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 | $21.66 | $95.66 | 474,399 | — | — |
| 2013-12-30 | $21.68 | $95.73 | 138,906 | — | — |
| 2013-12-27 | $22.04 | $97.31 | 82,166 | — | — |
| 2013-12-26 | $22.31 | $98.51 | 146,911 | — | — |
| 2013-12-24 | $22.21 | $98.06 | 49,677 | — | — |
| 2013-12-23 | $22.29 | $98.43 | 122,426 | — | — |
| 2013-12-20 | $22.27 | $98.36 | 327,017 | — | — |
| 2013-12-19 | $22.07 | $97.46 | 135,610 | — | — |
| 2013-12-18 | $22.51 | $99.39 | 168,806 | — | — |
| 2013-12-17 | $22.11 | $97.63 | 141,731 | — | — |
| 2013-12-16 | $22.31 | $98.53 | 157,741 | — | — |
| 2013-12-13 | $22.50 | $99.37 | 157,034 | — | — |
| 2013-12-12 | $22.44 | $99.07 | 192,114 | — | — |
| 2013-12-11 | $22.06 | $97.40 | 172,808 | — | — |
| 2013-12-10 | $22.45 | $99.14 | 282,050 | — | — |
| 2013-12-09 | $22.34 | $98.66 | 171,396 | — | — |
| 2013-12-06 | $22.18 | $97.96 | 74,632 | — | — |
| 2013-12-05 | $21.66 | $95.66 | 108,300 | — | — |
| 2013-12-04 | $21.83 | $96.39 | 169,041 | — | — |
| 2013-12-03 | $21.52 | $95.02 | 177,752 | — | — |
| 2013-12-02 | $21.92 | $96.78 | 309,595 | — | — |
| 2013-11-29 | $22.21 | $98.08 | 119,600 | — | — |
| 2013-11-27 | $21.75 | $96.03 | 183,638 | — | — |
| 2013-11-26 | $21.05 | $92.95 | 402,121 | — | — |
| 2013-11-25 | $20.85 | $92.07 | 81,225 | — | — |
| 2013-11-22 | $20.65 | $91.19 | 232,844 | — | — |
| 2013-11-21 | $20.49 | $90.48 | 94,409 | — | — |
| 2013-11-20 | $20.10 | $88.77 | 80,283 | — | — |
| 2013-11-19 | $20.49 | $90.48 | 103,591 | — | — |
| 2013-11-18 | $20.80 | $91.83 | 152,326 | — | — |
| 2013-11-15 | $20.80 | $91.85 | 103,591 | — | — |
| 2013-11-14 | $20.93 | $92.41 | 130,195 | — | — |
| 2013-11-13 | $21.13 | $93.29 | 125,722 | — | — |
| 2013-11-12 | $20.96 | $92.54 | 340,437 | — | — |
| 2013-11-11 | $20.88 | $92.22 | 105,003 | — | — |
| 2013-11-08 | $20.80 | $91.83 | 236,375 | — | — |
| 2013-11-07 | $20.15 | $89.00 | 216,599 | — | — |
| 2013-11-06 | $20.23 | $89.35 | 350,561 | — | — |
| 2013-11-05 | $19.47 | $85.96 | 324,192 | — | — |
| 2013-11-04 | $20.41 | $90.12 | 300,649 | — | — |
| 2013-11-01 | $20.00 | $88.30 | 443,086 | — | — |
| 2013-10-31 | $20.84 | $92.02 | 274,280 | — | — |
| 2013-10-30 | $20.83 | $91.96 | 272,632 | — | — |
| 2013-10-29 | $20.35 | $89.84 | 121,719 | — | — |
| 2013-10-28 | $20.15 | $88.98 | 305,828 | — | — |
| 2013-10-25 | $19.64 | $86.71 | 90,642 | — | — |
| 2013-10-24 | $19.61 | $86.62 | 110,889 | — | — |
| 2013-10-23 | $19.03 | $84.03 | 135,374 | — | — |
| 2013-10-22 | $18.69 | $82.53 | 103,355 | — | — |
| 2013-10-21 | $18.67 | $82.45 | 72,749 | — | — |
| 2013-10-18 | $18.83 | $83.16 | 167,158 | — | — |
| 2013-10-17 | $18.71 | $82.62 | 155,386 | — | — |
| 2013-10-16 | $18.68 | $82.51 | 99,353 | — | — |
| 2013-10-15 | $18.43 | $81.40 | 137,022 | — | — |
| 2013-10-14 | $18.79 | $82.96 | 228,606 | — | — |
| 2013-10-11 | $18.43 | $81.36 | 162,449 | — | — |
| 2013-10-10 | $18.18 | $80.29 | 247,441 | — | — |
| 2013-10-09 | $17.92 | $79.15 | 335,022 | — | — |
| 2013-10-08 | $17.62 | $77.80 | 323,957 | — | — |
| 2013-10-07 | $17.01 | $75.13 | 183,491 | — | — |
| 2013-10-04 | $17.11 | $75.55 | 155,556 | — | — |
| 2013-10-03 | $16.51 | $72.89 | 269,062 | — | — |
| 2013-10-02 | $16.83 | $74.33 | 375,216 | — | — |
| 2013-10-01 | $16.89 | $74.60 | 310,230 | — | — |
| 2013-09-30 | $16.90 | $74.65 | 219,072 | — | — |
| 2013-09-27 | $16.94 | $74.78 | 395,506 | — | — |
| 2013-09-26 | $17.29 | $76.35 | 162,613 | — | — |
| 2013-09-25 | $17.29 | $76.35 | 242,009 | — | — |
| 2013-09-24 | $16.96 | $74.87 | 231,129 | — | — |
| 2013-09-23 | $16.92 | $74.71 | 248,478 | — | — |
| 2013-09-20 | $16.93 | $74.74 | 403,740 | — | — |
| 2013-09-19 | $16.97 | $74.92 | 176,728 | — | — |
| 2013-09-18 | $16.76 | $74.02 | 162,319 | — | — |
| 2013-09-17 | $16.65 | $73.54 | 123,210 | — | — |
| 2013-09-16 | $16.50 | $72.86 | 189,373 | — | — |
| 2013-09-13 | $16.32 | $72.07 | 163,496 | — | — |
| 2013-09-12 | $16.21 | $71.59 | 130,561 | — | — |
| 2013-09-11 | $16.35 | $72.19 | 175,846 | — | — |
| 2013-09-10 | $16.10 | $71.09 | 225,247 | — | — |
| 2013-09-09 | $16.15 | $71.33 | 118,505 | — | — |
| 2013-09-06 | $15.88 | $70.13 | 84,394 | — | — |
| 2013-09-05 | $16.13 | $71.24 | 206,134 | — | — |
| 2013-09-04 | $16.25 | $71.77 | 281,118 | — | — |
| 2013-09-03 | $15.92 | $70.29 | 268,768 | — | — |
| 2013-08-30 | $15.82 | $69.87 | 297,291 | — | — |
| 2013-08-29 | $15.88 | $70.13 | 185,844 | — | — |
| 2013-08-28 | $15.59 | $68.85 | 277,884 | — | — |
| 2013-08-27 | $15.47 | $68.33 | 311,994 | — | — |
| 2013-08-26 | $15.64 | $69.08 | 196,724 | — | — |
| 2013-08-23 | $15.38 | $67.91 | 255,535 | — | — |
| 2013-08-22 | $15.37 | $67.89 | 379,627 | — | — |
| 2013-08-21 | $14.69 | $64.89 | 352,868 | — | — |
| 2013-08-20 | $14.51 | $64.06 | 158,791 | — | — |
| 2013-08-19 | $14.43 | $63.73 | 238,774 | — | — |
| 2013-08-16 | $14.37 | $63.48 | 287,587 | — | — |
| 2013-08-15 | $14.31 | $63.19 | 290,822 | — | — |
| 2013-08-14 | $14.21 | $62.74 | 151,145 | — | — |
| 2013-08-13 | $14.03 | $61.97 | 177,610 | — | — |
| 2013-08-12 | $14.00 | $61.84 | 214,073 | — | — |
| 2013-08-09 | $13.89 | $61.31 | 157,614 | — | — |
| 2013-08-08 | $13.88 | $61.30 | 259,064 | — | — |
| 2013-08-07 | $13.58 | $59.96 | 292,881 | — | — |
| 2013-08-06 | $13.60 | $60.07 | 335,813 | — | — |
| 2013-08-05 | $13.60 | $60.05 | 196,430 | — | — |
| 2013-08-02 | $13.15 | $58.07 | 250,830 | — | — |
| 2013-08-01 | $13.32 | $58.81 | 333,460 | — | — |
| 2013-07-31 | $13.44 | $59.33 | 1,382,361 | — | — |
| 2013-07-30 | $14.11 | $62.29 | 127,033 | — | — |
| 2013-07-29 | $14.01 | $61.87 | 211,133 | — | — |
| 2013-07-26 | $13.84 | $61.10 | 142,323 | — | — |
| 2013-07-25 | $14.28 | $63.06 | 161,437 | — | — |
| 2013-07-24 | $14.02 | $61.90 | 169,965 | — | — |
| 2013-07-23 | $14.16 | $62.55 | 101,744 | — | — |
| 2013-07-22 | $14.25 | $62.91 | 146,440 | — | — |
| 2013-07-19 | $13.99 | $61.79 | 186,138 | — | — |
| 2013-07-18 | $14.09 | $62.23 | 125,562 | — | — |
| 2013-07-17 | $14.10 | $62.27 | 189,667 | — | — |
| 2013-07-16 | $14.11 | $62.32 | 273,179 | — | — |
| 2013-07-15 | $14.56 | $64.29 | 162,907 | — | — |
| 2013-07-12 | $14.43 | $63.72 | 93,510 | — | — |
| 2013-07-11 | $14.37 | $63.48 | 189,961 | — | — |
| 2013-07-10 | $14.13 | $62.38 | 440,497 | — | — |
| 2013-07-09 | $14.12 | $62.35 | 304,643 | — | — |
| 2013-07-08 | $14.25 | $62.94 | 383,156 | — | — |
| 2013-07-05 | $14.37 | $63.48 | 169,377 | — | — |
| 2013-07-03 | $13.81 | $60.98 | 97,333 | — | — |
| 2013-07-02 | $13.80 | $60.95 | 390,507 | — | — |
| 2013-07-01 | $13.63 | $60.20 | 540,182 | — | — |
| 2013-06-28 | $13.90 | $61.37 | 570,470 | — | — |
| 2013-06-27 | $13.76 | $60.76 | 215,544 | — | — |
| 2013-06-26 | $13.51 | $59.65 | 163,201 | — | — |
| 2013-06-25 | $13.20 | $58.30 | 202,899 | — | — |
| 2013-06-24 | $12.90 | $56.96 | 265,239 | — | — |
| 2013-06-21 | $13.09 | $57.80 | 545,769 | — | — |
| 2013-06-20 | $13.24 | $58.46 | 285,235 | — | — |
| 2013-06-19 | $13.83 | $61.06 | 228,188 | — | — |
| 2013-06-18 | $13.96 | $61.64 | 373,746 | — | — |
| 2013-06-17 | $13.65 | $60.29 | 307,289 | — | — |
| 2013-06-14 | $13.31 | $58.76 | 269,356 | — | — |
| 2013-06-13 | $13.58 | $59.95 | 372,276 | — | — |
| 2013-06-12 | $13.53 | $59.74 | 636,339 | — | — |
| 2013-06-11 | $13.50 | $59.62 | 364,924 | — | — |
| 2013-06-10 | $13.44 | $59.35 | 389,919 | — | — |
| 2013-06-07 | $12.98 | $57.33 | 199,370 | — | — |
| 2013-06-06 | $12.86 | $56.79 | 208,780 | — | — |
| 2013-06-05 | $12.98 | $57.30 | 279,354 | — | — |
| 2013-06-04 | $13.14 | $58.04 | 334,048 | — | — |
| 2013-06-03 | $12.67 | $55.95 | 336,107 | — | — |
| 2013-05-31 | $12.21 | $53.90 | 125,268 | — | — |
| 2013-05-30 | $12.26 | $54.15 | 418,443 | — | — |
| 2013-05-29 | $11.97 | $52.84 | 311,994 | — | — |
| 2013-05-28 | $12.04 | $53.17 | 238,480 | — | — |
| 2013-05-24 | $11.89 | $52.48 | 99,391 | — | — |
| 2013-05-23 | $11.78 | $52.00 | 131,149 | — | — |
| 2013-05-22 | $11.59 | $51.16 | 157,614 | — | — |
| 2013-05-21 | $11.28 | $49.80 | 88,511 | — | — |
| 2013-05-20 | $10.99 | $48.52 | 212,309 | — | — |
| 2013-05-17 | $11.31 | $49.96 | 81,454 | — | — |
| 2013-05-16 | $11.06 | $48.83 | 110,859 | — | — |
| 2013-05-15 | $11.16 | $49.29 | 116,741 | — | — |
| 2013-05-14 | $11.24 | $49.63 | 84,688 | — | — |
| 2013-05-13 | $11.03 | $48.71 | 95,274 | — | — |
| 2013-05-10 | $11.05 | $48.80 | 285,235 | — | — |
| 2013-05-09 | $11.16 | $49.27 | 103,802 | — | — |
| 2013-05-08 | $11.19 | $49.41 | 376,687 | — | — |
| 2013-05-07 | $11.22 | $49.54 | 494,015 | — | — |
| 2013-05-06 | $10.74 | $47.44 | 337,283 | — | — |
| 2013-05-03 | $9.79 | $43.22 | 102,332 | — | — |
| 2013-05-02 | $9.56 | $42.23 | 87,629 | — | — |
| 2013-05-01 | $9.51 | $41.99 | 228,188 | — | — |
| 2013-04-30 | $9.45 | $41.75 | 92,628 | — | — |
| 2013-04-29 | $9.38 | $41.42 | 43,520 | — | — |
| 2013-04-26 | $9.02 | $39.81 | 132,620 | — | — |
| 2013-04-25 | $9.13 | $40.32 | 78,807 | — | — |
| 2013-04-24 | $9.03 | $39.85 | 53,812 | — | — |
| 2013-04-23 | $9.14 | $40.35 | 226,130 | — | — |
| 2013-04-22 | $8.63 | $38.13 | 90,275 | — | — |
| 2013-04-19 | $8.70 | $38.43 | 92,334 | — | — |
| 2013-04-18 | $8.65 | $38.19 | 76,455 | — | — |
| 2013-04-17 | $8.87 | $39.18 | 87,335 | — | — |
| 2013-04-16 | $9.19 | $40.59 | 127,327 | — | — |
| 2013-04-15 | $9.29 | $41.01 | 287,587 | — | — |
| 2013-04-12 | $9.59 | $42.36 | 122,916 | — | — |
| 2013-04-11 | $9.49 | $41.90 | 80,866 | — | — |
| 2013-04-10 | $9.50 | $41.94 | 175,258 | — | — |
| 2013-04-09 | $9.37 | $41.36 | 209,074 | — | — |
| 2013-04-08 | $9.37 | $41.36 | 288,176 | — | — |
| 2013-04-05 | $9.36 | $41.34 | 304,643 | — | — |
| 2013-04-04 | $9.28 | $40.98 | 124,092 | — | — |
| 2013-04-03 | $9.41 | $41.54 | 125,268 | — | — |
| 2013-04-02 | $9.50 | $41.97 | 103,802 | — | — |
| 2013-04-01 | $9.67 | $42.71 | 229,658 | — | — |
| 2013-03-28 | $10.14 | $44.78 | 281,412 | — | — |
| 2013-03-27 | $10.09 | $44.57 | 99,979 | — | — |
| 2013-03-26 | $10.07 | $44.45 | 204,958 | — | — |
| 2013-03-25 | $9.89 | $43.68 | 44,403 | — | — |
| 2013-03-22 | $9.86 | $43.53 | 73,220 | — | — |
| 2013-03-21 | $9.66 | $42.68 | 191,431 | — | — |
| 2013-03-20 | $9.98 | $44.07 | 115,270 | — | — |
| 2013-03-19 | $9.68 | $42.75 | 138,501 | — | — |
| 2013-03-18 | $9.65 | $42.63 | 38,521 | — | — |
| 2013-03-15 | $9.73 | $42.96 | 196,724 | — | — |
| 2013-03-14 | $9.73 | $42.95 | 84,982 | — | — |
| 2013-03-13 | $9.72 | $42.93 | 169,671 | — | — |
| 2013-03-12 | $9.62 | $42.48 | 65,281 | — | — |
| 2013-03-11 | $9.66 | $42.65 | 94,098 | — | — |
| 2013-03-08 | $9.69 | $42.80 | 113,212 | — | — |
| 2013-03-07 | $9.63 | $42.51 | 125,856 | — | — |
| 2013-03-06 | $9.75 | $43.04 | 182,315 | — | — |
| 2013-03-05 | $9.74 | $43.02 | 187,902 | — | — |
| 2013-03-04 | $9.44 | $41.69 | 60,576 | — | — |
| 2013-03-01 | $9.39 | $41.48 | 120,269 | — | — |
| 2013-02-28 | $9.37 | $41.37 | 163,496 | — | — |
| 2013-02-27 | $9.35 | $41.28 | 189,373 | — | — |
| 2013-02-26 | $9.35 | $41.30 | 119,387 | — | — |
| 2013-02-25 | $9.35 | $41.27 | 194,372 | — | — |
| 2013-02-22 | $9.42 | $41.60 | 92,040 | — | — |
| 2013-02-21 | $9.35 | $41.30 | 122,034 | — | — |
| 2013-02-20 | $9.40 | $41.49 | 571,646 | — | — |
| 2013-02-19 | $9.41 | $41.55 | 83,218 | — | — |
| 2013-02-15 | $9.34 | $41.24 | 103,214 | — | — |
| 2013-02-14 | $9.23 | $40.74 | 65,575 | — | — |
| 2013-02-13 | $9.31 | $41.12 | 203,193 | — | — |
| 2013-02-12 | $9.16 | $40.47 | 99,685 | — | — |
| 2013-02-11 | $8.90 | $39.28 | 260,534 | — | — |
| 2013-02-08 | $8.47 | $37.41 | 70,868 | — | — |
| 2013-02-07 | $8.38 | $37.02 | 215,838 | — | — |
| 2013-02-06 | $8.37 | $36.96 | 244,949 | — | — |
| 2013-02-05 | $8.26 | $36.49 | 362,278 | — | — |
| 2013-02-04 | $7.86 | $34.70 | 154,380 | — | — |
| 2013-02-01 | $8.22 | $36.31 | 437,556 | — | — |
| 2013-01-31 | $7.79 | $34.40 | 151,145 | — | — |
| 2013-01-30 | $7.82 | $34.54 | 83,218 | — | — |
| 2013-01-29 | $7.91 | $34.94 | 166,730 | — | — |
| 2013-01-28 | $7.81 | $34.48 | 150,557 | — | — |
| 2013-01-25 | $7.81 | $34.51 | 217,308 | — | — |
| 2013-01-24 | $7.81 | $34.51 | 77,337 | — | — |
| 2013-01-23 | $7.82 | $34.52 | 56,165 | — | — |
| 2013-01-22 | $7.75 | $34.22 | 54,695 | — | — |
| 2013-01-18 | $7.88 | $34.81 | 102,920 | — | — |
| 2013-01-17 | $7.92 | $34.99 | 145,558 | — | — |
| 2013-01-16 | $7.81 | $34.49 | 80,277 | — | — |
| 2013-01-15 | $8.00 | $35.30 | 117,329 | — | — |
| 2013-01-14 | $8.05 | $35.53 | 64,104 | — | — |
| 2013-01-11 | $8.08 | $35.68 | 69,691 | — | — |
| 2013-01-10 | $8.15 | $36.01 | 61,458 | — | — |
| 2013-01-09 | $8.17 | $36.06 | 322,874 | — | — |
| 2013-01-08 | $8.08 | $35.68 | 272,002 | — | — |
| 2013-01-07 | $8.05 | $35.54 | 90,275 | — | — |
| 2013-01-04 | $8.10 | $35.76 | 94,980 | — | — |
| 2013-01-03 | $8.23 | $36.33 | 171,141 | — | — |
| 2013-01-02 | $8.37 | $36.96 | 274,061 | — | — |