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
- 2006-02-08 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 | $15.92 | $15.92 | 4,570,700 | — | — |
| 2013-12-30 | $16.14 | $16.14 | 16,854,600 | — | — |
| 2013-12-27 | $13.33 | $13.33 | 546,000 | — | — |
| 2013-12-26 | $13.30 | $13.30 | 419,700 | — | — |
| 2013-12-24 | $13.26 | $13.26 | 291,400 | — | — |
| 2013-12-23 | $13.26 | $13.26 | 1,130,400 | — | — |
| 2013-12-20 | $13.19 | $13.19 | 2,220,000 | — | — |
| 2013-12-19 | $12.82 | $12.82 | 618,800 | — | — |
| 2013-12-18 | $13.03 | $13.03 | 878,900 | — | — |
| 2013-12-17 | $12.97 | $12.97 | 782,100 | — | — |
| 2013-12-16 | $12.93 | $12.93 | 920,200 | — | — |
| 2013-12-13 | $12.83 | $12.83 | 1,315,100 | — | — |
| 2013-12-12 | $12.71 | $12.71 | 1,204,300 | — | — |
| 2013-12-11 | $12.78 | $12.78 | 1,668,100 | — | — |
| 2013-12-10 | $12.99 | $12.99 | 790,800 | — | — |
| 2013-12-09 | $13.06 | $13.06 | 1,170,300 | — | — |
| 2013-12-06 | $13.13 | $13.13 | 1,318,500 | — | — |
| 2013-12-05 | $13.26 | $13.26 | 1,425,600 | — | — |
| 2013-12-04 | $13.48 | $13.48 | 877,700 | — | — |
| 2013-12-03 | $13.51 | $13.51 | 1,595,500 | — | — |
| 2013-12-02 | $13.56 | $13.56 | 907,000 | — | — |
| 2013-11-29 | $13.80 | $13.80 | 973,200 | — | — |
| 2013-11-27 | $13.84 | $13.84 | 2,729,100 | — | — |
| 2013-11-26 | $13.54 | $13.54 | 1,847,900 | — | — |
| 2013-11-25 | $13.31 | $13.31 | 665,400 | — | — |
| 2013-11-22 | $13.34 | $13.34 | 642,800 | — | — |
| 2013-11-21 | $13.36 | $13.36 | 861,800 | — | — |
| 2013-11-20 | $13.40 | $13.40 | 1,041,900 | — | — |
| 2013-11-19 | $13.30 | $13.30 | 1,448,400 | — | — |
| 2013-11-18 | $13.37 | $13.37 | 1,536,300 | — | — |
| 2013-11-15 | $13.58 | $13.58 | 1,133,600 | — | — |
| 2013-11-14 | $13.62 | $13.62 | 1,702,000 | — | — |
| 2013-11-13 | $13.89 | $13.89 | 12,852,900 | — | — |
| 2013-11-12 | $12.65 | $12.65 | 839,600 | — | — |
| 2013-11-11 | $12.73 | $12.73 | 1,067,900 | — | — |
| 2013-11-08 | $12.66 | $12.66 | 1,617,800 | — | — |
| 2013-11-07 | $12.29 | $12.29 | 1,366,600 | — | — |
| 2013-11-06 | $12.22 | $12.22 | 1,187,400 | — | — |
| 2013-11-05 | $12.48 | $12.48 | 1,226,300 | — | — |
| 2013-11-04 | $12.45 | $12.45 | 1,598,600 | — | — |
| 2013-11-01 | $12.38 | $12.38 | 2,324,500 | — | — |
| 2013-10-31 | $12.17 | $12.17 | 5,330,600 | — | — |
| 2013-10-30 | $13.04 | $13.04 | 2,094,300 | — | — |
| 2013-10-29 | $13.04 | $13.04 | 1,149,400 | — | — |
| 2013-10-28 | $13.03 | $13.03 | 2,877,700 | — | — |
| 2013-10-25 | $13.68 | $13.68 | 692,000 | — | — |
| 2013-10-24 | $13.67 | $13.67 | 525,200 | — | — |
| 2013-10-23 | $13.71 | $13.71 | 732,600 | — | — |
| 2013-10-22 | $13.86 | $13.86 | 868,000 | — | — |
| 2013-10-21 | $13.64 | $13.64 | 1,030,400 | — | — |
| 2013-10-18 | $13.54 | $13.54 | 1,154,600 | — | — |
| 2013-10-17 | $13.50 | $13.50 | 1,007,500 | — | — |
| 2013-10-16 | $13.42 | $13.42 | 999,200 | — | — |
| 2013-10-15 | $13.33 | $13.33 | 1,954,200 | — | — |
| 2013-10-14 | $13.76 | $13.76 | 1,456,300 | — | — |
| 2013-10-11 | $13.47 | $13.47 | 1,052,800 | — | — |
| 2013-10-10 | $13.36 | $13.36 | 1,059,700 | — | — |
| 2013-10-09 | $13.25 | $13.25 | 1,157,400 | — | — |
| 2013-10-08 | $13.27 | $13.27 | 1,192,600 | — | — |
| 2013-10-07 | $13.41 | $13.41 | 665,100 | — | — |
| 2013-10-04 | $13.62 | $13.62 | 416,100 | — | — |
| 2013-10-03 | $13.53 | $13.53 | 1,388,800 | — | — |
| 2013-10-02 | $13.57 | $13.57 | 988,000 | — | — |
| 2013-10-01 | $13.66 | $13.66 | 880,900 | — | — |
| 2013-09-30 | $13.60 | $13.60 | 796,700 | — | — |
| 2013-09-27 | $13.57 | $13.57 | 773,200 | — | — |
| 2013-09-26 | $13.61 | $13.61 | 854,500 | — | — |
| 2013-09-25 | $13.65 | $13.65 | 735,000 | — | — |
| 2013-09-24 | $13.65 | $13.65 | 717,100 | — | — |
| 2013-09-23 | $13.64 | $13.64 | 1,359,600 | — | — |
| 2013-09-20 | $13.89 | $13.89 | 1,579,000 | — | — |
| 2013-09-19 | $13.84 | $13.84 | 1,011,500 | — | — |
| 2013-09-18 | $13.68 | $13.68 | 1,005,600 | — | — |
| 2013-09-17 | $13.52 | $13.52 | 767,800 | — | — |
| 2013-09-16 | $13.51 | $13.51 | 1,086,300 | — | — |
| 2013-09-13 | $13.46 | $13.46 | 891,100 | — | — |
| 2013-09-12 | $13.27 | $13.27 | 798,100 | — | — |
| 2013-09-11 | $13.52 | $13.52 | 2,103,900 | — | — |
| 2013-09-10 | $13.31 | $13.31 | 6,277,700 | — | — |
| 2013-09-09 | $13.61 | $13.61 | 1,368,400 | — | — |
| 2013-09-06 | $13.62 | $13.62 | 1,001,800 | — | — |
| 2013-09-05 | $13.73 | $13.73 | 744,600 | — | — |
| 2013-09-04 | $13.77 | $13.77 | 1,157,000 | — | — |
| 2013-09-03 | $13.49 | $13.49 | 1,140,900 | — | — |
| 2013-08-30 | $13.46 | $13.46 | 951,500 | — | — |
| 2013-08-29 | $13.69 | $13.69 | 567,600 | — | — |
| 2013-08-28 | $13.52 | $13.52 | 836,300 | — | — |
| 2013-08-27 | $13.44 | $13.44 | 1,035,700 | — | — |
| 2013-08-26 | $13.77 | $13.77 | 1,012,000 | — | — |
| 2013-08-23 | $13.86 | $13.86 | 1,509,200 | — | — |
| 2013-08-22 | $14.01 | $14.01 | 1,999,800 | — | — |
| 2013-08-21 | $13.75 | $13.75 | 1,789,700 | — | — |
| 2013-08-20 | $13.34 | $13.34 | 1,244,900 | — | — |
| 2013-08-19 | $13.18 | $13.18 | 995,500 | — | — |
| 2013-08-16 | $13.19 | $13.19 | 1,828,100 | — | — |
| 2013-08-15 | $13.21 | $13.21 | 1,326,000 | — | — |
| 2013-08-14 | $13.29 | $13.29 | 911,500 | — | — |
| 2013-08-13 | $13.47 | $13.47 | 1,218,400 | — | — |
| 2013-08-12 | $13.41 | $13.41 | 1,430,400 | — | — |
| 2013-08-09 | $13.51 | $13.51 | 1,335,400 | — | — |
| 2013-08-08 | $13.23 | $13.23 | 5,212,200 | — | — |
| 2013-08-07 | $14.01 | $14.01 | 1,054,600 | — | — |
| 2013-08-06 | $14.18 | $14.18 | 884,000 | — | — |
| 2013-08-05 | $14.30 | $14.30 | 1,272,500 | — | — |
| 2013-08-02 | $14.07 | $14.07 | 1,506,900 | — | — |
| 2013-08-01 | $13.92 | $13.92 | 2,111,700 | — | — |
| 2013-07-31 | $13.67 | $13.67 | 1,674,500 | — | — |
| 2013-07-30 | $13.60 | $13.60 | 1,351,500 | — | — |
| 2013-07-29 | $13.36 | $13.36 | 3,456,400 | — | — |
| 2013-07-26 | $13.73 | $13.73 | 3,966,900 | — | — |
| 2013-07-25 | $13.55 | $13.55 | 14,655,800 | — | — |
| 2013-07-24 | $16.98 | $16.98 | 2,208,400 | — | — |
| 2013-07-23 | $17.31 | $17.31 | 2,446,700 | — | — |
| 2013-07-22 | $16.87 | $16.87 | 1,714,100 | — | — |
| 2013-07-19 | $16.75 | $16.75 | 1,199,000 | — | — |
| 2013-07-18 | $17.04 | $17.04 | 1,343,500 | — | — |
| 2013-07-17 | $16.70 | $16.70 | 772,500 | — | — |
| 2013-07-16 | $16.69 | $16.69 | 1,472,600 | — | — |
| 2013-07-15 | $16.71 | $16.71 | 2,632,100 | — | — |
| 2013-07-12 | $17.49 | $17.49 | 617,200 | — | — |
| 2013-07-11 | $17.37 | $17.37 | 815,100 | — | — |
| 2013-07-10 | $17.24 | $17.24 | 655,700 | — | — |
| 2013-07-09 | $17.23 | $17.23 | 1,047,600 | — | — |
| 2013-07-08 | $17.17 | $17.17 | 628,000 | — | — |
| 2013-07-05 | $17.06 | $17.06 | 690,100 | — | — |
| 2013-07-03 | $16.84 | $16.84 | 341,100 | — | — |
| 2013-07-02 | $16.82 | $16.82 | 1,097,800 | — | — |
| 2013-07-01 | $16.76 | $16.76 | 928,900 | — | — |
| 2013-06-28 | $16.50 | $16.50 | 1,480,100 | — | — |
| 2013-06-27 | $16.13 | $16.13 | 1,392,000 | — | — |
| 2013-06-26 | $15.69 | $15.69 | 916,200 | — | — |
| 2013-06-25 | $15.57 | $15.57 | 835,900 | — | — |
| 2013-06-24 | $15.46 | $15.46 | 1,336,200 | — | — |
| 2013-06-21 | $15.79 | $15.79 | 1,293,500 | — | — |
| 2013-06-20 | $15.85 | $15.85 | 1,005,200 | — | — |
| 2013-06-19 | $16.17 | $16.17 | 650,400 | — | — |
| 2013-06-18 | $16.34 | $16.34 | 654,500 | — | — |
| 2013-06-17 | $16.35 | $16.35 | 630,700 | — | — |
| 2013-06-14 | $16.46 | $16.46 | 492,500 | — | — |
| 2013-06-13 | $16.56 | $16.56 | 763,200 | — | — |
| 2013-06-12 | $16.37 | $16.37 | 990,100 | — | — |
| 2013-06-11 | $16.48 | $16.48 | 1,447,200 | — | — |
| 2013-06-10 | $17.15 | $17.15 | 789,100 | — | — |
| 2013-06-07 | $17.12 | $17.12 | 624,200 | — | — |
| 2013-06-06 | $17.02 | $17.02 | 890,600 | — | — |
| 2013-06-05 | $16.74 | $16.74 | 1,142,200 | — | — |
| 2013-06-04 | $17.37 | $17.37 | 581,500 | — | — |
| 2013-06-03 | $17.43 | $17.43 | 1,180,100 | — | — |
| 2013-05-31 | $17.64 | $17.64 | 900,500 | — | — |
| 2013-05-30 | $17.86 | $17.86 | 1,231,500 | — | — |
| 2013-05-29 | $17.42 | $17.42 | 922,800 | — | — |
| 2013-05-28 | $17.30 | $17.30 | 1,758,200 | — | — |
| 2013-05-24 | $16.72 | $16.72 | 738,200 | — | — |
| 2013-05-23 | $16.82 | $16.82 | 914,600 | — | — |
| 2013-05-22 | $17.07 | $17.07 | 1,410,300 | — | — |
| 2013-05-21 | $17.38 | $17.38 | 1,069,500 | — | — |
| 2013-05-20 | $17.08 | $17.08 | 707,800 | — | — |
| 2013-05-17 | $17.13 | $17.13 | 935,600 | — | — |
| 2013-05-16 | $16.93 | $16.93 | 899,000 | — | — |
| 2013-05-15 | $17.18 | $17.18 | 975,600 | — | — |
| 2013-05-14 | $17.44 | $17.44 | 2,066,300 | — | — |
| 2013-05-13 | $16.73 | $16.73 | 1,442,600 | — | — |
| 2013-05-10 | $16.95 | $16.95 | 1,290,800 | — | — |
| 2013-05-09 | $16.68 | $16.68 | 1,573,500 | — | — |
| 2013-05-08 | $16.59 | $16.59 | 1,550,400 | — | — |
| 2013-05-07 | $16.10 | $16.10 | 1,592,500 | — | — |
| 2013-05-06 | $16.10 | $16.10 | 774,800 | — | — |
| 2013-05-03 | $16.17 | $16.17 | 970,500 | — | — |
| 2013-05-02 | $15.90 | $15.90 | 805,000 | — | — |
| 2013-05-01 | $15.82 | $15.82 | 1,242,200 | — | — |
| 2013-04-30 | $16.02 | $16.02 | 1,092,200 | — | — |
| 2013-04-29 | $15.98 | $15.98 | 1,099,500 | — | — |
| 2013-04-26 | $15.93 | $15.93 | 1,671,400 | — | — |
| 2013-04-25 | $16.34 | $16.34 | 4,577,800 | — | — |
| 2013-04-24 | $15.69 | $15.69 | 2,031,400 | — | — |
| 2013-04-23 | $15.54 | $15.54 | 1,933,600 | — | — |
| 2013-04-22 | $15.36 | $15.36 | 1,146,700 | — | — |
| 2013-04-19 | $15.27 | $15.27 | 1,529,300 | — | — |
| 2013-04-18 | $14.95 | $14.95 | 2,036,700 | — | — |
| 2013-04-17 | $14.97 | $14.97 | 2,012,400 | — | — |
| 2013-04-16 | $15.03 | $15.03 | 1,690,500 | — | — |
| 2013-04-15 | $15.07 | $15.07 | 1,496,900 | — | — |
| 2013-04-12 | $15.86 | $15.86 | 1,503,900 | — | — |
| 2013-04-11 | $15.91 | $15.91 | 2,156,200 | — | — |
| 2013-04-10 | $15.18 | $15.18 | 2,121,800 | — | — |
| 2013-04-09 | $15.06 | $15.06 | 1,503,000 | — | — |
| 2013-04-08 | $15.51 | $15.51 | 1,392,300 | — | — |
| 2013-04-05 | $15.31 | $15.31 | 1,580,700 | — | — |
| 2013-04-04 | $15.03 | $15.03 | 2,489,500 | — | — |
| 2013-04-03 | $14.38 | $14.38 | 1,721,400 | — | — |
| 2013-04-02 | $14.74 | $14.74 | 1,581,300 | — | — |
| 2013-04-01 | $14.81 | $14.81 | 1,582,700 | — | — |
| 2013-03-28 | $14.82 | $14.82 | 1,095,500 | — | — |
| 2013-03-27 | $14.89 | $14.89 | 964,000 | — | — |
| 2013-03-26 | $14.92 | $14.92 | 1,407,400 | — | — |
| 2013-03-25 | $14.98 | $14.98 | 2,458,300 | — | — |
| 2013-03-22 | $15.30 | $15.30 | 743,700 | — | — |
| 2013-03-21 | $15.35 | $15.35 | 718,200 | — | — |
| 2013-03-20 | $15.46 | $15.46 | 983,500 | — | — |
| 2013-03-19 | $15.36 | $15.36 | 1,805,200 | — | — |
| 2013-03-18 | $15.81 | $15.81 | 1,245,700 | — | — |
| 2013-03-15 | $16.06 | $16.06 | 2,057,600 | — | — |
| 2013-03-14 | $16.23 | $16.23 | 1,838,400 | — | — |
| 2013-03-13 | $16.01 | $16.01 | 1,761,000 | — | — |
| 2013-03-12 | $15.67 | $15.67 | 1,186,300 | — | — |
| 2013-03-11 | $15.65 | $15.65 | 1,536,100 | — | — |
| 2013-03-08 | $15.87 | $15.87 | 1,289,600 | — | — |
| 2013-03-07 | $15.79 | $15.79 | 2,402,400 | — | — |
| 2013-03-06 | $15.37 | $15.37 | 1,590,800 | — | — |
| 2013-03-05 | $14.93 | $14.93 | 2,225,200 | — | — |
| 2013-03-04 | $15.03 | $15.03 | 936,200 | — | — |
| 2013-03-01 | $15.14 | $15.14 | 1,207,400 | — | — |
| 2013-02-28 | $15.15 | $15.15 | 839,200 | — | — |
| 2013-02-27 | $15.26 | $15.26 | 1,343,400 | — | — |
| 2013-02-26 | $15.10 | $15.10 | 1,998,200 | — | — |
| 2013-02-25 | $15.30 | $15.30 | 2,219,100 | — | — |
| 2013-02-22 | $15.43 | $15.43 | 3,878,700 | — | — |
| 2013-02-21 | $14.90 | $14.90 | 5,363,000 | — | — |
| 2013-02-20 | $14.61 | $14.61 | 3,440,400 | — | — |
| 2013-02-19 | $14.70 | $14.70 | 3,033,200 | — | — |
| 2013-02-15 | $14.96 | $14.96 | 1,771,600 | — | — |
| 2013-02-14 | $14.89 | $14.89 | 1,384,000 | — | — |
| 2013-02-13 | $15.08 | $15.08 | 1,880,200 | — | — |
| 2013-02-12 | $15.28 | $15.28 | 1,009,400 | — | — |
| 2013-02-11 | $15.21 | $15.21 | 1,146,200 | — | — |
| 2013-02-08 | $15.13 | $15.13 | 1,315,300 | — | — |
| 2013-02-07 | $15.00 | $15.00 | 1,360,900 | — | — |
| 2013-02-06 | $15.08 | $15.08 | 1,209,000 | — | — |
| 2013-02-05 | $14.91 | $14.91 | 1,420,100 | — | — |
| 2013-02-04 | $14.79 | $14.79 | 1,419,600 | — | — |
| 2013-02-01 | $15.00 | $15.00 | 1,172,900 | — | — |
| 2013-01-31 | $14.86 | $14.86 | 1,669,900 | — | — |
| 2013-01-30 | $14.77 | $14.77 | 1,754,800 | — | — |
| 2013-01-29 | $15.18 | $15.18 | 1,418,500 | — | — |
| 2013-01-28 | $15.23 | $15.23 | 2,065,700 | — | — |
| 2013-01-25 | $14.85 | $14.85 | 1,642,500 | — | — |
| 2013-01-24 | $14.59 | $14.59 | 1,586,200 | — | — |
| 2013-01-23 | $14.45 | $14.45 | 1,246,500 | — | — |
| 2013-01-22 | $14.52 | $14.52 | 3,737,800 | — | — |
| 2013-01-18 | $14.27 | $14.27 | 2,613,600 | — | — |
| 2013-01-17 | $14.57 | $14.57 | 2,614,200 | — | — |
| 2013-01-16 | $14.19 | $14.19 | 6,437,000 | — | — |
| 2013-01-15 | $15.71 | $15.71 | 1,342,000 | — | — |
| 2013-01-14 | $15.52 | $15.52 | 1,720,400 | — | — |
| 2013-01-11 | $15.53 | $15.53 | 1,432,200 | — | — |
| 2013-01-10 | $15.36 | $15.36 | 1,227,600 | — | — |
| 2013-01-09 | $15.25 | $15.25 | 1,743,000 | — | — |
| 2013-01-08 | $15.23 | $15.23 | 1,490,400 | — | — |
| 2013-01-07 | $15.36 | $15.36 | 2,238,000 | — | — |
| 2013-01-04 | $15.35 | $15.35 | 2,250,900 | — | — |
| 2013-01-03 | $15.08 | $15.08 | 2,391,000 | — | — |
| 2013-01-02 | $14.80 | $14.80 | 3,523,000 | — | — |