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
- 1981-12-22 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 | $16.49 | $21.08 | 877,400 | — | — |
| 2013-12-30 | $16.42 | $20.98 | 1,232,400 | — | — |
| 2013-12-27 | $16.51 | $21.11 | 1,278,600 | — | — |
| 2013-12-26 | $16.48 | $21.07 | 1,190,200 | — | — |
| 2013-12-24 | $16.53 | $21.13 | 626,200 | — | — |
| 2013-12-23 | $16.48 | $21.06 | 1,748,200 | — | — |
| 2013-12-20 | $16.32 | $20.86 | 3,030,400 | — | — |
| 2013-12-19 | $16.45 | $21.03 | 2,410,800 | — | — |
| 2013-12-18 | $16.68 | $21.32 | 3,125,200 | — | — |
| 2013-12-17 | $16.81 | $21.49 | 5,863,000 | — | — |
| 2013-12-16 | $16.14 | $20.63 | 4,912,800 | — | — |
| 2013-12-13 | $15.35 | $19.62 | 2,810,400 | — | — |
| 2013-12-12 | $15.35 | $19.62 | 4,889,200 | — | — |
| 2013-12-11 | $14.71 | $18.80 | 2,309,600 | — | — |
| 2013-12-10 | $14.76 | $18.87 | 1,899,000 | — | — |
| 2013-12-09 | $14.89 | $19.03 | 1,722,800 | — | — |
| 2013-12-06 | $14.89 | $19.03 | 1,268,800 | — | — |
| 2013-12-05 | $14.70 | $18.79 | 1,495,800 | — | — |
| 2013-12-04 | $14.78 | $18.89 | 1,321,200 | — | — |
| 2013-12-03 | $14.87 | $19.01 | 2,102,200 | — | — |
| 2013-12-02 | $14.70 | $18.79 | 1,502,600 | — | — |
| 2013-11-29 | $14.91 | $19.05 | 813,800 | — | — |
| 2013-11-27 | $14.89 | $19.03 | 1,253,400 | — | — |
| 2013-11-26 | $14.92 | $19.07 | 1,365,600 | — | — |
| 2013-11-25 | $14.81 | $18.93 | 1,605,600 | — | — |
| 2013-11-22 | $14.88 | $19.02 | 1,336,000 | — | — |
| 2013-11-21 | $14.78 | $18.89 | 1,643,600 | — | — |
| 2013-11-20 | $14.59 | $18.64 | 1,280,600 | — | — |
| 2013-11-19 | $14.62 | $18.68 | 1,928,800 | — | — |
| 2013-11-18 | $14.90 | $19.04 | 2,400,800 | — | — |
| 2013-11-15 | $14.96 | $19.12 | 2,355,000 | — | — |
| 2013-11-14 | $14.56 | $18.61 | 1,634,600 | — | — |
| 2013-11-13 | $14.64 | $18.72 | 1,500,800 | — | — |
| 2013-11-12 | $14.45 | $18.47 | 1,687,600 | — | — |
| 2013-11-11 | $14.46 | $18.48 | 1,834,800 | — | — |
| 2013-11-08 | $14.40 | $18.41 | 1,784,000 | — | — |
| 2013-11-07 | $14.23 | $18.19 | 1,709,000 | — | — |
| 2013-11-06 | $14.50 | $18.54 | 1,455,800 | — | — |
| 2013-11-05 | $14.43 | $18.45 | 2,027,000 | — | — |
| 2013-11-04 | $14.50 | $18.54 | 2,390,600 | — | — |
| 2013-11-01 | $14.45 | $18.47 | 4,406,000 | — | — |
| 2013-10-31 | $14.73 | $18.83 | 2,722,600 | — | — |
| 2013-10-30 | $14.96 | $19.12 | 2,100,600 | — | — |
| 2013-10-29 | $15.06 | $19.25 | 2,329,600 | — | — |
| 2013-10-28 | $15.05 | $19.24 | 2,422,200 | — | — |
| 2013-10-25 | $15.02 | $19.20 | 2,818,000 | — | — |
| 2013-10-24 | $15.18 | $19.41 | 4,351,600 | — | — |
| 2013-10-23 | $15.24 | $19.48 | 7,809,400 | — | — |
| 2013-10-22 | $14.86 | $18.99 | 8,254,800 | — | — |
| 2013-10-21 | $13.80 | $17.63 | 4,220,000 | — | — |
| 2013-10-18 | $13.33 | $17.04 | 1,069,600 | — | — |
| 2013-10-17 | $13.20 | $16.87 | 828,400 | — | — |
| 2013-10-16 | $12.95 | $16.55 | 2,527,800 | — | — |
| 2013-10-15 | $12.87 | $16.45 | 1,544,600 | — | — |
| 2013-10-14 | $13.06 | $16.69 | 1,044,000 | — | — |
| 2013-10-11 | $13.07 | $16.70 | 1,339,800 | — | — |
| 2013-10-10 | $12.92 | $16.51 | 1,560,400 | — | — |
| 2013-10-09 | $12.54 | $16.03 | 1,771,800 | — | — |
| 2013-10-08 | $12.68 | $16.21 | 2,675,800 | — | — |
| 2013-10-07 | $12.74 | $16.29 | 1,569,400 | — | — |
| 2013-10-04 | $12.85 | $16.43 | 1,138,000 | — | — |
| 2013-10-03 | $12.66 | $16.18 | 2,227,400 | — | — |
| 2013-10-02 | $12.78 | $16.34 | 1,334,600 | — | — |
| 2013-10-01 | $12.97 | $16.49 | 3,112,200 | — | — |
| 2013-09-30 | $12.80 | $16.27 | 1,952,200 | — | — |
| 2013-09-27 | $12.73 | $16.19 | 1,527,200 | — | — |
| 2013-09-26 | $12.76 | $16.22 | 1,271,600 | — | — |
| 2013-09-25 | $12.75 | $16.21 | 1,314,400 | — | — |
| 2013-09-24 | $12.83 | $16.31 | 1,115,600 | — | — |
| 2013-09-23 | $12.83 | $16.31 | 1,410,200 | — | — |
| 2013-09-20 | $12.94 | $16.45 | 3,529,000 | — | — |
| 2013-09-19 | $12.99 | $16.52 | 1,958,600 | — | — |
| 2013-09-18 | $12.77 | $16.23 | 1,463,200 | — | — |
| 2013-09-17 | $12.74 | $16.19 | 2,110,800 | — | — |
| 2013-09-16 | $12.57 | $15.98 | 1,403,600 | — | — |
| 2013-09-13 | $12.38 | $15.73 | 1,388,800 | — | — |
| 2013-09-12 | $12.27 | $15.60 | 975,600 | — | — |
| 2013-09-11 | $12.39 | $15.75 | 1,247,800 | — | — |
| 2013-09-10 | $12.40 | $15.76 | 1,800,800 | — | — |
| 2013-09-09 | $12.20 | $15.51 | 2,850,200 | — | — |
| 2013-09-06 | $12.47 | $15.85 | 5,860,400 | — | — |
| 2013-09-05 | $12.07 | $15.34 | 2,499,800 | — | — |
| 2013-09-04 | $11.73 | $14.91 | 1,582,000 | — | — |
| 2013-09-03 | $11.44 | $14.54 | 2,978,400 | — | — |
| 2013-08-30 | $11.27 | $14.32 | 1,582,200 | — | — |
| 2013-08-29 | $11.39 | $14.48 | 744,400 | — | — |
| 2013-08-28 | $11.28 | $14.34 | 1,332,800 | — | — |
| 2013-08-27 | $11.30 | $14.37 | 1,024,800 | — | — |
| 2013-08-26 | $11.58 | $14.72 | 1,020,600 | — | — |
| 2013-08-23 | $11.68 | $14.85 | 1,794,800 | — | — |
| 2013-08-22 | $11.52 | $14.65 | 1,069,000 | — | — |
| 2013-08-21 | $11.33 | $14.41 | 1,790,400 | — | — |
| 2013-08-20 | $11.31 | $14.37 | 1,307,000 | — | — |
| 2013-08-19 | $11.22 | $14.27 | 1,407,400 | — | — |
| 2013-08-16 | $11.18 | $14.21 | 2,078,000 | — | — |
| 2013-08-15 | $11.28 | $14.34 | 1,208,800 | — | — |
| 2013-08-14 | $11.63 | $14.79 | 793,200 | — | — |
| 2013-08-13 | $11.65 | $14.81 | 1,273,200 | — | — |
| 2013-08-12 | $11.62 | $14.77 | 833,800 | — | — |
| 2013-08-09 | $11.53 | $14.66 | 992,400 | — | — |
| 2013-08-08 | $11.53 | $14.66 | 1,126,200 | — | — |
| 2013-08-07 | $11.37 | $14.46 | 1,206,000 | — | — |
| 2013-08-06 | $11.39 | $14.48 | 1,636,400 | — | — |
| 2013-08-05 | $11.54 | $14.67 | 1,072,400 | — | — |
| 2013-08-02 | $11.63 | $14.78 | 1,718,200 | — | — |
| 2013-08-01 | $11.58 | $14.72 | 3,385,600 | — | — |
| 2013-07-31 | $11.28 | $14.34 | 2,371,400 | — | — |
| 2013-07-30 | $11.44 | $14.54 | 2,905,000 | — | — |
| 2013-07-29 | $11.09 | $14.10 | 2,065,400 | — | — |
| 2013-07-26 | $10.98 | $13.96 | 3,121,000 | — | — |
| 2013-07-25 | $11.10 | $14.11 | 8,875,800 | — | — |
| 2013-07-24 | $11.02 | $14.01 | 6,643,200 | — | — |
| 2013-07-23 | $11.68 | $14.84 | 1,644,000 | — | — |
| 2013-07-22 | $11.73 | $14.91 | 2,372,800 | — | — |
| 2013-07-19 | $11.70 | $14.88 | 2,309,200 | — | — |
| 2013-07-18 | $11.86 | $15.07 | 3,269,400 | — | — |
| 2013-07-17 | $12.25 | $15.57 | 928,200 | — | — |
| 2013-07-16 | $12.19 | $15.50 | 1,960,200 | — | — |
| 2013-07-15 | $12.22 | $15.53 | 1,038,400 | — | — |
| 2013-07-12 | $12.15 | $15.44 | 1,241,400 | — | — |
| 2013-07-11 | $12.00 | $15.25 | 1,082,600 | — | — |
| 2013-07-10 | $11.90 | $15.12 | 1,857,000 | — | — |
| 2013-07-09 | $11.76 | $14.95 | 2,244,200 | — | — |
| 2013-07-08 | $11.96 | $15.21 | 1,020,800 | — | — |
| 2013-07-05 | $11.89 | $15.12 | 1,305,600 | — | — |
| 2013-07-03 | $11.67 | $14.83 | 891,200 | — | — |
| 2013-07-02 | $11.67 | $14.83 | 1,328,000 | — | — |
| 2013-07-01 | $11.66 | $14.74 | 1,280,400 | — | — |
| 2013-06-28 | $11.53 | $14.57 | 3,325,200 | — | — |
| 2013-06-27 | $11.53 | $14.57 | 1,530,200 | — | — |
| 2013-06-26 | $11.37 | $14.37 | 1,864,400 | — | — |
| 2013-06-25 | $11.11 | $14.04 | 1,524,800 | — | — |
| 2013-06-24 | $10.96 | $13.85 | 932,000 | — | — |
| 2013-06-21 | $11.19 | $14.14 | 2,737,600 | — | — |
| 2013-06-20 | $11.20 | $14.15 | 1,250,800 | — | — |
| 2013-06-19 | $11.56 | $14.60 | 661,600 | — | — |
| 2013-06-18 | $11.75 | $14.84 | 968,000 | — | — |
| 2013-06-17 | $11.56 | $14.61 | 840,800 | — | — |
| 2013-06-14 | $11.49 | $14.51 | 788,200 | — | — |
| 2013-06-13 | $11.64 | $14.70 | 1,254,400 | — | — |
| 2013-06-12 | $11.31 | $14.29 | 897,200 | — | — |
| 2013-06-11 | $11.38 | $14.38 | 818,000 | — | — |
| 2013-06-10 | $11.56 | $14.61 | 1,016,400 | — | — |
| 2013-06-07 | $11.63 | $14.70 | 1,511,200 | — | — |
| 2013-06-06 | $11.46 | $14.48 | 1,385,800 | — | — |
| 2013-06-05 | $11.28 | $14.26 | 1,496,400 | — | — |
| 2013-06-04 | $11.49 | $14.52 | 2,378,000 | — | — |
| 2013-06-03 | $11.50 | $14.53 | 2,360,600 | — | — |
| 2013-05-31 | $11.44 | $14.45 | 1,887,200 | — | — |
| 2013-05-30 | $11.62 | $14.68 | 3,358,400 | — | — |
| 2013-05-29 | $11.53 | $14.57 | 3,155,800 | — | — |
| 2013-05-28 | $11.73 | $14.82 | 3,239,800 | — | — |
| 2013-05-24 | $11.88 | $15.01 | 1,881,000 | — | — |
| 2013-05-23 | $12.00 | $15.17 | 3,998,800 | — | — |
| 2013-05-22 | $12.34 | $15.60 | 2,680,400 | — | — |
| 2013-05-21 | $12.61 | $15.94 | 1,230,800 | — | — |
| 2013-05-20 | $12.62 | $15.94 | 2,428,000 | — | — |
| 2013-05-17 | $12.61 | $15.93 | 2,262,200 | — | — |
| 2013-05-16 | $12.37 | $15.63 | 2,111,800 | — | — |
| 2013-05-15 | $12.49 | $15.79 | 2,691,600 | — | — |
| 2013-05-14 | $12.45 | $15.73 | 1,046,200 | — | — |
| 2013-05-13 | $12.32 | $15.57 | 1,705,000 | — | — |
| 2013-05-10 | $12.29 | $15.53 | 1,266,800 | — | — |
| 2013-05-09 | $12.21 | $15.42 | 1,370,400 | — | — |
| 2013-05-08 | $12.27 | $15.51 | 2,861,400 | — | — |
| 2013-05-07 | $12.17 | $15.38 | 2,918,200 | — | — |
| 2013-05-06 | $12.07 | $15.25 | 2,430,000 | — | — |
| 2013-05-03 | $12.00 | $15.16 | 2,972,400 | — | — |
| 2013-05-02 | $11.64 | $14.71 | 2,712,200 | — | — |
| 2013-05-01 | $11.33 | $14.32 | 2,460,600 | — | — |
| 2013-04-30 | $11.25 | $14.22 | 2,337,800 | — | — |
| 2013-04-29 | $11.14 | $14.08 | 1,780,200 | — | — |
| 2013-04-26 | $11.07 | $13.98 | 1,966,600 | — | — |
| 2013-04-25 | $11.07 | $13.98 | 2,286,400 | — | — |
| 2013-04-24 | $10.84 | $13.69 | 2,126,600 | — | — |
| 2013-04-23 | $10.79 | $13.63 | 2,513,600 | — | — |
| 2013-04-22 | $10.41 | $13.15 | 1,393,400 | — | — |
| 2013-04-19 | $10.32 | $13.04 | 1,375,800 | — | — |
| 2013-04-18 | $10.20 | $12.89 | 1,395,600 | — | — |
| 2013-04-17 | $10.19 | $12.88 | 1,859,400 | — | — |
| 2013-04-16 | $10.33 | $13.05 | 1,196,000 | — | — |
| 2013-04-15 | $10.18 | $12.86 | 2,521,000 | — | — |
| 2013-04-12 | $10.31 | $13.02 | 1,317,400 | — | — |
| 2013-04-11 | $10.28 | $12.99 | 1,278,200 | — | — |
| 2013-04-10 | $10.10 | $12.76 | 1,433,200 | — | — |
| 2013-04-09 | $9.73 | $12.30 | 1,470,600 | — | — |
| 2013-04-08 | $9.69 | $12.24 | 776,000 | — | — |
| 2013-04-05 | $9.63 | $12.16 | 844,000 | — | — |
| 2013-04-04 | $9.73 | $12.29 | 1,277,000 | — | — |
| 2013-04-03 | $9.73 | $12.30 | 1,799,400 | — | — |
| 2013-04-02 | $9.84 | $12.34 | 1,434,600 | — | — |
| 2013-04-01 | $9.91 | $12.43 | 2,651,400 | — | — |
| 2013-03-28 | $10.01 | $12.55 | 1,332,200 | — | — |
| 2013-03-27 | $10.12 | $12.69 | 1,760,000 | — | — |
| 2013-03-26 | $10.15 | $12.74 | 1,240,200 | — | — |
| 2013-03-25 | $10.01 | $12.56 | 1,426,800 | — | — |
| 2013-03-22 | $10.00 | $12.55 | 1,998,200 | — | — |
| 2013-03-21 | $10.00 | $12.55 | 1,199,200 | — | — |
| 2013-03-20 | $10.08 | $12.65 | 1,396,800 | — | — |
| 2013-03-19 | $10.03 | $12.59 | 3,340,400 | — | — |
| 2013-03-18 | $10.04 | $12.60 | 1,529,800 | — | — |
| 2013-03-15 | $10.03 | $12.59 | 2,510,200 | — | — |
| 2013-03-14 | $10.03 | $12.58 | 1,038,800 | — | — |
| 2013-03-13 | $9.97 | $12.51 | 1,206,600 | — | — |
| 2013-03-12 | $9.92 | $12.45 | 1,468,200 | — | — |
| 2013-03-11 | $9.99 | $12.53 | 1,942,600 | — | — |
| 2013-03-08 | $9.79 | $12.28 | 1,096,000 | — | — |
| 2013-03-07 | $9.54 | $11.96 | 1,594,200 | — | — |
| 2013-03-06 | $9.40 | $11.80 | 2,614,600 | — | — |
| 2013-03-05 | $9.35 | $11.73 | 1,624,000 | — | — |
| 2013-03-04 | $9.28 | $11.64 | 2,056,000 | — | — |
| 2013-03-01 | $9.34 | $11.71 | 3,020,800 | — | — |
| 2013-02-28 | $9.38 | $11.76 | 2,065,000 | — | — |
| 2013-02-27 | $9.40 | $11.80 | 2,515,400 | — | — |
| 2013-02-26 | $9.46 | $11.86 | 1,163,200 | — | — |
| 2013-02-25 | $9.45 | $11.86 | 1,757,000 | — | — |
| 2013-02-22 | $9.63 | $12.08 | 1,665,600 | — | — |
| 2013-02-21 | $9.54 | $11.96 | 1,901,400 | — | — |
| 2013-02-20 | $9.62 | $12.07 | 1,508,800 | — | — |
| 2013-02-19 | $9.79 | $12.28 | 1,781,000 | — | — |
| 2013-02-15 | $9.72 | $12.20 | 1,289,000 | — | — |
| 2013-02-14 | $9.85 | $12.35 | 1,140,600 | — | — |
| 2013-02-13 | $9.83 | $12.33 | 2,102,200 | — | — |
| 2013-02-12 | $9.92 | $12.45 | 1,761,600 | — | — |
| 2013-02-11 | $9.82 | $12.32 | 2,060,800 | — | — |
| 2013-02-08 | $9.93 | $12.46 | 2,419,800 | — | — |
| 2013-02-07 | $10.01 | $12.56 | 4,670,600 | — | — |
| 2013-02-06 | $9.77 | $12.26 | 2,223,400 | — | — |
| 2013-02-05 | $9.72 | $12.19 | 2,768,600 | — | — |
| 2013-02-04 | $9.60 | $12.04 | 2,097,000 | — | — |
| 2013-02-01 | $9.70 | $12.17 | 3,610,800 | — | — |
| 2013-01-31 | $9.57 | $12.00 | 3,082,400 | — | — |
| 2013-01-30 | $9.62 | $12.07 | 3,804,800 | — | — |
| 2013-01-29 | $9.69 | $12.15 | 10,688,600 | — | — |
| 2013-01-28 | $9.34 | $11.72 | 4,626,600 | — | — |
| 2013-01-25 | $9.55 | $11.98 | 1,754,800 | — | — |
| 2013-01-24 | $9.56 | $11.99 | 1,690,800 | — | — |
| 2013-01-23 | $9.53 | $11.96 | 2,074,800 | — | — |
| 2013-01-22 | $9.76 | $12.24 | 2,148,400 | — | — |
| 2013-01-18 | $9.72 | $12.19 | 1,345,800 | — | — |
| 2013-01-17 | $9.59 | $12.03 | 1,194,600 | — | — |
| 2013-01-16 | $9.45 | $11.86 | 863,400 | — | — |
| 2013-01-15 | $9.43 | $11.83 | 1,826,200 | — | — |
| 2013-01-14 | $9.28 | $11.64 | 2,014,600 | — | — |
| 2013-01-11 | $9.22 | $11.57 | 1,852,200 | — | — |
| 2013-01-10 | $9.25 | $11.60 | 1,347,200 | — | — |
| 2013-01-09 | $9.19 | $11.53 | 2,344,000 | — | — |
| 2013-01-08 | $9.19 | $11.53 | 2,913,800 | — | — |
| 2013-01-07 | $9.49 | $11.90 | 2,100,200 | — | — |
| 2013-01-04 | $9.52 | $11.95 | 2,205,400 | — | — |
| 2013-01-03 | $9.56 | $11.99 | 2,825,400 | — | — |
| 2013-01-02 | $9.58 | $11.93 | 3,201,400 | — | — |