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
- 1983-08-19 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 | $14.90 | $18.78 | 1,790,000 | — | — |
| 2013-12-30 | $14.87 | $18.74 | 1,270,800 | — | — |
| 2013-12-27 | $14.88 | $18.75 | 1,412,400 | — | — |
| 2013-12-26 | $14.85 | $18.72 | 1,682,800 | — | — |
| 2013-12-24 | $14.82 | $18.68 | 904,800 | — | — |
| 2013-12-23 | $14.76 | $18.61 | 3,214,000 | — | — |
| 2013-12-20 | $14.83 | $18.69 | 7,457,600 | — | — |
| 2013-12-19 | $14.12 | $17.80 | 2,889,200 | — | — |
| 2013-12-18 | $14.07 | $17.74 | 2,520,000 | — | — |
| 2013-12-17 | $13.89 | $17.51 | 3,049,200 | — | — |
| 2013-12-16 | $13.77 | $17.35 | 2,951,600 | — | — |
| 2013-12-13 | $13.85 | $17.46 | 2,261,600 | — | — |
| 2013-12-12 | $13.74 | $17.32 | 2,366,800 | — | — |
| 2013-12-11 | $13.68 | $17.24 | 2,662,800 | — | — |
| 2013-12-10 | $13.80 | $17.40 | 2,677,200 | — | — |
| 2013-12-09 | $13.70 | $17.27 | 2,104,800 | — | — |
| 2013-12-06 | $13.71 | $17.28 | 3,402,800 | — | — |
| 2013-12-05 | $13.46 | $16.96 | 2,426,000 | — | — |
| 2013-12-04 | $13.59 | $17.12 | 1,512,800 | — | — |
| 2013-12-03 | $13.70 | $17.26 | 1,467,600 | — | — |
| 2013-12-02 | $13.81 | $17.41 | 2,125,600 | — | — |
| 2013-11-29 | $13.88 | $17.49 | 923,200 | — | — |
| 2013-11-27 | $13.86 | $17.47 | 1,678,800 | — | — |
| 2013-11-26 | $13.78 | $17.37 | 1,379,200 | — | — |
| 2013-11-25 | $13.74 | $17.32 | 1,336,000 | — | — |
| 2013-11-22 | $13.80 | $17.40 | 1,444,400 | — | — |
| 2013-11-21 | $13.70 | $17.26 | 1,416,400 | — | — |
| 2013-11-20 | $13.56 | $17.09 | 1,366,800 | — | — |
| 2013-11-19 | $13.58 | $17.11 | 1,423,200 | — | — |
| 2013-11-18 | $13.57 | $17.11 | 1,919,600 | — | — |
| 2013-11-15 | $13.60 | $17.13 | 1,602,400 | — | — |
| 2013-11-14 | $13.57 | $17.10 | 1,792,400 | — | — |
| 2013-11-13 | $13.45 | $16.95 | 1,214,000 | — | — |
| 2013-11-12 | $13.38 | $16.86 | 1,608,000 | — | — |
| 2013-11-11 | $13.35 | $16.83 | 1,189,200 | — | — |
| 2013-11-08 | $13.37 | $16.84 | 1,515,200 | — | — |
| 2013-11-07 | $13.19 | $16.63 | 1,950,800 | — | — |
| 2013-11-06 | $13.37 | $16.85 | 1,672,400 | — | — |
| 2013-11-05 | $13.53 | $16.81 | 1,849,200 | — | — |
| 2013-11-04 | $13.54 | $16.82 | 1,416,000 | — | — |
| 2013-11-01 | $13.50 | $16.77 | 1,438,400 | — | — |
| 2013-10-31 | $13.44 | $16.70 | 1,314,800 | — | — |
| 2013-10-30 | $13.40 | $16.65 | 1,547,600 | — | — |
| 2013-10-29 | $13.50 | $16.77 | 1,083,600 | — | — |
| 2013-10-28 | $13.48 | $16.75 | 6,978,800 | — | — |
| 2013-10-25 | $13.48 | $16.75 | 6,377,200 | — | — |
| 2013-10-24 | $13.41 | $16.66 | 5,788,000 | — | — |
| 2013-10-23 | $13.37 | $16.61 | 1,710,400 | — | — |
| 2013-10-22 | $13.35 | $16.58 | 1,406,400 | — | — |
| 2013-10-21 | $13.34 | $16.57 | 1,583,200 | — | — |
| 2013-10-18 | $13.29 | $16.51 | 4,071,200 | — | — |
| 2013-10-17 | $13.25 | $16.46 | 2,394,800 | — | — |
| 2013-10-16 | $13.09 | $16.27 | 2,099,600 | — | — |
| 2013-10-15 | $12.91 | $16.04 | 2,758,800 | — | — |
| 2013-10-14 | $12.97 | $16.11 | 1,733,600 | — | — |
| 2013-10-11 | $12.94 | $16.07 | 2,216,800 | — | — |
| 2013-10-10 | $12.72 | $15.81 | 1,820,800 | — | — |
| 2013-10-09 | $12.50 | $15.53 | 3,070,000 | — | — |
| 2013-10-08 | $12.49 | $15.51 | 2,368,800 | — | — |
| 2013-10-07 | $12.49 | $15.52 | 1,939,600 | — | — |
| 2013-10-04 | $12.64 | $15.70 | 1,436,800 | — | — |
| 2013-10-03 | $12.60 | $15.65 | 1,623,200 | — | — |
| 2013-10-02 | $12.76 | $15.85 | 1,742,800 | — | — |
| 2013-10-01 | $12.94 | $16.07 | 2,216,400 | — | — |
| 2013-09-30 | $12.80 | $15.90 | 1,915,200 | — | — |
| 2013-09-27 | $12.81 | $15.91 | 2,048,400 | — | — |
| 2013-09-26 | $12.72 | $15.80 | 1,659,200 | — | — |
| 2013-09-25 | $12.69 | $15.76 | 1,765,200 | — | — |
| 2013-09-24 | $12.77 | $15.86 | 1,821,600 | — | — |
| 2013-09-23 | $12.77 | $15.86 | 2,190,000 | — | — |
| 2013-09-20 | $12.82 | $15.92 | 8,930,800 | — | — |
| 2013-09-19 | $12.72 | $15.81 | 2,808,400 | — | — |
| 2013-09-18 | $12.76 | $15.85 | 1,592,800 | — | — |
| 2013-09-17 | $12.62 | $15.68 | 859,200 | — | — |
| 2013-09-16 | $12.55 | $15.59 | 1,525,600 | — | — |
| 2013-09-13 | $12.43 | $15.44 | 1,170,400 | — | — |
| 2013-09-12 | $12.43 | $15.44 | 1,589,200 | — | — |
| 2013-09-11 | $12.44 | $15.46 | 1,479,200 | — | — |
| 2013-09-10 | $12.44 | $15.45 | 2,044,800 | — | — |
| 2013-09-09 | $12.36 | $15.35 | 1,336,400 | — | — |
| 2013-09-06 | $12.15 | $15.10 | 1,917,200 | — | — |
| 2013-09-05 | $12.08 | $15.01 | 1,207,200 | — | — |
| 2013-09-04 | $12.03 | $14.94 | 1,932,000 | — | — |
| 2013-09-03 | $12.00 | $14.91 | 1,788,800 | — | — |
| 2013-08-30 | $11.94 | $14.83 | 1,826,800 | — | — |
| 2013-08-29 | $12.05 | $14.97 | 1,117,200 | — | — |
| 2013-08-28 | $12.00 | $14.91 | 1,576,800 | — | — |
| 2013-08-27 | $11.97 | $14.87 | 1,798,800 | — | — |
| 2013-08-26 | $12.17 | $15.12 | 1,081,200 | — | — |
| 2013-08-23 | $12.18 | $15.13 | 1,021,200 | — | — |
| 2013-08-22 | $12.16 | $15.11 | 892,000 | — | — |
| 2013-08-21 | $12.08 | $15.01 | 1,862,800 | — | — |
| 2013-08-20 | $12.13 | $15.07 | 1,251,200 | — | — |
| 2013-08-19 | $12.03 | $14.95 | 2,375,600 | — | — |
| 2013-08-16 | $12.19 | $15.14 | 2,134,400 | — | — |
| 2013-08-15 | $12.24 | $15.21 | 2,385,600 | — | — |
| 2013-08-14 | $12.32 | $15.31 | 1,521,600 | — | — |
| 2013-08-13 | $12.32 | $15.31 | 1,840,400 | — | — |
| 2013-08-12 | $12.27 | $15.25 | 1,682,400 | — | — |
| 2013-08-09 | $12.27 | $15.24 | 1,688,400 | — | — |
| 2013-08-08 | $12.23 | $15.19 | 2,357,200 | — | — |
| 2013-08-07 | $12.17 | $15.12 | 2,608,000 | — | — |
| 2013-08-06 | $12.00 | $14.91 | 1,436,400 | — | — |
| 2013-08-05 | $12.03 | $14.95 | 1,930,800 | — | — |
| 2013-08-02 | $12.01 | $14.92 | 2,276,000 | — | — |
| 2013-08-01 | $12.02 | $14.94 | 3,347,200 | — | — |
| 2013-07-31 | $11.88 | $14.76 | 1,979,200 | — | — |
| 2013-07-30 | $11.81 | $14.67 | 1,678,000 | — | — |
| 2013-07-29 | $11.73 | $14.57 | 1,090,000 | — | — |
| 2013-07-26 | $11.82 | $14.69 | 1,166,800 | — | — |
| 2013-07-25 | $11.82 | $14.68 | 2,060,400 | — | — |
| 2013-07-24 | $11.89 | $14.77 | 1,555,600 | — | — |
| 2013-07-23 | $11.96 | $14.86 | 1,995,600 | — | — |
| 2013-07-22 | $11.96 | $14.86 | 1,373,600 | — | — |
| 2013-07-19 | $11.89 | $14.78 | 2,870,800 | — | — |
| 2013-07-18 | $11.92 | $14.81 | 2,186,400 | — | — |
| 2013-07-17 | $11.81 | $14.67 | 2,187,600 | — | — |
| 2013-07-16 | $11.77 | $14.62 | 5,586,800 | — | — |
| 2013-07-15 | $11.97 | $14.87 | 2,404,800 | — | — |
| 2013-07-12 | $12.00 | $14.91 | 1,418,800 | — | — |
| 2013-07-11 | $11.92 | $14.81 | 1,012,800 | — | — |
| 2013-07-10 | $11.81 | $14.68 | 1,345,600 | — | — |
| 2013-07-09 | $11.81 | $14.67 | 1,402,800 | — | — |
| 2013-07-08 | $11.70 | $14.54 | 1,546,400 | — | — |
| 2013-07-05 | $11.61 | $14.43 | 1,514,800 | — | — |
| 2013-07-03 | $11.47 | $14.25 | 1,249,600 | — | — |
| 2013-07-02 | $11.41 | $14.18 | 2,152,000 | — | — |
| 2013-07-01 | $11.42 | $14.19 | 1,687,200 | — | — |
| 2013-06-28 | $11.39 | $14.15 | 3,569,200 | — | — |
| 2013-06-27 | $11.49 | $14.27 | 1,356,000 | — | — |
| 2013-06-26 | $11.36 | $14.11 | 1,332,400 | — | — |
| 2013-06-25 | $11.35 | $14.10 | 2,056,400 | — | — |
| 2013-06-24 | $11.28 | $14.01 | 1,680,400 | — | — |
| 2013-06-21 | $11.28 | $14.02 | 3,388,000 | — | — |
| 2013-06-20 | $11.31 | $14.05 | 1,979,200 | — | — |
| 2013-06-19 | $11.41 | $14.18 | 1,636,400 | — | — |
| 2013-06-18 | $11.56 | $14.36 | 1,928,400 | — | — |
| 2013-06-17 | $11.48 | $14.26 | 888,000 | — | — |
| 2013-06-14 | $11.39 | $14.15 | 1,086,400 | — | — |
| 2013-06-13 | $11.48 | $14.26 | 1,784,400 | — | — |
| 2013-06-12 | $11.27 | $14.00 | 812,000 | — | — |
| 2013-06-11 | $11.35 | $14.10 | 1,161,600 | — | — |
| 2013-06-10 | $11.45 | $14.23 | 1,061,200 | — | — |
| 2013-06-07 | $11.45 | $14.23 | 1,547,600 | — | — |
| 2013-06-06 | $11.31 | $14.05 | 1,592,400 | — | — |
| 2013-06-05 | $11.21 | $13.93 | 1,949,600 | — | — |
| 2013-06-04 | $11.35 | $14.10 | 1,696,400 | — | — |
| 2013-06-03 | $11.43 | $14.20 | 1,563,200 | — | — |
| 2013-05-31 | $11.41 | $14.18 | 3,480,800 | — | — |
| 2013-05-30 | $11.38 | $14.13 | 2,596,400 | — | — |
| 2013-05-29 | $11.18 | $13.89 | 1,258,000 | — | — |
| 2013-05-28 | $11.29 | $14.03 | 1,534,000 | — | — |
| 2013-05-24 | $11.25 | $13.97 | 1,095,600 | — | — |
| 2013-05-23 | $11.21 | $13.93 | 1,680,800 | — | — |
| 2013-05-22 | $11.34 | $14.09 | 1,408,800 | — | — |
| 2013-05-21 | $11.47 | $14.25 | 1,174,000 | — | — |
| 2013-05-20 | $11.48 | $14.26 | 996,400 | — | — |
| 2013-05-17 | $11.47 | $14.25 | 2,114,400 | — | — |
| 2013-05-16 | $11.35 | $14.10 | 1,289,200 | — | — |
| 2013-05-15 | $11.40 | $14.16 | 1,722,000 | — | — |
| 2013-05-14 | $11.29 | $14.02 | 1,598,000 | — | — |
| 2013-05-13 | $11.22 | $13.94 | 1,222,000 | — | — |
| 2013-05-10 | $11.28 | $14.01 | 999,600 | — | — |
| 2013-05-09 | $11.22 | $13.94 | 1,819,200 | — | — |
| 2013-05-08 | $11.31 | $14.05 | 2,055,200 | — | — |
| 2013-05-07 | $11.32 | $14.06 | 1,885,200 | — | — |
| 2013-05-06 | $11.28 | $14.01 | 1,457,600 | — | — |
| 2013-05-03 | $11.31 | $14.06 | 1,319,200 | — | — |
| 2013-05-02 | $11.16 | $13.87 | 1,711,200 | — | — |
| 2013-05-01 | $11.06 | $13.74 | 1,823,600 | — | — |
| 2013-04-30 | $11.22 | $13.94 | 1,754,000 | — | — |
| 2013-04-29 | $11.20 | $13.91 | 1,057,200 | — | — |
| 2013-04-26 | $11.16 | $13.87 | 1,626,000 | — | — |
| 2013-04-25 | $11.25 | $13.97 | 1,411,200 | — | — |
| 2013-04-24 | $11.22 | $13.94 | 1,351,200 | — | — |
| 2013-04-23 | $11.16 | $13.87 | 1,730,000 | — | — |
| 2013-04-22 | $11.19 | $13.91 | 1,326,000 | — | — |
| 2013-04-19 | $11.20 | $13.92 | 1,749,200 | — | — |
| 2013-04-18 | $11.06 | $13.74 | 2,148,800 | — | — |
| 2013-04-17 | $11.05 | $13.72 | 2,300,800 | — | — |
| 2013-04-16 | $11.26 | $13.99 | 1,705,200 | — | — |
| 2013-04-15 | $11.10 | $13.79 | 2,175,600 | — | — |
| 2013-04-12 | $11.47 | $14.25 | 2,510,400 | — | — |
| 2013-04-11 | $11.40 | $14.16 | 2,542,000 | — | — |
| 2013-04-10 | $11.30 | $14.04 | 2,062,400 | — | — |
| 2013-04-09 | $11.08 | $13.76 | 1,265,200 | — | — |
| 2013-04-08 | $11.06 | $13.74 | 1,188,000 | — | — |
| 2013-04-05 | $10.97 | $13.62 | 1,746,800 | — | — |
| 2013-04-04 | $11.02 | $13.69 | 1,559,200 | — | — |
| 2013-04-03 | $11.01 | $13.67 | 1,782,400 | — | — |
| 2013-04-02 | $11.02 | $13.69 | 1,432,800 | — | — |
| 2013-04-01 | $10.99 | $13.65 | 1,501,600 | — | — |
| 2013-03-28 | $11.03 | $13.71 | 2,155,200 | — | — |
| 2013-03-27 | $10.88 | $13.52 | 1,579,200 | — | — |
| 2013-03-26 | $10.84 | $13.47 | 1,626,800 | — | — |
| 2013-03-25 | $10.77 | $13.38 | 2,751,200 | — | — |
| 2013-03-22 | $10.85 | $13.48 | 1,924,000 | — | — |
| 2013-03-21 | $10.80 | $13.42 | 3,005,200 | — | — |
| 2013-03-20 | $10.97 | $13.63 | 11,508,800 | — | — |
| 2013-03-19 | $11.48 | $14.27 | 4,841,600 | — | — |
| 2013-03-18 | $11.37 | $14.13 | 3,386,000 | — | — |
| 2013-03-15 | $11.18 | $13.89 | 3,858,400 | — | — |
| 2013-03-14 | $11.12 | $13.82 | 1,393,600 | — | — |
| 2013-03-13 | $11.14 | $13.84 | 1,178,800 | — | — |
| 2013-03-12 | $11.04 | $13.72 | 1,420,400 | — | — |
| 2013-03-11 | $11.10 | $13.79 | 1,034,800 | — | — |
| 2013-03-08 | $11.09 | $13.78 | 1,189,200 | — | — |
| 2013-03-07 | $11.01 | $13.68 | 1,074,400 | — | — |
| 2013-03-06 | $10.95 | $13.60 | 1,493,600 | — | — |
| 2013-03-05 | $10.99 | $13.65 | 1,320,000 | — | — |
| 2013-03-04 | $10.92 | $13.57 | 1,743,200 | — | — |
| 2013-03-01 | $10.95 | $13.60 | 1,917,200 | — | — |
| 2013-02-28 | $10.98 | $13.64 | 2,564,000 | — | — |
| 2013-02-27 | $10.96 | $13.62 | 980,400 | — | — |
| 2013-02-26 | $10.84 | $13.47 | 1,808,000 | — | — |
| 2013-02-25 | $10.77 | $13.38 | 1,630,400 | — | — |
| 2013-02-22 | $11.06 | $13.74 | 1,264,400 | — | — |
| 2013-02-21 | $10.95 | $13.60 | 1,980,800 | — | — |
| 2013-02-20 | $11.05 | $13.73 | 3,640,000 | — | — |
| 2013-02-19 | $11.14 | $13.84 | 3,501,600 | — | — |
| 2013-02-15 | $11.17 | $13.87 | 9,434,800 | — | — |
| 2013-02-14 | $10.92 | $13.56 | 2,648,400 | — | — |
| 2013-02-13 | $10.85 | $13.47 | 1,308,400 | — | — |
| 2013-02-12 | $10.87 | $13.51 | 2,961,600 | — | — |
| 2013-02-11 | $10.81 | $13.43 | 3,133,200 | — | — |
| 2013-02-08 | $10.72 | $13.32 | 2,270,400 | — | — |
| 2013-02-07 | $10.73 | $13.33 | 2,842,800 | — | — |
| 2013-02-06 | $10.63 | $13.20 | 2,058,000 | — | — |
| 2013-02-05 | $10.68 | $13.27 | 2,564,400 | — | — |
| 2013-02-04 | $10.52 | $13.07 | 2,910,000 | — | — |
| 2013-02-01 | $10.61 | $13.19 | 2,205,600 | — | — |
| 2013-01-31 | $10.57 | $13.13 | 3,496,400 | — | — |
| 2013-01-30 | $10.61 | $13.18 | 1,384,400 | — | — |
| 2013-01-29 | $10.67 | $13.26 | 1,789,200 | — | — |
| 2013-01-28 | $10.61 | $13.18 | 1,815,600 | — | — |
| 2013-01-25 | $10.63 | $13.20 | 1,769,200 | — | — |
| 2013-01-24 | $10.60 | $13.17 | 1,940,800 | — | — |
| 2013-01-23 | $10.62 | $13.19 | 1,996,000 | — | — |
| 2013-01-22 | $10.68 | $13.27 | 2,727,200 | — | — |
| 2013-01-18 | $10.60 | $13.17 | 5,721,200 | — | — |
| 2013-01-17 | $10.55 | $13.11 | 2,618,000 | — | — |
| 2013-01-16 | $10.48 | $13.02 | 2,006,000 | — | — |
| 2013-01-15 | $10.58 | $13.15 | 2,189,200 | — | — |
| 2013-01-14 | $10.56 | $13.12 | 1,528,800 | — | — |
| 2013-01-11 | $10.65 | $13.23 | 1,504,400 | — | — |
| 2013-01-10 | $10.67 | $13.26 | 1,621,200 | — | — |
| 2013-01-09 | $10.68 | $13.27 | 1,364,000 | — | — |
| 2013-01-08 | $10.66 | $13.24 | 2,526,800 | — | — |
| 2013-01-07 | $10.63 | $13.20 | 1,871,600 | — | — |
| 2013-01-04 | $10.65 | $13.23 | 1,999,200 | — | — |
| 2013-01-03 | $10.55 | $13.10 | 2,217,600 | — | — |
| 2013-01-02 | $10.50 | $13.04 | 3,204,800 | — | — |