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
- 2005-10-14 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 | $17.87 | $25.89 | 5,688,936 | — | — |
| 2013-12-30 | $17.92 | $25.97 | 4,606,402 | — | — |
| 2013-12-27 | $17.94 | $26.01 | 11,650,504 | — | — |
| 2013-12-26 | $18.11 | $26.25 | 7,142,911 | — | — |
| 2013-12-24 | $18.14 | $26.29 | 5,368,898 | — | — |
| 2013-12-23 | $17.62 | $25.54 | 5,259,373 | — | — |
| 2013-12-20 | $17.29 | $25.06 | 17,389,753 | — | — |
| 2013-12-19 | $17.28 | $25.04 | 6,134,846 | — | — |
| 2013-12-18 | $17.26 | $25.02 | 9,120,897 | — | — |
| 2013-12-17 | $16.73 | $24.25 | 5,534,366 | — | — |
| 2013-12-16 | $16.56 | $24.00 | 6,123,040 | — | — |
| 2013-12-13 | $16.49 | $23.90 | 3,893,491 | — | — |
| 2013-12-12 | $16.36 | $23.71 | 7,004,324 | — | — |
| 2013-12-11 | $16.40 | $23.63 | 12,703,251 | — | — |
| 2013-12-10 | $16.70 | $24.06 | 11,630,706 | — | — |
| 2013-12-09 | $16.26 | $23.43 | 6,441,988 | — | — |
| 2013-12-06 | $15.97 | $23.01 | 2,765,185 | — | — |
| 2013-12-05 | $15.72 | $22.65 | 4,412,599 | — | — |
| 2013-12-04 | $15.85 | $22.83 | 4,084,024 | — | — |
| 2013-12-03 | $15.82 | $22.80 | 3,079,229 | — | — |
| 2013-12-02 | $15.89 | $22.90 | 4,762,243 | — | — |
| 2013-11-29 | $16.00 | $23.06 | 2,814,771 | — | — |
| 2013-11-27 | $15.93 | $22.95 | 2,949,361 | — | — |
| 2013-11-26 | $15.86 | $22.85 | 5,066,842 | — | — |
| 2013-11-25 | $15.70 | $22.62 | 6,943,477 | — | — |
| 2013-11-22 | $15.47 | $22.28 | 4,144,508 | — | — |
| 2013-11-21 | $15.36 | $22.13 | 6,029,135 | — | — |
| 2013-11-20 | $15.42 | $22.22 | 4,563,718 | — | — |
| 2013-11-19 | $15.35 | $22.11 | 3,630,486 | — | — |
| 2013-11-18 | $15.33 | $22.08 | 3,753,452 | — | — |
| 2013-11-15 | $15.35 | $22.11 | 2,776,446 | — | — |
| 2013-11-14 | $15.28 | $22.01 | 4,414,597 | — | — |
| 2013-11-13 | $15.09 | $21.74 | 4,374,819 | — | — |
| 2013-11-12 | $14.91 | $21.49 | 5,628,271 | — | — |
| 2013-11-11 | $15.01 | $21.62 | 2,534,693 | — | — |
| 2013-11-08 | $14.94 | $21.53 | 4,697,763 | — | — |
| 2013-11-07 | $14.80 | $21.33 | 6,647,960 | — | — |
| 2013-11-06 | $15.06 | $21.70 | 6,102,515 | — | — |
| 2013-11-05 | $14.99 | $21.60 | 5,764,859 | — | — |
| 2013-11-04 | $15.26 | $21.98 | 4,054,782 | — | — |
| 2013-11-01 | $15.37 | $22.14 | 12,793,886 | — | — |
| 2013-10-31 | $15.50 | $22.33 | 15,592,854 | — | — |
| 2013-10-30 | $15.34 | $22.10 | 7,663,835 | — | — |
| 2013-10-29 | $15.45 | $22.26 | 7,417,540 | — | — |
| 2013-10-28 | $15.28 | $22.02 | 8,827,923 | — | — |
| 2013-10-25 | $15.18 | $21.88 | 33,214,190 | — | — |
| 2013-10-24 | $14.91 | $21.48 | 22,229,553 | — | — |
| 2013-10-23 | $14.60 | $21.03 | 11,526,630 | — | — |
| 2013-10-22 | $14.81 | $21.34 | 6,010,790 | — | — |
| 2013-10-21 | $14.67 | $21.13 | 6,845,759 | — | — |
| 2013-10-18 | $14.52 | $20.92 | 4,685,594 | — | — |
| 2013-10-17 | $14.69 | $21.17 | 2,707,789 | — | — |
| 2013-10-16 | $14.55 | $20.96 | 2,553,764 | — | — |
| 2013-10-15 | $14.47 | $20.85 | 3,286,836 | — | — |
| 2013-10-14 | $14.49 | $20.88 | 1,871,004 | — | — |
| 2013-10-11 | $14.42 | $20.78 | 2,361,051 | — | — |
| 2013-10-10 | $14.34 | $20.66 | 3,453,030 | — | — |
| 2013-10-09 | $14.18 | $20.42 | 4,036,073 | — | — |
| 2013-10-08 | $14.18 | $20.43 | 2,712,693 | — | — |
| 2013-10-07 | $14.26 | $20.54 | 2,879,251 | — | — |
| 2013-10-04 | $14.42 | $20.77 | 2,807,506 | — | — |
| 2013-10-03 | $14.49 | $20.87 | 3,038,180 | — | — |
| 2013-10-02 | $14.57 | $20.99 | 3,663,180 | — | — |
| 2013-10-01 | $14.62 | $21.06 | 7,050,459 | — | — |
| 2013-09-30 | $14.64 | $21.10 | 6,141,566 | — | — |
| 2013-09-27 | $14.60 | $21.03 | 3,880,414 | — | — |
| 2013-09-26 | $14.68 | $21.15 | 4,950,415 | — | — |
| 2013-09-25 | $14.61 | $21.05 | 5,600,299 | — | — |
| 2013-09-24 | $14.42 | $20.77 | 6,987,977 | — | — |
| 2013-09-23 | $14.24 | $20.51 | 3,748,366 | — | — |
| 2013-09-20 | $14.31 | $20.62 | 6,592,925 | — | — |
| 2013-09-19 | $14.36 | $20.69 | 5,921,064 | — | — |
| 2013-09-18 | $14.39 | $20.73 | 6,917,685 | — | — |
| 2013-09-17 | $14.05 | $20.24 | 8,677,894 | — | — |
| 2013-09-16 | $13.65 | $19.67 | 5,021,979 | — | — |
| 2013-09-13 | $13.46 | $19.39 | 4,670,700 | — | — |
| 2013-09-12 | $13.31 | $19.17 | 4,577,159 | — | — |
| 2013-09-11 | $13.63 | $19.51 | 3,154,062 | — | — |
| 2013-09-10 | $13.70 | $19.61 | 5,030,334 | — | — |
| 2013-09-09 | $13.87 | $19.85 | 4,338,493 | — | — |
| 2013-09-06 | $13.64 | $19.52 | 4,173,025 | — | — |
| 2013-09-05 | $13.50 | $19.32 | 4,701,759 | — | — |
| 2013-09-04 | $13.54 | $19.39 | 5,561,430 | — | — |
| 2013-09-03 | $13.52 | $19.35 | 8,647,379 | — | — |
| 2013-08-30 | $13.05 | $18.68 | 3,320,620 | — | — |
| 2013-08-29 | $13.23 | $18.94 | 2,520,888 | — | — |
| 2013-08-28 | $13.24 | $18.94 | 2,206,663 | — | — |
| 2013-08-27 | $13.28 | $19.01 | 4,272,197 | — | — |
| 2013-08-26 | $13.51 | $19.33 | 1,910,601 | — | — |
| 2013-08-23 | $13.47 | $19.28 | 2,825,306 | — | — |
| 2013-08-22 | $13.37 | $19.13 | 2,507,811 | — | — |
| 2013-08-21 | $13.32 | $19.07 | 3,961,785 | — | — |
| 2013-08-20 | $13.32 | $19.07 | 3,223,264 | — | — |
| 2013-08-19 | $13.27 | $18.99 | 5,360,362 | — | — |
| 2013-08-16 | $13.46 | $19.26 | 2,717,052 | — | — |
| 2013-08-15 | $13.46 | $19.26 | 3,733,109 | — | — |
| 2013-08-14 | $13.55 | $19.39 | 3,268,491 | — | — |
| 2013-08-13 | $13.55 | $19.39 | 3,241,246 | — | — |
| 2013-08-12 | $13.67 | $19.57 | 2,990,047 | — | — |
| 2013-08-09 | $13.54 | $19.38 | 4,641,639 | — | — |
| 2013-08-08 | $13.47 | $19.28 | 4,327,413 | — | — |
| 2013-08-07 | $13.42 | $19.21 | 4,334,315 | — | — |
| 2013-08-06 | $13.61 | $19.48 | 5,432,288 | — | — |
| 2013-08-05 | $13.79 | $19.73 | 2,897,051 | — | — |
| 2013-08-02 | $13.84 | $19.81 | 3,459,388 | — | — |
| 2013-08-01 | $13.78 | $19.72 | 5,980,276 | — | — |
| 2013-07-31 | $13.48 | $19.29 | 4,976,570 | — | — |
| 2013-07-30 | $13.41 | $19.19 | 4,021,543 | — | — |
| 2013-07-29 | $13.62 | $19.50 | 2,165,432 | — | — |
| 2013-07-26 | $13.64 | $19.52 | 1,882,629 | — | — |
| 2013-07-25 | $13.54 | $19.39 | 3,132,448 | — | — |
| 2013-07-24 | $13.48 | $19.30 | 3,972,502 | — | — |
| 2013-07-23 | $13.54 | $19.39 | 4,061,139 | — | — |
| 2013-07-22 | $13.57 | $19.42 | 1,748,765 | — | — |
| 2013-07-19 | $13.48 | $19.30 | 1,693,912 | — | — |
| 2013-07-18 | $13.55 | $19.40 | 4,398,613 | — | — |
| 2013-07-17 | $13.56 | $19.41 | 5,348,737 | — | — |
| 2013-07-16 | $13.22 | $18.92 | 3,952,340 | — | — |
| 2013-07-15 | $13.36 | $19.13 | 4,390,258 | — | — |
| 2013-07-12 | $13.22 | $18.92 | 5,077,014 | — | — |
| 2013-07-11 | $13.19 | $18.88 | 5,968,651 | — | — |
| 2013-07-10 | $12.86 | $18.40 | 4,847,792 | — | — |
| 2013-07-09 | $13.17 | $18.85 | 2,435,339 | — | — |
| 2013-07-08 | $13.11 | $18.77 | 3,475,916 | — | — |
| 2013-07-05 | $13.19 | $18.88 | 3,658,094 | — | — |
| 2013-07-03 | $13.10 | $18.76 | 1,852,660 | — | — |
| 2013-07-02 | $12.98 | $18.58 | 3,848,809 | — | — |
| 2013-07-01 | $13.10 | $18.75 | 3,898,032 | — | — |
| 2013-06-28 | $13.11 | $18.76 | 7,708,698 | — | — |
| 2013-06-27 | $13.05 | $18.68 | 7,757,921 | — | — |
| 2013-06-26 | $12.67 | $18.13 | 5,959,933 | — | — |
| 2013-06-25 | $12.42 | $17.78 | 6,381,867 | — | — |
| 2013-06-24 | $12.28 | $17.58 | 6,357,710 | — | — |
| 2013-06-21 | $12.46 | $17.84 | 8,761,990 | — | — |
| 2013-06-20 | $12.38 | $17.72 | 8,561,103 | — | — |
| 2013-06-19 | $12.81 | $18.33 | 7,595,722 | — | — |
| 2013-06-18 | $13.31 | $19.05 | 4,620,024 | — | — |
| 2013-06-17 | $13.41 | $19.19 | 3,316,987 | — | — |
| 2013-06-14 | $13.41 | $19.20 | 3,777,064 | — | — |
| 2013-06-13 | $13.44 | $19.24 | 4,960,587 | — | — |
| 2013-06-12 | $13.20 | $18.90 | 6,771,107 | — | — |
| 2013-06-11 | $13.47 | $19.15 | 9,654,173 | — | — |
| 2013-06-10 | $14.00 | $19.91 | 3,184,576 | — | — |
| 2013-06-07 | $14.18 | $20.17 | 3,500,073 | — | — |
| 2013-06-06 | $14.28 | $20.31 | 6,553,329 | — | — |
| 2013-06-05 | $13.98 | $19.88 | 7,149,449 | — | — |
| 2013-06-04 | $14.31 | $20.35 | 4,600,590 | — | — |
| 2013-06-03 | $14.51 | $20.63 | 5,460,805 | — | — |
| 2013-05-31 | $14.49 | $20.60 | 5,669,138 | — | — |
| 2013-05-30 | $14.60 | $20.76 | 7,956,083 | — | — |
| 2013-05-29 | $14.38 | $20.44 | 9,818,732 | — | — |
| 2013-05-28 | $14.33 | $20.38 | 12,288,218 | — | — |
| 2013-05-24 | $14.41 | $20.50 | 7,586,096 | — | — |
| 2013-05-23 | $14.18 | $20.16 | 22,930,294 | — | — |
| 2013-05-22 | $13.42 | $19.08 | 6,946,747 | — | — |
| 2013-05-21 | $14.04 | $19.96 | 2,958,806 | — | — |
| 2013-05-20 | $14.03 | $19.95 | 2,361,959 | — | — |
| 2013-05-17 | $14.07 | $20.01 | 2,607,527 | — | — |
| 2013-05-16 | $14.02 | $19.94 | 3,279,571 | — | — |
| 2013-05-15 | $14.09 | $20.04 | 3,574,906 | — | — |
| 2013-05-14 | $14.01 | $19.92 | 2,998,947 | — | — |
| 2013-05-13 | $14.14 | $20.10 | 3,127,362 | — | — |
| 2013-05-10 | $14.33 | $20.38 | 3,717,307 | — | — |
| 2013-05-09 | $14.54 | $20.68 | 2,367,408 | — | — |
| 2013-05-08 | $14.51 | $20.64 | 3,318,985 | — | — |
| 2013-05-07 | $14.30 | $20.34 | 3,483,908 | — | — |
| 2013-05-06 | $14.01 | $19.92 | 5,688,028 | — | — |
| 2013-05-03 | $13.79 | $19.61 | 6,581,482 | — | — |
| 2013-05-02 | $13.97 | $19.86 | 8,397,997 | — | — |
| 2013-05-01 | $14.51 | $20.63 | 3,801,948 | — | — |
| 2013-04-30 | $14.78 | $21.02 | 5,940,680 | — | — |
| 2013-04-29 | $14.70 | $20.90 | 2,511,262 | — | — |
| 2013-04-26 | $14.76 | $20.99 | 4,574,979 | — | — |
| 2013-04-25 | $14.72 | $20.93 | 2,877,071 | — | — |
| 2013-04-24 | $14.74 | $20.97 | 2,890,331 | — | — |
| 2013-04-23 | $14.67 | $20.86 | 3,000,764 | — | — |
| 2013-04-22 | $14.44 | $20.53 | 2,252,979 | — | — |
| 2013-04-19 | $14.47 | $20.58 | 2,379,033 | — | — |
| 2013-04-18 | $14.28 | $20.31 | 2,930,290 | — | — |
| 2013-04-17 | $14.44 | $20.53 | 3,878,052 | — | — |
| 2013-04-16 | $14.65 | $20.83 | 2,350,153 | — | — |
| 2013-04-15 | $14.35 | $20.40 | 3,209,279 | — | — |
| 2013-04-12 | $14.73 | $20.94 | 2,601,715 | — | — |
| 2013-04-11 | $14.64 | $20.82 | 3,751,817 | — | — |
| 2013-04-10 | $14.49 | $20.61 | 3,605,966 | — | — |
| 2013-04-09 | $14.42 | $20.50 | 2,955,718 | — | — |
| 2013-04-08 | $14.38 | $20.45 | 4,420,773 | — | — |
| 2013-04-05 | $14.34 | $20.39 | 4,680,690 | — | — |
| 2013-04-04 | $14.08 | $20.02 | 3,114,466 | — | — |
| 2013-04-03 | $13.95 | $19.83 | 4,051,875 | — | — |
| 2013-04-02 | $14.06 | $19.99 | 4,634,192 | — | — |
| 2013-04-01 | $13.82 | $19.66 | 2,868,716 | — | — |
| 2013-03-28 | $13.89 | $19.75 | 3,015,657 | — | — |
| 2013-03-27 | $13.78 | $19.59 | 4,718,833 | — | — |
| 2013-03-26 | $13.48 | $19.17 | 5,168,557 | — | — |
| 2013-03-25 | $13.31 | $18.92 | 4,073,671 | — | — |
| 2013-03-22 | $13.16 | $18.72 | 3,986,851 | — | — |
| 2013-03-21 | $12.97 | $18.44 | 6,164,452 | — | — |
| 2013-03-20 | $13.10 | $18.62 | 6,069,640 | — | — |
| 2013-03-19 | $13.21 | $18.79 | 4,531,024 | — | — |
| 2013-03-18 | $13.22 | $18.80 | 3,561,829 | — | — |
| 2013-03-15 | $13.35 | $18.98 | 3,445,765 | — | — |
| 2013-03-14 | $13.43 | $19.09 | 4,862,868 | — | — |
| 2013-03-13 | $13.46 | $19.13 | 2,049,913 | — | — |
| 2013-03-12 | $13.59 | $19.20 | 3,196,927 | — | — |
| 2013-03-11 | $13.60 | $19.21 | 2,094,232 | — | — |
| 2013-03-08 | $13.74 | $19.41 | 2,665,287 | — | — |
| 2013-03-07 | $13.84 | $19.55 | 1,497,022 | — | — |
| 2013-03-06 | $13.86 | $19.58 | 2,650,393 | — | — |
| 2013-03-05 | $13.86 | $19.59 | 3,184,940 | — | — |
| 2013-03-04 | $13.68 | $19.32 | 2,663,289 | — | — |
| 2013-03-01 | $13.66 | $19.30 | 3,659,003 | — | — |
| 2013-02-28 | $13.73 | $19.40 | 3,411,618 | — | — |
| 2013-02-27 | $13.86 | $19.58 | 3,678,074 | — | — |
| 2013-02-26 | $13.83 | $19.54 | 5,866,392 | — | — |
| 2013-02-25 | $13.80 | $19.50 | 5,093,361 | — | — |
| 2013-02-22 | $14.24 | $20.12 | 1,736,777 | — | — |
| 2013-02-21 | $14.18 | $20.03 | 3,997,022 | — | — |
| 2013-02-20 | $14.04 | $19.83 | 5,321,129 | — | — |
| 2013-02-19 | $14.09 | $19.90 | 8,089,947 | — | — |
| 2013-02-15 | $14.23 | $20.11 | 3,622,858 | — | — |
| 2013-02-14 | $14.39 | $20.33 | 1,896,978 | — | — |
| 2013-02-13 | $14.22 | $20.09 | 2,208,116 | — | — |
| 2013-02-12 | $14.24 | $20.12 | 1,734,235 | — | — |
| 2013-02-11 | $14.21 | $20.08 | 1,954,374 | — | — |
| 2013-02-08 | $14.26 | $20.15 | 2,491,101 | — | — |
| 2013-02-07 | $14.24 | $20.12 | 2,922,480 | — | — |
| 2013-02-06 | $14.22 | $20.09 | 3,326,795 | — | — |
| 2013-02-05 | $13.92 | $19.66 | 3,579,084 | — | — |
| 2013-02-04 | $13.75 | $19.43 | 4,004,287 | — | — |
| 2013-02-01 | $13.90 | $19.64 | 4,071,310 | — | — |
| 2013-01-31 | $13.82 | $19.52 | 4,459,097 | — | — |
| 2013-01-30 | $13.86 | $19.59 | 6,078,176 | — | — |
| 2013-01-29 | $13.77 | $19.45 | 4,588,965 | — | — |
| 2013-01-28 | $13.75 | $19.43 | 4,827,994 | — | — |
| 2013-01-25 | $13.85 | $19.57 | 6,086,350 | — | — |
| 2013-01-24 | $14.17 | $20.01 | 2,717,052 | — | — |
| 2013-01-23 | $14.36 | $20.29 | 3,349,136 | — | — |
| 2013-01-22 | $14.34 | $20.26 | 2,581,372 | — | — |
| 2013-01-18 | $14.27 | $20.15 | 2,829,120 | — | — |
| 2013-01-17 | $14.23 | $20.10 | 3,849,536 | — | — |
| 2013-01-16 | $14.02 | $19.81 | 2,314,190 | — | — |
| 2013-01-15 | $14.08 | $19.89 | 3,287,744 | — | — |
| 2013-01-14 | $14.08 | $19.90 | 3,549,841 | — | — |
| 2013-01-11 | $13.87 | $19.60 | 3,754,905 | — | — |
| 2013-01-10 | $14.02 | $19.81 | 5,125,873 | — | — |
| 2013-01-09 | $13.78 | $19.47 | 4,255,668 | — | — |
| 2013-01-08 | $13.52 | $19.10 | 1,886,988 | — | — |
| 2013-01-07 | $13.52 | $19.10 | 2,652,209 | — | — |
| 2013-01-04 | $13.46 | $19.02 | 5,269,363 | — | — |
| 2013-01-03 | $13.46 | $19.01 | 3,400,175 | — | — |
| 2013-01-02 | $13.58 | $19.18 | 4,254,760 | — | — |