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
- 1981-02-11 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 | $15.70 | $26.04 | 1,202,600 | — | — |
| 2013-12-30 | $15.54 | $25.78 | 815,600 | — | — |
| 2013-12-27 | $15.45 | $25.64 | 511,400 | — | — |
| 2013-12-26 | $15.39 | $25.53 | 825,600 | — | — |
| 2013-12-24 | $15.48 | $25.69 | 1,052,200 | — | — |
| 2013-12-23 | $15.37 | $25.50 | 1,333,200 | — | — |
| 2013-12-20 | $15.22 | $25.25 | 3,427,000 | — | — |
| 2013-12-19 | $15.13 | $25.10 | 1,796,200 | — | — |
| 2013-12-18 | $14.95 | $24.80 | 2,257,800 | — | — |
| 2013-12-17 | $14.85 | $24.63 | 893,600 | — | — |
| 2013-12-16 | $14.94 | $24.78 | 1,561,200 | — | — |
| 2013-12-13 | $14.94 | $24.79 | 1,918,600 | — | — |
| 2013-12-12 | $15.09 | $25.03 | 4,009,600 | — | — |
| 2013-12-11 | $15.13 | $25.11 | 1,508,000 | — | — |
| 2013-12-10 | $15.55 | $25.80 | 692,800 | — | — |
| 2013-12-09 | $15.60 | $25.89 | 1,589,800 | — | — |
| 2013-12-06 | $15.49 | $25.70 | 2,436,600 | — | — |
| 2013-12-05 | $15.41 | $25.56 | 1,778,200 | — | — |
| 2013-12-04 | $15.38 | $25.52 | 2,104,800 | — | — |
| 2013-12-03 | $15.56 | $25.82 | 834,400 | — | — |
| 2013-12-02 | $15.82 | $26.25 | 1,190,800 | — | — |
| 2013-11-29 | $15.81 | $26.23 | 572,600 | — | — |
| 2013-11-27 | $15.78 | $26.18 | 1,307,000 | — | — |
| 2013-11-26 | $15.77 | $26.16 | 966,000 | — | — |
| 2013-11-25 | $15.89 | $26.37 | 1,327,000 | — | — |
| 2013-11-22 | $15.83 | $26.26 | 1,156,800 | — | — |
| 2013-11-21 | $15.68 | $26.02 | 1,262,000 | — | — |
| 2013-11-20 | $15.61 | $25.89 | 1,909,800 | — | — |
| 2013-11-19 | $15.65 | $25.97 | 995,400 | — | — |
| 2013-11-18 | $15.87 | $26.33 | 1,136,000 | — | — |
| 2013-11-15 | $16.02 | $26.58 | 739,400 | — | — |
| 2013-11-14 | $16.06 | $26.64 | 1,307,400 | — | — |
| 2013-11-13 | $15.91 | $26.39 | 1,055,800 | — | — |
| 2013-11-12 | $15.82 | $26.24 | 1,338,000 | — | — |
| 2013-11-11 | $15.82 | $26.24 | 1,225,000 | — | — |
| 2013-11-08 | $15.69 | $26.03 | 955,600 | — | — |
| 2013-11-07 | $15.52 | $25.74 | 2,003,600 | — | — |
| 2013-11-06 | $15.53 | $25.77 | 2,299,800 | — | — |
| 2013-11-05 | $15.51 | $25.73 | 1,793,800 | — | — |
| 2013-11-04 | $15.75 | $26.13 | 2,982,600 | — | — |
| 2013-11-01 | $15.94 | $26.44 | 1,367,000 | — | — |
| 2013-10-31 | $15.97 | $26.49 | 2,392,400 | — | — |
| 2013-10-30 | $16.29 | $27.03 | 1,100,200 | — | — |
| 2013-10-29 | $16.35 | $27.13 | 1,272,200 | — | — |
| 2013-10-28 | $16.34 | $27.12 | 1,165,000 | — | — |
| 2013-10-25 | $16.34 | $27.03 | 1,441,000 | — | — |
| 2013-10-24 | $16.49 | $27.28 | 1,535,200 | — | — |
| 2013-10-23 | $16.56 | $27.39 | 1,270,600 | — | — |
| 2013-10-22 | $16.68 | $27.59 | 1,217,600 | — | — |
| 2013-10-21 | $16.61 | $27.48 | 1,016,600 | — | — |
| 2013-10-18 | $16.62 | $27.49 | 1,915,800 | — | — |
| 2013-10-17 | $16.45 | $27.20 | 2,121,200 | — | — |
| 2013-10-16 | $16.30 | $26.96 | 3,055,400 | — | — |
| 2013-10-15 | $16.17 | $26.74 | 4,033,200 | — | — |
| 2013-10-14 | $16.70 | $27.62 | 1,830,000 | — | — |
| 2013-10-11 | $16.50 | $27.29 | 1,418,600 | — | — |
| 2013-10-10 | $16.40 | $27.13 | 1,077,400 | — | — |
| 2013-10-09 | $16.06 | $26.57 | 1,424,800 | — | — |
| 2013-10-08 | $16.22 | $26.82 | 881,200 | — | — |
| 2013-10-07 | $16.23 | $26.85 | 722,400 | — | — |
| 2013-10-04 | $16.45 | $27.20 | 1,514,600 | — | — |
| 2013-10-03 | $16.45 | $27.21 | 2,136,800 | — | — |
| 2013-10-02 | $16.43 | $27.19 | 1,744,200 | — | — |
| 2013-10-01 | $16.39 | $27.11 | 2,892,400 | — | — |
| 2013-09-30 | $16.05 | $26.55 | 1,105,200 | — | — |
| 2013-09-27 | $16.09 | $26.62 | 924,400 | — | — |
| 2013-09-26 | $16.08 | $26.61 | 1,155,800 | — | — |
| 2013-09-25 | $16.11 | $26.64 | 1,264,200 | — | — |
| 2013-09-24 | $16.08 | $26.61 | 1,447,600 | — | — |
| 2013-09-23 | $16.07 | $26.58 | 1,452,000 | — | — |
| 2013-09-20 | $16.38 | $27.09 | 1,810,400 | — | — |
| 2013-09-19 | $16.37 | $27.07 | 923,800 | — | — |
| 2013-09-18 | $16.54 | $27.36 | 1,033,800 | — | — |
| 2013-09-17 | $16.41 | $27.15 | 670,600 | — | — |
| 2013-09-16 | $16.21 | $26.81 | 476,400 | — | — |
| 2013-09-13 | $16.11 | $26.64 | 579,000 | — | — |
| 2013-09-12 | $16.24 | $26.86 | 1,051,400 | — | — |
| 2013-09-11 | $16.08 | $26.59 | 989,400 | — | — |
| 2013-09-10 | $16.26 | $26.91 | 937,000 | — | — |
| 2013-09-09 | $16.01 | $26.48 | 1,319,400 | — | — |
| 2013-09-06 | $15.73 | $26.02 | 2,152,000 | — | — |
| 2013-09-05 | $15.57 | $25.75 | 1,877,000 | — | — |
| 2013-09-04 | $15.42 | $25.51 | 2,052,400 | — | — |
| 2013-09-03 | $15.42 | $25.50 | 2,601,600 | — | — |
| 2013-08-30 | $15.57 | $25.76 | 1,043,400 | — | — |
| 2013-08-29 | $15.75 | $26.05 | 2,566,200 | — | — |
| 2013-08-28 | $15.86 | $26.23 | 808,800 | — | — |
| 2013-08-27 | $15.74 | $26.04 | 698,000 | — | — |
| 2013-08-26 | $16.14 | $26.70 | 502,600 | — | — |
| 2013-08-23 | $16.19 | $26.78 | 408,600 | — | — |
| 2013-08-22 | $16.23 | $26.84 | 295,400 | — | — |
| 2013-08-21 | $16.10 | $26.63 | 759,800 | — | — |
| 2013-08-20 | $16.19 | $26.78 | 1,055,600 | — | — |
| 2013-08-19 | $16.16 | $26.72 | 805,800 | — | — |
| 2013-08-16 | $16.17 | $26.74 | 607,400 | — | — |
| 2013-08-15 | $16.18 | $26.77 | 728,600 | — | — |
| 2013-08-14 | $16.54 | $27.36 | 518,400 | — | — |
| 2013-08-13 | $16.52 | $27.33 | 685,000 | — | — |
| 2013-08-12 | $16.43 | $27.18 | 963,400 | — | — |
| 2013-08-09 | $16.65 | $27.53 | 1,123,000 | — | — |
| 2013-08-08 | $16.67 | $27.58 | 1,138,200 | — | — |
| 2013-08-07 | $16.65 | $27.53 | 1,447,400 | — | — |
| 2013-08-06 | $16.64 | $27.52 | 731,400 | — | — |
| 2013-08-05 | $16.75 | $27.72 | 952,000 | — | — |
| 2013-08-02 | $16.86 | $27.82 | 673,000 | — | — |
| 2013-08-01 | $16.86 | $27.81 | 2,195,600 | — | — |
| 2013-07-31 | $16.50 | $27.21 | 1,494,800 | — | — |
| 2013-07-30 | $16.50 | $27.22 | 1,111,000 | — | — |
| 2013-07-29 | $16.38 | $27.02 | 1,970,200 | — | — |
| 2013-07-26 | $16.50 | $27.22 | 1,423,200 | — | — |
| 2013-07-25 | $16.65 | $27.47 | 1,807,600 | — | — |
| 2013-07-24 | $16.65 | $27.47 | 2,001,000 | — | — |
| 2013-07-23 | $16.80 | $27.71 | 1,295,800 | — | — |
| 2013-07-22 | $17.02 | $28.08 | 1,636,000 | — | — |
| 2013-07-19 | $17.06 | $28.15 | 1,881,000 | — | — |
| 2013-07-18 | $16.82 | $27.75 | 1,462,800 | — | — |
| 2013-07-17 | $16.83 | $27.76 | 1,576,400 | — | — |
| 2013-07-16 | $16.79 | $27.70 | 2,897,000 | — | — |
| 2013-07-15 | $16.90 | $27.87 | 2,565,200 | — | — |
| 2013-07-12 | $16.88 | $27.85 | 1,717,800 | — | — |
| 2013-07-11 | $16.77 | $27.67 | 2,007,800 | — | — |
| 2013-07-10 | $16.42 | $27.10 | 1,708,000 | — | — |
| 2013-07-09 | $16.40 | $27.06 | 1,026,400 | — | — |
| 2013-07-08 | $16.26 | $26.83 | 1,723,000 | — | — |
| 2013-07-05 | $16.40 | $27.05 | 808,200 | — | — |
| 2013-07-03 | $16.08 | $26.52 | 857,800 | — | — |
| 2013-07-02 | $16.22 | $26.75 | 1,279,400 | — | — |
| 2013-07-01 | $16.32 | $26.93 | 1,212,000 | — | — |
| 2013-06-28 | $16.12 | $26.60 | 2,677,200 | — | — |
| 2013-06-27 | $16.11 | $26.57 | 1,255,200 | — | — |
| 2013-06-26 | $15.67 | $25.84 | 1,755,800 | — | — |
| 2013-06-25 | $15.59 | $25.71 | 1,692,000 | — | — |
| 2013-06-24 | $15.46 | $25.50 | 2,359,200 | — | — |
| 2013-06-21 | $15.76 | $26.00 | 2,094,400 | — | — |
| 2013-06-20 | $15.82 | $26.09 | 1,780,200 | — | — |
| 2013-06-19 | $16.15 | $26.64 | 3,642,200 | — | — |
| 2013-06-18 | $16.57 | $27.34 | 890,200 | — | — |
| 2013-06-17 | $16.39 | $27.03 | 980,200 | — | — |
| 2013-06-14 | $16.20 | $26.72 | 1,415,400 | — | — |
| 2013-06-13 | $16.30 | $26.88 | 1,365,600 | — | — |
| 2013-06-12 | $16.08 | $26.54 | 961,400 | — | — |
| 2013-06-11 | $16.08 | $26.52 | 933,400 | — | — |
| 2013-06-10 | $16.06 | $26.50 | 620,400 | — | — |
| 2013-06-07 | $16.14 | $26.63 | 656,400 | — | — |
| 2013-06-06 | $15.88 | $26.20 | 733,600 | — | — |
| 2013-06-05 | $15.71 | $25.91 | 958,800 | — | — |
| 2013-06-04 | $15.86 | $26.17 | 921,800 | — | — |
| 2013-06-03 | $15.97 | $26.34 | 1,329,000 | — | — |
| 2013-05-31 | $16.14 | $26.62 | 1,132,400 | — | — |
| 2013-05-30 | $16.32 | $26.92 | 955,000 | — | — |
| 2013-05-29 | $16.14 | $26.62 | 1,437,800 | — | — |
| 2013-05-28 | $16.31 | $26.90 | 1,149,400 | — | — |
| 2013-05-24 | $16.27 | $26.84 | 879,200 | — | — |
| 2013-05-23 | $16.45 | $27.13 | 1,963,400 | — | — |
| 2013-05-22 | $16.34 | $26.97 | 4,102,800 | — | — |
| 2013-05-21 | $16.18 | $26.69 | 2,938,400 | — | — |
| 2013-05-20 | $16.03 | $26.44 | 1,258,200 | — | — |
| 2013-05-17 | $16.16 | $26.66 | 1,216,400 | — | — |
| 2013-05-16 | $16.21 | $26.74 | 827,400 | — | — |
| 2013-05-15 | $16.40 | $27.06 | 1,075,800 | — | — |
| 2013-05-14 | $16.25 | $26.80 | 616,600 | — | — |
| 2013-05-13 | $16.08 | $26.53 | 955,800 | — | — |
| 2013-05-10 | $15.93 | $26.28 | 1,015,600 | — | — |
| 2013-05-09 | $15.93 | $26.28 | 1,293,800 | — | — |
| 2013-05-08 | $15.92 | $26.27 | 1,263,800 | — | — |
| 2013-05-07 | $15.78 | $26.03 | 942,400 | — | — |
| 2013-05-06 | $15.81 | $26.08 | 781,800 | — | — |
| 2013-05-03 | $15.73 | $25.94 | 974,800 | — | — |
| 2013-05-02 | $15.60 | $25.74 | 2,242,200 | — | — |
| 2013-05-01 | $15.41 | $25.42 | 1,080,400 | — | — |
| 2013-04-30 | $15.50 | $25.56 | 2,501,800 | — | — |
| 2013-04-29 | $15.35 | $25.32 | 3,465,600 | — | — |
| 2013-04-26 | $15.23 | $25.04 | 697,200 | — | — |
| 2013-04-25 | $15.33 | $25.22 | 1,220,200 | — | — |
| 2013-04-24 | $15.17 | $24.95 | 2,066,200 | — | — |
| 2013-04-23 | $15.14 | $24.90 | 2,125,400 | — | — |
| 2013-04-22 | $15.24 | $25.07 | 1,260,000 | — | — |
| 2013-04-19 | $15.25 | $25.09 | 1,285,200 | — | — |
| 2013-04-18 | $15.16 | $24.94 | 1,289,800 | — | — |
| 2013-04-17 | $15.24 | $25.06 | 3,319,800 | — | — |
| 2013-04-16 | $15.47 | $25.45 | 5,899,400 | — | — |
| 2013-04-15 | $15.34 | $25.23 | 2,918,400 | — | — |
| 2013-04-12 | $15.66 | $25.76 | 2,095,600 | — | — |
| 2013-04-11 | $15.92 | $26.18 | 2,492,000 | — | — |
| 2013-04-10 | $15.75 | $25.91 | 2,688,200 | — | — |
| 2013-04-09 | $15.36 | $25.27 | 1,348,800 | — | — |
| 2013-04-08 | $15.33 | $25.21 | 2,345,800 | — | — |
| 2013-04-05 | $15.34 | $25.23 | 2,496,600 | — | — |
| 2013-04-04 | $15.43 | $25.38 | 3,617,400 | — | — |
| 2013-04-03 | $15.42 | $25.37 | 2,692,000 | — | — |
| 2013-04-02 | $15.75 | $25.90 | 1,329,600 | — | — |
| 2013-04-01 | $15.90 | $26.15 | 1,303,400 | — | — |
| 2013-03-28 | $16.02 | $26.35 | 1,154,000 | — | — |
| 2013-03-27 | $15.96 | $26.25 | 964,000 | — | — |
| 2013-03-26 | $15.96 | $26.25 | 1,593,200 | — | — |
| 2013-03-25 | $15.80 | $25.98 | 1,500,000 | — | — |
| 2013-03-22 | $15.78 | $25.96 | 1,574,600 | — | — |
| 2013-03-21 | $15.54 | $25.56 | 1,823,600 | — | — |
| 2013-03-20 | $15.44 | $25.40 | 1,574,400 | — | — |
| 2013-03-19 | $15.39 | $25.32 | 963,800 | — | — |
| 2013-03-18 | $15.55 | $25.57 | 2,218,600 | — | — |
| 2013-03-15 | $15.30 | $25.16 | 1,452,800 | — | — |
| 2013-03-14 | $15.34 | $25.23 | 758,000 | — | — |
| 2013-03-13 | $15.31 | $25.18 | 653,000 | — | — |
| 2013-03-12 | $15.29 | $25.14 | 891,400 | — | — |
| 2013-03-11 | $15.35 | $25.25 | 970,800 | — | — |
| 2013-03-08 | $15.34 | $25.23 | 2,021,400 | — | — |
| 2013-03-07 | $15.09 | $24.81 | 734,400 | — | — |
| 2013-03-06 | $15.10 | $24.84 | 803,400 | — | — |
| 2013-03-05 | $15.23 | $25.05 | 1,484,600 | — | — |
| 2013-03-04 | $15.00 | $24.67 | 1,113,800 | — | — |
| 2013-03-01 | $14.91 | $24.52 | 1,948,000 | — | — |
| 2013-02-28 | $15.00 | $24.67 | 2,647,000 | — | — |
| 2013-02-27 | $14.84 | $24.40 | 1,599,400 | — | — |
| 2013-02-26 | $14.78 | $24.31 | 1,891,200 | — | — |
| 2013-02-25 | $14.58 | $23.98 | 2,211,400 | — | — |
| 2013-02-22 | $14.84 | $24.40 | 1,024,800 | — | — |
| 2013-02-21 | $14.66 | $24.11 | 1,068,200 | — | — |
| 2013-02-20 | $14.69 | $24.16 | 1,421,200 | — | — |
| 2013-02-19 | $14.85 | $24.42 | 1,996,400 | — | — |
| 2013-02-15 | $14.69 | $24.16 | 989,800 | — | — |
| 2013-02-14 | $14.61 | $24.03 | 1,007,400 | — | — |
| 2013-02-13 | $14.74 | $24.24 | 1,212,800 | — | — |
| 2013-02-12 | $14.61 | $24.02 | 1,262,000 | — | — |
| 2013-02-11 | $14.57 | $23.96 | 1,113,600 | — | — |
| 2013-02-08 | $14.54 | $23.91 | 1,227,000 | — | — |
| 2013-02-07 | $14.65 | $24.09 | 764,200 | — | — |
| 2013-02-06 | $14.72 | $24.21 | 1,608,000 | — | — |
| 2013-02-05 | $14.69 | $24.16 | 1,876,000 | — | — |
| 2013-02-04 | $14.49 | $23.83 | 7,076,200 | — | — |
| 2013-02-01 | $13.75 | $22.61 | 2,548,600 | — | — |
| 2013-01-31 | $13.67 | $22.49 | 2,192,200 | — | — |
| 2013-01-30 | $13.68 | $22.49 | 1,359,000 | — | — |
| 2013-01-29 | $13.65 | $22.45 | 1,788,800 | — | — |
| 2013-01-28 | $13.57 | $22.31 | 1,514,400 | — | — |
| 2013-01-25 | $13.57 | $22.24 | 1,774,800 | — | — |
| 2013-01-24 | $13.69 | $22.44 | 1,144,000 | — | — |
| 2013-01-23 | $13.75 | $22.54 | 1,495,400 | — | — |
| 2013-01-22 | $13.67 | $22.41 | 1,218,200 | — | — |
| 2013-01-18 | $13.39 | $21.95 | 1,050,200 | — | — |
| 2013-01-17 | $13.46 | $22.07 | 1,106,800 | — | — |
| 2013-01-16 | $13.29 | $21.79 | 694,200 | — | — |
| 2013-01-15 | $13.29 | $21.79 | 651,600 | — | — |
| 2013-01-14 | $13.20 | $21.63 | 826,200 | — | — |
| 2013-01-11 | $13.14 | $21.54 | 862,200 | — | — |
| 2013-01-10 | $13.30 | $21.81 | 690,600 | — | — |
| 2013-01-09 | $13.18 | $21.60 | 999,800 | — | — |
| 2013-01-08 | $13.28 | $21.77 | 1,013,200 | — | — |
| 2013-01-07 | $13.31 | $21.82 | 1,096,600 | — | — |
| 2013-01-04 | $13.35 | $21.89 | 1,700,400 | — | — |
| 2013-01-03 | $13.16 | $21.57 | 1,216,600 | — | — |
| 2013-01-02 | $13.09 | $21.45 | 2,767,400 | — | — |