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
- 1987-06-10 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 | $14.02 | $14.02 | 960,600 | — | — |
| 2013-12-30 | $13.99 | $13.99 | 1,584,900 | — | — |
| 2013-12-27 | $13.93 | $13.93 | 1,543,700 | — | — |
| 2013-12-26 | $13.77 | $13.77 | 1,211,300 | — | — |
| 2013-12-24 | $13.81 | $13.81 | 1,250,600 | — | — |
| 2013-12-23 | $13.72 | $13.72 | 4,510,200 | — | — |
| 2013-12-20 | $13.56 | $13.56 | 9,493,700 | — | — |
| 2013-12-19 | $13.54 | $13.54 | 3,702,800 | — | — |
| 2013-12-18 | $13.69 | $13.69 | 4,195,400 | — | — |
| 2013-12-17 | $13.81 | $13.81 | 2,890,000 | — | — |
| 2013-12-16 | $13.70 | $13.70 | 3,289,900 | — | — |
| 2013-12-13 | $13.55 | $13.55 | 2,280,200 | — | — |
| 2013-12-12 | $13.42 | $13.42 | 1,552,400 | — | — |
| 2013-12-11 | $13.55 | $13.55 | 2,423,800 | — | — |
| 2013-12-10 | $13.66 | $13.66 | 4,003,100 | — | — |
| 2013-12-09 | $13.42 | $13.42 | 3,254,700 | — | — |
| 2013-12-06 | $13.36 | $13.36 | 2,965,300 | — | — |
| 2013-12-05 | $13.38 | $13.38 | 4,424,700 | — | — |
| 2013-12-04 | $13.61 | $13.61 | 3,886,700 | — | — |
| 2013-12-03 | $13.38 | $13.38 | 2,572,900 | — | — |
| 2013-12-02 | $13.31 | $13.31 | 2,523,700 | — | — |
| 2013-11-29 | $13.25 | $13.25 | 926,800 | — | — |
| 2013-11-27 | $13.30 | $13.30 | 2,607,900 | — | — |
| 2013-11-26 | $13.20 | $13.20 | 7,371,800 | — | — |
| 2013-11-25 | $12.83 | $12.83 | 3,443,500 | — | — |
| 2013-11-22 | $13.00 | $13.00 | 7,603,600 | — | — |
| 2013-11-21 | $13.00 | $13.00 | 2,240,300 | — | — |
| 2013-11-20 | $12.86 | $12.86 | 2,357,600 | — | — |
| 2013-11-19 | $12.59 | $12.59 | 3,456,800 | — | — |
| 2013-11-18 | $12.81 | $12.81 | 3,969,200 | — | — |
| 2013-11-15 | $12.67 | $12.67 | 4,856,500 | — | — |
| 2013-11-14 | $12.82 | $12.82 | 4,060,200 | — | — |
| 2013-11-13 | $12.84 | $12.84 | 3,482,500 | — | — |
| 2013-11-12 | $12.77 | $12.77 | 3,053,900 | — | — |
| 2013-11-11 | $13.00 | $13.00 | 2,358,800 | — | — |
| 2013-11-08 | $12.90 | $12.90 | 4,130,200 | — | — |
| 2013-11-07 | $12.98 | $12.98 | 4,537,700 | — | — |
| 2013-11-06 | $13.20 | $13.20 | 5,721,200 | — | — |
| 2013-11-05 | $13.07 | $13.07 | 3,626,700 | — | — |
| 2013-11-04 | $13.07 | $13.07 | 3,636,100 | — | — |
| 2013-11-01 | $13.00 | $13.00 | 4,460,600 | — | — |
| 2013-10-31 | $12.97 | $12.97 | 5,184,500 | — | — |
| 2013-10-30 | $12.59 | $12.59 | 2,742,200 | — | — |
| 2013-10-29 | $12.87 | $12.87 | 3,208,100 | — | — |
| 2013-10-28 | $12.81 | $12.81 | 5,943,200 | — | — |
| 2013-10-25 | $12.79 | $12.79 | 6,550,600 | — | — |
| 2013-10-24 | $13.01 | $13.01 | 19,910,900 | — | — |
| 2013-10-23 | $14.51 | $14.51 | 5,120,500 | — | — |
| 2013-10-22 | $14.57 | $14.57 | 3,866,400 | — | — |
| 2013-10-21 | $14.53 | $14.53 | 5,149,000 | — | — |
| 2013-10-18 | $14.48 | $14.48 | 3,913,500 | — | — |
| 2013-10-17 | $14.42 | $14.42 | 3,208,900 | — | — |
| 2013-10-16 | $14.25 | $14.25 | 4,627,700 | — | — |
| 2013-10-15 | $14.10 | $14.10 | 3,713,500 | — | — |
| 2013-10-14 | $14.29 | $14.29 | 3,720,000 | — | — |
| 2013-10-11 | $14.05 | $14.05 | 4,984,500 | — | — |
| 2013-10-10 | $13.68 | $13.68 | 3,945,500 | — | — |
| 2013-10-09 | $13.33 | $13.33 | 4,964,300 | — | — |
| 2013-10-08 | $13.03 | $13.03 | 3,804,700 | — | — |
| 2013-10-07 | $13.19 | $13.19 | 2,105,400 | — | — |
| 2013-10-04 | $13.40 | $13.40 | 1,156,200 | — | — |
| 2013-10-03 | $13.25 | $13.25 | 2,898,900 | — | — |
| 2013-10-02 | $13.36 | $13.36 | 1,340,000 | — | — |
| 2013-10-01 | $13.60 | $13.60 | 3,648,400 | — | — |
| 2013-09-30 | $13.51 | $13.51 | 2,402,900 | — | — |
| 2013-09-27 | $13.55 | $13.55 | 2,341,000 | — | — |
| 2013-09-26 | $13.54 | $13.54 | 2,070,400 | — | — |
| 2013-09-25 | $13.57 | $13.57 | 1,843,100 | — | — |
| 2013-09-24 | $13.60 | $13.60 | 1,945,200 | — | — |
| 2013-09-23 | $13.55 | $13.55 | 2,480,300 | — | — |
| 2013-09-20 | $13.61 | $13.61 | 6,431,100 | — | — |
| 2013-09-19 | $13.88 | $13.88 | 5,478,300 | — | — |
| 2013-09-18 | $14.07 | $14.07 | 3,015,000 | — | — |
| 2013-09-17 | $14.00 | $14.00 | 2,944,100 | — | — |
| 2013-09-16 | $13.69 | $13.69 | 3,146,800 | — | — |
| 2013-09-13 | $13.79 | $13.79 | 2,493,300 | — | — |
| 2013-09-12 | $13.88 | $13.88 | 5,062,200 | — | — |
| 2013-09-11 | $13.50 | $13.50 | 2,089,900 | — | — |
| 2013-09-10 | $13.51 | $13.51 | 2,305,400 | — | — |
| 2013-09-09 | $13.37 | $13.37 | 3,411,000 | — | — |
| 2013-09-06 | $13.27 | $13.27 | 4,702,900 | — | — |
| 2013-09-05 | $13.46 | $13.46 | 2,047,900 | — | — |
| 2013-09-04 | $13.42 | $13.42 | 5,492,200 | — | — |
| 2013-09-03 | $13.27 | $13.27 | 4,398,600 | — | — |
| 2013-08-30 | $13.47 | $13.47 | 3,717,900 | — | — |
| 2013-08-29 | $13.67 | $13.67 | 1,754,400 | — | — |
| 2013-08-28 | $13.56 | $13.56 | 2,152,200 | — | — |
| 2013-08-27 | $13.69 | $13.69 | 2,791,700 | — | — |
| 2013-08-26 | $14.00 | $14.00 | 8,238,900 | — | — |
| 2013-08-23 | $14.06 | $14.06 | 3,488,500 | — | — |
| 2013-08-22 | $14.10 | $14.10 | 1,434,600 | — | — |
| 2013-08-21 | $14.00 | $14.00 | 3,209,000 | — | — |
| 2013-08-20 | $14.30 | $14.30 | 3,972,600 | — | — |
| 2013-08-19 | $14.30 | $14.30 | 4,696,600 | — | — |
| 2013-08-16 | $14.37 | $14.37 | 4,780,000 | — | — |
| 2013-08-15 | $14.42 | $14.42 | 9,739,400 | — | — |
| 2013-08-14 | $14.42 | $14.42 | 5,769,400 | — | — |
| 2013-08-13 | $14.21 | $14.21 | 2,376,000 | — | — |
| 2013-08-12 | $14.26 | $14.26 | 5,842,400 | — | — |
| 2013-08-09 | $14.23 | $14.23 | 2,532,700 | — | — |
| 2013-08-08 | $14.42 | $14.42 | 3,356,500 | — | — |
| 2013-08-07 | $14.40 | $14.40 | 2,273,900 | — | — |
| 2013-08-06 | $14.50 | $14.50 | 2,325,400 | — | — |
| 2013-08-05 | $14.78 | $14.78 | 2,068,300 | — | — |
| 2013-08-02 | $14.94 | $14.94 | 1,934,100 | — | — |
| 2013-08-01 | $14.96 | $14.96 | 4,713,100 | — | — |
| 2013-07-31 | $14.58 | $14.58 | 3,127,200 | — | — |
| 2013-07-30 | $14.44 | $14.44 | 4,563,100 | — | — |
| 2013-07-29 | $14.34 | $14.34 | 2,523,300 | — | — |
| 2013-07-26 | $14.48 | $14.48 | 9,619,200 | — | — |
| 2013-07-25 | $14.88 | $14.88 | 7,239,300 | — | — |
| 2013-07-24 | $15.40 | $15.40 | 3,339,200 | — | — |
| 2013-07-23 | $15.58 | $15.58 | 2,052,400 | — | — |
| 2013-07-22 | $15.65 | $15.65 | 2,488,600 | — | — |
| 2013-07-19 | $15.77 | $15.77 | 3,769,700 | — | — |
| 2013-07-18 | $15.75 | $15.75 | 2,502,600 | — | — |
| 2013-07-17 | $15.70 | $15.70 | 4,980,100 | — | — |
| 2013-07-16 | $15.72 | $15.72 | 1,008,100 | — | — |
| 2013-07-15 | $15.75 | $15.75 | 2,002,400 | — | — |
| 2013-07-12 | $15.62 | $15.62 | 2,956,500 | — | — |
| 2013-07-11 | $15.48 | $15.48 | 1,972,100 | — | — |
| 2013-07-10 | $15.27 | $15.27 | 2,782,200 | — | — |
| 2013-07-09 | $15.17 | $15.17 | 1,207,100 | — | — |
| 2013-07-08 | $15.06 | $15.06 | 2,432,600 | — | — |
| 2013-07-05 | $15.11 | $15.11 | 2,755,800 | — | — |
| 2013-07-03 | $14.59 | $14.59 | 1,035,900 | — | — |
| 2013-07-02 | $14.57 | $14.57 | 1,399,000 | — | — |
| 2013-07-01 | $14.61 | $14.61 | 1,167,000 | — | — |
| 2013-06-28 | $14.48 | $14.48 | 2,098,600 | — | — |
| 2013-06-27 | $14.60 | $14.60 | 1,184,400 | — | — |
| 2013-06-26 | $14.41 | $14.41 | 1,967,300 | — | — |
| 2013-06-25 | $14.26 | $14.26 | 4,025,100 | — | — |
| 2013-06-24 | $14.22 | $14.22 | 1,875,800 | — | — |
| 2013-06-21 | $14.37 | $14.37 | 3,991,600 | — | — |
| 2013-06-20 | $14.40 | $14.40 | 2,164,800 | — | — |
| 2013-06-19 | $14.83 | $14.83 | 1,745,100 | — | — |
| 2013-06-18 | $15.02 | $15.02 | 1,827,500 | — | — |
| 2013-06-17 | $15.05 | $15.05 | 1,617,200 | — | — |
| 2013-06-14 | $14.80 | $14.80 | 999,900 | — | — |
| 2013-06-13 | $14.88 | $14.88 | 1,614,000 | — | — |
| 2013-06-12 | $14.74 | $14.74 | 1,825,200 | — | — |
| 2013-06-11 | $14.77 | $14.77 | 1,792,900 | — | — |
| 2013-06-10 | $15.05 | $15.05 | 2,148,400 | — | — |
| 2013-06-07 | $15.17 | $15.17 | 2,195,200 | — | — |
| 2013-06-06 | $14.93 | $14.93 | 2,014,800 | — | — |
| 2013-06-05 | $14.82 | $14.82 | 1,811,800 | — | — |
| 2013-06-04 | $14.99 | $14.99 | 3,188,000 | — | — |
| 2013-06-03 | $15.15 | $15.15 | 2,969,500 | — | — |
| 2013-05-31 | $15.13 | $15.13 | 2,902,600 | — | — |
| 2013-05-30 | $15.15 | $15.15 | 3,097,300 | — | — |
| 2013-05-29 | $14.87 | $14.87 | 2,995,800 | — | — |
| 2013-05-28 | $14.85 | $14.85 | 3,817,700 | — | — |
| 2013-05-24 | $14.69 | $14.69 | 2,202,600 | — | — |
| 2013-05-23 | $14.71 | $14.71 | 2,703,100 | — | — |
| 2013-05-22 | $14.64 | $14.64 | 7,430,900 | — | — |
| 2013-05-21 | $14.72 | $14.72 | 3,032,900 | — | — |
| 2013-05-20 | $14.60 | $14.60 | 2,258,800 | — | — |
| 2013-05-17 | $14.54 | $14.54 | 1,943,400 | — | — |
| 2013-05-16 | $14.36 | $14.36 | 3,153,700 | — | — |
| 2013-05-15 | $14.15 | $14.15 | 1,654,500 | — | — |
| 2013-05-14 | $14.09 | $14.09 | 1,435,900 | — | — |
| 2013-05-13 | $13.99 | $13.99 | 2,025,100 | — | — |
| 2013-05-10 | $13.94 | $13.94 | 1,190,500 | — | — |
| 2013-05-09 | $13.80 | $13.80 | 1,191,200 | — | — |
| 2013-05-08 | $13.90 | $13.90 | 1,334,200 | — | — |
| 2013-05-07 | $13.89 | $13.89 | 2,634,200 | — | — |
| 2013-05-06 | $13.84 | $13.84 | 2,335,900 | — | — |
| 2013-05-03 | $13.89 | $13.89 | 1,168,600 | — | — |
| 2013-05-02 | $13.82 | $13.82 | 1,381,500 | — | — |
| 2013-05-01 | $13.72 | $13.72 | 2,224,700 | — | — |
| 2013-04-30 | $13.80 | $13.80 | 2,241,200 | — | — |
| 2013-04-29 | $13.84 | $13.84 | 2,344,200 | — | — |
| 2013-04-26 | $13.65 | $13.65 | 2,839,000 | — | — |
| 2013-04-25 | $13.72 | $13.72 | 11,329,100 | — | — |
| 2013-04-24 | $12.72 | $12.72 | 3,418,800 | — | — |
| 2013-04-23 | $12.67 | $12.67 | 1,219,300 | — | — |
| 2013-04-22 | $12.56 | $12.56 | 1,779,100 | — | — |
| 2013-04-19 | $12.40 | $12.40 | 1,499,000 | — | — |
| 2013-04-18 | $12.54 | $12.54 | 2,056,100 | — | — |
| 2013-04-17 | $12.66 | $12.66 | 4,015,400 | — | — |
| 2013-04-16 | $12.98 | $12.98 | 3,743,500 | — | — |
| 2013-04-15 | $13.10 | $13.10 | 5,996,600 | — | — |
| 2013-04-12 | $13.36 | $13.36 | 1,236,600 | — | — |
| 2013-04-11 | $13.33 | $13.33 | 2,093,400 | — | — |
| 2013-04-10 | $13.51 | $13.51 | 1,286,100 | — | — |
| 2013-04-09 | $13.32 | $13.32 | 1,687,100 | — | — |
| 2013-04-08 | $13.31 | $13.31 | 1,367,900 | — | — |
| 2013-04-05 | $13.27 | $13.27 | 2,381,400 | — | — |
| 2013-04-04 | $13.42 | $13.42 | 1,861,800 | — | — |
| 2013-04-03 | $13.24 | $13.24 | 2,534,600 | — | — |
| 2013-04-02 | $13.56 | $13.56 | 1,150,300 | — | — |
| 2013-04-01 | $13.62 | $13.62 | 2,413,500 | — | — |
| 2013-03-28 | $13.93 | $13.93 | 1,554,400 | — | — |
| 2013-03-27 | $13.81 | $13.81 | 2,797,700 | — | — |
| 2013-03-26 | $13.74 | $13.74 | 2,823,700 | — | — |
| 2013-03-25 | $13.64 | $13.64 | 6,090,000 | — | — |
| 2013-03-22 | $13.32 | $13.32 | 2,641,000 | — | — |
| 2013-03-21 | $13.36 | $13.36 | 2,147,300 | — | — |
| 2013-03-20 | $13.39 | $13.39 | 2,530,300 | — | — |
| 2013-03-19 | $13.37 | $13.37 | 5,422,600 | — | — |
| 2013-03-18 | $13.60 | $13.60 | 4,806,000 | — | — |
| 2013-03-15 | $13.92 | $13.92 | 2,534,200 | — | — |
| 2013-03-14 | $14.10 | $14.10 | 2,532,700 | — | — |
| 2013-03-13 | $14.10 | $14.10 | 2,938,300 | — | — |
| 2013-03-12 | $14.05 | $14.05 | 8,682,300 | — | — |
| 2013-03-11 | $14.58 | $14.58 | 3,096,500 | — | — |
| 2013-03-08 | $14.48 | $14.48 | 4,162,800 | — | — |
| 2013-03-07 | $14.56 | $14.56 | 6,813,300 | — | — |
| 2013-03-06 | $14.70 | $14.70 | 2,875,400 | — | — |
| 2013-03-05 | $14.64 | $14.64 | 4,441,700 | — | — |
| 2013-03-04 | $14.31 | $14.31 | 3,797,200 | — | — |
| 2013-03-01 | $13.94 | $13.94 | 6,134,100 | — | — |
| 2013-02-28 | $14.16 | $14.16 | 3,911,500 | — | — |
| 2013-02-27 | $14.20 | $14.20 | 3,954,500 | — | — |
| 2013-02-26 | $14.01 | $14.01 | 4,284,000 | — | — |
| 2013-02-25 | $14.19 | $14.19 | 2,041,600 | — | — |
| 2013-02-22 | $14.36 | $14.36 | 1,574,400 | — | — |
| 2013-02-21 | $14.23 | $14.23 | 4,932,600 | — | — |
| 2013-02-20 | $14.13 | $14.13 | 2,683,900 | — | — |
| 2013-02-19 | $14.25 | $14.25 | 2,447,700 | — | — |
| 2013-02-15 | $14.27 | $14.27 | 2,511,700 | — | — |
| 2013-02-14 | $14.20 | $14.20 | 1,382,300 | — | — |
| 2013-02-13 | $14.25 | $14.25 | 2,253,100 | — | — |
| 2013-02-12 | $14.36 | $14.36 | 3,306,800 | — | — |
| 2013-02-11 | $14.22 | $14.22 | 3,221,900 | — | — |
| 2013-02-08 | $14.16 | $14.16 | 1,716,600 | — | — |
| 2013-02-07 | $13.91 | $13.91 | 2,009,900 | — | — |
| 2013-02-06 | $14.05 | $14.05 | 2,320,000 | — | — |
| 2013-02-05 | $13.82 | $13.82 | 2,864,800 | — | — |
| 2013-02-04 | $13.76 | $13.76 | 3,844,100 | — | — |
| 2013-02-01 | $14.15 | $14.15 | 2,282,700 | — | — |
| 2013-01-31 | $13.93 | $13.93 | 4,894,800 | — | — |
| 2013-01-30 | $13.94 | $13.94 | 2,515,500 | — | — |
| 2013-01-29 | $14.04 | $14.04 | 2,204,600 | — | — |
| 2013-01-28 | $14.12 | $14.12 | 1,905,000 | — | — |
| 2013-01-25 | $14.20 | $14.20 | 2,495,600 | — | — |
| 2013-01-24 | $13.90 | $13.90 | 2,699,000 | — | — |
| 2013-01-23 | $14.02 | $14.02 | 2,265,600 | — | — |
| 2013-01-22 | $14.00 | $14.00 | 1,756,900 | — | — |
| 2013-01-18 | $14.00 | $14.00 | 2,116,200 | — | — |
| 2013-01-17 | $14.21 | $14.21 | 2,649,600 | — | — |
| 2013-01-16 | $14.13 | $14.13 | 3,342,600 | — | — |
| 2013-01-15 | $13.89 | $13.89 | 2,213,300 | — | — |
| 2013-01-14 | $14.02 | $14.02 | 3,588,300 | — | — |
| 2013-01-11 | $13.94 | $13.94 | 2,128,300 | — | — |
| 2013-01-10 | $13.84 | $13.84 | 2,184,100 | — | — |
| 2013-01-09 | $13.78 | $13.78 | 2,904,800 | — | — |
| 2013-01-08 | $13.68 | $13.68 | 7,026,500 | — | — |
| 2013-01-07 | $13.41 | $13.41 | 4,049,100 | — | — |
| 2013-01-04 | $13.43 | $13.43 | 2,856,300 | — | — |
| 2013-01-03 | $13.63 | $13.63 | 2,993,300 | — | — |
| 2013-01-02 | $14.00 | $14.00 | 5,474,700 | — | — |