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
- 2000-07-31 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 | $16.36 | $18.73 | 4,964,924 | — | — |
| 2013-12-30 | $16.17 | $18.52 | 3,543,626 | — | — |
| 2013-12-27 | $16.14 | $18.48 | 2,906,928 | — | — |
| 2013-12-26 | $16.11 | $18.44 | 2,114,468 | — | — |
| 2013-12-24 | $16.05 | $18.38 | 1,227,889 | — | — |
| 2013-12-23 | $16.04 | $18.37 | 3,617,266 | — | — |
| 2013-12-20 | $16.03 | $18.36 | 6,199,639 | — | — |
| 2013-12-19 | $15.88 | $18.18 | 5,079,315 | — | — |
| 2013-12-18 | $15.59 | $17.85 | 6,439,797 | — | — |
| 2013-12-17 | $15.42 | $17.66 | 3,984,433 | — | — |
| 2013-12-16 | $15.51 | $17.76 | 4,841,639 | — | — |
| 2013-12-13 | $15.67 | $17.94 | 4,088,067 | — | — |
| 2013-12-12 | $15.66 | $17.93 | 3,727,934 | — | — |
| 2013-12-11 | $15.75 | $18.03 | 7,474,484 | — | — |
| 2013-12-10 | $15.97 | $18.18 | 5,990,302 | — | — |
| 2013-12-09 | $15.73 | $17.91 | 7,717,331 | — | — |
| 2013-12-06 | $15.51 | $17.66 | 4,485,642 | — | — |
| 2013-12-05 | $15.54 | $17.70 | 3,569,690 | — | — |
| 2013-12-04 | $15.68 | $17.85 | 5,055,113 | — | — |
| 2013-12-03 | $15.74 | $17.92 | 6,510,128 | — | — |
| 2013-12-02 | $15.83 | $18.02 | 6,357,056 | — | — |
| 2013-11-29 | $15.91 | $18.12 | 2,838,252 | — | — |
| 2013-11-27 | $15.66 | $17.83 | 7,331,961 | — | — |
| 2013-11-26 | $15.74 | $17.92 | 4,629,613 | — | — |
| 2013-11-25 | $15.83 | $18.03 | 5,057,388 | — | — |
| 2013-11-22 | $16.00 | $18.22 | 4,869,771 | — | — |
| 2013-11-21 | $16.20 | $18.45 | 7,327,204 | — | — |
| 2013-11-20 | $16.03 | $18.25 | 9,382,925 | — | — |
| 2013-11-19 | $15.63 | $17.79 | 4,305,885 | — | — |
| 2013-11-18 | $15.58 | $17.73 | 5,762,762 | — | — |
| 2013-11-15 | $15.74 | $17.92 | 12,037,076 | — | — |
| 2013-11-14 | $15.32 | $17.45 | 11,103,955 | — | — |
| 2013-11-13 | $14.93 | $17.00 | 5,429,933 | — | — |
| 2013-11-12 | $14.80 | $16.85 | 3,981,744 | — | — |
| 2013-11-11 | $15.04 | $17.12 | 7,129,037 | — | — |
| 2013-11-08 | $15.25 | $17.37 | 8,929,913 | — | — |
| 2013-11-07 | $15.06 | $17.15 | 7,641,002 | — | — |
| 2013-11-06 | $15.05 | $17.13 | 5,200,118 | — | — |
| 2013-11-05 | $14.95 | $17.02 | 5,658,508 | — | — |
| 2013-11-04 | $15.15 | $17.24 | 4,038,216 | — | — |
| 2013-11-01 | $15.11 | $17.21 | 6,933,352 | — | — |
| 2013-10-31 | $15.35 | $17.48 | 4,488,952 | — | — |
| 2013-10-30 | $15.34 | $17.46 | 3,819,570 | — | — |
| 2013-10-29 | $15.51 | $17.66 | 4,525,979 | — | — |
| 2013-10-28 | $15.13 | $17.22 | 5,455,376 | — | — |
| 2013-10-25 | $15.40 | $17.53 | 2,226,790 | — | — |
| 2013-10-24 | $15.33 | $17.45 | 2,351,523 | — | — |
| 2013-10-23 | $15.17 | $17.27 | 4,224,178 | — | — |
| 2013-10-22 | $15.51 | $17.66 | 3,008,700 | — | — |
| 2013-10-21 | $15.66 | $17.83 | 3,043,865 | — | — |
| 2013-10-18 | $15.86 | $18.06 | 2,314,910 | — | — |
| 2013-10-17 | $15.62 | $17.79 | 3,125,780 | — | — |
| 2013-10-16 | $15.78 | $17.97 | 2,916,236 | — | — |
| 2013-10-15 | $15.71 | $17.88 | 3,426,960 | — | — |
| 2013-10-14 | $15.88 | $18.08 | 2,977,672 | — | — |
| 2013-10-11 | $15.55 | $17.71 | 2,957,814 | — | — |
| 2013-10-10 | $15.54 | $17.69 | 5,704,843 | — | — |
| 2013-10-09 | $14.91 | $16.97 | 3,676,427 | — | — |
| 2013-10-08 | $14.98 | $17.06 | 3,884,523 | — | — |
| 2013-10-07 | $15.10 | $17.19 | 3,280,507 | — | — |
| 2013-10-04 | $15.13 | $17.23 | 3,045,520 | — | — |
| 2013-10-03 | $14.88 | $16.95 | 3,837,980 | — | — |
| 2013-10-02 | $15.09 | $17.18 | 3,021,111 | — | — |
| 2013-10-01 | $15.37 | $17.50 | 3,265,407 | — | — |
| 2013-09-30 | $15.20 | $17.30 | 3,392,622 | — | — |
| 2013-09-27 | $15.22 | $17.33 | 1,958,292 | — | — |
| 2013-09-26 | $15.29 | $17.41 | 2,864,109 | — | — |
| 2013-09-25 | $15.19 | $17.30 | 2,670,079 | — | — |
| 2013-09-24 | $15.08 | $17.17 | 3,200,454 | — | — |
| 2013-09-23 | $15.17 | $17.28 | 2,593,336 | — | — |
| 2013-09-20 | $15.24 | $17.35 | 2,744,547 | — | — |
| 2013-09-19 | $15.32 | $17.45 | 2,019,935 | — | — |
| 2013-09-18 | $15.49 | $17.64 | 5,015,397 | — | — |
| 2013-09-17 | $15.31 | $17.43 | 3,677,668 | — | — |
| 2013-09-16 | $15.36 | $17.49 | 2,692,419 | — | — |
| 2013-09-13 | $15.33 | $17.45 | 3,068,481 | — | — |
| 2013-09-12 | $15.25 | $17.36 | 3,744,896 | — | — |
| 2013-09-11 | $15.39 | $17.52 | 3,976,159 | — | — |
| 2013-09-10 | $15.14 | $17.17 | 3,811,503 | — | — |
| 2013-09-09 | $15.06 | $17.08 | 3,561,209 | — | — |
| 2013-09-06 | $15.04 | $17.06 | 2,833,287 | — | — |
| 2013-09-05 | $14.96 | $16.96 | 5,013,121 | — | — |
| 2013-09-04 | $14.97 | $16.98 | 2,870,935 | — | — |
| 2013-09-03 | $15.07 | $17.10 | 4,519,359 | — | — |
| 2013-08-30 | $14.80 | $16.79 | 4,808,335 | — | — |
| 2013-08-29 | $15.04 | $17.06 | 4,802,543 | — | — |
| 2013-08-28 | $15.19 | $17.23 | 8,546,198 | — | — |
| 2013-08-27 | $14.65 | $16.61 | 6,554,809 | — | — |
| 2013-08-26 | $14.46 | $16.40 | 2,214,378 | — | — |
| 2013-08-23 | $14.33 | $16.25 | 3,002,701 | — | — |
| 2013-08-22 | $14.36 | $16.28 | 2,340,560 | — | — |
| 2013-08-21 | $14.15 | $16.05 | 3,497,084 | — | — |
| 2013-08-20 | $14.42 | $16.35 | 3,124,746 | — | — |
| 2013-08-19 | $14.34 | $16.26 | 3,591,616 | — | — |
| 2013-08-16 | $14.76 | $16.74 | 3,017,181 | — | — |
| 2013-08-15 | $14.69 | $16.66 | 3,985,674 | — | — |
| 2013-08-14 | $14.62 | $16.59 | 3,711,799 | — | — |
| 2013-08-13 | $14.59 | $16.55 | 2,674,837 | — | — |
| 2013-08-12 | $14.58 | $16.54 | 6,390,359 | — | — |
| 2013-08-09 | $14.73 | $16.71 | 4,591,552 | — | — |
| 2013-08-08 | $14.88 | $16.88 | 5,062,146 | — | — |
| 2013-08-07 | $14.69 | $16.66 | 5,698,017 | — | — |
| 2013-08-06 | $14.90 | $16.90 | 4,146,607 | — | — |
| 2013-08-05 | $15.17 | $17.20 | 2,264,644 | — | — |
| 2013-08-02 | $15.21 | $17.25 | 2,914,374 | — | — |
| 2013-08-01 | $15.27 | $17.32 | 3,021,318 | — | — |
| 2013-07-31 | $15.00 | $17.01 | 5,404,490 | — | — |
| 2013-07-30 | $14.85 | $16.84 | 5,938,175 | — | — |
| 2013-07-29 | $15.05 | $17.07 | 6,105,934 | — | — |
| 2013-07-26 | $15.16 | $17.19 | 10,107,743 | — | — |
| 2013-07-25 | $15.88 | $18.01 | 3,952,578 | — | — |
| 2013-07-24 | $15.83 | $17.96 | 8,930,327 | — | — |
| 2013-07-23 | $16.06 | $18.22 | 3,997,258 | — | — |
| 2013-07-22 | $16.03 | $18.18 | 3,641,055 | — | — |
| 2013-07-19 | $16.01 | $18.15 | 4,535,287 | — | — |
| 2013-07-18 | $15.82 | $17.94 | 4,576,244 | — | — |
| 2013-07-17 | $15.50 | $17.58 | 4,250,035 | — | — |
| 2013-07-16 | $15.37 | $17.43 | 4,232,866 | — | — |
| 2013-07-15 | $15.34 | $17.40 | 2,915,822 | — | — |
| 2013-07-12 | $15.39 | $17.46 | 6,086,283 | — | — |
| 2013-07-11 | $15.51 | $17.59 | 9,617,911 | — | — |
| 2013-07-10 | $15.02 | $17.03 | 7,022,714 | — | — |
| 2013-07-09 | $14.67 | $16.63 | 4,425,447 | — | — |
| 2013-07-08 | $14.30 | $16.21 | 3,418,686 | — | — |
| 2013-07-05 | $14.28 | $16.19 | 4,509,223 | — | — |
| 2013-07-03 | $14.10 | $15.99 | 4,071,519 | — | — |
| 2013-07-02 | $13.86 | $15.72 | 3,831,361 | — | — |
| 2013-07-01 | $13.76 | $15.61 | 2,955,125 | — | — |
| 2013-06-28 | $13.66 | $15.49 | 6,188,883 | — | — |
| 2013-06-27 | $13.79 | $15.64 | 4,132,127 | — | — |
| 2013-06-26 | $13.72 | $15.56 | 2,918,925 | — | — |
| 2013-06-25 | $13.68 | $15.52 | 5,380,909 | — | — |
| 2013-06-24 | $13.54 | $15.35 | 9,298,528 | — | — |
| 2013-06-21 | $13.59 | $15.42 | 5,474,821 | — | — |
| 2013-06-20 | $13.80 | $15.65 | 6,217,429 | — | — |
| 2013-06-19 | $14.19 | $16.10 | 4,042,353 | — | — |
| 2013-06-18 | $14.33 | $16.26 | 3,882,454 | — | — |
| 2013-06-17 | $14.25 | $16.16 | 3,988,570 | — | — |
| 2013-06-14 | $13.88 | $15.74 | 3,196,317 | — | — |
| 2013-06-13 | $14.01 | $15.88 | 3,743,448 | — | — |
| 2013-06-12 | $13.72 | $15.56 | 5,469,236 | — | — |
| 2013-06-11 | $14.02 | $15.84 | 5,071,868 | — | — |
| 2013-06-10 | $14.15 | $15.99 | 4,174,740 | — | — |
| 2013-06-07 | $14.10 | $15.92 | 3,323,326 | — | — |
| 2013-06-06 | $14.11 | $15.93 | 5,260,519 | — | — |
| 2013-06-05 | $13.93 | $15.73 | 7,924,186 | — | — |
| 2013-06-04 | $14.20 | $16.04 | 5,787,378 | — | — |
| 2013-06-03 | $14.23 | $16.07 | 7,521,233 | — | — |
| 2013-05-31 | $14.39 | $16.25 | 6,967,690 | — | — |
| 2013-05-30 | $14.99 | $16.92 | 4,428,964 | — | — |
| 2013-05-29 | $14.99 | $16.92 | 3,811,917 | — | — |
| 2013-05-28 | $14.68 | $16.58 | 3,438,958 | — | — |
| 2013-05-24 | $14.57 | $16.45 | 3,161,152 | — | — |
| 2013-05-23 | $14.66 | $16.55 | 5,560,872 | — | — |
| 2013-05-22 | $14.73 | $16.63 | 7,100,077 | — | — |
| 2013-05-21 | $14.90 | $16.83 | 8,182,341 | — | — |
| 2013-05-20 | $14.96 | $16.89 | 8,143,659 | — | — |
| 2013-05-17 | $14.27 | $16.12 | 5,641,959 | — | — |
| 2013-05-16 | $14.10 | $15.93 | 3,893,004 | — | — |
| 2013-05-15 | $14.15 | $15.98 | 4,971,543 | — | — |
| 2013-05-14 | $14.24 | $16.08 | 6,885,983 | — | — |
| 2013-05-13 | $14.15 | $15.99 | 4,655,470 | — | — |
| 2013-05-10 | $14.30 | $16.14 | 4,414,484 | — | — |
| 2013-05-09 | $14.32 | $16.18 | 4,024,356 | — | — |
| 2013-05-08 | $14.36 | $16.22 | 4,837,502 | — | — |
| 2013-05-07 | $14.39 | $16.25 | 5,742,077 | — | — |
| 2013-05-06 | $14.17 | $16.00 | 6,813,170 | — | — |
| 2013-05-03 | $14.18 | $16.01 | 8,773,117 | — | — |
| 2013-05-02 | $14.14 | $15.96 | 7,737,810 | — | — |
| 2013-05-01 | $13.92 | $15.72 | 6,248,664 | — | — |
| 2013-04-30 | $14.18 | $16.02 | 8,803,318 | — | — |
| 2013-04-29 | $14.32 | $16.18 | 4,717,112 | — | — |
| 2013-04-26 | $14.06 | $15.88 | 5,324,644 | — | — |
| 2013-04-25 | $14.30 | $16.15 | 5,249,142 | — | — |
| 2013-04-24 | $14.24 | $16.08 | 5,710,428 | — | — |
| 2013-04-23 | $13.92 | $15.72 | 6,645,411 | — | — |
| 2013-04-22 | $14.13 | $15.95 | 4,557,627 | — | — |
| 2013-04-19 | $13.92 | $15.72 | 4,068,416 | — | — |
| 2013-04-18 | $13.95 | $15.75 | 7,119,728 | — | — |
| 2013-04-17 | $13.90 | $15.70 | 6,554,809 | — | — |
| 2013-04-16 | $14.22 | $16.06 | 5,153,782 | — | — |
| 2013-04-15 | $14.06 | $15.88 | 13,867,532 | — | — |
| 2013-04-12 | $14.92 | $16.85 | 7,783,525 | — | — |
| 2013-04-11 | $15.54 | $17.55 | 7,792,626 | — | — |
| 2013-04-10 | $15.44 | $17.44 | 5,029,049 | — | — |
| 2013-04-09 | $15.24 | $17.21 | 4,582,657 | — | — |
| 2013-04-08 | $14.81 | $16.73 | 4,314,160 | — | — |
| 2013-04-05 | $14.76 | $16.67 | 6,177,713 | — | — |
| 2013-04-04 | $14.76 | $16.67 | 6,312,789 | — | — |
| 2013-04-03 | $15.00 | $16.94 | 6,199,846 | — | — |
| 2013-04-02 | $15.53 | $17.54 | 4,594,241 | — | — |
| 2013-04-01 | $15.37 | $17.36 | 3,604,028 | — | — |
| 2013-03-28 | $15.53 | $17.54 | 6,554,809 | — | — |
| 2013-03-27 | $15.54 | $17.55 | 5,148,197 | — | — |
| 2013-03-26 | $15.73 | $17.77 | 5,434,691 | — | — |
| 2013-03-25 | $15.60 | $17.62 | 4,953,340 | — | — |
| 2013-03-22 | $15.55 | $17.56 | 3,876,041 | — | — |
| 2013-03-21 | $15.48 | $17.48 | 5,926,798 | — | — |
| 2013-03-20 | $15.84 | $17.89 | 5,856,467 | — | — |
| 2013-03-19 | $15.67 | $17.70 | 8,278,942 | — | — |
| 2013-03-18 | $15.73 | $17.77 | 4,617,408 | — | — |
| 2013-03-15 | $15.92 | $17.98 | 7,881,160 | — | — |
| 2013-03-14 | $15.75 | $17.78 | 11,143,878 | — | — |
| 2013-03-13 | $15.05 | $16.94 | 3,247,824 | — | — |
| 2013-03-12 | $15.14 | $17.03 | 4,138,126 | — | — |
| 2013-03-11 | $15.12 | $17.01 | 3,665,257 | — | — |
| 2013-03-08 | $15.06 | $16.95 | 7,166,271 | — | — |
| 2013-03-07 | $15.08 | $16.96 | 9,803,460 | — | — |
| 2013-03-06 | $14.59 | $16.42 | 7,207,642 | — | — |
| 2013-03-05 | $14.40 | $16.20 | 9,920,126 | — | — |
| 2013-03-04 | $14.73 | $16.57 | 8,800,422 | — | — |
| 2013-03-01 | $15.08 | $16.97 | 12,221,590 | — | — |
| 2013-02-28 | $14.74 | $16.58 | 5,340,572 | — | — |
| 2013-02-27 | $14.63 | $16.46 | 6,143,788 | — | — |
| 2013-02-26 | $14.33 | $16.12 | 5,388,149 | — | — |
| 2013-02-25 | $14.38 | $16.17 | 10,526,003 | — | — |
| 2013-02-22 | $14.39 | $16.18 | 6,285,898 | — | — |
| 2013-02-21 | $14.22 | $16.00 | 6,298,102 | — | — |
| 2013-02-20 | $14.49 | $16.30 | 7,309,414 | — | — |
| 2013-02-19 | $14.84 | $16.70 | 4,524,944 | — | — |
| 2013-02-15 | $14.91 | $16.77 | 9,911,852 | — | — |
| 2013-02-14 | $15.06 | $16.95 | 7,269,284 | — | — |
| 2013-02-13 | $15.34 | $17.26 | 7,495,583 | — | — |
| 2013-02-12 | $15.21 | $17.11 | 11,051,414 | — | — |
| 2013-02-11 | $14.70 | $16.54 | 6,570,323 | — | — |
| 2013-02-08 | $14.54 | $16.35 | 4,866,254 | — | — |
| 2013-02-07 | $14.52 | $16.34 | 8,314,314 | — | — |
| 2013-02-06 | $14.65 | $16.48 | 5,452,687 | — | — |
| 2013-02-05 | $14.66 | $16.49 | 4,152,813 | — | — |
| 2013-02-04 | $14.54 | $16.36 | 5,759,039 | — | — |
| 2013-02-01 | $14.67 | $16.50 | 7,212,606 | — | — |
| 2013-01-31 | $14.61 | $16.43 | 7,513,580 | — | — |
| 2013-01-30 | $15.02 | $16.90 | 7,423,598 | — | — |
| 2013-01-29 | $15.10 | $16.98 | 5,947,483 | — | — |
| 2013-01-28 | $14.87 | $16.72 | 4,528,254 | — | — |
| 2013-01-25 | $14.86 | $16.71 | 4,383,663 | — | — |
| 2013-01-24 | $14.78 | $16.63 | 4,685,877 | — | — |
| 2013-01-23 | $14.62 | $16.45 | 4,889,836 | — | — |
| 2013-01-22 | $14.71 | $16.54 | 5,215,839 | — | — |
| 2013-01-18 | $14.60 | $16.42 | 6,222,393 | — | — |
| 2013-01-17 | $14.41 | $16.21 | 6,981,136 | — | — |
| 2013-01-16 | $14.09 | $15.85 | 7,892,537 | — | — |
| 2013-01-15 | $14.30 | $16.09 | 9,792,497 | — | — |
| 2013-01-14 | $14.37 | $16.17 | 8,693,271 | — | — |
| 2013-01-11 | $14.63 | $16.46 | 5,084,072 | — | — |
| 2013-01-10 | $14.57 | $16.39 | 5,217,287 | — | — |
| 2013-01-09 | $14.27 | $16.05 | 10,411,406 | — | — |
| 2013-01-08 | $14.38 | $16.18 | 4,760,965 | — | — |
| 2013-01-07 | $14.59 | $16.42 | 4,943,825 | — | — |
| 2013-01-04 | $14.77 | $16.61 | 4,556,386 | — | — |
| 2013-01-03 | $14.45 | $16.26 | 4,615,547 | — | — |
| 2013-01-02 | $14.34 | $16.13 | 6,860,540 | — | — |