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
- 1981-08-24 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 | $12.24 | $15.54 | 2,842,700 | — | — |
| 2013-12-30 | $12.10 | $15.37 | 4,049,700 | — | — |
| 2013-12-27 | $12.17 | $15.45 | 4,063,800 | — | — |
| 2013-12-26 | $12.04 | $15.29 | 1,666,500 | — | — |
| 2013-12-24 | $12.12 | $15.39 | 2,030,700 | — | — |
| 2013-12-23 | $11.93 | $15.15 | 1,527,400 | — | — |
| 2013-12-20 | $11.82 | $15.01 | 3,060,800 | — | — |
| 2013-12-19 | $11.73 | $14.90 | 2,834,700 | — | — |
| 2013-12-18 | $11.76 | $14.93 | 4,602,800 | — | — |
| 2013-12-17 | $11.69 | $14.84 | 4,826,200 | — | — |
| 2013-12-16 | $11.75 | $14.92 | 4,042,400 | — | — |
| 2013-12-13 | $11.80 | $14.98 | 3,006,600 | — | — |
| 2013-12-12 | $11.69 | $14.84 | 5,958,000 | — | — |
| 2013-12-11 | $11.90 | $15.11 | 7,632,700 | — | — |
| 2013-12-10 | $11.94 | $15.16 | 2,321,500 | — | — |
| 2013-12-09 | $12.16 | $15.44 | 3,286,400 | — | — |
| 2013-12-06 | $12.23 | $15.53 | 3,206,300 | — | — |
| 2013-12-05 | $12.23 | $15.53 | 1,135,000 | — | — |
| 2013-12-04 | $12.33 | $15.66 | 2,242,200 | — | — |
| 2013-12-03 | $12.28 | $15.59 | 3,087,500 | — | — |
| 2013-12-02 | $12.37 | $15.71 | 2,425,100 | — | — |
| 2013-11-29 | $12.51 | $15.89 | 1,355,800 | — | — |
| 2013-11-27 | $12.40 | $15.75 | 2,060,400 | — | — |
| 2013-11-26 | $12.40 | $15.75 | 1,894,700 | — | — |
| 2013-11-25 | $12.41 | $15.76 | 1,529,800 | — | — |
| 2013-11-22 | $12.46 | $15.82 | 2,105,100 | — | — |
| 2013-11-21 | $12.32 | $15.64 | 1,850,800 | — | — |
| 2013-11-20 | $12.38 | $15.72 | 2,092,200 | — | — |
| 2013-11-19 | $12.37 | $15.71 | 5,023,600 | — | — |
| 2013-11-18 | $12.49 | $15.86 | 2,732,500 | — | — |
| 2013-11-15 | $12.53 | $15.91 | 6,028,500 | — | — |
| 2013-11-14 | $12.28 | $15.59 | 3,253,900 | — | — |
| 2013-11-13 | $12.32 | $15.64 | 3,101,600 | — | — |
| 2013-11-12 | $12.30 | $15.62 | 3,737,800 | — | — |
| 2013-11-11 | $12.15 | $15.43 | 1,770,500 | — | — |
| 2013-11-08 | $12.08 | $15.34 | 1,858,600 | — | — |
| 2013-11-07 | $12.06 | $15.31 | 3,231,100 | — | — |
| 2013-11-06 | $12.27 | $15.58 | 4,072,800 | — | — |
| 2013-11-05 | $11.86 | $15.06 | 2,299,400 | — | — |
| 2013-11-04 | $11.99 | $15.23 | 3,720,300 | — | — |
| 2013-11-01 | $11.92 | $15.14 | 5,802,300 | — | — |
| 2013-10-31 | $11.99 | $15.23 | 7,240,900 | — | — |
| 2013-10-30 | $12.27 | $15.58 | 2,822,800 | — | — |
| 2013-10-29 | $12.28 | $15.59 | 2,686,600 | — | — |
| 2013-10-28 | $12.23 | $15.53 | 3,452,600 | — | — |
| 2013-10-25 | $12.32 | $15.64 | 4,464,100 | — | — |
| 2013-10-24 | $12.47 | $15.84 | 8,484,800 | — | — |
| 2013-10-23 | $13.06 | $16.58 | 4,753,900 | — | — |
| 2013-10-22 | $13.27 | $16.85 | 2,335,300 | — | — |
| 2013-10-21 | $13.20 | $16.76 | 2,201,700 | — | — |
| 2013-10-18 | $13.19 | $16.75 | 5,268,300 | — | — |
| 2013-10-17 | $13.04 | $16.56 | 7,201,500 | — | — |
| 2013-10-16 | $13.00 | $16.51 | 4,715,500 | — | — |
| 2013-10-15 | $12.92 | $16.41 | 6,489,600 | — | — |
| 2013-10-14 | $12.88 | $16.36 | 7,717,400 | — | — |
| 2013-10-11 | $13.15 | $16.70 | 4,697,200 | — | — |
| 2013-10-10 | $13.23 | $16.80 | 2,707,500 | — | — |
| 2013-10-09 | $12.93 | $16.42 | 4,222,300 | — | — |
| 2013-10-08 | $13.01 | $16.52 | 3,878,600 | — | — |
| 2013-10-07 | $13.28 | $16.86 | 2,543,500 | — | — |
| 2013-10-04 | $13.34 | $16.94 | 3,662,900 | — | — |
| 2013-10-03 | $13.49 | $17.13 | 3,244,600 | — | — |
| 2013-10-02 | $13.56 | $17.22 | 2,100,400 | — | — |
| 2013-10-01 | $13.60 | $17.27 | 3,991,900 | — | — |
| 2013-09-30 | $13.35 | $16.95 | 4,432,700 | — | — |
| 2013-09-27 | $13.52 | $17.17 | 4,616,300 | — | — |
| 2013-09-26 | $13.64 | $17.32 | 2,745,700 | — | — |
| 2013-09-25 | $13.65 | $17.33 | 4,971,600 | — | — |
| 2013-09-24 | $13.81 | $17.54 | 5,171,600 | — | — |
| 2013-09-23 | $13.80 | $17.52 | 2,715,000 | — | — |
| 2013-09-20 | $13.80 | $17.52 | 6,090,900 | — | — |
| 2013-09-19 | $14.12 | $17.93 | 7,352,300 | — | — |
| 2013-09-18 | $14.19 | $18.02 | 2,818,300 | — | — |
| 2013-09-17 | $13.90 | $17.65 | 2,598,500 | — | — |
| 2013-09-16 | $13.89 | $17.64 | 3,831,100 | — | — |
| 2013-09-13 | $13.67 | $17.36 | 3,129,900 | — | — |
| 2013-09-12 | $13.72 | $17.42 | 2,878,600 | — | — |
| 2013-09-11 | $13.65 | $17.33 | 4,152,900 | — | — |
| 2013-09-10 | $13.39 | $17.00 | 3,770,600 | — | — |
| 2013-09-09 | $13.38 | $16.99 | 3,768,800 | — | — |
| 2013-09-06 | $13.11 | $16.65 | 6,316,800 | — | — |
| 2013-09-05 | $12.54 | $15.92 | 1,556,900 | — | — |
| 2013-09-04 | $12.72 | $16.15 | 2,693,600 | — | — |
| 2013-09-03 | $12.39 | $15.73 | 8,295,200 | — | — |
| 2013-08-30 | $11.78 | $14.96 | 1,792,300 | — | — |
| 2013-08-29 | $11.94 | $15.16 | 1,361,400 | — | — |
| 2013-08-28 | $12.05 | $15.30 | 1,125,700 | — | — |
| 2013-08-27 | $12.05 | $15.30 | 1,778,200 | — | — |
| 2013-08-26 | $12.17 | $15.45 | 1,379,600 | — | — |
| 2013-08-23 | $12.13 | $15.40 | 1,235,400 | — | — |
| 2013-08-22 | $12.11 | $15.38 | 2,059,200 | — | — |
| 2013-08-21 | $11.85 | $15.05 | 2,077,000 | — | — |
| 2013-08-20 | $12.17 | $15.45 | 1,335,100 | — | — |
| 2013-08-19 | $12.14 | $15.42 | 1,541,700 | — | — |
| 2013-08-16 | $12.31 | $15.63 | 2,292,000 | — | — |
| 2013-08-15 | $12.09 | $15.35 | 3,161,800 | — | — |
| 2013-08-14 | $12.33 | $15.66 | 1,573,300 | — | — |
| 2013-08-13 | $12.20 | $15.49 | 1,930,400 | — | — |
| 2013-08-12 | $12.25 | $15.56 | 1,595,000 | — | — |
| 2013-08-09 | $12.19 | $15.48 | 1,829,800 | — | — |
| 2013-08-08 | $12.19 | $15.48 | 2,348,700 | — | — |
| 2013-08-07 | $12.12 | $15.39 | 1,857,000 | — | — |
| 2013-08-06 | $12.01 | $15.25 | 1,783,200 | — | — |
| 2013-08-05 | $11.92 | $15.14 | 1,390,200 | — | — |
| 2013-08-02 | $11.92 | $15.14 | 2,360,600 | — | — |
| 2013-08-01 | $11.88 | $15.09 | 1,869,500 | — | — |
| 2013-07-31 | $11.73 | $14.90 | 2,147,000 | — | — |
| 2013-07-30 | $11.84 | $15.04 | 1,365,800 | — | — |
| 2013-07-29 | $11.78 | $14.96 | 3,266,500 | — | — |
| 2013-07-26 | $11.81 | $15.00 | 1,843,100 | — | — |
| 2013-07-25 | $11.82 | $15.01 | 2,032,900 | — | — |
| 2013-07-24 | $11.68 | $14.83 | 2,771,800 | — | — |
| 2013-07-23 | $11.66 | $14.81 | 2,705,300 | — | — |
| 2013-07-22 | $11.63 | $14.77 | 2,487,100 | — | — |
| 2013-07-19 | $11.57 | $14.69 | 5,744,300 | — | — |
| 2013-07-18 | $11.60 | $14.73 | 10,852,500 | — | — |
| 2013-07-17 | $12.18 | $15.47 | 5,016,100 | — | — |
| 2013-07-16 | $12.26 | $15.57 | 2,872,700 | — | — |
| 2013-07-15 | $12.25 | $15.56 | 2,419,400 | — | — |
| 2013-07-12 | $12.07 | $15.33 | 2,231,300 | — | — |
| 2013-07-11 | $11.98 | $15.21 | 2,563,800 | — | — |
| 2013-07-10 | $11.71 | $14.87 | 2,011,200 | — | — |
| 2013-07-09 | $11.54 | $14.65 | 1,354,100 | — | — |
| 2013-07-08 | $11.48 | $14.58 | 1,576,300 | — | — |
| 2013-07-05 | $11.36 | $14.43 | 1,342,400 | — | — |
| 2013-07-03 | $11.43 | $14.51 | 1,210,600 | — | — |
| 2013-07-02 | $11.31 | $14.36 | 3,835,200 | — | — |
| 2013-07-01 | $11.34 | $14.40 | 1,606,200 | — | — |
| 2013-06-28 | $11.28 | $14.32 | 3,414,900 | — | — |
| 2013-06-27 | $11.47 | $14.57 | 2,968,000 | — | — |
| 2013-06-26 | $11.24 | $14.27 | 2,799,000 | — | — |
| 2013-06-25 | $11.14 | $14.15 | 4,173,700 | — | — |
| 2013-06-24 | $10.85 | $13.78 | 8,337,700 | — | — |
| 2013-06-21 | $11.18 | $14.20 | 2,626,700 | — | — |
| 2013-06-20 | $11.34 | $14.40 | 4,470,900 | — | — |
| 2013-06-19 | $11.90 | $15.11 | 2,218,100 | — | — |
| 2013-06-18 | $12.18 | $15.47 | 1,894,800 | — | — |
| 2013-06-17 | $11.97 | $15.20 | 1,397,000 | — | — |
| 2013-06-14 | $11.91 | $15.12 | 3,672,600 | — | — |
| 2013-06-13 | $11.90 | $15.11 | 2,456,400 | — | — |
| 2013-06-12 | $11.65 | $14.79 | 1,885,400 | — | — |
| 2013-06-11 | $11.68 | $14.83 | 2,239,200 | — | — |
| 2013-06-10 | $11.79 | $14.97 | 2,631,100 | — | — |
| 2013-06-07 | $11.81 | $15.00 | 2,402,500 | — | — |
| 2013-06-06 | $11.86 | $15.06 | 4,083,700 | — | — |
| 2013-06-05 | $11.67 | $14.82 | 2,730,200 | — | — |
| 2013-06-04 | $11.88 | $15.09 | 2,635,400 | — | — |
| 2013-06-03 | $11.91 | $15.12 | 4,815,200 | — | — |
| 2013-05-31 | $11.67 | $14.82 | 3,169,400 | — | — |
| 2013-05-30 | $11.99 | $15.23 | 4,453,100 | — | — |
| 2013-05-29 | $12.02 | $15.26 | 2,900,600 | — | — |
| 2013-05-28 | $11.90 | $15.11 | 3,585,700 | — | — |
| 2013-05-24 | $11.64 | $14.78 | 1,586,400 | — | — |
| 2013-05-23 | $11.70 | $14.86 | 3,371,700 | — | — |
| 2013-05-22 | $11.83 | $15.02 | 3,144,900 | — | — |
| 2013-05-21 | $11.95 | $15.17 | 4,601,500 | — | — |
| 2013-05-20 | $11.85 | $15.05 | 3,621,300 | — | — |
| 2013-05-17 | $11.98 | $15.21 | 2,136,600 | — | — |
| 2013-05-16 | $12.11 | $15.38 | 2,950,000 | — | — |
| 2013-05-15 | $12.52 | $15.90 | 2,819,500 | — | — |
| 2013-05-14 | $12.33 | $15.66 | 2,249,200 | — | — |
| 2013-05-13 | $12.39 | $15.73 | 1,649,300 | — | — |
| 2013-05-10 | $12.44 | $15.80 | 2,868,800 | — | — |
| 2013-05-09 | $12.45 | $15.81 | 2,329,900 | — | — |
| 2013-05-08 | $12.49 | $15.86 | 2,874,000 | — | — |
| 2013-05-07 | $12.44 | $15.80 | 3,086,200 | — | — |
| 2013-05-06 | $12.31 | $15.63 | 4,435,700 | — | — |
| 2013-05-03 | $12.19 | $15.48 | 3,614,000 | — | — |
| 2013-05-02 | $12.13 | $15.40 | 3,190,300 | — | — |
| 2013-05-01 | $12.35 | $15.68 | 5,065,500 | — | — |
| 2013-04-30 | $12.31 | $15.63 | 2,950,000 | — | — |
| 2013-04-29 | $12.25 | $15.56 | 2,246,200 | — | — |
| 2013-04-26 | $12.14 | $15.42 | 3,640,200 | — | — |
| 2013-04-25 | $12.07 | $15.33 | 5,113,700 | — | — |
| 2013-04-24 | $11.99 | $15.23 | 12,570,400 | — | — |
| 2013-04-23 | $11.54 | $14.65 | 6,825,200 | — | — |
| 2013-04-22 | $11.68 | $14.83 | 3,772,300 | — | — |
| 2013-04-19 | $11.75 | $14.92 | 1,932,000 | — | — |
| 2013-04-18 | $11.67 | $14.82 | 3,008,300 | — | — |
| 2013-04-17 | $11.83 | $15.02 | 2,766,500 | — | — |
| 2013-04-16 | $12.10 | $15.37 | 3,314,100 | — | — |
| 2013-04-15 | $11.87 | $15.07 | 2,781,300 | — | — |
| 2013-04-12 | $12.12 | $15.39 | 2,111,400 | — | — |
| 2013-04-11 | $12.18 | $15.47 | 3,236,900 | — | — |
| 2013-04-10 | $12.14 | $15.42 | 6,785,000 | — | — |
| 2013-04-09 | $12.44 | $15.25 | 4,865,900 | — | — |
| 2013-04-08 | $12.22 | $14.98 | 5,045,900 | — | — |
| 2013-04-05 | $12.11 | $14.84 | 3,631,700 | — | — |
| 2013-04-04 | $12.18 | $14.93 | 3,430,000 | — | — |
| 2013-04-03 | $12.22 | $14.98 | 3,538,000 | — | — |
| 2013-04-02 | $12.29 | $15.06 | 5,526,300 | — | — |
| 2013-04-01 | $12.50 | $15.32 | 2,224,300 | — | — |
| 2013-03-28 | $12.60 | $15.44 | 1,929,900 | — | — |
| 2013-03-27 | $12.54 | $15.37 | 2,754,700 | — | — |
| 2013-03-26 | $12.57 | $15.41 | 2,585,600 | — | — |
| 2013-03-25 | $12.55 | $15.38 | 4,920,100 | — | — |
| 2013-03-22 | $12.53 | $15.36 | 5,862,700 | — | — |
| 2013-03-21 | $12.63 | $15.48 | 2,866,200 | — | — |
| 2013-03-20 | $12.81 | $15.70 | 5,782,100 | — | — |
| 2013-03-19 | $12.74 | $15.61 | 8,501,200 | — | — |
| 2013-03-18 | $12.80 | $15.69 | 7,905,300 | — | — |
| 2013-03-15 | $13.28 | $16.28 | 3,676,300 | — | — |
| 2013-03-14 | $13.31 | $16.31 | 5,722,600 | — | — |
| 2013-03-13 | $13.03 | $15.97 | 5,086,900 | — | — |
| 2013-03-12 | $12.94 | $15.86 | 7,039,000 | — | — |
| 2013-03-11 | $12.81 | $15.70 | 3,939,100 | — | — |
| 2013-03-08 | $12.66 | $15.52 | 4,469,800 | — | — |
| 2013-03-07 | $12.95 | $15.87 | 4,134,900 | — | — |
| 2013-03-06 | $12.52 | $15.35 | 10,288,300 | — | — |
| 2013-03-05 | $12.81 | $15.70 | 7,795,400 | — | — |
| 2013-03-04 | $12.49 | $15.31 | 3,923,300 | — | — |
| 2013-03-01 | $12.28 | $15.05 | 4,077,600 | — | — |
| 2013-02-28 | $12.21 | $14.97 | 5,359,600 | — | — |
| 2013-02-27 | $12.41 | $15.21 | 3,407,100 | — | — |
| 2013-02-26 | $12.26 | $15.03 | 3,280,800 | — | — |
| 2013-02-25 | $12.09 | $14.82 | 3,457,700 | — | — |
| 2013-02-22 | $12.31 | $15.09 | 3,635,600 | — | — |
| 2013-02-21 | $12.30 | $15.08 | 4,814,900 | — | — |
| 2013-02-20 | $12.42 | $15.22 | 2,833,300 | — | — |
| 2013-02-19 | $12.55 | $15.38 | 3,832,800 | — | — |
| 2013-02-15 | $12.54 | $15.37 | 5,882,000 | — | — |
| 2013-02-14 | $12.49 | $15.31 | 5,620,100 | — | — |
| 2013-02-13 | $12.44 | $15.25 | 3,310,300 | — | — |
| 2013-02-12 | $12.32 | $15.10 | 3,086,300 | — | — |
| 2013-02-11 | $12.17 | $14.92 | 4,151,000 | — | — |
| 2013-02-08 | $12.10 | $14.83 | 6,026,400 | — | — |
| 2013-02-07 | $12.21 | $14.97 | 4,263,100 | — | — |
| 2013-02-06 | $12.25 | $15.01 | 4,895,800 | — | — |
| 2013-02-05 | $12.25 | $15.01 | 5,837,600 | — | — |
| 2013-02-04 | $12.20 | $14.95 | 11,296,900 | — | — |
| 2013-02-01 | $12.26 | $15.03 | 9,137,100 | — | — |
| 2013-01-31 | $11.60 | $14.22 | 20,209,900 | — | — |
| 2013-01-30 | $10.67 | $13.08 | 6,910,300 | — | — |
| 2013-01-29 | $10.93 | $13.40 | 6,806,900 | — | — |
| 2013-01-28 | $10.84 | $13.29 | 4,092,800 | — | — |
| 2013-01-25 | $10.72 | $13.14 | 8,123,000 | — | — |
| 2013-01-24 | $10.57 | $12.96 | 4,498,500 | — | — |
| 2013-01-23 | $10.53 | $12.91 | 6,450,200 | — | — |
| 2013-01-22 | $10.42 | $12.77 | 9,917,400 | — | — |
| 2013-01-18 | $10.56 | $12.94 | 15,717,000 | — | — |
| 2013-01-17 | $10.32 | $12.65 | 3,166,600 | — | — |
| 2013-01-16 | $10.24 | $12.55 | 5,910,400 | — | — |
| 2013-01-15 | $10.16 | $12.45 | 5,038,700 | — | — |
| 2013-01-14 | $10.36 | $12.70 | 3,683,000 | — | — |
| 2013-01-11 | $10.30 | $12.62 | 2,315,200 | — | — |
| 2013-01-10 | $10.28 | $12.60 | 3,215,600 | — | — |
| 2013-01-09 | $9.87 | $12.10 | 6,666,100 | — | — |
| 2013-01-08 | $10.00 | $12.26 | 7,052,400 | — | — |
| 2013-01-07 | $10.49 | $12.86 | 3,453,900 | — | — |
| 2013-01-04 | $10.42 | $12.77 | 2,082,500 | — | — |
| 2013-01-03 | $10.30 | $12.62 | 2,461,400 | — | — |
| 2013-01-02 | $10.36 | $12.70 | 2,787,500 | — | — |