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
- 1981-12-31 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 | $17.82 | $36.73 | 5,144,200 | — | — |
| 2013-12-30 | $17.78 | $36.65 | 5,497,100 | — | — |
| 2013-12-27 | $17.77 | $36.63 | 4,206,000 | — | — |
| 2013-12-26 | $17.73 | $36.54 | 6,314,000 | — | — |
| 2013-12-24 | $17.64 | $36.36 | 2,769,400 | — | — |
| 2013-12-23 | $17.56 | $36.19 | 6,694,100 | — | — |
| 2013-12-20 | $17.43 | $35.92 | 15,858,800 | — | — |
| 2013-12-19 | $17.42 | $35.90 | 7,637,200 | — | — |
| 2013-12-18 | $17.37 | $35.80 | 11,490,900 | — | — |
| 2013-12-17 | $17.22 | $35.49 | 10,024,200 | — | — |
| 2013-12-16 | $17.05 | $35.14 | 7,724,900 | — | — |
| 2013-12-13 | $16.88 | $34.79 | 9,572,500 | — | — |
| 2013-12-12 | $17.01 | $35.06 | 10,629,900 | — | — |
| 2013-12-11 | $16.94 | $34.91 | 12,758,600 | — | — |
| 2013-12-10 | $17.26 | $35.57 | 8,807,500 | — | — |
| 2013-12-09 | $17.02 | $35.08 | 7,602,800 | — | — |
| 2013-12-06 | $17.11 | $35.27 | 10,788,800 | — | — |
| 2013-12-05 | $16.63 | $34.28 | 19,715,000 | — | — |
| 2013-12-04 | $16.78 | $34.59 | 11,230,900 | — | — |
| 2013-12-03 | $16.78 | $34.59 | 15,031,300 | — | — |
| 2013-12-02 | $17.06 | $35.16 | 10,190,500 | — | — |
| 2013-11-29 | $17.08 | $35.20 | 4,489,900 | — | — |
| 2013-11-27 | $17.17 | $35.39 | 5,739,100 | — | — |
| 2013-11-26 | $17.08 | $35.20 | 12,868,800 | — | — |
| 2013-11-25 | $17.08 | $35.20 | 8,274,200 | — | — |
| 2013-11-22 | $17.26 | $35.57 | 10,400,800 | — | — |
| 2013-11-21 | $17.14 | $35.33 | 9,605,600 | — | — |
| 2013-11-20 | $16.84 | $34.71 | 7,963,200 | — | — |
| 2013-11-19 | $16.86 | $34.75 | 9,312,500 | — | — |
| 2013-11-18 | $16.78 | $34.59 | 10,750,800 | — | — |
| 2013-11-15 | $17.01 | $35.06 | 14,419,000 | — | — |
| 2013-11-14 | $16.79 | $34.61 | 13,278,600 | — | — |
| 2013-11-13 | $16.85 | $34.73 | 12,204,400 | — | — |
| 2013-11-12 | $16.73 | $34.28 | 11,422,500 | — | — |
| 2013-11-11 | $16.59 | $33.99 | 7,464,800 | — | — |
| 2013-11-08 | $16.58 | $33.97 | 13,788,500 | — | — |
| 2013-11-07 | $16.31 | $33.42 | 13,157,900 | — | — |
| 2013-11-06 | $16.55 | $33.91 | 12,358,700 | — | — |
| 2013-11-05 | $16.50 | $33.80 | 24,344,800 | — | — |
| 2013-11-04 | $17.26 | $35.36 | 10,089,600 | — | — |
| 2013-11-01 | $17.13 | $35.10 | 10,208,200 | — | — |
| 2013-10-31 | $17.09 | $35.01 | 17,040,200 | — | — |
| 2013-10-30 | $17.00 | $34.83 | 15,904,200 | — | — |
| 2013-10-29 | $17.51 | $35.87 | 14,495,900 | — | — |
| 2013-10-28 | $17.30 | $35.44 | 10,179,500 | — | — |
| 2013-10-25 | $17.35 | $35.55 | 15,555,200 | — | — |
| 2013-10-24 | $17.48 | $35.81 | 36,881,100 | — | — |
| 2013-10-23 | $17.52 | $35.89 | 87,157,100 | — | — |
| 2013-10-22 | $15.35 | $31.45 | 23,647,000 | — | — |
| 2013-10-21 | $15.09 | $30.92 | 8,176,700 | — | — |
| 2013-10-18 | $15.00 | $30.73 | 15,029,800 | — | — |
| 2013-10-17 | $14.83 | $30.38 | 14,745,400 | — | — |
| 2013-10-16 | $14.42 | $29.54 | 13,434,500 | — | — |
| 2013-10-15 | $14.27 | $29.24 | 12,971,300 | — | — |
| 2013-10-14 | $14.41 | $29.52 | 11,265,500 | — | — |
| 2013-10-11 | $14.45 | $29.60 | 15,281,200 | — | — |
| 2013-10-10 | $14.46 | $29.63 | 13,483,400 | — | — |
| 2013-10-09 | $14.01 | $28.70 | 15,462,200 | — | — |
| 2013-10-08 | $14.00 | $28.68 | 16,326,300 | — | — |
| 2013-10-07 | $14.48 | $29.67 | 11,501,400 | — | — |
| 2013-10-04 | $14.63 | $29.97 | 13,314,100 | — | — |
| 2013-10-03 | $14.30 | $29.30 | 12,940,000 | — | — |
| 2013-10-02 | $14.53 | $29.77 | 12,603,600 | — | — |
| 2013-10-01 | $14.74 | $30.20 | 8,261,400 | — | — |
| 2013-09-30 | $14.59 | $29.89 | 10,503,800 | — | — |
| 2013-09-27 | $14.73 | $30.18 | 9,650,400 | — | — |
| 2013-09-26 | $14.94 | $30.61 | 10,756,100 | — | — |
| 2013-09-25 | $14.92 | $30.57 | 9,578,800 | — | — |
| 2013-09-24 | $14.88 | $30.49 | 11,720,400 | — | — |
| 2013-09-23 | $14.82 | $30.36 | 15,072,200 | — | — |
| 2013-09-20 | $14.67 | $30.06 | 13,602,500 | — | — |
| 2013-09-19 | $14.87 | $30.47 | 10,313,700 | — | — |
| 2013-09-18 | $15.02 | $30.77 | 18,397,600 | — | — |
| 2013-09-17 | $14.65 | $30.01 | 11,418,900 | — | — |
| 2013-09-16 | $14.49 | $29.69 | 12,064,300 | — | — |
| 2013-09-13 | $14.64 | $29.99 | 7,336,600 | — | — |
| 2013-09-12 | $14.49 | $29.69 | 16,781,200 | — | — |
| 2013-09-11 | $14.89 | $30.51 | 7,728,500 | — | — |
| 2013-09-10 | $14.86 | $30.44 | 9,345,500 | — | — |
| 2013-09-09 | $14.63 | $29.97 | 8,429,400 | — | — |
| 2013-09-06 | $14.40 | $29.50 | 11,556,200 | — | — |
| 2013-09-05 | $14.45 | $29.60 | 9,632,400 | — | — |
| 2013-09-04 | $14.18 | $29.05 | 13,516,600 | — | — |
| 2013-09-03 | $13.92 | $28.52 | 12,256,900 | — | — |
| 2013-08-30 | $14.04 | $28.76 | 8,465,000 | — | — |
| 2013-08-29 | $14.18 | $29.05 | 7,773,700 | — | — |
| 2013-08-28 | $14.17 | $29.03 | 7,542,200 | — | — |
| 2013-08-27 | $14.22 | $28.93 | 12,149,200 | — | — |
| 2013-08-26 | $14.75 | $30.01 | 9,923,500 | — | — |
| 2013-08-23 | $14.77 | $30.05 | 6,853,400 | — | — |
| 2013-08-22 | $14.62 | $29.74 | 7,168,900 | — | — |
| 2013-08-21 | $14.55 | $29.60 | 10,934,900 | — | — |
| 2013-08-20 | $14.47 | $29.44 | 14,360,800 | — | — |
| 2013-08-19 | $14.72 | $29.95 | 9,514,000 | — | — |
| 2013-08-16 | $15.03 | $30.58 | 12,241,100 | — | — |
| 2013-08-15 | $14.91 | $30.33 | 8,887,000 | — | — |
| 2013-08-14 | $15.12 | $30.76 | 6,587,300 | — | — |
| 2013-08-13 | $15.21 | $30.94 | 6,503,700 | — | — |
| 2013-08-12 | $15.11 | $30.74 | 5,376,900 | — | — |
| 2013-08-09 | $15.09 | $30.70 | 5,785,700 | — | — |
| 2013-08-08 | $15.13 | $30.78 | 7,463,900 | — | — |
| 2013-08-07 | $15.03 | $30.58 | 8,584,200 | — | — |
| 2013-08-06 | $15.07 | $30.66 | 14,718,000 | — | — |
| 2013-08-05 | $15.34 | $31.21 | 7,387,900 | — | — |
| 2013-08-02 | $15.40 | $31.33 | 12,102,700 | — | — |
| 2013-08-01 | $15.45 | $31.43 | 12,931,700 | — | — |
| 2013-07-31 | $15.19 | $30.90 | 14,507,600 | — | — |
| 2013-07-30 | $15.19 | $30.90 | 27,862,900 | — | — |
| 2013-07-29 | $15.39 | $31.31 | 16,823,600 | — | — |
| 2013-07-26 | $15.25 | $31.02 | 9,571,300 | — | — |
| 2013-07-25 | $15.28 | $31.09 | 9,274,700 | — | — |
| 2013-07-24 | $15.14 | $30.80 | 11,649,200 | — | — |
| 2013-07-23 | $15.02 | $30.56 | 6,417,700 | — | — |
| 2013-07-22 | $14.99 | $30.50 | 9,305,000 | — | — |
| 2013-07-19 | $15.11 | $30.74 | 16,080,400 | — | — |
| 2013-07-18 | $14.79 | $30.09 | 10,030,300 | — | — |
| 2013-07-17 | $14.82 | $30.15 | 13,593,300 | — | — |
| 2013-07-16 | $15.02 | $30.56 | 6,828,300 | — | — |
| 2013-07-15 | $15.09 | $30.70 | 5,687,600 | — | — |
| 2013-07-12 | $15.03 | $30.58 | 8,459,200 | — | — |
| 2013-07-11 | $15.04 | $30.60 | 8,341,400 | — | — |
| 2013-07-10 | $14.80 | $30.11 | 6,343,200 | — | — |
| 2013-07-09 | $14.77 | $30.05 | 11,624,400 | — | — |
| 2013-07-08 | $14.55 | $29.60 | 6,535,400 | — | — |
| 2013-07-05 | $14.52 | $29.54 | 5,753,000 | — | — |
| 2013-07-03 | $14.28 | $29.05 | 6,005,200 | — | — |
| 2013-07-02 | $14.42 | $29.34 | 7,479,400 | — | — |
| 2013-07-01 | $14.45 | $29.40 | 6,829,400 | — | — |
| 2013-06-28 | $14.23 | $28.95 | 13,666,000 | — | — |
| 2013-06-27 | $14.30 | $29.09 | 7,697,400 | — | — |
| 2013-06-26 | $14.33 | $29.15 | 10,054,000 | — | — |
| 2013-06-25 | $14.21 | $28.91 | 9,722,900 | — | — |
| 2013-06-24 | $13.96 | $28.40 | 11,963,100 | — | — |
| 2013-06-21 | $14.26 | $29.01 | 15,296,400 | — | — |
| 2013-06-20 | $14.31 | $29.11 | 18,666,600 | — | — |
| 2013-06-19 | $14.93 | $30.37 | 13,436,800 | — | — |
| 2013-06-18 | $15.19 | $30.90 | 10,244,600 | — | — |
| 2013-06-17 | $15.11 | $30.74 | 7,969,800 | — | — |
| 2013-06-14 | $14.92 | $30.35 | 7,531,900 | — | — |
| 2013-06-13 | $15.09 | $30.70 | 11,531,800 | — | — |
| 2013-06-12 | $14.78 | $30.07 | 9,574,900 | — | — |
| 2013-06-11 | $14.99 | $30.50 | 8,978,300 | — | — |
| 2013-06-10 | $15.22 | $30.96 | 10,070,500 | — | — |
| 2013-06-07 | $15.38 | $31.29 | 15,014,100 | — | — |
| 2013-06-06 | $15.01 | $30.54 | 18,587,600 | — | — |
| 2013-06-05 | $14.99 | $30.50 | 18,431,300 | — | — |
| 2013-06-04 | $15.57 | $31.68 | 11,294,500 | — | — |
| 2013-06-03 | $15.70 | $31.94 | 12,679,400 | — | — |
| 2013-05-31 | $15.37 | $31.27 | 10,282,600 | — | — |
| 2013-05-30 | $15.59 | $31.72 | 9,875,300 | — | — |
| 2013-05-29 | $15.59 | $31.72 | 11,165,400 | — | — |
| 2013-05-28 | $15.76 | $31.86 | 10,188,700 | — | — |
| 2013-05-24 | $15.66 | $31.66 | 10,226,400 | — | — |
| 2013-05-23 | $15.75 | $31.84 | 13,760,000 | — | — |
| 2013-05-22 | $15.80 | $31.94 | 14,333,500 | — | — |
| 2013-05-21 | $16.19 | $32.73 | 14,823,500 | — | — |
| 2013-05-20 | $16.31 | $32.97 | 19,383,500 | — | — |
| 2013-05-17 | $16.14 | $32.63 | 24,325,200 | — | — |
| 2013-05-16 | $15.45 | $31.23 | 14,200,100 | — | — |
| 2013-05-15 | $15.68 | $31.70 | 11,219,300 | — | — |
| 2013-05-14 | $15.53 | $31.39 | 13,370,000 | — | — |
| 2013-05-13 | $15.24 | $30.81 | 12,370,700 | — | — |
| 2013-05-10 | $15.10 | $30.52 | 9,141,300 | — | — |
| 2013-05-09 | $15.06 | $30.44 | 14,643,400 | — | — |
| 2013-05-08 | $14.88 | $30.08 | 14,549,300 | — | — |
| 2013-05-07 | $14.87 | $30.06 | 7,030,000 | — | — |
| 2013-05-06 | $14.88 | $30.08 | 10,698,200 | — | — |
| 2013-05-03 | $14.87 | $30.06 | 17,347,800 | — | — |
| 2013-05-02 | $14.37 | $29.05 | 7,558,400 | — | — |
| 2013-05-01 | $14.33 | $28.97 | 8,027,600 | — | — |
| 2013-04-30 | $14.50 | $29.31 | 11,656,800 | — | — |
| 2013-04-29 | $14.41 | $29.13 | 16,582,800 | — | — |
| 2013-04-26 | $14.23 | $28.77 | 9,646,200 | — | — |
| 2013-04-25 | $14.23 | $28.77 | 24,396,500 | — | — |
| 2013-04-24 | $13.85 | $28.00 | 34,441,800 | — | — |
| 2013-04-23 | $13.13 | $26.54 | 11,486,100 | — | — |
| 2013-04-22 | $12.82 | $25.92 | 10,633,900 | — | — |
| 2013-04-19 | $12.84 | $25.96 | 14,759,400 | — | — |
| 2013-04-18 | $13.06 | $26.40 | 22,186,400 | — | — |
| 2013-04-17 | $12.96 | $26.20 | 18,552,000 | — | — |
| 2013-04-16 | $13.18 | $26.64 | 9,788,500 | — | — |
| 2013-04-15 | $13.13 | $26.54 | 18,762,300 | — | — |
| 2013-04-12 | $13.30 | $26.89 | 14,510,200 | — | — |
| 2013-04-11 | $13.37 | $27.03 | 12,965,300 | — | — |
| 2013-04-10 | $13.40 | $27.09 | 13,222,300 | — | — |
| 2013-04-09 | $13.35 | $26.99 | 14,205,600 | — | — |
| 2013-04-08 | $13.35 | $26.99 | 11,858,300 | — | — |
| 2013-04-05 | $13.31 | $26.91 | 15,348,600 | — | — |
| 2013-04-04 | $13.34 | $26.97 | 10,232,100 | — | — |
| 2013-04-03 | $13.34 | $26.97 | 14,961,600 | — | — |
| 2013-04-02 | $13.33 | $26.95 | 10,571,900 | — | — |
| 2013-04-01 | $13.33 | $26.95 | 13,566,600 | — | — |
| 2013-03-28 | $13.33 | $26.95 | 11,637,500 | — | — |
| 2013-03-27 | $13.15 | $26.58 | 12,858,300 | — | — |
| 2013-03-26 | $13.11 | $26.50 | 15,026,600 | — | — |
| 2013-03-25 | $13.01 | $26.30 | 11,341,800 | — | — |
| 2013-03-22 | $13.05 | $26.38 | 9,370,700 | — | — |
| 2013-03-21 | $12.99 | $26.26 | 12,560,200 | — | — |
| 2013-03-20 | $13.18 | $26.64 | 19,257,500 | — | — |
| 2013-03-19 | $12.83 | $25.94 | 14,675,000 | — | — |
| 2013-03-18 | $12.85 | $25.98 | 17,277,600 | — | — |
| 2013-03-15 | $12.92 | $26.12 | 18,543,600 | — | — |
| 2013-03-14 | $12.81 | $25.89 | 9,722,200 | — | — |
| 2013-03-13 | $12.64 | $25.55 | 8,078,900 | — | — |
| 2013-03-12 | $12.67 | $25.61 | 9,532,400 | — | — |
| 2013-03-11 | $12.63 | $25.53 | 9,170,100 | — | — |
| 2013-03-08 | $12.71 | $25.69 | 11,898,500 | — | — |
| 2013-03-07 | $12.66 | $25.59 | 7,641,700 | — | — |
| 2013-03-06 | $12.56 | $25.39 | 9,815,700 | — | — |
| 2013-03-05 | $12.52 | $25.31 | 12,336,000 | — | — |
| 2013-03-04 | $12.38 | $25.03 | 13,078,800 | — | — |
| 2013-03-01 | $12.52 | $25.31 | 8,934,900 | — | — |
| 2013-02-28 | $12.61 | $25.49 | 12,497,000 | — | — |
| 2013-02-27 | $12.59 | $25.45 | 9,535,000 | — | — |
| 2013-02-26 | $12.29 | $24.84 | 14,351,000 | — | — |
| 2013-02-25 | $12.35 | $24.78 | 12,157,500 | — | — |
| 2013-02-22 | $12.61 | $25.30 | 6,882,900 | — | — |
| 2013-02-21 | $12.51 | $25.10 | 13,286,000 | — | — |
| 2013-02-20 | $12.63 | $25.35 | 11,496,700 | — | — |
| 2013-02-19 | $12.90 | $25.89 | 13,870,200 | — | — |
| 2013-02-15 | $12.79 | $25.67 | 14,371,100 | — | — |
| 2013-02-14 | $12.95 | $25.99 | 16,363,800 | — | — |
| 2013-02-13 | $12.78 | $25.65 | 17,235,400 | — | — |
| 2013-02-12 | $12.57 | $25.22 | 13,459,500 | — | — |
| 2013-02-11 | $12.44 | $24.96 | 10,352,600 | — | — |
| 2013-02-08 | $12.28 | $24.64 | 18,009,700 | — | — |
| 2013-02-07 | $12.32 | $24.72 | 16,207,200 | — | — |
| 2013-02-06 | $12.18 | $24.44 | 13,759,500 | — | — |
| 2013-02-05 | $11.96 | $24.00 | 29,739,600 | — | — |
| 2013-02-04 | $11.79 | $23.66 | 21,386,200 | — | — |
| 2013-02-01 | $11.91 | $23.90 | 17,829,800 | — | — |
| 2013-01-31 | $12.00 | $24.08 | 25,377,800 | — | — |
| 2013-01-30 | $12.00 | $24.08 | 22,021,600 | — | — |
| 2013-01-29 | $12.23 | $24.54 | 24,356,600 | — | — |
| 2013-01-28 | $12.15 | $24.38 | 32,201,000 | — | — |
| 2013-01-25 | $12.24 | $24.56 | 16,231,300 | — | — |
| 2013-01-24 | $12.16 | $24.40 | 15,952,400 | — | — |
| 2013-01-23 | $12.23 | $24.54 | 11,890,100 | — | — |
| 2013-01-22 | $12.31 | $24.70 | 14,416,200 | — | — |
| 2013-01-18 | $12.10 | $24.28 | 19,468,000 | — | — |
| 2013-01-17 | $12.30 | $24.68 | 16,463,500 | — | — |
| 2013-01-16 | $12.52 | $25.12 | 9,443,200 | — | — |
| 2013-01-15 | $12.62 | $25.32 | 10,382,400 | — | — |
| 2013-01-14 | $12.50 | $25.08 | 9,905,900 | — | — |
| 2013-01-11 | $12.45 | $24.98 | 24,429,300 | — | — |
| 2013-01-10 | $12.64 | $25.37 | 18,278,900 | — | — |
| 2013-01-09 | $12.40 | $24.88 | 24,453,800 | — | — |
| 2013-01-08 | $12.48 | $25.04 | 20,353,900 | — | — |
| 2013-01-07 | $12.63 | $25.35 | 18,641,400 | — | — |
| 2013-01-04 | $12.73 | $25.55 | 22,629,000 | — | — |
| 2013-01-03 | $12.77 | $25.63 | 10,657,300 | — | — |
| 2013-01-02 | $12.86 | $25.81 | 14,040,800 | — | — |