13.53 | $13.53 | 77,276,000 | — | — |
| 2013-06-21 | $13.67 | $13.67 | 84,020,000 | — | — |
| 2013-06-20 | $13.67 | $13.67 | 59,680,000 | — | — |
| 2013-06-19 | $13.91 | $13.91 | 56,550,000 | — | — |
| 2013-06-18 | $14.09 | $14.09 | 42,922,000 | — | — |
| 2013-06-17 | $13.90 | $13.90 | 57,680,000 | — | — |
| 2013-06-14 | $13.70 | $13.70 | 43,016,000 | — | — |
| 2013-06-13 | $13.79 | $13.79 | 52,996,000 | — | — |
| 2013-06-12 | $13.58 | $13.58 | 44,778,000 | — | — |
| 2013-06-11 | $13.74 | $13.74 | 61,956,000 | — | — |
| 2013-06-10 | $14.05 | $14.05 | 61,730,000 | — | — |
| 2013-06-07 | $13.84 | $13.84 | 92,652,000 | — | — |
| 2013-06-06 | $13.39 | $13.39 | 49,526,000 | — | — |
| 2013-06-05 | $13.36 | $13.36 | 70,246,000 | — | — |
| 2013-06-04 | $13.29 | $13.29 | 41,772,000 | — | — |
| 2013-06-03 | $13.34 | $13.34 | 50,878,000 | — | — |
| 2013-05-31 | $13.46 | $13.46 | 67,486,000 | — | — |
| 2013-05-30 | $13.34 | $13.34 | 33,350,000 | — | — |
| 2013-05-29 | $13.28 | $13.28 | 38,068,000 | — | — |
| 2013-05-28 | $13.36 | $13.36 | 69,420,000 | — | — |
| 2013-05-24 | $13.09 | $13.09 | 33,926,000 | — | — |
| 2013-05-23 | $13.09 | $13.09 | 40,006,000 | — | — |
| 2013-05-22 | $13.15 | $13.15 | 66,640,000 | — | — |
| 2013-05-21 | $13.44 | $13.44 | 34,824,000 | — | — |
| 2013-05-20 | $13.38 | $13.38 | 44,180,000 | — | — |
| 2013-05-17 | $13.50 | $13.50 | 50,546,000 | — | — |
| 2013-05-16 | $13.21 | $13.21 | 32,870,000 | — | — |
| 2013-05-15 | $13.33 | $13.33 | 54,410,000 | — | — |
| 2013-05-14 | $13.42 | $13.42 | 54,000,000 | — | — |
| 2013-05-13 | $13.23 | $13.23 | 42,990,000 | — | — |
| 2013-05-10 | $13.18 | $13.18 | 62,906,000 | — | — |
| 2013-05-09 | $13.01 | $13.01 | 55,386,000 | — | — |
| 2013-05-08 | $12.93 | $12.93 | 53,540,000 | — | — |
| 2013-05-07 | $12.89 | $12.89 | 62,674,000 | — | — |
| 2013-05-06 | $12.79 | $12.79 | 46,956,000 | — | — |
| 2013-05-03 | $12.90 | $12.90 | 70,280,000 | — | — |
| 2013-05-02 | $12.63 | $12.63 | 78,724,000 | — | — |
| 2013-05-01 | $12.41 | $12.41 | 87,828,000 | — | — |
| 2013-04-30 | $12.69 | $12.69 | 84,976,000 | — | — |
| 2013-04-29 | $12.49 | $12.49 | 142,340,000 | — | — |
| 2013-04-26 | $12.74 | $12.74 | 280,600,000 | — | — |
| 2013-04-25 | $13.74 | $13.74 | 122,330,000 | — | — |
| 2013-04-24 | $13.44 | $13.44 | 37,056,000 | — | — |
| 2013-04-23 | $13.45 | $13.45 | 45,412,000 | — | — |
| 2013-04-22 | $13.18 | $13.18 | 42,382,000 | — | — |
| 2013-04-19 | $13.02 | $13.02 | 52,050,000 | — | — |
| 2013-04-18 | $12.97 | $12.97 | 62,752,000 | — | — |
| 2013-04-17 | $13.37 | $13.37 | 62,702,000 | — | — |
| 2013-04-16 | $13.62 | $13.62 | 42,744,000 | — | — |
| 2013-04-15 | $13.39 | $13.39 | 66,520,000 | — | — |
| 2013-04-12 | $13.64 | $13.64 | 57,326,000 | — | — |
| 2013-04-11 | $13.49 | $13.49 | 61,810,000 | — | — |
| 2013-04-10 | $13.24 | $13.24 | 46,450,000 | — | — |
| 2013-04-09 | $13.06 | $13.06 | 43,132,000 | — | — |
| 2013-04-08 | $12.95 | $12.95 | 45,912,000 | — | — |
| 2013-04-05 | $12.77 | $12.77 | 51,148,000 | — | — |
| 2013-04-04 | $12.95 | $12.95 | 39,288,000 | — | — |
| 2013-04-03 | $12.95 | $12.95 | 48,276,000 | — | — |
| 2013-04-02 | $13.17 | $13.17 | 52,622,000 | — | — |
| 2013-04-01 | $13.08 | $13.08 | 50,496,000 | — | — |
| 2013-03-28 | $13.32 | $13.32 | 49,474,000 | — | — |
| 2013-03-27 | $13.27 | $13.26 | 57,498,000 | — | — |
| 2013-03-26 | $13.02 | $13.02 | 48,420,000 | — | — |
| 2013-03-25 | $12.80 | $12.80 | 50,278,000 | — | — |
| 2013-03-22 | $12.89 | $12.89 | 62,492,000 | — | — |
| 2013-03-21 | $12.67 | $12.67 | 56,128,000 | — | — |
| 2013-03-20 | $12.86 | $12.86 | 54,778,000 | — | — |
| 2013-03-19 | $12.82 | $12.82 | 74,770,000 | — | — |
| 2013-03-18 | $12.89 | $12.89 | 54,404,000 | — | — |
| 2013-03-15 | $13.09 | $13.09 | 97,318,000 | — | — |
| 2013-03-14 | $13.29 | $13.29 | 104,534,000 | — | — |
| 2013-03-13 | $13.76 | $13.76 | 37,684,000 | — | — |
| 2013-03-12 | $13.71 | $13.71 | 64,924,000 | — | — |
| 2013-03-11 | $13.56 | $13.56 | 38,098,000 | — | — |
| 2013-03-08 | $13.71 | $13.71 | 37,596,000 | — | — |
| 2013-03-07 | $13.69 | $13.69 | 38,780,000 | — | — |
| 2013-03-06 | $13.69 | $13.69 | 41,014,000 | — | — |
| 2013-03-05 | $13.78 | $13.78 | 73,724,000 | — | — |
| 2013-03-04 | $13.66 | $13.66 | 69,060,000 | — | — |
| 2013-03-01 | $13.29 | $13.29 | 59,140,000 | — | — |
| 2013-02-28 | $13.21 | $13.21 | 53,344,000 | — | — |
| 2013-02-27 | $13.16 | $13.16 | 58,162,000 | — | — |
| 2013-02-26 | $12.97 | $12.97 | 66,972,000 | — | — |
| 2013-02-25 | $12.99 | $12.99 | 60,648,000 | — | — |
| 2013-02-22 | $13.27 | $13.27 | 62,496,000 | — | — |
| 2013-02-21 | $13.30 | $13.30 | 72,748,000 | — | — |
| 2013-02-20 | $13.32 | $13.32 | 70,578,000 | — | — |
| 2013-02-19 | $13.49 | $13.49 | 57,084,000 | — | — |
| 2013-02-15 | $13.25 | $13.25 | 79,598,000 | — | — |
| 2013-02-14 | $13.46 | $13.46 | 69,260,000 | — | — |
| 2013-02-13 | $13.47 | $13.47 | 105,860,000 | — | — |
| 2013-02-12 | $12.94 | $12.94 | 58,874,000 | — | — |
| 2013-02-11 | $12.86 | $12.86 | 68,074,000 | — | — |
| 2013-02-08 | $13.10 | $13.10 | 77,584,000 | — | — |
| 2013-02-07 | $13.01 | $13.01 | 79,514,000 | — | — |
| 2013-02-06 | $13.11 | $13.11 | 55,408,000 | — | — |
| 2013-02-05 | $13.34 | $13.34 | 80,258,000 | — | — |
| 2013-02-04 | $13.00 | $13.00 | 74,472,000 | — | — |
| 2013-02-01 | $13.25 | $13.25 | 122,300,000 | — | — |
| 2013-01-31 | $13.28 | $13.28 | 135,442,000 | — | — |
| 2013-01-30 | $13.64 | $13.64 | 261,508,000 | — | — |
| 2013-01-29 | $13.02 | $13.02 | 203,452,000 | — | — |
| 2013-01-28 | $13.80 | $13.80 | 86,428,000 | — | — |
| 2013-01-25 | $14.20 | $14.20 | 99,362,000 | — | — |
| 2013-01-24 | $13.67 | $13.67 | 68,340,000 | — | — |
| 2013-01-23 | $13.41 | $13.41 | 50,178,000 | — | — |
| 2013-01-22 | $13.51 | $13.51 | 42,754,000 | — | — |
| 2013-01-18 | $13.61 | $13.61 | 58,840,000 | — | — |
| 2013-01-17 | $13.52 | $13.52 | 37,692,000 | — | — |
| 2013-01-16 | $13.45 | $13.45 | 41,312,000 | — | — |
| 2013-01-15 | $13.60 | $13.60 | 46,538,000 | — | — |
| 2013-01-14 | $13.64 | $13.64 | 85,500,000 | — | — |
| 2013-01-11 | $13.40 | $13.40 | 48,266,000 | — | — |
| 2013-01-10 | $13.27 | $13.27 | 57,268,000 | — | — |
| 2013-01-09 | $13.32 | $13.32 | 45,312,000 | — | — |
| 2013-01-08 | $13.32 | $13.32 | 60,214,000 | — | — |
| 2013-01-07 | $13.42 | $13.42 | 98,200,000 | — | — |
| 2013-01-04 | $12.96 | $12.96 | 37,484,000 | — | — |
| 2013-01-03 | $12.92 | $12.92 | 55,018,000 | — | — |
| 2013-01-02 | $12.87 | $12.87 | 65,420,000 | — | — |