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
- 2003-09-10 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 | $17.69 | $17.96 | 1,126,100 | — | — |
| 2013-12-30 | $17.53 | $17.80 | 754,500 | — | — |
| 2013-12-27 | $17.74 | $18.02 | 786,300 | — | — |
| 2013-12-26 | $17.74 | $18.02 | 861,000 | — | — |
| 2013-12-24 | $17.72 | $17.99 | 532,500 | — | — |
| 2013-12-23 | $17.68 | $17.95 | 1,457,400 | — | — |
| 2013-12-20 | $17.48 | $17.75 | 1,816,100 | — | — |
| 2013-12-19 | $17.27 | $17.54 | 1,231,000 | — | — |
| 2013-12-18 | $17.24 | $17.51 | 2,008,600 | — | — |
| 2013-12-17 | $16.84 | $17.10 | 1,019,500 | — | — |
| 2013-12-16 | $16.93 | $17.19 | 1,339,700 | — | — |
| 2013-12-13 | $16.87 | $17.13 | 1,439,000 | — | — |
| 2013-12-12 | $16.94 | $17.20 | 1,595,300 | — | — |
| 2013-12-11 | $16.84 | $17.10 | 1,772,000 | — | — |
| 2013-12-10 | $16.90 | $17.16 | 1,574,000 | — | — |
| 2013-12-09 | $16.61 | $16.87 | 1,065,400 | — | — |
| 2013-12-06 | $16.67 | $16.93 | 1,277,400 | — | — |
| 2013-12-05 | $16.61 | $16.84 | 671,200 | — | — |
| 2013-12-04 | $16.73 | $16.96 | 832,700 | — | — |
| 2013-12-03 | $16.67 | $16.90 | 1,185,900 | — | — |
| 2013-12-02 | $16.81 | $17.04 | 1,263,400 | — | — |
| 2013-11-29 | $16.92 | $17.15 | 564,800 | — | — |
| 2013-11-27 | $16.96 | $17.19 | 1,054,800 | — | — |
| 2013-11-26 | $16.94 | $17.17 | 1,244,000 | — | — |
| 2013-11-25 | $16.85 | $17.08 | 1,373,200 | — | — |
| 2013-11-22 | $16.76 | $16.99 | 1,725,600 | — | — |
| 2013-11-21 | $16.64 | $16.87 | 1,458,100 | — | — |
| 2013-11-20 | $16.39 | $16.61 | 1,380,500 | — | — |
| 2013-11-19 | $16.18 | $16.40 | 2,023,400 | — | — |
| 2013-11-18 | $16.40 | $16.62 | 1,992,600 | — | — |
| 2013-11-15 | $16.40 | $16.62 | 1,487,700 | — | — |
| 2013-11-14 | $16.44 | $16.66 | 1,501,100 | — | — |
| 2013-11-13 | $16.47 | $16.70 | 1,322,100 | — | — |
| 2013-11-12 | $16.15 | $16.37 | 1,289,100 | — | — |
| 2013-11-11 | $16.13 | $16.35 | 1,278,600 | — | — |
| 2013-11-08 | $16.00 | $16.22 | 1,833,200 | — | — |
| 2013-11-07 | $15.47 | $15.68 | 1,804,300 | — | — |
| 2013-11-06 | $15.70 | $15.91 | 1,389,600 | — | — |
| 2013-11-05 | $15.74 | $15.96 | 1,243,500 | — | — |
| 2013-11-04 | $15.74 | $15.96 | 1,834,500 | — | — |
| 2013-11-01 | $15.56 | $15.77 | 1,790,100 | — | — |
| 2013-10-31 | $15.58 | $15.79 | 1,820,700 | — | — |
| 2013-10-30 | $15.53 | $15.74 | 1,489,000 | — | — |
| 2013-10-29 | $15.54 | $15.75 | 2,163,900 | — | — |
| 2013-10-28 | $14.78 | $14.98 | 1,653,200 | — | — |
| 2013-10-25 | $14.82 | $15.02 | 875,200 | — | — |
| 2013-10-24 | $14.82 | $15.02 | 917,700 | — | — |
| 2013-10-23 | $14.78 | $14.98 | 1,390,700 | — | — |
| 2013-10-22 | $15.04 | $15.25 | 928,800 | — | — |
| 2013-10-21 | $15.10 | $15.31 | 751,200 | — | — |
| 2013-10-18 | $15.07 | $15.28 | 1,417,400 | — | — |
| 2013-10-17 | $15.01 | $15.22 | 1,496,300 | — | — |
| 2013-10-16 | $14.79 | $14.99 | 1,455,600 | — | — |
| 2013-10-15 | $14.59 | $14.79 | 1,080,900 | — | — |
| 2013-10-14 | $14.63 | $14.83 | 1,354,300 | — | — |
| 2013-10-11 | $14.71 | $14.91 | 1,097,800 | — | — |
| 2013-10-10 | $14.43 | $14.63 | 1,126,400 | — | — |
| 2013-10-09 | $14.00 | $14.19 | 1,057,600 | — | — |
| 2013-10-08 | $14.06 | $14.25 | 1,404,000 | — | — |
| 2013-10-07 | $14.43 | $14.63 | 1,056,300 | — | — |
| 2013-10-04 | $14.83 | $15.03 | 2,064,400 | — | — |
| 2013-10-03 | $14.50 | $14.70 | 4,072,800 | — | — |
| 2013-10-02 | $14.56 | $14.76 | 2,431,600 | — | — |
| 2013-10-01 | $14.48 | $14.68 | 1,299,500 | — | — |
| 2013-09-30 | $14.40 | $14.60 | 1,672,400 | — | — |
| 2013-09-27 | $14.39 | $14.59 | 1,116,800 | — | — |
| 2013-09-26 | $14.46 | $14.66 | 1,811,300 | — | — |
| 2013-09-25 | $14.43 | $14.63 | 2,328,700 | — | — |
| 2013-09-24 | $14.16 | $14.35 | 1,139,700 | — | — |
| 2013-09-23 | $14.06 | $14.25 | 1,631,100 | — | — |
| 2013-09-20 | $14.19 | $14.38 | 3,244,800 | — | — |
| 2013-09-19 | $14.29 | $14.49 | 1,890,700 | — | — |
| 2013-09-18 | $14.54 | $14.74 | 2,239,100 | — | — |
| 2013-09-17 | $14.55 | $14.75 | 11,534,100 | — | — |
| 2013-09-16 | $14.61 | $14.81 | 1,501,200 | — | — |
| 2013-09-13 | $14.43 | $14.63 | 1,804,400 | — | — |
| 2013-09-12 | $14.37 | $14.57 | 1,662,700 | — | — |
| 2013-09-11 | $14.62 | $14.82 | 1,685,300 | — | — |
| 2013-09-10 | $14.70 | $14.90 | 3,086,600 | — | — |
| 2013-09-09 | $14.69 | $14.89 | 2,227,600 | — | — |
| 2013-09-06 | $14.57 | $14.77 | 2,861,900 | — | — |
| 2013-09-05 | $14.51 | $14.68 | 1,741,800 | — | — |
| 2013-09-04 | $14.31 | $14.48 | 2,174,600 | — | — |
| 2013-09-03 | $13.82 | $13.98 | 1,309,900 | — | — |
| 2013-08-30 | $13.59 | $13.75 | 1,531,300 | — | — |
| 2013-08-29 | $13.95 | $14.11 | 1,127,000 | — | — |
| 2013-08-28 | $13.88 | $14.04 | 1,099,800 | — | — |
| 2013-08-27 | $13.85 | $14.01 | 1,850,900 | — | — |
| 2013-08-26 | $14.37 | $14.54 | 1,556,200 | — | — |
| 2013-08-23 | $14.48 | $14.65 | 852,900 | — | — |
| 2013-08-22 | $14.51 | $14.68 | 643,400 | — | — |
| 2013-08-21 | $14.27 | $14.44 | 1,306,100 | — | — |
| 2013-08-20 | $14.35 | $14.52 | 1,489,300 | — | — |
| 2013-08-19 | $14.38 | $14.55 | 1,513,900 | — | — |
| 2013-08-16 | $14.53 | $14.70 | 1,103,500 | — | — |
| 2013-08-15 | $14.52 | $14.69 | 1,091,600 | — | — |
| 2013-08-14 | $14.75 | $14.92 | 1,771,700 | — | — |
| 2013-08-13 | $14.82 | $14.99 | 1,957,700 | — | — |
| 2013-08-12 | $14.63 | $14.80 | 1,179,100 | — | — |
| 2013-08-09 | $14.59 | $14.76 | 1,358,200 | — | — |
| 2013-08-08 | $14.55 | $14.72 | 1,401,200 | — | — |
| 2013-08-07 | $14.35 | $14.52 | 1,019,900 | — | — |
| 2013-08-06 | $14.41 | $14.58 | 1,075,200 | — | — |
| 2013-08-05 | $14.59 | $14.76 | 1,227,000 | — | — |
| 2013-08-02 | $14.54 | $14.71 | 1,056,400 | — | — |
| 2013-08-01 | $14.60 | $14.77 | 2,203,600 | — | — |
| 2013-07-31 | $14.28 | $14.45 | 1,674,900 | — | — |
| 2013-07-30 | $14.44 | $14.61 | 1,746,800 | — | — |
| 2013-07-29 | $14.30 | $14.47 | 2,180,900 | — | — |
| 2013-07-26 | $14.25 | $14.42 | 1,059,800 | — | — |
| 2013-07-25 | $14.24 | $14.41 | 1,631,600 | — | — |
| 2013-07-24 | $14.17 | $14.33 | 974,200 | — | — |
| 2013-07-23 | $14.19 | $14.35 | 1,205,400 | — | — |
| 2013-07-22 | $14.22 | $14.38 | 1,466,000 | — | — |
| 2013-07-19 | $14.05 | $14.21 | 1,395,400 | — | — |
| 2013-07-18 | $14.12 | $14.28 | 1,432,300 | — | — |
| 2013-07-17 | $13.95 | $14.11 | 1,370,200 | — | — |
| 2013-07-16 | $13.97 | $14.13 | 1,279,300 | — | — |
| 2013-07-15 | $14.19 | $14.35 | 1,337,600 | — | — |
| 2013-07-12 | $14.25 | $14.42 | 1,338,500 | — | — |
| 2013-07-11 | $14.35 | $14.52 | 1,641,900 | — | — |
| 2013-07-10 | $14.15 | $14.31 | 1,992,800 | — | — |
| 2013-07-09 | $13.85 | $14.01 | 1,391,300 | — | — |
| 2013-07-08 | $13.55 | $13.71 | 1,096,800 | — | — |
| 2013-07-05 | $13.52 | $13.68 | 900,700 | — | — |
| 2013-07-03 | $13.14 | $13.29 | 437,800 | — | — |
| 2013-07-02 | $13.16 | $13.31 | 857,500 | — | — |
| 2013-07-01 | $13.19 | $13.34 | 1,144,000 | — | — |
| 2013-06-28 | $12.96 | $13.11 | 2,583,400 | — | — |
| 2013-06-27 | $12.89 | $13.04 | 1,089,800 | — | — |
| 2013-06-26 | $12.74 | $12.89 | 841,100 | — | — |
| 2013-06-25 | $12.64 | $12.79 | 1,373,900 | — | — |
| 2013-06-24 | $12.30 | $12.44 | 1,379,300 | — | — |
| 2013-06-21 | $12.67 | $12.82 | 1,990,600 | — | — |
| 2013-06-20 | $12.73 | $12.88 | 1,521,300 | — | — |
| 2013-06-19 | $12.74 | $12.89 | 1,287,700 | — | — |
| 2013-06-18 | $12.87 | $13.02 | 1,509,800 | — | — |
| 2013-06-17 | $12.80 | $12.95 | 1,363,500 | — | — |
| 2013-06-14 | $12.67 | $12.82 | 1,473,300 | — | — |
| 2013-06-13 | $12.87 | $13.02 | 940,800 | — | — |
| 2013-06-12 | $12.60 | $12.75 | 823,700 | — | — |
| 2013-06-11 | $12.69 | $12.84 | 1,142,100 | — | — |
| 2013-06-10 | $12.81 | $12.96 | 1,011,700 | — | — |
| 2013-06-07 | $12.67 | $12.82 | 1,270,900 | — | — |
| 2013-06-06 | $12.45 | $12.59 | 1,855,400 | — | — |
| 2013-06-05 | $12.17 | $12.28 | 1,335,800 | — | — |
| 2013-06-04 | $12.33 | $12.44 | 1,960,000 | — | — |
| 2013-06-03 | $12.49 | $12.60 | 2,980,000 | — | — |
| 2013-05-31 | $12.34 | $12.45 | 2,493,800 | — | — |
| 2013-05-30 | $12.29 | $12.40 | 1,163,900 | — | — |
| 2013-05-29 | $11.88 | $11.99 | 1,269,700 | — | — |
| 2013-05-28 | $11.85 | $11.96 | 1,338,600 | — | — |
| 2013-05-24 | $11.52 | $11.62 | 1,421,100 | — | — |
| 2013-05-23 | $11.62 | $11.73 | 1,425,000 | — | — |
| 2013-05-22 | $11.61 | $11.72 | 2,327,300 | — | — |
| 2013-05-21 | $11.76 | $11.87 | 1,236,700 | — | — |
| 2013-05-20 | $11.91 | $12.02 | 1,054,600 | — | — |
| 2013-05-17 | $12.02 | $12.13 | 1,522,500 | — | — |
| 2013-05-16 | $12.04 | $12.15 | 1,419,900 | — | — |
| 2013-05-15 | $12.17 | $12.28 | 1,219,300 | — | — |
| 2013-05-14 | $12.17 | $12.28 | 1,231,600 | — | — |
| 2013-05-13 | $11.92 | $12.03 | 789,900 | — | — |
| 2013-05-10 | $11.95 | $12.06 | 586,800 | — | — |
| 2013-05-09 | $11.85 | $11.96 | 922,200 | — | — |
| 2013-05-08 | $11.97 | $12.08 | 971,900 | — | — |
| 2013-05-07 | $11.95 | $12.06 | 1,598,100 | — | — |
| 2013-05-06 | $11.80 | $11.91 | 2,061,900 | — | — |
| 2013-05-03 | $11.72 | $11.83 | 1,598,700 | — | — |
| 2013-05-02 | $11.41 | $11.51 | 1,619,600 | — | — |
| 2013-05-01 | $11.02 | $11.12 | 2,156,400 | — | — |
| 2013-04-30 | $11.32 | $11.42 | 1,045,500 | — | — |
| 2013-04-29 | $11.24 | $11.34 | 1,163,600 | — | — |
| 2013-04-26 | $11.00 | $11.10 | 1,457,400 | — | — |
| 2013-04-25 | $11.10 | $11.20 | 2,683,900 | — | — |
| 2013-04-24 | $11.18 | $11.28 | 1,319,200 | — | — |
| 2013-04-23 | $10.99 | $11.09 | 1,219,500 | — | — |
| 2013-04-22 | $10.72 | $10.82 | 1,019,000 | — | — |
| 2013-04-19 | $10.72 | $10.82 | 1,244,600 | — | — |
| 2013-04-18 | $10.52 | $10.62 | 2,543,200 | — | — |
| 2013-04-17 | $10.65 | $10.75 | 1,674,200 | — | — |
| 2013-04-16 | $10.98 | $11.08 | 1,705,400 | — | — |
| 2013-04-15 | $10.83 | $10.93 | 2,084,400 | — | — |
| 2013-04-12 | $11.36 | $11.46 | 754,000 | — | — |
| 2013-04-11 | $11.42 | $11.52 | 856,600 | — | — |
| 2013-04-10 | $11.39 | $11.49 | 1,475,900 | — | — |
| 2013-04-09 | $11.09 | $11.19 | 1,442,800 | — | — |
| 2013-04-08 | $10.97 | $11.07 | 1,458,100 | — | — |
| 2013-04-05 | $10.78 | $10.88 | 1,876,000 | — | — |
| 2013-04-04 | $11.00 | $11.10 | 1,235,300 | — | — |
| 2013-04-03 | $10.96 | $11.06 | 2,077,500 | — | — |
| 2013-04-02 | $11.27 | $11.37 | 1,882,100 | — | — |
| 2013-04-01 | $11.23 | $11.33 | 1,949,900 | — | — |
| 2013-03-28 | $11.45 | $11.55 | 1,733,600 | — | — |
| 2013-03-27 | $11.48 | $11.58 | 3,429,900 | — | — |
| 2013-03-26 | $11.47 | $11.57 | 3,095,000 | — | — |
| 2013-03-25 | $11.49 | $11.59 | 5,253,000 | — | — |
| 2013-03-22 | $11.46 | $11.56 | 2,222,800 | — | — |
| 2013-03-21 | $11.47 | $11.57 | 2,509,600 | — | — |
| 2013-03-20 | $11.60 | $11.71 | 3,786,200 | — | — |
| 2013-03-19 | $11.51 | $11.61 | 2,718,600 | — | — |
| 2013-03-18 | $11.55 | $11.66 | 2,016,600 | — | — |
| 2013-03-15 | $11.59 | $11.70 | 2,968,100 | — | — |
| 2013-03-14 | $11.61 | $11.72 | 2,598,600 | — | — |
| 2013-03-13 | $11.53 | $11.63 | 3,348,100 | — | — |
| 2013-03-12 | $11.41 | $11.51 | 1,983,100 | — | — |
| 2013-03-11 | $11.41 | $11.51 | 1,786,800 | — | — |
| 2013-03-08 | $11.33 | $11.43 | 2,809,600 | — | — |
| 2013-03-07 | $11.16 | $11.26 | 3,135,600 | — | — |
| 2013-03-06 | $11.17 | $11.25 | 1,581,500 | — | — |
| 2013-03-05 | $11.09 | $11.17 | 2,124,800 | — | — |
| 2013-03-04 | $10.84 | $10.92 | 2,640,600 | — | — |
| 2013-03-01 | $10.76 | $10.84 | 3,414,400 | — | — |
| 2013-02-28 | $10.94 | $11.02 | 2,330,500 | — | — |
| 2013-02-27 | $10.88 | $10.96 | 1,978,300 | — | — |
| 2013-02-26 | $10.77 | $10.85 | 1,990,900 | — | — |
| 2013-02-25 | $10.59 | $10.67 | 3,629,000 | — | — |
| 2013-02-22 | $11.00 | $11.08 | 1,445,200 | — | — |
| 2013-02-21 | $10.80 | $10.88 | 2,175,000 | — | — |
| 2013-02-20 | $11.05 | $11.13 | 2,592,700 | — | — |
| 2013-02-19 | $11.40 | $11.48 | 2,363,900 | — | — |
| 2013-02-15 | $11.34 | $11.42 | 5,097,800 | — | — |
| 2013-02-14 | $11.17 | $11.25 | 2,086,400 | — | — |
| 2013-02-13 | $11.09 | $11.17 | 3,696,400 | — | — |
| 2013-02-12 | $10.95 | $11.03 | 10,456,500 | — | — |
| 2013-02-11 | $10.29 | $10.36 | 1,166,800 | — | — |
| 2013-02-08 | $10.12 | $10.19 | 756,000 | — | — |
| 2013-02-07 | $10.06 | $10.13 | 1,100,800 | — | — |
| 2013-02-06 | $10.19 | $10.26 | 1,143,500 | — | — |
| 2013-02-05 | $10.16 | $10.23 | 1,544,700 | — | — |
| 2013-02-04 | $10.02 | $10.09 | 1,494,000 | — | — |
| 2013-02-01 | $10.32 | $10.40 | 1,529,300 | — | — |
| 2013-01-31 | $10.27 | $10.34 | 1,763,500 | — | — |
| 2013-01-30 | $10.17 | $10.24 | 1,337,200 | — | — |
| 2013-01-29 | $10.22 | $10.29 | 1,307,200 | — | — |
| 2013-01-28 | $10.10 | $10.17 | 1,500,900 | — | — |
| 2013-01-25 | $10.20 | $10.27 | 1,558,000 | — | — |
| 2013-01-24 | $9.98 | $10.05 | 1,143,800 | — | — |
| 2013-01-23 | $10.03 | $10.10 | 1,133,600 | — | — |
| 2013-01-22 | $10.06 | $10.13 | 1,664,300 | — | — |
| 2013-01-18 | $9.66 | $9.73 | 755,000 | — | — |
| 2013-01-17 | $9.67 | $9.74 | 842,700 | — | — |
| 2013-01-16 | $9.64 | $9.71 | 1,315,800 | — | — |
| 2013-01-15 | $9.70 | $9.77 | 1,044,200 | — | — |
| 2013-01-14 | $9.72 | $9.79 | 931,400 | — | — |
| 2013-01-11 | $9.79 | $9.86 | 967,100 | — | — |
| 2013-01-10 | $9.84 | $9.91 | 1,825,900 | — | — |
| 2013-01-09 | $9.91 | $9.98 | 1,895,800 | — | — |
| 2013-01-08 | $9.66 | $9.73 | 2,113,700 | — | — |
| 2013-01-07 | $9.53 | $9.60 | 1,246,000 | — | — |
| 2013-01-04 | $9.50 | $9.57 | 2,133,600 | — | — |
| 2013-01-03 | $9.40 | $9.47 | 1,386,400 | — | — |
| 2013-01-02 | $9.43 | $9.50 | 2,660,000 | — | — |