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
- 1973-02-21 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 | $15.57 | $37.63 | 57,188,900 | — | — |
| 2013-12-30 | $15.54 | $37.56 | 56,218,800 | — | — |
| 2013-12-27 | $15.67 | $37.87 | 40,049,300 | — | — |
| 2013-12-26 | $15.65 | $37.82 | 48,803,600 | — | — |
| 2013-12-24 | $15.70 | $37.94 | 21,770,400 | — | — |
| 2013-12-23 | $15.69 | $37.92 | 52,565,800 | — | — |
| 2013-12-20 | $15.60 | $37.70 | 131,956,000 | — | — |
| 2013-12-19 | $15.75 | $38.06 | 97,776,100 | — | — |
| 2013-12-18 | $15.69 | $37.92 | 152,929,300 | — | — |
| 2013-12-17 | $15.18 | $36.69 | 74,247,300 | — | — |
| 2013-12-16 | $15.24 | $36.83 | 71,467,000 | — | — |
| 2013-12-13 | $15.18 | $36.69 | 61,575,600 | — | — |
| 2013-12-12 | $15.25 | $36.85 | 76,113,900 | — | — |
| 2013-12-11 | $15.25 | $36.85 | 117,565,000 | — | — |
| 2013-12-10 | $15.56 | $37.60 | 67,486,300 | — | — |
| 2013-12-09 | $15.58 | $37.65 | 50,167,200 | — | — |
| 2013-12-06 | $15.56 | $37.60 | 92,203,100 | — | — |
| 2013-12-05 | $15.43 | $37.29 | 95,230,500 | — | — |
| 2013-12-04 | $15.63 | $37.77 | 96,678,100 | — | — |
| 2013-12-03 | $15.54 | $37.53 | 106,450,300 | — | — |
| 2013-12-02 | $15.73 | $37.99 | 92,987,400 | — | — |
| 2013-11-29 | $15.82 | $38.21 | 44,288,400 | — | — |
| 2013-11-27 | $15.83 | $38.23 | 75,503,600 | — | — |
| 2013-11-26 | $15.88 | $38.35 | 114,833,700 | — | — |
| 2013-11-25 | $15.81 | $38.18 | 153,765,500 | — | — |
| 2013-11-22 | $15.64 | $37.77 | 110,331,100 | — | — |
| 2013-11-21 | $15.59 | $37.65 | 142,053,600 | — | — |
| 2013-11-20 | $15.14 | $36.56 | 107,174,900 | — | — |
| 2013-11-19 | $15.20 | $36.71 | 161,505,600 | — | — |
| 2013-11-18 | $14.92 | $36.03 | 145,554,400 | — | — |
| 2013-11-15 | $14.92 | $36.03 | 105,475,300 | — | — |
| 2013-11-14 | $14.80 | $35.74 | 128,999,400 | — | — |
| 2013-11-13 | $14.64 | $35.36 | 128,018,500 | — | — |
| 2013-11-12 | $14.32 | $34.58 | 69,498,300 | — | — |
| 2013-11-11 | $14.40 | $34.78 | 66,357,400 | — | — |
| 2013-11-08 | $14.32 | $34.58 | 158,227,300 | — | — |
| 2013-11-07 | $13.80 | $33.33 | 80,775,000 | — | — |
| 2013-11-06 | $13.96 | $33.71 | 66,712,900 | — | — |
| 2013-11-05 | $13.93 | $33.64 | 71,809,700 | — | — |
| 2013-11-04 | $14.04 | $33.91 | 53,063,200 | — | — |
| 2013-11-01 | $14.02 | $33.86 | 75,610,400 | — | — |
| 2013-10-31 | $13.97 | $33.74 | 105,713,400 | — | — |
| 2013-10-30 | $14.17 | $34.22 | 76,624,200 | — | — |
| 2013-10-29 | $14.15 | $34.17 | 79,563,100 | — | — |
| 2013-10-28 | $14.23 | $34.37 | 62,328,000 | — | — |
| 2013-10-25 | $14.26 | $34.44 | 58,592,400 | — | — |
| 2013-10-24 | $14.17 | $34.22 | 92,566,100 | — | — |
| 2013-10-23 | $14.21 | $34.32 | 108,529,700 | — | — |
| 2013-10-22 | $14.52 | $35.07 | 102,836,000 | — | — |
| 2013-10-21 | $14.52 | $35.07 | 91,280,600 | — | — |
| 2013-10-18 | $14.63 | $35.33 | 96,986,400 | — | — |
| 2013-10-17 | $14.66 | $35.41 | 94,090,800 | — | — |
| 2013-10-16 | $14.56 | $35.16 | 153,481,000 | — | — |
| 2013-10-15 | $14.24 | $34.39 | 102,099,300 | — | — |
| 2013-10-14 | $14.35 | $34.66 | 78,367,500 | — | — |
| 2013-10-11 | $14.19 | $34.27 | 83,422,000 | — | — |
| 2013-10-10 | $14.23 | $34.37 | 102,305,800 | — | — |
| 2013-10-09 | $13.84 | $33.43 | 96,012,800 | — | — |
| 2013-10-08 | $13.69 | $33.06 | 92,746,200 | — | — |
| 2013-10-07 | $13.81 | $33.35 | 64,822,700 | — | — |
| 2013-10-04 | $14.05 | $33.93 | 63,495,400 | — | — |
| 2013-10-03 | $14.00 | $33.81 | 95,269,000 | — | — |
| 2013-10-02 | $14.06 | $33.96 | 89,186,300 | — | — |
| 2013-10-01 | $13.90 | $33.57 | 57,631,000 | — | — |
| 2013-09-30 | $13.80 | $33.33 | 104,439,900 | — | — |
| 2013-09-27 | $13.90 | $33.57 | 79,156,000 | — | — |
| 2013-09-26 | $14.08 | $34.00 | 89,352,900 | — | — |
| 2013-09-25 | $14.14 | $34.15 | 86,546,100 | — | — |
| 2013-09-24 | $14.09 | $34.03 | 96,912,800 | — | — |
| 2013-09-23 | $14.14 | $34.15 | 127,283,100 | — | — |
| 2013-09-20 | $14.44 | $34.87 | 145,174,800 | — | — |
| 2013-09-19 | $14.61 | $35.28 | 79,710,700 | — | — |
| 2013-09-18 | $14.71 | $35.53 | 127,092,600 | — | — |
| 2013-09-17 | $14.55 | $35.14 | 73,686,100 | — | — |
| 2013-09-16 | $14.53 | $35.09 | 65,276,500 | — | — |
| 2013-09-13 | $14.49 | $34.99 | 56,793,400 | — | — |
| 2013-09-12 | $14.48 | $34.97 | 63,355,900 | — | — |
| 2013-09-11 | $14.65 | $35.38 | 81,098,900 | — | — |
| 2013-09-10 | $14.61 | $35.28 | 93,180,300 | — | — |
| 2013-09-09 | $14.48 | $34.97 | 53,447,300 | — | — |
| 2013-09-06 | $14.36 | $34.68 | 75,513,100 | — | — |
| 2013-09-05 | $14.37 | $34.71 | 71,229,200 | — | — |
| 2013-09-04 | $14.32 | $34.58 | 71,132,500 | — | — |
| 2013-09-03 | $14.25 | $34.39 | 74,628,700 | — | — |
| 2013-08-30 | $14.12 | $34.08 | 73,233,400 | — | — |
| 2013-08-29 | $14.17 | $34.20 | 76,691,500 | — | — |
| 2013-08-28 | $14.12 | $34.08 | 96,473,600 | — | — |
| 2013-08-27 | $14.11 | $34.05 | 122,534,200 | — | — |
| 2013-08-26 | $14.49 | $34.97 | 68,938,900 | — | — |
| 2013-08-23 | $14.57 | $35.16 | 67,699,200 | — | — |
| 2013-08-22 | $14.57 | $35.16 | 76,348,300 | — | — |
| 2013-08-21 | $14.34 | $34.61 | 91,680,600 | — | — |
| 2013-08-20 | $14.29 | $34.49 | 114,332,500 | — | — |
| 2013-08-19 | $14.15 | $34.15 | 98,384,600 | — | — |
| 2013-08-16 | $14.42 | $34.80 | 104,959,000 | — | — |
| 2013-08-15 | $14.32 | $34.56 | 99,238,900 | — | — |
| 2013-08-14 | $14.60 | $35.24 | 78,553,700 | — | — |
| 2013-08-13 | $14.51 | $35.02 | 75,777,900 | — | — |
| 2013-08-12 | $14.41 | $34.78 | 60,867,500 | — | — |
| 2013-08-09 | $14.45 | $34.87 | 72,897,900 | — | — |
| 2013-08-08 | $14.61 | $35.26 | 88,544,100 | — | — |
| 2013-08-07 | $14.53 | $35.07 | 128,693,600 | — | — |
| 2013-08-06 | $14.64 | $35.33 | 84,249,800 | — | — |
| 2013-08-05 | $14.80 | $35.72 | 61,711,900 | — | — |
| 2013-08-02 | $14.84 | $35.82 | 83,367,400 | — | — |
| 2013-08-01 | $14.95 | $36.08 | 108,554,200 | — | — |
| 2013-07-31 | $14.60 | $35.24 | 128,182,500 | — | — |
| 2013-07-30 | $14.52 | $35.04 | 71,675,200 | — | — |
| 2013-07-29 | $14.52 | $35.04 | 88,616,700 | — | — |
| 2013-07-26 | $14.73 | $35.55 | 73,777,800 | — | — |
| 2013-07-25 | $14.83 | $35.79 | 89,243,300 | — | — |
| 2013-07-24 | $14.71 | $35.50 | 117,771,100 | — | — |
| 2013-07-23 | $14.94 | $36.06 | 113,736,000 | — | — |
| 2013-07-22 | $14.92 | $36.01 | 112,416,800 | — | — |
| 2013-07-19 | $14.75 | $35.60 | 136,196,600 | — | — |
| 2013-07-18 | $14.76 | $35.62 | 221,796,400 | — | — |
| 2013-07-17 | $14.31 | $34.54 | 249,674,500 | — | — |
| 2013-07-16 | $13.92 | $33.59 | 146,041,900 | — | — |
| 2013-07-15 | $13.88 | $33.50 | 90,765,200 | — | — |
| 2013-07-12 | $13.78 | $33.26 | 123,958,400 | — | — |
| 2013-07-11 | $13.51 | $32.61 | 93,756,500 | — | — |
| 2013-07-10 | $13.37 | $32.27 | 104,353,400 | — | — |
| 2013-07-09 | $13.53 | $32.65 | 106,067,300 | — | — |
| 2013-07-08 | $13.28 | $32.05 | 107,441,200 | — | — |
| 2013-07-05 | $13.06 | $31.52 | 80,758,500 | — | — |
| 2013-07-03 | $12.83 | $30.96 | 37,971,700 | — | — |
| 2013-07-02 | $12.90 | $31.13 | 83,708,600 | — | — |
| 2013-07-01 | $12.93 | $31.21 | 83,146,300 | — | — |
| 2013-06-28 | $12.86 | $31.04 | 90,297,100 | — | — |
| 2013-06-27 | $13.01 | $31.40 | 124,616,300 | — | — |
| 2013-06-26 | $12.76 | $30.80 | 105,282,000 | — | — |
| 2013-06-25 | $12.67 | $30.58 | 132,844,500 | — | — |
| 2013-06-24 | $12.30 | $29.69 | 159,762,500 | — | — |
| 2013-06-21 | $12.69 | $30.63 | 196,004,700 | — | — |
| 2013-06-20 | $12.89 | $31.11 | 185,741,100 | — | — |
| 2013-06-19 | $13.19 | $31.83 | 103,850,000 | — | — |
| 2013-06-18 | $13.27 | $32.03 | 67,257,600 | — | — |
| 2013-06-17 | $13.21 | $31.88 | 115,441,500 | — | — |
| 2013-06-14 | $13.07 | $31.54 | 101,380,700 | — | — |
| 2013-06-13 | $13.21 | $31.88 | 103,636,400 | — | — |
| 2013-06-12 | $13.06 | $31.52 | 117,289,400 | — | — |
| 2013-06-11 | $13.12 | $31.66 | 106,369,100 | — | — |
| 2013-06-10 | $13.30 | $32.10 | 104,648,500 | — | — |
| 2013-06-07 | $13.38 | $32.29 | 121,057,300 | — | — |
| 2013-06-06 | $13.20 | $31.86 | 142,361,900 | — | — |
| 2013-06-05 | $13.09 | $31.59 | 185,778,900 | — | — |
| 2013-06-04 | $13.36 | $32.22 | 130,055,400 | — | — |
| 2013-06-03 | $13.55 | $32.68 | 197,168,200 | — | — |
| 2013-05-31 | $13.66 | $32.94 | 160,176,100 | — | — |
| 2013-05-30 | $13.83 | $33.35 | 153,383,400 | — | — |
| 2013-05-29 | $13.48 | $32.51 | 126,397,300 | — | — |
| 2013-05-28 | $13.35 | $32.20 | 133,553,000 | — | — |
| 2013-05-24 | $13.24 | $31.93 | 83,452,600 | — | — |
| 2013-05-23 | $13.21 | $31.86 | 190,522,000 | — | — |
| 2013-05-22 | $13.31 | $32.10 | 174,531,500 | — | — |
| 2013-05-21 | $13.44 | $32.41 | 111,810,300 | — | — |
| 2013-05-20 | $13.51 | $32.58 | 88,941,700 | — | — |
| 2013-05-17 | $13.43 | $32.39 | 107,335,600 | — | — |
| 2013-05-16 | $13.36 | $32.22 | 117,977,000 | — | — |
| 2013-05-15 | $13.44 | $32.41 | 139,728,300 | — | — |
| 2013-05-14 | $13.34 | $32.17 | 154,128,100 | — | — |
| 2013-05-13 | $12.98 | $31.30 | 94,295,600 | — | — |
| 2013-05-10 | $13.02 | $31.40 | 87,625,100 | — | — |
| 2013-05-09 | $12.91 | $31.13 | 112,952,300 | — | — |
| 2013-05-08 | $13.02 | $31.40 | 149,755,400 | — | — |
| 2013-05-07 | $12.90 | $31.11 | 218,248,100 | — | — |
| 2013-05-06 | $12.88 | $31.06 | 265,062,800 | — | — |
| 2013-05-03 | $12.24 | $29.52 | 94,322,600 | — | — |
| 2013-05-02 | $12.19 | $29.40 | 76,530,500 | — | — |
| 2013-05-01 | $12.14 | $29.28 | 88,417,800 | — | — |
| 2013-04-30 | $12.31 | $29.69 | 89,362,100 | — | — |
| 2013-04-29 | $12.38 | $29.86 | 65,432,400 | — | — |
| 2013-04-26 | $12.42 | $29.95 | 83,093,200 | — | — |
| 2013-04-25 | $12.44 | $30.00 | 118,694,600 | — | — |
| 2013-04-24 | $12.31 | $29.69 | 120,624,900 | — | — |
| 2013-04-23 | $12.07 | $29.11 | 176,816,000 | — | — |
| 2013-04-22 | $11.72 | $28.26 | 88,532,300 | — | — |
| 2013-04-19 | $11.66 | $28.12 | 119,792,000 | — | — |
| 2013-04-18 | $11.44 | $27.59 | 220,290,500 | — | — |
| 2013-04-17 | $11.70 | $28.22 | 335,408,600 | — | — |
| 2013-04-16 | $12.28 | $29.61 | 147,641,900 | — | — |
| 2013-04-15 | $11.98 | $28.89 | 176,504,300 | — | — |
| 2013-04-12 | $12.17 | $29.35 | 88,191,700 | — | — |
| 2013-04-11 | $12.27 | $29.59 | 100,241,900 | — | — |
| 2013-04-10 | $12.32 | $29.71 | 105,853,900 | — | — |
| 2013-04-09 | $12.25 | $29.54 | 132,365,800 | — | — |
| 2013-04-08 | $12.21 | $29.45 | 101,419,200 | — | — |
| 2013-04-05 | $11.97 | $28.87 | 141,061,900 | — | — |
| 2013-04-04 | $11.94 | $28.79 | 117,831,400 | — | — |
| 2013-04-03 | $11.81 | $28.48 | 199,765,800 | — | — |
| 2013-04-02 | $12.15 | $29.30 | 102,626,000 | — | — |
| 2013-04-01 | $12.15 | $29.30 | 86,281,600 | — | — |
| 2013-03-28 | $12.18 | $29.37 | 92,013,900 | — | — |
| 2013-03-27 | $12.23 | $29.49 | 107,177,200 | — | — |
| 2013-03-26 | $12.28 | $29.61 | 135,654,700 | — | — |
| 2013-03-25 | $12.40 | $29.90 | 154,320,200 | — | — |
| 2013-03-22 | $12.56 | $30.29 | 101,974,400 | — | — |
| 2013-03-21 | $12.57 | $30.31 | 154,529,400 | — | — |
| 2013-03-20 | $12.78 | $30.82 | 219,121,700 | — | — |
| 2013-03-19 | $12.71 | $30.65 | 242,939,600 | — | — |
| 2013-03-18 | $12.56 | $30.29 | 189,783,300 | — | — |
| 2013-03-15 | $12.57 | $30.31 | 319,019,100 | — | — |
| 2013-03-14 | $12.11 | $29.20 | 115,440,000 | — | — |
| 2013-03-13 | $12.06 | $29.08 | 86,216,800 | — | — |
| 2013-03-12 | $12.01 | $28.96 | 128,134,700 | — | — |
| 2013-03-11 | $12.15 | $29.30 | 106,427,800 | — | — |
| 2013-03-08 | $12.07 | $29.11 | 209,777,100 | — | — |
| 2013-03-07 | $12.26 | $29.57 | 212,403,800 | — | — |
| 2013-03-06 | $11.92 | $28.75 | 182,557,500 | — | — |
| 2013-03-05 | $11.55 | $27.85 | 135,869,700 | — | — |
| 2013-03-04 | $11.41 | $27.52 | 116,436,000 | — | — |
| 2013-03-01 | $11.34 | $27.35 | 189,050,700 | — | — |
| 2013-02-28 | $11.23 | $27.08 | 143,546,700 | — | — |
| 2013-02-27 | $11.30 | $27.25 | 147,145,400 | — | — |
| 2013-02-26 | $11.13 | $26.82 | 173,039,600 | — | — |
| 2013-02-25 | $11.03 | $26.58 | 206,893,900 | — | — |
| 2013-02-22 | $11.44 | $27.56 | 179,268,200 | — | — |
| 2013-02-21 | $11.42 | $27.52 | 235,532,400 | — | — |
| 2013-02-20 | $11.80 | $28.43 | 193,466,400 | — | — |
| 2013-02-19 | $12.19 | $29.37 | 170,783,400 | — | — |
| 2013-02-15 | $12.03 | $28.99 | 158,242,700 | — | — |
| 2013-02-14 | $12.13 | $29.23 | 144,104,800 | — | — |
| 2013-02-13 | $12.17 | $29.32 | 192,742,500 | — | — |
| 2013-02-12 | $12.25 | $29.52 | 232,173,900 | — | — |
| 2013-02-11 | $11.86 | $28.58 | 103,510,800 | — | — |
| 2013-02-08 | $11.76 | $28.34 | 145,321,100 | — | — |
| 2013-02-07 | $11.84 | $28.53 | 173,209,900 | — | — |
| 2013-02-06 | $11.93 | $28.74 | 173,626,800 | — | — |
| 2013-02-05 | $11.88 | $28.62 | 187,785,900 | — | — |
| 2013-02-04 | $11.48 | $27.66 | 139,733,000 | — | — |
| 2013-02-01 | $11.71 | $28.21 | 161,141,300 | — | — |
| 2013-01-31 | $11.32 | $27.27 | 97,024,700 | — | — |
| 2013-01-30 | $11.38 | $27.42 | 89,130,200 | — | — |
| 2013-01-29 | $11.49 | $27.68 | 96,824,100 | — | — |
| 2013-01-28 | $11.48 | $27.66 | 91,304,200 | — | — |
| 2013-01-25 | $11.62 | $28.00 | 100,171,600 | — | — |
| 2013-01-24 | $11.53 | $27.78 | 127,870,800 | — | — |
| 2013-01-23 | $11.42 | $27.52 | 121,638,200 | — | — |
| 2013-01-22 | $11.35 | $27.35 | 137,242,700 | — | — |
| 2013-01-18 | $11.14 | $26.84 | 179,971,800 | — | — |
| 2013-01-17 | $11.28 | $27.18 | 323,622,200 | — | — |
| 2013-01-16 | $11.78 | $28.38 | 164,579,300 | — | — |
| 2013-01-15 | $11.55 | $27.83 | 126,058,300 | — | — |
| 2013-01-14 | $11.47 | $27.64 | 110,032,900 | — | — |
| 2013-01-11 | $11.63 | $28.02 | 146,136,700 | — | — |
| 2013-01-10 | $11.78 | $28.38 | 199,964,900 | — | — |
| 2013-01-09 | $11.43 | $27.54 | 335,692,000 | — | — |
| 2013-01-08 | $11.98 | $28.87 | 168,461,100 | — | — |
| 2013-01-07 | $12.09 | $29.13 | 201,403,500 | — | — |
| 2013-01-04 | $12.11 | $29.18 | 132,601,900 | — | — |
| 2013-01-03 | $11.96 | $28.82 | 157,149,700 | — | — |
| 2013-01-02 | $12.03 | $28.99 | 236,021,400 | — | — |