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 | $17.40 | $40.06 | 632,300 | — | — |
| 2013-12-30 | $17.44 | $40.15 | 335,900 | — | — |
| 2013-12-27 | $17.49 | $40.27 | 398,700 | — | — |
| 2013-12-26 | $17.48 | $40.25 | 508,800 | — | — |
| 2013-12-24 | $17.56 | $40.43 | 260,500 | — | — |
| 2013-12-23 | $17.55 | $40.41 | 860,600 | — | — |
| 2013-12-20 | $17.33 | $39.90 | 3,611,800 | — | — |
| 2013-12-19 | $16.98 | $39.10 | 1,061,700 | — | — |
| 2013-12-18 | $17.21 | $39.62 | 899,500 | — | — |
| 2013-12-17 | $16.97 | $39.07 | 865,700 | — | — |
| 2013-12-16 | $17.13 | $39.44 | 994,800 | — | — |
| 2013-12-13 | $16.85 | $38.80 | 657,300 | — | — |
| 2013-12-12 | $16.91 | $38.93 | 698,100 | — | — |
| 2013-12-11 | $16.72 | $38.50 | 995,300 | — | — |
| 2013-12-10 | $17.15 | $39.49 | 843,600 | — | — |
| 2013-12-09 | $17.30 | $39.83 | 547,900 | — | — |
| 2013-12-06 | $17.32 | $39.88 | 932,700 | — | — |
| 2013-12-05 | $16.96 | $39.05 | 888,300 | — | — |
| 2013-12-04 | $16.91 | $38.93 | 627,800 | — | — |
| 2013-12-03 | $16.93 | $38.98 | 770,800 | — | — |
| 2013-12-02 | $17.17 | $39.53 | 1,097,300 | — | — |
| 2013-11-29 | $17.23 | $39.67 | 403,900 | — | — |
| 2013-11-27 | $17.25 | $39.72 | 994,600 | — | — |
| 2013-11-26 | $17.34 | $39.72 | 742,400 | — | — |
| 2013-11-25 | $17.28 | $39.58 | 811,500 | — | — |
| 2013-11-22 | $17.19 | $39.37 | 850,900 | — | — |
| 2013-11-21 | $17.03 | $39.01 | 1,527,600 | — | — |
| 2013-11-20 | $16.82 | $38.53 | 1,392,200 | — | — |
| 2013-11-19 | $16.76 | $38.39 | 609,600 | — | — |
| 2013-11-18 | $16.75 | $38.37 | 628,000 | — | — |
| 2013-11-15 | $16.70 | $38.25 | 530,600 | — | — |
| 2013-11-14 | $16.76 | $38.39 | 487,100 | — | — |
| 2013-11-13 | $16.64 | $38.11 | 559,700 | — | — |
| 2013-11-12 | $16.52 | $37.84 | 822,700 | — | — |
| 2013-11-11 | $16.79 | $38.46 | 648,500 | — | — |
| 2013-11-08 | $16.95 | $38.82 | 852,700 | — | — |
| 2013-11-07 | $16.24 | $37.20 | 626,700 | — | — |
| 2013-11-06 | $16.46 | $37.70 | 767,300 | — | — |
| 2013-11-05 | $16.40 | $37.56 | 845,900 | — | — |
| 2013-11-04 | $16.35 | $37.45 | 871,700 | — | — |
| 2013-11-01 | $16.24 | $37.20 | 706,700 | — | — |
| 2013-10-31 | $16.26 | $37.24 | 811,600 | — | — |
| 2013-10-30 | $16.44 | $37.66 | 959,000 | — | — |
| 2013-10-29 | $16.53 | $37.86 | 966,800 | — | — |
| 2013-10-28 | $16.55 | $37.91 | 689,800 | — | — |
| 2013-10-25 | $16.49 | $37.77 | 620,500 | — | — |
| 2013-10-24 | $16.48 | $37.75 | 679,700 | — | — |
| 2013-10-23 | $16.44 | $37.66 | 665,800 | — | — |
| 2013-10-22 | $16.42 | $37.61 | 787,400 | — | — |
| 2013-10-21 | $16.42 | $37.61 | 1,232,600 | — | — |
| 2013-10-18 | $16.29 | $37.31 | 975,900 | — | — |
| 2013-10-17 | $16.34 | $37.43 | 1,482,600 | — | — |
| 2013-10-16 | $16.25 | $37.22 | 932,600 | — | — |
| 2013-10-15 | $15.95 | $36.53 | 801,200 | — | — |
| 2013-10-14 | $16.03 | $36.72 | 604,800 | — | — |
| 2013-10-11 | $15.97 | $36.58 | 1,167,800 | — | — |
| 2013-10-10 | $15.75 | $36.07 | 1,165,000 | — | — |
| 2013-10-09 | $15.37 | $35.20 | 1,233,700 | — | — |
| 2013-10-08 | $15.34 | $35.14 | 1,167,700 | — | — |
| 2013-10-07 | $15.49 | $35.48 | 1,598,900 | — | — |
| 2013-10-04 | $15.66 | $35.87 | 826,700 | — | — |
| 2013-10-03 | $15.50 | $35.50 | 1,354,700 | — | — |
| 2013-10-02 | $15.55 | $35.62 | 1,107,900 | — | — |
| 2013-10-01 | $15.75 | $36.07 | 2,084,000 | — | — |
| 2013-09-30 | $15.49 | $35.48 | 1,259,200 | — | — |
| 2013-09-27 | $15.43 | $35.34 | 1,087,100 | — | — |
| 2013-09-26 | $15.42 | $35.32 | 866,000 | — | — |
| 2013-09-25 | $15.52 | $35.55 | 1,179,800 | — | — |
| 2013-09-24 | $15.38 | $35.23 | 1,135,500 | — | — |
| 2013-09-23 | $15.29 | $35.02 | 2,728,000 | — | — |
| 2013-09-20 | $15.55 | $35.62 | 2,327,900 | — | — |
| 2013-09-19 | $15.35 | $35.16 | 1,823,900 | — | — |
| 2013-09-18 | $15.65 | $35.85 | 1,508,600 | — | — |
| 2013-09-17 | $15.82 | $36.24 | 1,261,500 | — | — |
| 2013-09-16 | $15.62 | $35.78 | 1,629,400 | — | — |
| 2013-09-13 | $15.61 | $35.75 | 1,440,600 | — | — |
| 2013-09-12 | $15.71 | $35.98 | 1,878,800 | — | — |
| 2013-09-11 | $15.88 | $36.37 | 983,000 | — | — |
| 2013-09-10 | $16.09 | $36.85 | 978,500 | — | — |
| 2013-09-09 | $16.05 | $36.76 | 999,700 | — | — |
| 2013-09-06 | $15.86 | $36.33 | 1,220,900 | — | — |
| 2013-09-05 | $15.97 | $36.58 | 1,367,700 | — | — |
| 2013-09-04 | $15.92 | $36.46 | 1,172,100 | — | — |
| 2013-09-03 | $15.80 | $36.19 | 2,377,000 | — | — |
| 2013-08-30 | $15.95 | $36.53 | 1,080,000 | — | — |
| 2013-08-29 | $16.27 | $37.27 | 723,800 | — | — |
| 2013-08-28 | $16.28 | $37.11 | 1,116,700 | — | — |
| 2013-08-27 | $16.15 | $36.81 | 2,428,800 | — | — |
| 2013-08-26 | $16.80 | $38.29 | 1,614,400 | — | — |
| 2013-08-23 | $17.04 | $38.84 | 1,309,100 | — | — |
| 2013-08-22 | $17.31 | $39.45 | 461,100 | — | — |
| 2013-08-21 | $16.98 | $38.70 | 958,900 | — | — |
| 2013-08-20 | $17.11 | $39.00 | 752,600 | — | — |
| 2013-08-19 | $16.95 | $38.63 | 1,164,000 | — | — |
| 2013-08-16 | $17.08 | $38.93 | 825,800 | — | — |
| 2013-08-15 | $17.01 | $38.77 | 1,229,500 | — | — |
| 2013-08-14 | $17.11 | $39.00 | 500,100 | — | — |
| 2013-08-13 | $17.11 | $39.00 | 1,015,900 | — | — |
| 2013-08-12 | $17.12 | $39.02 | 749,800 | — | — |
| 2013-08-09 | $17.07 | $38.91 | 985,200 | — | — |
| 2013-08-08 | $17.20 | $39.20 | 890,700 | — | — |
| 2013-08-07 | $17.14 | $39.07 | 700,800 | — | — |
| 2013-08-06 | $17.31 | $39.45 | 754,900 | — | — |
| 2013-08-05 | $17.47 | $39.82 | 870,900 | — | — |
| 2013-08-02 | $17.43 | $39.73 | 1,123,500 | — | — |
| 2013-08-01 | $17.60 | $40.11 | 1,790,100 | — | — |
| 2013-07-31 | $16.94 | $38.61 | 1,149,800 | — | — |
| 2013-07-30 | $16.84 | $38.38 | 1,297,800 | — | — |
| 2013-07-29 | $16.95 | $38.63 | 1,165,300 | — | — |
| 2013-07-26 | $17.27 | $39.36 | 1,636,900 | — | — |
| 2013-07-25 | $17.30 | $39.43 | 1,420,400 | — | — |
| 2013-07-24 | $17.29 | $39.41 | 1,560,000 | — | — |
| 2013-07-23 | $17.10 | $38.97 | 1,131,000 | — | — |
| 2013-07-22 | $16.87 | $38.45 | 976,200 | — | — |
| 2013-07-19 | $16.64 | $37.93 | 1,656,900 | — | — |
| 2013-07-18 | $16.78 | $38.25 | 1,153,500 | — | — |
| 2013-07-17 | $16.45 | $37.49 | 522,400 | — | — |
| 2013-07-16 | $16.32 | $37.20 | 500,400 | — | — |
| 2013-07-15 | $16.56 | $37.74 | 500,200 | — | — |
| 2013-07-12 | $16.43 | $37.45 | 512,700 | — | — |
| 2013-07-11 | $16.16 | $36.83 | 1,278,700 | — | — |
| 2013-07-10 | $16.43 | $37.45 | 814,800 | — | — |
| 2013-07-09 | $16.65 | $37.95 | 773,500 | — | — |
| 2013-07-08 | $16.56 | $37.74 | 1,051,800 | — | — |
| 2013-07-05 | $16.60 | $37.83 | 855,600 | — | — |
| 2013-07-03 | $16.16 | $36.83 | 493,700 | — | — |
| 2013-07-02 | $16.15 | $36.81 | 1,359,100 | — | — |
| 2013-07-01 | $15.91 | $36.26 | 837,000 | — | — |
| 2013-06-28 | $15.55 | $35.44 | 1,280,200 | — | — |
| 2013-06-27 | $15.59 | $35.53 | 552,100 | — | — |
| 2013-06-26 | $15.33 | $34.94 | 1,287,600 | — | — |
| 2013-06-25 | $15.33 | $34.94 | 798,800 | — | — |
| 2013-06-24 | $15.03 | $34.26 | 875,400 | — | — |
| 2013-06-21 | $15.17 | $34.58 | 2,098,800 | — | — |
| 2013-06-20 | $15.05 | $34.30 | 854,300 | — | — |
| 2013-06-19 | $15.11 | $34.44 | 933,900 | — | — |
| 2013-06-18 | $15.29 | $34.85 | 581,400 | — | — |
| 2013-06-17 | $15.22 | $34.69 | 1,197,600 | — | — |
| 2013-06-14 | $15.08 | $34.37 | 646,500 | — | — |
| 2013-06-13 | $15.39 | $35.08 | 581,900 | — | — |
| 2013-06-12 | $15.15 | $34.53 | 565,600 | — | — |
| 2013-06-11 | $15.34 | $34.96 | 949,600 | — | — |
| 2013-06-10 | $15.57 | $35.49 | 816,300 | — | — |
| 2013-06-07 | $15.33 | $34.94 | 788,800 | — | — |
| 2013-06-06 | $15.02 | $34.23 | 1,199,000 | — | — |
| 2013-06-05 | $14.97 | $34.12 | 1,491,900 | — | — |
| 2013-06-04 | $15.19 | $34.62 | 1,556,200 | — | — |
| 2013-06-03 | $15.22 | $34.69 | 1,936,900 | — | — |
| 2013-05-31 | $15.41 | $35.12 | 1,227,700 | — | — |
| 2013-05-30 | $15.56 | $35.46 | 973,800 | — | — |
| 2013-05-29 | $15.44 | $35.01 | 801,500 | — | — |
| 2013-05-28 | $15.53 | $35.21 | 836,100 | — | — |
| 2013-05-24 | $15.29 | $34.67 | 687,600 | — | — |
| 2013-05-23 | $15.32 | $34.74 | 1,208,000 | — | — |
| 2013-05-22 | $15.39 | $34.90 | 1,423,000 | — | — |
| 2013-05-21 | $15.69 | $35.58 | 1,108,200 | — | — |
| 2013-05-20 | $15.61 | $35.39 | 1,109,200 | — | — |
| 2013-05-17 | $15.46 | $35.05 | 968,100 | — | — |
| 2013-05-16 | $15.10 | $34.24 | 864,000 | — | — |
| 2013-05-15 | $15.13 | $34.31 | 841,700 | — | — |
| 2013-05-14 | $15.07 | $34.17 | 718,000 | — | — |
| 2013-05-13 | $14.79 | $33.53 | 739,300 | — | — |
| 2013-05-10 | $14.80 | $33.56 | 472,000 | — | — |
| 2013-05-09 | $14.72 | $33.38 | 446,500 | — | — |
| 2013-05-08 | $14.77 | $33.49 | 707,000 | — | — |
| 2013-05-07 | $14.76 | $33.47 | 994,300 | — | — |
| 2013-05-06 | $14.56 | $33.01 | 982,400 | — | — |
| 2013-05-03 | $14.27 | $32.36 | 439,100 | — | — |
| 2013-05-02 | $14.06 | $31.88 | 785,400 | — | — |
| 2013-05-01 | $13.91 | $31.54 | 829,600 | — | — |
| 2013-04-30 | $14.27 | $32.36 | 600,000 | — | — |
| 2013-04-29 | $14.29 | $32.40 | 803,000 | — | — |
| 2013-04-26 | $14.13 | $32.04 | 857,000 | — | — |
| 2013-04-25 | $14.24 | $32.29 | 623,500 | — | — |
| 2013-04-24 | $14.26 | $32.33 | 669,800 | — | — |
| 2013-04-23 | $14.08 | $31.93 | 808,700 | — | — |
| 2013-04-22 | $13.81 | $31.31 | 1,283,300 | — | — |
| 2013-04-19 | $13.94 | $31.61 | 1,376,200 | — | — |
| 2013-04-18 | $13.98 | $31.70 | 1,558,600 | — | — |
| 2013-04-17 | $14.10 | $31.97 | 1,323,600 | — | — |
| 2013-04-16 | $14.41 | $32.67 | 672,500 | — | — |
| 2013-04-15 | $14.27 | $32.36 | 1,168,500 | — | — |
| 2013-04-12 | $14.62 | $33.15 | 929,300 | — | — |
| 2013-04-11 | $14.79 | $33.53 | 600,100 | — | — |
| 2013-04-10 | $14.89 | $33.76 | 718,500 | — | — |
| 2013-04-09 | $14.62 | $33.15 | 482,500 | — | — |
| 2013-04-08 | $14.64 | $33.19 | 646,100 | — | — |
| 2013-04-05 | $14.54 | $32.97 | 1,214,100 | — | — |
| 2013-04-04 | $14.50 | $32.88 | 1,513,400 | — | — |
| 2013-04-03 | $14.57 | $33.04 | 1,442,200 | — | — |
| 2013-04-02 | $14.88 | $33.74 | 692,100 | — | — |
| 2013-04-01 | $14.99 | $33.99 | 593,400 | — | — |
| 2013-03-28 | $15.19 | $34.44 | 566,300 | — | — |
| 2013-03-27 | $15.22 | $34.51 | 466,900 | — | — |
| 2013-03-26 | $15.26 | $34.60 | 501,500 | — | — |
| 2013-03-25 | $15.19 | $34.44 | 1,015,800 | — | — |
| 2013-03-22 | $15.22 | $34.51 | 855,900 | — | — |
| 2013-03-21 | $15.13 | $34.31 | 1,134,300 | — | — |
| 2013-03-20 | $15.30 | $34.69 | 866,800 | — | — |
| 2013-03-19 | $15.09 | $34.22 | 1,223,700 | — | — |
| 2013-03-18 | $15.07 | $34.17 | 931,000 | — | — |
| 2013-03-15 | $15.22 | $34.51 | 2,136,800 | — | — |
| 2013-03-14 | $15.13 | $34.31 | 688,000 | — | — |
| 2013-03-13 | $14.95 | $33.90 | 791,800 | — | — |
| 2013-03-12 | $14.88 | $33.74 | 851,000 | — | — |
| 2013-03-11 | $14.86 | $33.69 | 1,150,800 | — | — |
| 2013-03-08 | $14.74 | $33.42 | 728,900 | — | — |
| 2013-03-07 | $14.70 | $33.33 | 619,400 | — | — |
| 2013-03-06 | $14.51 | $32.90 | 747,300 | — | — |
| 2013-03-05 | $14.48 | $32.83 | 893,900 | — | — |
| 2013-03-04 | $14.40 | $32.65 | 1,083,300 | — | — |
| 2013-03-01 | $14.28 | $32.38 | 1,868,700 | — | — |
| 2013-02-28 | $14.39 | $32.63 | 1,229,700 | — | — |
| 2013-02-27 | $14.35 | $32.54 | 892,900 | — | — |
| 2013-02-26 | $14.22 | $32.06 | 991,600 | — | — |
| 2013-02-25 | $14.17 | $31.95 | 779,600 | — | — |
| 2013-02-22 | $14.54 | $32.78 | 897,300 | — | — |
| 2013-02-21 | $14.29 | $32.22 | 1,860,700 | — | — |
| 2013-02-20 | $14.52 | $32.74 | 1,067,200 | — | — |
| 2013-02-19 | $14.70 | $33.14 | 971,400 | — | — |
| 2013-02-15 | $14.62 | $32.96 | 956,300 | — | — |
| 2013-02-14 | $14.65 | $33.03 | 1,303,500 | — | — |
| 2013-02-13 | $14.62 | $32.96 | 954,900 | — | — |
| 2013-02-12 | $14.63 | $32.99 | 1,161,500 | — | — |
| 2013-02-11 | $14.50 | $32.69 | 724,600 | — | — |
| 2013-02-08 | $14.49 | $32.67 | 632,700 | — | — |
| 2013-02-07 | $14.46 | $32.60 | 1,101,200 | — | — |
| 2013-02-06 | $14.45 | $32.58 | 1,533,200 | — | — |
| 2013-02-05 | $14.39 | $32.44 | 1,367,100 | — | — |
| 2013-02-04 | $14.21 | $32.04 | 1,554,000 | — | — |
| 2013-02-01 | $14.37 | $32.40 | 1,126,900 | — | — |
| 2013-01-31 | $14.27 | $32.17 | 1,446,600 | — | — |
| 2013-01-30 | $14.10 | $31.79 | 1,356,500 | — | — |
| 2013-01-29 | $13.97 | $31.50 | 1,280,700 | — | — |
| 2013-01-28 | $13.97 | $31.50 | 1,084,000 | — | — |
| 2013-01-25 | $13.88 | $31.29 | 907,600 | — | — |
| 2013-01-24 | $13.94 | $31.43 | 1,436,100 | — | — |
| 2013-01-23 | $13.92 | $31.38 | 1,414,400 | — | — |
| 2013-01-22 | $14.02 | $31.61 | 858,300 | — | — |
| 2013-01-18 | $13.71 | $30.91 | 1,826,600 | — | — |
| 2013-01-17 | $14.11 | $31.81 | 1,528,000 | — | — |
| 2013-01-16 | $13.90 | $31.34 | 653,200 | — | — |
| 2013-01-15 | $13.82 | $31.16 | 1,059,200 | — | — |
| 2013-01-14 | $13.59 | $30.64 | 496,100 | — | — |
| 2013-01-11 | $13.48 | $30.39 | 805,000 | — | — |
| 2013-01-10 | $13.64 | $30.75 | 756,400 | — | — |
| 2013-01-09 | $13.46 | $30.35 | 1,402,200 | — | — |
| 2013-01-08 | $13.54 | $30.53 | 1,617,700 | — | — |
| 2013-01-07 | $13.87 | $31.27 | 548,100 | — | — |
| 2013-01-04 | $13.90 | $31.34 | 971,000 | — | — |
| 2013-01-03 | $13.79 | $31.09 | 1,825,200 | — | — |
| 2013-01-02 | $13.64 | $30.75 | 1,290,400 | — | — |