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
- 1996-05-15 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 | $11.22 | $13.94 | 1,052,400 | — | — |
| 2013-12-30 | $10.98 | $13.64 | 1,464,500 | — | — |
| 2013-12-27 | $11.13 | $13.83 | 1,572,000 | — | — |
| 2013-12-26 | $11.01 | $13.68 | 1,067,800 | — | — |
| 2013-12-24 | $11.02 | $13.69 | 853,600 | — | — |
| 2013-12-23 | $10.77 | $13.38 | 1,315,900 | — | — |
| 2013-12-20 | $10.64 | $13.22 | 5,512,700 | — | — |
| 2013-12-19 | $10.98 | $13.64 | 2,208,300 | — | — |
| 2013-12-18 | $11.03 | $13.71 | 3,961,300 | — | — |
| 2013-12-17 | $11.19 | $13.91 | 2,033,600 | — | — |
| 2013-12-16 | $11.09 | $13.78 | 1,814,800 | — | — |
| 2013-12-13 | $10.97 | $13.63 | 1,609,600 | — | — |
| 2013-12-12 | $10.89 | $13.53 | 1,701,200 | — | — |
| 2013-12-11 | $10.95 | $13.61 | 1,807,900 | — | — |
| 2013-12-10 | $11.30 | $14.04 | 1,964,000 | — | — |
| 2013-12-09 | $11.09 | $13.78 | 2,472,600 | — | — |
| 2013-12-06 | $10.90 | $13.54 | 1,417,500 | — | — |
| 2013-12-05 | $10.98 | $13.64 | 2,462,500 | — | — |
| 2013-12-04 | $11.30 | $14.04 | 2,341,000 | — | — |
| 2013-12-03 | $10.94 | $13.59 | 3,541,900 | — | — |
| 2013-12-02 | $11.15 | $13.86 | 3,135,300 | — | — |
| 2013-11-29 | $11.80 | $14.66 | 2,081,800 | — | — |
| 2013-11-27 | $11.57 | $14.38 | 2,578,200 | — | — |
| 2013-11-26 | $11.21 | $13.93 | 5,899,800 | — | — |
| 2013-11-25 | $11.78 | $14.64 | 2,853,900 | — | — |
| 2013-11-22 | $12.04 | $14.96 | 1,667,800 | — | — |
| 2013-11-21 | $11.98 | $14.89 | 4,053,400 | — | — |
| 2013-11-20 | $12.32 | $15.31 | 3,189,500 | — | — |
| 2013-11-19 | $12.50 | $15.53 | 4,406,100 | — | — |
| 2013-11-18 | $12.88 | $16.01 | 1,371,800 | — | — |
| 2013-11-15 | $13.26 | $16.48 | 1,610,100 | — | — |
| 2013-11-14 | $13.79 | $17.14 | 2,559,000 | — | — |
| 2013-11-13 | $13.80 | $17.14 | 1,385,400 | — | — |
| 2013-11-12 | $13.87 | $17.22 | 1,511,600 | — | — |
| 2013-11-11 | $14.09 | $17.50 | 992,500 | — | — |
| 2013-11-08 | $13.87 | $17.22 | 1,883,200 | — | — |
| 2013-11-07 | $14.07 | $17.47 | 2,161,200 | — | — |
| 2013-11-06 | $14.34 | $17.81 | 1,315,000 | — | — |
| 2013-11-05 | $14.31 | $17.77 | 1,773,000 | — | — |
| 2013-11-04 | $14.35 | $17.82 | 1,570,500 | — | — |
| 2013-11-01 | $14.08 | $17.48 | 1,960,800 | — | — |
| 2013-10-31 | $14.50 | $18.01 | 3,218,900 | — | — |
| 2013-10-30 | $14.32 | $17.78 | 1,512,300 | — | — |
| 2013-10-29 | $14.21 | $17.65 | 1,590,500 | — | — |
| 2013-10-28 | $14.72 | $18.28 | 1,647,400 | — | — |
| 2013-10-25 | $14.41 | $17.89 | 2,038,400 | — | — |
| 2013-10-24 | $14.57 | $18.09 | 2,216,800 | — | — |
| 2013-10-23 | $14.05 | $17.45 | 2,197,300 | — | — |
| 2013-10-22 | $14.31 | $17.77 | 2,929,200 | — | — |
| 2013-10-21 | $13.91 | $17.27 | 1,330,800 | — | — |
| 2013-10-18 | $13.78 | $17.11 | 1,964,800 | — | — |
| 2013-10-17 | $13.87 | $17.22 | 6,106,200 | — | — |
| 2013-10-16 | $12.58 | $15.62 | 2,141,800 | — | — |
| 2013-10-15 | $12.67 | $15.73 | 2,848,500 | — | — |
| 2013-10-14 | $12.17 | $15.11 | 1,992,600 | — | — |
| 2013-10-11 | $11.76 | $14.60 | 1,547,100 | — | — |
| 2013-10-10 | $11.67 | $14.49 | 1,425,000 | — | — |
| 2013-10-09 | $11.87 | $14.74 | 1,910,500 | — | — |
| 2013-10-08 | $11.69 | $14.52 | 1,409,700 | — | — |
| 2013-10-07 | $11.90 | $14.78 | 941,900 | — | — |
| 2013-10-04 | $11.64 | $14.45 | 1,734,500 | — | — |
| 2013-10-03 | $11.62 | $14.43 | 1,688,400 | — | — |
| 2013-10-02 | $11.54 | $14.33 | 1,697,900 | — | — |
| 2013-10-01 | $11.53 | $14.32 | 1,600,000 | — | — |
| 2013-09-30 | $11.71 | $14.54 | 1,536,900 | — | — |
| 2013-09-27 | $11.89 | $14.76 | 1,693,200 | — | — |
| 2013-09-26 | $11.72 | $14.55 | 2,008,700 | — | — |
| 2013-09-25 | $12.23 | $15.19 | 2,538,900 | — | — |
| 2013-09-24 | $11.63 | $14.44 | 2,408,800 | — | — |
| 2013-09-23 | $11.75 | $14.59 | 2,362,100 | — | — |
| 2013-09-20 | $11.60 | $14.40 | 9,912,600 | — | — |
| 2013-09-19 | $12.41 | $15.41 | 4,714,400 | — | — |
| 2013-09-18 | $12.72 | $15.79 | 4,623,500 | — | — |
| 2013-09-17 | $11.46 | $14.23 | 2,012,500 | — | — |
| 2013-09-16 | $11.36 | $14.11 | 2,456,500 | — | — |
| 2013-09-13 | $11.61 | $14.42 | 1,880,900 | — | — |
| 2013-09-12 | $11.56 | $14.35 | 1,867,000 | — | — |
| 2013-09-11 | $12.24 | $15.20 | 2,013,500 | — | — |
| 2013-09-10 | $12.23 | $15.19 | 1,765,900 | — | — |
| 2013-09-09 | $12.49 | $15.51 | 1,739,700 | — | — |
| 2013-09-06 | $12.65 | $15.71 | 2,040,400 | — | — |
| 2013-09-05 | $12.54 | $15.57 | 1,680,400 | — | — |
| 2013-09-04 | $12.67 | $15.73 | 1,521,600 | — | — |
| 2013-09-03 | $12.72 | $15.79 | 2,007,100 | — | — |
| 2013-08-30 | $12.63 | $15.68 | 2,233,100 | — | — |
| 2013-08-29 | $12.48 | $15.50 | 3,126,000 | — | — |
| 2013-08-28 | $12.84 | $15.94 | 2,974,100 | — | — |
| 2013-08-27 | $13.18 | $16.37 | 2,119,700 | — | — |
| 2013-08-26 | $14.14 | $17.56 | 1,249,700 | — | — |
| 2013-08-23 | $14.16 | $17.58 | 2,155,700 | — | — |
| 2013-08-22 | $13.65 | $16.95 | 1,254,900 | — | — |
| 2013-08-21 | $13.57 | $16.85 | 1,859,500 | — | — |
| 2013-08-20 | $14.34 | $17.81 | 1,414,300 | — | — |
| 2013-08-19 | $13.53 | $16.80 | 1,664,400 | — | — |
| 2013-08-16 | $13.73 | $17.05 | 1,739,000 | — | — |
| 2013-08-15 | $14.11 | $17.52 | 2,538,700 | — | — |
| 2013-08-14 | $13.27 | $16.48 | 1,727,600 | — | — |
| 2013-08-13 | $12.61 | $15.66 | 1,553,400 | — | — |
| 2013-08-12 | $13.16 | $16.34 | 2,181,300 | — | — |
| 2013-08-09 | $12.63 | $15.68 | 2,408,900 | — | — |
| 2013-08-08 | $12.53 | $15.56 | 2,841,500 | — | — |
| 2013-08-07 | $11.65 | $14.47 | 1,508,600 | — | — |
| 2013-08-06 | $11.75 | $14.59 | 1,734,600 | — | — |
| 2013-08-05 | $12.65 | $15.71 | 1,584,400 | — | — |
| 2013-08-02 | $12.92 | $16.04 | 1,717,400 | — | — |
| 2013-08-01 | $13.48 | $16.74 | 1,526,100 | — | — |
| 2013-07-31 | $14.30 | $17.76 | 2,955,300 | — | — |
| 2013-07-30 | $14.29 | $17.74 | 1,172,600 | — | — |
| 2013-07-29 | $14.57 | $18.09 | 895,900 | — | — |
| 2013-07-26 | $14.77 | $18.34 | 1,757,800 | — | — |
| 2013-07-25 | $14.59 | $18.12 | 4,164,400 | — | — |
| 2013-07-24 | $14.73 | $18.29 | 2,456,400 | — | — |
| 2013-07-23 | $15.20 | $18.87 | 2,857,800 | — | — |
| 2013-07-22 | $14.18 | $17.61 | 2,996,400 | — | — |
| 2013-07-19 | $13.55 | $16.83 | 2,739,800 | — | — |
| 2013-07-18 | $13.47 | $16.73 | 2,686,500 | — | — |
| 2013-07-17 | $14.04 | $17.43 | 2,436,700 | — | — |
| 2013-07-16 | $14.56 | $18.08 | 2,807,900 | — | — |
| 2013-07-15 | $13.93 | $17.30 | 2,249,900 | — | — |
| 2013-07-12 | $13.99 | $17.37 | 958,500 | — | — |
| 2013-07-11 | $14.45 | $17.94 | 2,004,700 | — | — |
| 2013-07-10 | $13.55 | $16.83 | 2,294,400 | — | — |
| 2013-07-09 | $13.89 | $17.25 | 1,923,700 | — | — |
| 2013-07-08 | $14.35 | $17.82 | 1,269,600 | — | — |
| 2013-07-05 | $14.72 | $18.28 | 2,125,400 | — | — |
| 2013-07-03 | $14.75 | $18.32 | 1,089,500 | — | — |
| 2013-07-02 | $14.64 | $18.18 | 2,200,700 | — | — |
| 2013-07-01 | $15.00 | $18.63 | 1,236,500 | — | — |
| 2013-06-28 | $14.76 | $18.33 | 3,392,700 | — | — |
| 2013-06-27 | $13.69 | $17.00 | 2,141,700 | — | — |
| 2013-06-26 | $13.46 | $16.71 | 3,942,000 | — | — |
| 2013-06-25 | $14.24 | $17.68 | 2,955,300 | — | — |
| 2013-06-24 | $15.04 | $18.68 | 2,387,900 | — | — |
| 2013-06-21 | $15.98 | $19.84 | 5,357,900 | — | — |
| 2013-06-20 | $16.20 | $20.12 | 2,423,600 | — | — |
| 2013-06-19 | $17.26 | $21.43 | 1,560,200 | — | — |
| 2013-06-18 | $17.75 | $22.04 | 1,004,000 | — | — |
| 2013-06-17 | $18.00 | $22.35 | 1,349,600 | — | — |
| 2013-06-14 | $17.53 | $21.77 | 1,177,800 | — | — |
| 2013-06-13 | $17.84 | $22.15 | 891,800 | — | — |
| 2013-06-12 | $17.57 | $21.82 | 994,200 | — | — |
| 2013-06-11 | $17.23 | $21.40 | 1,506,700 | — | — |
| 2013-06-10 | $17.71 | $21.99 | 1,007,300 | — | — |
| 2013-06-07 | $17.89 | $22.21 | 856,100 | — | — |
| 2013-06-06 | $18.35 | $22.79 | 932,100 | — | — |
| 2013-06-05 | $18.23 | $22.64 | 843,900 | — | — |
| 2013-06-04 | $18.27 | $22.69 | 899,500 | — | — |
| 2013-06-03 | $18.34 | $22.77 | 1,634,800 | — | — |
| 2013-05-31 | $17.95 | $22.29 | 1,884,000 | — | — |
| 2013-05-30 | $18.63 | $23.13 | 1,712,800 | — | — |
| 2013-05-29 | $18.05 | $22.41 | 1,883,100 | — | — |
| 2013-05-28 | $17.88 | $22.20 | 1,268,900 | — | — |
| 2013-05-24 | $18.30 | $22.72 | 1,215,700 | — | — |
| 2013-05-23 | $18.54 | $23.02 | 2,092,200 | — | — |
| 2013-05-22 | $18.14 | $22.53 | 2,633,700 | — | — |
| 2013-05-21 | $18.09 | $22.46 | 1,770,800 | — | — |
| 2013-05-20 | $18.23 | $22.64 | 1,524,800 | — | — |
| 2013-05-17 | $17.56 | $21.80 | 1,341,800 | — | — |
| 2013-05-16 | $17.90 | $22.23 | 1,307,700 | — | — |
| 2013-05-15 | $18.12 | $22.50 | 1,441,000 | — | — |
| 2013-05-14 | $19.16 | $23.79 | 997,500 | — | — |
| 2013-05-13 | $19.42 | $24.11 | 690,000 | — | — |
| 2013-05-10 | $19.83 | $24.62 | 1,195,900 | — | — |
| 2013-05-09 | $19.54 | $24.26 | 1,735,600 | — | — |
| 2013-05-08 | $19.98 | $24.81 | 1,355,800 | — | — |
| 2013-05-07 | $19.26 | $23.92 | 1,218,400 | — | — |
| 2013-05-06 | $19.51 | $24.23 | 790,500 | — | — |
| 2013-05-03 | $19.62 | $24.36 | 1,443,000 | — | — |
| 2013-05-02 | $20.07 | $24.92 | 1,204,500 | — | — |
| 2013-05-01 | $20.46 | $25.41 | 2,197,000 | — | — |
| 2013-04-30 | $20.02 | $24.86 | 3,404,100 | — | — |
| 2013-04-29 | $21.22 | $26.35 | 1,275,300 | — | — |
| 2013-04-26 | $20.88 | $25.93 | 1,576,600 | — | — |
| 2013-04-25 | $21.61 | $26.83 | 1,686,200 | — | — |
| 2013-04-24 | $21.73 | $26.98 | 1,749,500 | — | — |
| 2013-04-23 | $20.73 | $25.74 | 1,579,400 | — | — |
| 2013-04-22 | $21.33 | $26.49 | 967,700 | — | — |
| 2013-04-19 | $21.21 | $26.34 | 1,129,200 | — | — |
| 2013-04-18 | $20.65 | $25.64 | 1,731,700 | — | — |
| 2013-04-17 | $20.25 | $25.15 | 2,563,000 | — | — |
| 2013-04-16 | $21.28 | $26.42 | 2,078,900 | — | — |
| 2013-04-15 | $21.40 | $26.57 | 3,728,400 | — | — |
| 2013-04-12 | $23.55 | $29.24 | 2,410,800 | — | — |
| 2013-04-11 | $23.95 | $29.74 | 876,000 | — | — |
| 2013-04-10 | $24.32 | $29.83 | 1,208,000 | — | — |
| 2013-04-09 | $24.82 | $30.44 | 1,638,500 | — | — |
| 2013-04-08 | $24.15 | $29.62 | 1,111,700 | — | — |
| 2013-04-05 | $24.64 | $30.22 | 1,526,200 | — | — |
| 2013-04-04 | $25.43 | $31.19 | 1,149,900 | — | — |
| 2013-04-03 | $24.67 | $30.26 | 1,238,600 | — | — |
| 2013-04-02 | $24.92 | $30.56 | 1,118,600 | — | — |
| 2013-04-01 | $25.50 | $31.27 | 747,500 | — | — |
| 2013-03-28 | $25.96 | $31.84 | 545,900 | — | — |
| 2013-03-27 | $25.66 | $31.47 | 1,003,800 | — | — |
| 2013-03-26 | $25.26 | $30.98 | 909,800 | — | — |
| 2013-03-25 | $25.52 | $31.30 | 775,400 | — | — |
| 2013-03-22 | $25.89 | $31.75 | 961,000 | — | — |
| 2013-03-21 | $26.26 | $32.21 | 1,246,900 | — | — |
| 2013-03-20 | $25.34 | $31.08 | 654,200 | — | — |
| 2013-03-19 | $25.29 | $31.02 | 1,259,300 | — | — |
| 2013-03-18 | $25.11 | $30.80 | 1,074,100 | — | — |
| 2013-03-15 | $25.06 | $30.73 | 4,746,700 | — | — |
| 2013-03-14 | $25.00 | $30.66 | 1,378,100 | — | — |
| 2013-03-13 | $24.88 | $30.51 | 1,290,200 | — | — |
| 2013-03-12 | $25.28 | $31.00 | 1,355,900 | — | — |
| 2013-03-11 | $25.05 | $30.72 | 987,800 | — | — |
| 2013-03-08 | $24.85 | $30.48 | 1,584,800 | — | — |
| 2013-03-07 | $25.23 | $30.94 | 1,327,900 | — | — |
| 2013-03-06 | $25.44 | $31.20 | 1,498,600 | — | — |
| 2013-03-05 | $24.46 | $30.00 | 983,200 | — | — |
| 2013-03-04 | $24.44 | $29.97 | 1,802,400 | — | — |
| 2013-03-01 | $25.50 | $31.27 | 2,005,000 | — | — |
| 2013-02-28 | $25.62 | $31.42 | 839,300 | — | — |
| 2013-02-27 | $25.86 | $31.72 | 840,500 | — | — |
| 2013-02-26 | $26.38 | $32.35 | 1,225,800 | — | — |
| 2013-02-25 | $26.11 | $32.02 | 1,407,000 | — | — |
| 2013-02-22 | $25.81 | $31.65 | 920,600 | — | — |
| 2013-02-21 | $26.06 | $31.96 | 1,759,800 | — | — |
| 2013-02-20 | $25.82 | $31.67 | 2,075,200 | — | — |
| 2013-02-19 | $26.87 | $32.95 | 1,717,900 | — | — |
| 2013-02-15 | $27.08 | $33.21 | 2,330,900 | — | — |
| 2013-02-14 | $27.20 | $33.36 | 1,673,800 | — | — |
| 2013-02-13 | $27.02 | $33.14 | 809,100 | — | — |
| 2013-02-12 | $27.24 | $33.41 | 1,278,000 | — | — |
| 2013-02-11 | $27.09 | $33.22 | 2,502,600 | — | — |
| 2013-02-08 | $28.46 | $34.90 | 816,500 | — | — |
| 2013-02-07 | $28.66 | $35.15 | 806,300 | — | — |
| 2013-02-06 | $28.46 | $34.90 | 2,316,000 | — | — |
| 2013-02-05 | $28.18 | $34.56 | 1,632,700 | — | — |
| 2013-02-04 | $29.06 | $35.64 | 1,801,600 | — | — |
| 2013-02-01 | $29.56 | $36.25 | 959,000 | — | — |
| 2013-01-31 | $29.59 | $36.29 | 1,588,600 | — | — |
| 2013-01-30 | $29.99 | $36.78 | 1,940,400 | — | — |
| 2013-01-29 | $30.40 | $37.28 | 2,559,600 | — | — |
| 2013-01-28 | $30.33 | $37.20 | 1,677,600 | — | — |
| 2013-01-25 | $31.24 | $38.31 | 2,062,400 | — | — |
| 2013-01-24 | $31.76 | $38.95 | 2,526,600 | — | — |
| 2013-01-23 | $33.16 | $40.67 | 2,240,000 | — | — |
| 2013-01-22 | $34.89 | $42.79 | 1,293,600 | — | — |
| 2013-01-18 | $35.20 | $43.17 | 749,200 | — | — |
| 2013-01-17 | $35.10 | $43.05 | 555,300 | — | — |
| 2013-01-16 | $35.18 | $43.15 | 484,100 | — | — |
| 2013-01-15 | $34.97 | $42.89 | 1,386,300 | — | — |
| 2013-01-14 | $35.10 | $43.05 | 785,900 | — | — |
| 2013-01-11 | $34.88 | $42.78 | 641,200 | — | — |
| 2013-01-10 | $35.02 | $42.95 | 593,200 | — | — |
| 2013-01-09 | $34.36 | $42.14 | 638,900 | — | — |
| 2013-01-08 | $34.46 | $42.26 | 1,082,500 | — | — |
| 2013-01-07 | $34.89 | $42.79 | 926,500 | — | — |
| 2013-01-04 | $35.13 | $43.08 | 1,564,600 | — | — |
| 2013-01-03 | $35.00 | $42.92 | 1,109,400 | — | — |
| 2013-01-02 | $36.19 | $44.38 | 906,300 | — | — |