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 | $10.85 | $11.76 | 1,377,400 | — | — |
| 2013-12-30 | $10.66 | $11.55 | 1,520,400 | — | — |
| 2013-12-27 | $11.03 | $11.95 | 1,735,800 | — | — |
| 2013-12-26 | $10.58 | $11.46 | 1,431,600 | — | — |
| 2013-12-24 | $10.38 | $11.25 | 821,000 | — | — |
| 2013-12-23 | $10.08 | $10.92 | 1,474,900 | — | — |
| 2013-12-20 | $10.02 | $10.86 | 3,514,200 | — | — |
| 2013-12-19 | $10.00 | $10.84 | 1,559,600 | — | — |
| 2013-12-18 | $10.17 | $11.02 | 2,653,500 | — | — |
| 2013-12-17 | $10.37 | $11.24 | 1,404,800 | — | — |
| 2013-12-16 | $10.46 | $11.33 | 1,524,600 | — | — |
| 2013-12-13 | $10.42 | $11.29 | 1,141,900 | — | — |
| 2013-12-12 | $10.46 | $11.33 | 1,661,600 | — | — |
| 2013-12-11 | $10.59 | $11.48 | 1,666,200 | — | — |
| 2013-12-10 | $11.11 | $12.04 | 2,407,300 | — | — |
| 2013-12-09 | $10.49 | $11.37 | 1,693,000 | — | — |
| 2013-12-06 | $10.32 | $11.18 | 1,404,800 | — | — |
| 2013-12-05 | $10.44 | $11.31 | 1,435,300 | — | — |
| 2013-12-04 | $10.80 | $11.70 | 1,701,800 | — | — |
| 2013-12-03 | $10.41 | $11.28 | 1,820,200 | — | — |
| 2013-12-02 | $10.40 | $11.27 | 1,834,300 | — | — |
| 2013-11-29 | $11.02 | $11.94 | 1,259,800 | — | — |
| 2013-11-27 | $10.68 | $11.57 | 1,196,000 | — | — |
| 2013-11-26 | $10.57 | $11.45 | 1,564,400 | — | — |
| 2013-11-25 | $10.84 | $11.75 | 1,384,100 | — | — |
| 2013-11-22 | $10.71 | $11.61 | 1,056,700 | — | — |
| 2013-11-21 | $10.75 | $11.65 | 1,759,200 | — | — |
| 2013-11-20 | $10.75 | $11.65 | 1,461,300 | — | — |
| 2013-11-19 | $11.06 | $11.98 | 945,300 | — | — |
| 2013-11-18 | $11.11 | $12.04 | 1,219,400 | — | — |
| 2013-11-15 | $11.37 | $12.32 | 1,258,500 | — | — |
| 2013-11-14 | $11.58 | $12.55 | 1,454,400 | — | — |
| 2013-11-13 | $11.15 | $12.08 | 1,016,200 | — | — |
| 2013-11-12 | $11.12 | $12.05 | 2,073,300 | — | — |
| 2013-11-11 | $11.22 | $12.16 | 1,377,400 | — | — |
| 2013-11-08 | $10.96 | $11.88 | 2,242,800 | — | — |
| 2013-11-07 | $10.91 | $11.82 | 4,295,600 | — | — |
| 2013-11-06 | $12.10 | $13.11 | 1,390,000 | — | — |
| 2013-11-05 | $12.08 | $13.09 | 1,517,600 | — | — |
| 2013-11-04 | $12.10 | $13.11 | 1,204,000 | — | — |
| 2013-11-01 | $11.75 | $12.73 | 2,109,500 | — | — |
| 2013-10-31 | $12.21 | $13.23 | 1,537,000 | — | — |
| 2013-10-30 | $12.54 | $13.59 | 1,412,400 | — | — |
| 2013-10-29 | $12.41 | $13.45 | 1,087,000 | — | — |
| 2013-10-28 | $12.83 | $13.90 | 938,300 | — | — |
| 2013-10-25 | $12.84 | $13.91 | 1,089,300 | — | — |
| 2013-10-24 | $12.75 | $13.82 | 1,220,100 | — | — |
| 2013-10-23 | $12.40 | $13.44 | 1,685,400 | — | — |
| 2013-10-22 | $13.05 | $14.14 | 1,616,200 | — | — |
| 2013-10-21 | $12.69 | $13.75 | 1,737,400 | — | — |
| 2013-10-18 | $12.31 | $13.34 | 1,569,000 | — | — |
| 2013-10-17 | $12.18 | $13.20 | 2,539,500 | — | — |
| 2013-10-16 | $11.79 | $12.78 | 1,518,600 | — | — |
| 2013-10-15 | $11.85 | $12.84 | 1,860,900 | — | — |
| 2013-10-14 | $11.58 | $12.55 | 2,472,200 | — | — |
| 2013-10-11 | $11.08 | $12.01 | 1,725,900 | — | — |
| 2013-10-10 | $11.34 | $12.29 | 1,225,900 | — | — |
| 2013-10-09 | $11.37 | $12.32 | 1,429,800 | — | — |
| 2013-10-08 | $11.43 | $12.39 | 1,567,900 | — | — |
| 2013-10-07 | $11.76 | $12.74 | 1,174,000 | — | — |
| 2013-10-04 | $11.55 | $12.52 | 956,600 | — | — |
| 2013-10-03 | $11.58 | $12.55 | 1,430,700 | — | — |
| 2013-10-02 | $11.74 | $12.72 | 1,775,100 | — | — |
| 2013-10-01 | $11.88 | $12.87 | 1,885,600 | — | — |
| 2013-09-30 | $12.05 | $13.06 | 1,562,700 | — | — |
| 2013-09-27 | $12.30 | $13.33 | 1,606,300 | — | — |
| 2013-09-26 | $12.31 | $13.34 | 1,586,000 | — | — |
| 2013-09-25 | $12.59 | $13.64 | 2,197,400 | — | — |
| 2013-09-24 | $12.43 | $13.47 | 3,274,400 | — | — |
| 2013-09-23 | $12.81 | $13.88 | 2,611,600 | — | — |
| 2013-09-20 | $13.19 | $14.29 | 7,923,000 | — | — |
| 2013-09-19 | $14.24 | $15.43 | 2,254,900 | — | — |
| 2013-09-18 | $14.49 | $15.70 | 3,436,300 | — | — |
| 2013-09-17 | $13.17 | $14.27 | 1,790,200 | — | — |
| 2013-09-16 | $12.98 | $14.06 | 1,974,400 | — | — |
| 2013-09-13 | $13.23 | $14.34 | 1,798,900 | — | — |
| 2013-09-12 | $13.08 | $14.17 | 2,540,800 | — | — |
| 2013-09-11 | $13.69 | $14.83 | 2,573,000 | — | — |
| 2013-09-10 | $13.93 | $15.09 | 1,857,500 | — | — |
| 2013-09-09 | $14.25 | $15.44 | 1,461,300 | — | — |
| 2013-09-06 | $14.54 | $15.76 | 2,392,100 | — | — |
| 2013-09-05 | $13.92 | $15.08 | 1,984,700 | — | — |
| 2013-09-04 | $14.51 | $15.72 | 1,937,900 | — | — |
| 2013-09-03 | $14.49 | $15.70 | 2,660,600 | — | — |
| 2013-08-30 | $14.44 | $15.65 | 1,723,000 | — | — |
| 2013-08-29 | $14.63 | $15.85 | 3,296,200 | — | — |
| 2013-08-28 | $14.95 | $16.20 | 2,360,000 | — | — |
| 2013-08-27 | $15.47 | $16.76 | 3,547,100 | — | — |
| 2013-08-26 | $16.45 | $17.82 | 2,103,700 | — | — |
| 2013-08-23 | $16.57 | $17.95 | 1,724,300 | — | — |
| 2013-08-22 | $15.85 | $17.17 | 1,613,500 | — | — |
| 2013-08-21 | $15.45 | $16.74 | 1,934,300 | — | — |
| 2013-08-20 | $16.11 | $17.46 | 1,902,800 | — | — |
| 2013-08-19 | $15.37 | $16.65 | 1,760,600 | — | — |
| 2013-08-16 | $15.92 | $17.25 | 2,791,500 | — | — |
| 2013-08-15 | $16.27 | $17.63 | 3,660,200 | — | — |
| 2013-08-14 | $15.22 | $16.49 | 2,220,800 | — | — |
| 2013-08-13 | $14.57 | $15.79 | 2,155,700 | — | — |
| 2013-08-12 | $14.67 | $15.90 | 2,468,500 | — | — |
| 2013-08-09 | $13.79 | $14.94 | 2,239,300 | — | — |
| 2013-08-08 | $13.29 | $14.40 | 2,466,300 | — | — |
| 2013-08-07 | $12.27 | $13.30 | 1,087,800 | — | — |
| 2013-08-06 | $12.30 | $13.33 | 1,442,600 | — | — |
| 2013-08-05 | $13.07 | $14.16 | 907,800 | — | — |
| 2013-08-02 | $13.08 | $14.17 | 1,582,300 | — | — |
| 2013-08-01 | $13.16 | $14.26 | 926,700 | — | — |
| 2013-07-31 | $13.41 | $14.53 | 2,131,200 | — | — |
| 2013-07-30 | $13.55 | $14.68 | 874,200 | — | — |
| 2013-07-29 | $13.54 | $14.67 | 1,082,100 | — | — |
| 2013-07-26 | $13.73 | $14.88 | 1,291,000 | — | — |
| 2013-07-25 | $13.90 | $15.06 | 1,547,800 | — | — |
| 2013-07-24 | $13.81 | $14.96 | 1,807,300 | — | — |
| 2013-07-23 | $14.38 | $15.58 | 1,807,300 | — | — |
| 2013-07-22 | $14.31 | $15.51 | 2,488,600 | — | — |
| 2013-07-19 | $13.25 | $14.36 | 1,059,500 | — | — |
| 2013-07-18 | $12.67 | $13.73 | 1,157,800 | — | — |
| 2013-07-17 | $12.69 | $13.75 | 1,504,800 | — | — |
| 2013-07-16 | $12.91 | $13.99 | 1,980,300 | — | — |
| 2013-07-15 | $12.08 | $13.09 | 814,100 | — | — |
| 2013-07-12 | $11.91 | $12.91 | 1,445,600 | — | — |
| 2013-07-11 | $12.21 | $13.23 | 2,474,300 | — | — |
| 2013-07-10 | $11.54 | $12.50 | 3,228,100 | — | — |
| 2013-07-09 | $11.68 | $12.66 | 4,369,100 | — | — |
| 2013-07-08 | $11.75 | $12.73 | 1,447,100 | — | — |
| 2013-07-05 | $12.23 | $13.25 | 1,206,600 | — | — |
| 2013-07-03 | $12.55 | $13.60 | 1,090,800 | — | — |
| 2013-07-02 | $12.33 | $13.36 | 1,406,200 | — | — |
| 2013-07-01 | $12.72 | $13.78 | 2,461,000 | — | — |
| 2013-06-28 | $13.30 | $14.41 | 3,886,800 | — | — |
| 2013-06-27 | $12.14 | $13.15 | 1,873,000 | — | — |
| 2013-06-26 | $11.49 | $12.45 | 1,834,100 | — | — |
| 2013-06-25 | $12.15 | $13.17 | 1,430,500 | — | — |
| 2013-06-24 | $12.25 | $13.27 | 1,433,500 | — | — |
| 2013-06-21 | $12.79 | $13.86 | 2,580,000 | — | — |
| 2013-06-20 | $12.52 | $13.57 | 2,101,900 | — | — |
| 2013-06-19 | $13.26 | $14.37 | 1,219,800 | — | — |
| 2013-06-18 | $13.56 | $14.69 | 1,308,400 | — | — |
| 2013-06-17 | $13.94 | $15.11 | 976,000 | — | — |
| 2013-06-14 | $13.99 | $15.16 | 973,300 | — | — |
| 2013-06-13 | $14.17 | $15.35 | 930,800 | — | — |
| 2013-06-12 | $13.93 | $15.09 | 1,554,200 | — | — |
| 2013-06-11 | $13.69 | $14.83 | 1,232,400 | — | — |
| 2013-06-10 | $14.01 | $15.18 | 1,224,800 | — | — |
| 2013-06-07 | $13.78 | $14.93 | 1,901,200 | — | — |
| 2013-06-06 | $14.55 | $15.77 | 1,212,300 | — | — |
| 2013-06-05 | $14.40 | $15.60 | 1,133,300 | — | — |
| 2013-06-04 | $14.39 | $15.59 | 1,493,800 | — | — |
| 2013-06-03 | $14.85 | $16.09 | 1,664,500 | — | — |
| 2013-05-31 | $14.19 | $15.38 | 1,690,100 | — | — |
| 2013-05-30 | $14.67 | $15.90 | 1,753,100 | — | — |
| 2013-05-29 | $13.86 | $15.02 | 1,723,100 | — | — |
| 2013-05-28 | $13.44 | $14.56 | 1,440,500 | — | — |
| 2013-05-24 | $13.49 | $14.62 | 1,823,500 | — | — |
| 2013-05-23 | $13.56 | $14.69 | 1,722,700 | — | — |
| 2013-05-22 | $13.51 | $14.64 | 2,768,900 | — | — |
| 2013-05-21 | $13.66 | $14.80 | 1,493,900 | — | — |
| 2013-05-20 | $14.10 | $15.28 | 2,796,800 | — | — |
| 2013-05-17 | $13.12 | $14.22 | 2,822,500 | — | — |
| 2013-05-16 | $13.55 | $14.68 | 1,790,500 | — | — |
| 2013-05-15 | $13.56 | $14.69 | 1,919,300 | — | — |
| 2013-05-14 | $14.00 | $15.17 | 1,289,100 | — | — |
| 2013-05-13 | $14.11 | $15.29 | 1,375,400 | — | — |
| 2013-05-10 | $14.49 | $15.70 | 2,004,600 | — | — |
| 2013-05-09 | $14.45 | $15.66 | 2,508,400 | — | — |
| 2013-05-08 | $15.22 | $16.49 | 2,258,000 | — | — |
| 2013-05-07 | $14.59 | $15.81 | 1,069,400 | — | — |
| 2013-05-06 | $15.16 | $16.43 | 974,300 | — | — |
| 2013-05-03 | $15.27 | $16.55 | 1,406,300 | — | — |
| 2013-05-02 | $14.97 | $16.22 | 1,059,800 | — | — |
| 2013-05-01 | $15.00 | $16.25 | 1,885,000 | — | — |
| 2013-04-30 | $15.24 | $16.51 | 2,583,900 | — | — |
| 2013-04-29 | $14.81 | $16.05 | 1,487,600 | — | — |
| 2013-04-26 | $14.62 | $15.84 | 1,919,700 | — | — |
| 2013-04-25 | $15.49 | $16.78 | 1,846,100 | — | — |
| 2013-04-24 | $15.17 | $16.44 | 1,892,800 | — | — |
| 2013-04-23 | $14.00 | $15.17 | 1,910,300 | — | — |
| 2013-04-22 | $14.30 | $15.50 | 1,740,200 | — | — |
| 2013-04-19 | $14.19 | $15.38 | 2,054,200 | — | — |
| 2013-04-18 | $13.88 | $15.04 | 2,293,000 | — | — |
| 2013-04-17 | $13.52 | $14.65 | 3,719,100 | — | — |
| 2013-04-16 | $14.98 | $16.23 | 2,593,200 | — | — |
| 2013-04-15 | $15.05 | $16.31 | 3,789,100 | — | — |
| 2013-04-12 | $16.65 | $18.04 | 2,702,200 | — | — |
| 2013-04-11 | $17.19 | $18.63 | 1,516,100 | — | — |
| 2013-04-10 | $17.84 | $19.33 | 1,275,600 | — | — |
| 2013-04-09 | $17.92 | $19.42 | 1,271,000 | — | — |
| 2013-04-08 | $17.21 | $18.65 | 922,600 | — | — |
| 2013-04-05 | $17.25 | $18.69 | 2,059,300 | — | — |
| 2013-04-04 | $17.67 | $19.15 | 1,961,700 | — | — |
| 2013-04-03 | $16.93 | $18.35 | 3,112,400 | — | — |
| 2013-04-02 | $17.83 | $19.32 | 1,545,300 | — | — |
| 2013-04-01 | $18.51 | $20.06 | 1,184,700 | — | — |
| 2013-03-28 | $18.86 | $20.44 | 845,900 | — | — |
| 2013-03-27 | $18.94 | $20.52 | 1,467,200 | — | — |
| 2013-03-26 | $18.88 | $20.46 | 939,300 | — | — |
| 2013-03-25 | $19.02 | $20.61 | 1,268,000 | — | — |
| 2013-03-22 | $19.00 | $20.59 | 796,300 | — | — |
| 2013-03-21 | $19.31 | $20.92 | 1,188,400 | — | — |
| 2013-03-20 | $19.08 | $20.67 | 704,900 | — | — |
| 2013-03-19 | $19.02 | $20.61 | 1,340,600 | — | — |
| 2013-03-18 | $19.00 | $20.59 | 1,043,400 | — | — |
| 2013-03-15 | $19.10 | $20.70 | 3,042,600 | — | — |
| 2013-03-14 | $18.72 | $20.28 | 1,029,200 | — | — |
| 2013-03-13 | $18.57 | $20.12 | 1,225,500 | — | — |
| 2013-03-12 | $19.00 | $20.59 | 1,596,500 | — | — |
| 2013-03-11 | $18.85 | $20.43 | 997,900 | — | — |
| 2013-03-08 | $18.92 | $20.50 | 1,413,400 | — | — |
| 2013-03-07 | $18.92 | $20.50 | 990,000 | — | — |
| 2013-03-06 | $19.17 | $20.77 | 1,886,500 | — | — |
| 2013-03-05 | $18.15 | $19.67 | 1,184,800 | — | — |
| 2013-03-04 | $18.03 | $19.54 | 1,486,000 | — | — |
| 2013-03-01 | $18.65 | $20.21 | 1,774,400 | — | — |
| 2013-02-28 | $19.01 | $20.60 | 1,308,000 | — | — |
| 2013-02-27 | $19.38 | $21.00 | 1,358,300 | — | — |
| 2013-02-26 | $19.31 | $20.92 | 1,834,900 | — | — |
| 2013-02-25 | $19.15 | $20.75 | 2,251,800 | — | — |
| 2013-02-22 | $19.16 | $20.76 | 1,436,300 | — | — |
| 2013-02-21 | $19.32 | $20.93 | 2,670,900 | — | — |
| 2013-02-20 | $18.81 | $20.38 | 4,443,600 | — | — |
| 2013-02-19 | $20.34 | $22.04 | 2,190,300 | — | — |
| 2013-02-15 | $21.05 | $22.81 | 1,314,300 | — | — |
| 2013-02-14 | $21.59 | $23.39 | 1,548,700 | — | — |
| 2013-02-13 | $21.06 | $22.82 | 3,368,000 | — | — |
| 2013-02-12 | $23.49 | $25.45 | 858,100 | — | — |
| 2013-02-11 | $23.10 | $25.03 | 744,200 | — | — |
| 2013-02-08 | $23.22 | $25.16 | 642,200 | — | — |
| 2013-02-07 | $22.93 | $24.85 | 960,800 | — | — |
| 2013-02-06 | $22.93 | $24.85 | 1,106,400 | — | — |
| 2013-02-05 | $22.45 | $24.33 | 1,307,200 | — | — |
| 2013-02-04 | $22.63 | $24.52 | 1,341,900 | — | — |
| 2013-02-01 | $22.00 | $23.84 | 992,800 | — | — |
| 2013-01-31 | $21.70 | $23.51 | 1,204,300 | — | — |
| 2013-01-30 | $21.84 | $23.67 | 1,290,100 | — | — |
| 2013-01-29 | $21.97 | $23.81 | 1,141,700 | — | — |
| 2013-01-28 | $21.72 | $23.54 | 1,621,200 | — | — |
| 2013-01-25 | $21.92 | $23.75 | 1,644,500 | — | — |
| 2013-01-24 | $22.53 | $24.41 | 1,465,000 | — | — |
| 2013-01-23 | $23.78 | $25.77 | 868,400 | — | — |
| 2013-01-22 | $23.90 | $25.90 | 1,778,300 | — | — |
| 2013-01-18 | $24.62 | $26.68 | 1,384,500 | — | — |
| 2013-01-17 | $24.27 | $26.30 | 1,216,200 | — | — |
| 2013-01-16 | $23.92 | $25.92 | 829,500 | — | — |
| 2013-01-15 | $24.29 | $26.32 | 876,600 | — | — |
| 2013-01-14 | $24.50 | $26.55 | 1,084,300 | — | — |
| 2013-01-11 | $24.35 | $26.39 | 958,000 | — | — |
| 2013-01-10 | $24.17 | $26.19 | 1,187,400 | — | — |
| 2013-01-09 | $23.15 | $25.08 | 812,200 | — | — |
| 2013-01-08 | $23.15 | $25.08 | 1,613,100 | — | — |
| 2013-01-07 | $23.51 | $25.48 | 787,400 | — | — |
| 2013-01-04 | $24.23 | $26.26 | 888,400 | — | — |
| 2013-01-03 | $23.85 | $25.84 | 1,053,300 | — | — |
| 2013-01-02 | $25.20 | $27.31 | 1,280,600 | — | — |