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
- 2005-09-08 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 | $17.86 | $17.86 | 2,370,387 | — | — |
| 2013-12-30 | $17.55 | $17.55 | 2,370,387 | — | — |
| 2013-12-27 | $17.66 | $17.66 | 2,781,191 | — | — |
| 2013-12-26 | $17.53 | $17.53 | 2,026,162 | — | — |
| 2013-12-24 | $17.47 | $17.47 | 688,451 | — | — |
| 2013-12-23 | $17.27 | $17.27 | 1,342,432 | — | — |
| 2013-12-20 | $17.22 | $17.22 | 2,704,225 | — | — |
| 2013-12-19 | $17.14 | $17.14 | 1,577,582 | — | — |
| 2013-12-18 | $16.93 | $16.93 | 1,526,114 | — | — |
| 2013-12-17 | $16.72 | $16.72 | 3,729,346 | — | — |
| 2013-12-16 | $16.90 | $16.90 | 1,362,737 | — | — |
| 2013-12-13 | $16.87 | $16.87 | 1,760,792 | — | — |
| 2013-12-12 | $16.88 | $16.88 | 4,588,257 | — | — |
| 2013-12-11 | $16.87 | $16.87 | 1,625,273 | — | — |
| 2013-12-10 | $17.05 | $17.05 | 2,230,619 | — | — |
| 2013-12-09 | $17.04 | $17.04 | 1,962,416 | — | — |
| 2013-12-06 | $17.00 | $17.00 | 2,876,573 | — | — |
| 2013-12-05 | $16.77 | $16.77 | 4,543,872 | — | — |
| 2013-12-04 | $16.73 | $16.73 | 4,045,240 | — | — |
| 2013-12-03 | $16.90 | $16.90 | 3,188,218 | — | — |
| 2013-12-02 | $17.14 | $17.14 | 3,368,594 | — | — |
| 2013-11-29 | $17.25 | $17.25 | 1,912,836 | — | — |
| 2013-11-27 | $17.03 | $17.03 | 2,537,542 | — | — |
| 2013-11-26 | $16.92 | $16.92 | 5,800,838 | — | — |
| 2013-11-25 | $16.65 | $16.65 | 3,836,061 | — | — |
| 2013-11-22 | $16.38 | $16.38 | 6,007,184 | — | — |
| 2013-11-21 | $16.00 | $16.00 | 2,155,069 | — | — |
| 2013-11-20 | $15.83 | $15.83 | 2,220,703 | — | — |
| 2013-11-19 | $16.02 | $16.02 | 2,063,937 | — | — |
| 2013-11-18 | $16.10 | $16.10 | 2,341,584 | — | — |
| 2013-11-15 | $16.18 | $16.18 | 2,657,006 | — | — |
| 2013-11-14 | $16.14 | $16.14 | 4,157,621 | — | — |
| 2013-11-13 | $16.04 | $16.04 | 2,248,562 | — | — |
| 2013-11-12 | $15.86 | $15.86 | 2,643,784 | — | — |
| 2013-11-11 | $15.99 | $15.99 | 2,511,099 | — | — |
| 2013-11-08 | $16.12 | $16.12 | 4,487,209 | — | — |
| 2013-11-07 | $16.01 | $16.01 | 4,609,506 | — | — |
| 2013-11-06 | $16.22 | $16.22 | 11,298,531 | — | — |
| 2013-11-05 | $15.28 | $15.28 | 3,491,363 | — | — |
| 2013-11-04 | $15.56 | $15.56 | 2,837,854 | — | — |
| 2013-11-01 | $15.78 | $15.78 | 3,293,516 | — | — |
| 2013-10-31 | $15.85 | $15.85 | 4,862,127 | — | — |
| 2013-10-30 | $15.78 | $15.78 | 3,743,984 | — | — |
| 2013-10-29 | $16.13 | $16.13 | 1,628,107 | — | — |
| 2013-10-28 | $16.39 | $16.39 | 1,947,778 | — | — |
| 2013-10-25 | $16.20 | $16.20 | 1,571,444 | — | — |
| 2013-10-24 | $16.20 | $16.20 | 2,793,940 | — | — |
| 2013-10-23 | $15.95 | $15.95 | 3,283,600 | — | — |
| 2013-10-22 | $15.91 | $15.91 | 2,181,039 | — | — |
| 2013-10-21 | $15.58 | $15.58 | 1,239,967 | — | — |
| 2013-10-18 | $15.57 | $15.57 | 1,549,723 | — | — |
| 2013-10-17 | $15.57 | $15.57 | 3,290,211 | — | — |
| 2013-10-16 | $15.36 | $15.36 | 4,903,679 | — | — |
| 2013-10-15 | $15.45 | $15.45 | 1,969,499 | — | — |
| 2013-10-14 | $15.47 | $15.47 | 2,156,486 | — | — |
| 2013-10-11 | $15.49 | $15.49 | 2,698,086 | — | — |
| 2013-10-10 | $15.46 | $15.46 | 3,053,644 | — | — |
| 2013-10-09 | $15.18 | $15.18 | 6,595,059 | — | — |
| 2013-10-08 | $15.35 | $15.35 | 3,643,880 | — | — |
| 2013-10-07 | $15.65 | $15.65 | 2,689,114 | — | — |
| 2013-10-04 | $15.77 | $15.77 | 3,303,432 | — | — |
| 2013-10-03 | $15.85 | $15.85 | 5,691,762 | — | — |
| 2013-10-02 | $16.15 | $16.15 | 4,369,634 | — | — |
| 2013-10-01 | $16.18 | $16.18 | 5,357,453 | — | — |
| 2013-09-30 | $15.97 | $15.97 | 3,797,341 | — | — |
| 2013-09-27 | $16.12 | $16.12 | 3,663,240 | — | — |
| 2013-09-26 | $16.00 | $16.00 | 3,889,418 | — | — |
| 2013-09-25 | $15.70 | $15.70 | 5,259,237 | — | — |
| 2013-09-24 | $15.67 | $15.67 | 4,209,090 | — | — |
| 2013-09-23 | $15.76 | $15.76 | 5,042,031 | — | — |
| 2013-09-20 | $15.71 | $15.71 | 22,870,458 | — | — |
| 2013-09-19 | $15.85 | $15.85 | 3,681,183 | — | — |
| 2013-09-18 | $15.93 | $15.93 | 9,337,059 | — | — |
| 2013-09-17 | $15.96 | $15.96 | 4,413,075 | — | — |
| 2013-09-16 | $15.64 | $15.64 | 2,764,665 | — | — |
| 2013-09-13 | $15.62 | $15.62 | 3,864,392 | — | — |
| 2013-09-12 | $15.70 | $15.70 | 2,993,676 | — | — |
| 2013-09-11 | $15.71 | $15.71 | 2,920,959 | — | — |
| 2013-09-10 | $15.59 | $15.59 | 5,032,115 | — | — |
| 2013-09-09 | $15.47 | $15.47 | 4,445,184 | — | — |
| 2013-09-06 | $15.52 | $15.52 | 2,292,004 | — | — |
| 2013-09-05 | $15.69 | $15.69 | 2,124,849 | — | — |
| 2013-09-04 | $15.88 | $15.88 | 3,794,980 | — | — |
| 2013-09-03 | $15.78 | $15.78 | 3,115,501 | — | — |
| 2013-08-30 | $15.57 | $15.57 | 6,521,398 | — | — |
| 2013-08-29 | $15.76 | $15.76 | 6,231,002 | — | — |
| 2013-08-28 | $15.30 | $15.30 | 1,672,020 | — | — |
| 2013-08-27 | $15.22 | $15.22 | 2,089,435 | — | — |
| 2013-08-26 | $15.32 | $15.32 | 2,672,588 | — | — |
| 2013-08-23 | $15.30 | $15.30 | 4,714,804 | — | — |
| 2013-08-22 | $15.30 | $15.30 | 3,123,528 | — | — |
| 2013-08-21 | $15.27 | $15.27 | 2,354,333 | — | — |
| 2013-08-20 | $15.27 | $15.27 | 2,111,628 | — | — |
| 2013-08-19 | $15.16 | $15.16 | 1,460,952 | — | — |
| 2013-08-16 | $15.34 | $15.34 | 3,486,641 | — | — |
| 2013-08-15 | $15.29 | $15.29 | 4,105,208 | — | — |
| 2013-08-14 | $15.44 | $15.44 | 4,007,937 | — | — |
| 2013-08-13 | $15.77 | $15.77 | 3,635,853 | — | — |
| 2013-08-12 | $15.82 | $15.82 | 4,885,736 | — | — |
| 2013-08-09 | $16.00 | $16.00 | 5,386,728 | — | — |
| 2013-08-08 | $16.02 | $16.02 | 4,715,276 | — | — |
| 2013-08-07 | $16.11 | $16.11 | 3,030,979 | — | — |
| 2013-08-06 | $16.06 | $16.06 | 5,249,794 | — | — |
| 2013-08-05 | $16.04 | $16.04 | 2,567,762 | — | — |
| 2013-08-02 | $15.90 | $15.90 | 7,697,620 | — | — |
| 2013-08-01 | $16.22 | $16.22 | 4,738,886 | — | — |
| 2013-07-31 | $16.34 | $16.34 | 7,787,808 | — | — |
| 2013-07-30 | $16.12 | $16.12 | 2,174,429 | — | — |
| 2013-07-29 | $16.10 | $16.10 | 2,304,281 | — | — |
| 2013-07-26 | $16.08 | $16.08 | 2,283,032 | — | — |
| 2013-07-25 | $16.13 | $16.13 | 1,922,280 | — | — |
| 2013-07-24 | $16.12 | $16.12 | 3,397,870 | — | — |
| 2013-07-23 | $16.26 | $16.26 | 5,993,019 | — | — |
| 2013-07-22 | $16.32 | $16.32 | 4,475,876 | — | — |
| 2013-07-19 | $16.26 | $16.26 | 6,562,006 | — | — |
| 2013-07-18 | $16.27 | $16.27 | 7,196,155 | — | — |
| 2013-07-17 | $16.23 | $16.23 | 8,555,587 | — | — |
| 2013-07-16 | $15.89 | $15.89 | 4,765,800 | — | — |
| 2013-07-15 | $15.83 | $15.83 | 2,751,443 | — | — |
| 2013-07-12 | $15.70 | $15.70 | 2,771,748 | — | — |
| 2013-07-11 | $15.72 | $15.72 | 4,283,223 | — | — |
| 2013-07-10 | $15.40 | $15.40 | 3,781,759 | — | — |
| 2013-07-09 | $15.47 | $15.47 | 4,490,042 | — | — |
| 2013-07-08 | $15.37 | $15.37 | 3,778,454 | — | — |
| 2013-07-05 | $15.33 | $15.33 | 2,749,555 | — | — |
| 2013-07-03 | $15.31 | $15.31 | 3,779,870 | — | — |
| 2013-07-02 | $14.99 | $14.99 | 4,307,777 | — | — |
| 2013-07-01 | $14.79 | $14.79 | 6,689,025 | — | — |
| 2013-06-28 | $14.38 | $14.38 | 20,540,679 | — | — |
| 2013-06-27 | $14.73 | $14.73 | 5,839,085 | — | — |
| 2013-06-26 | $14.49 | $14.49 | 5,417,893 | — | — |
| 2013-06-25 | $14.16 | $14.16 | 5,908,969 | — | — |
| 2013-06-24 | $13.88 | $13.88 | 6,491,178 | — | — |
| 2013-06-21 | $13.92 | $13.92 | 11,251,784 | — | — |
| 2013-06-20 | $13.67 | $13.67 | 8,599,972 | — | — |
| 2013-06-19 | $13.99 | $13.99 | 11,698,002 | — | — |
| 2013-06-18 | $14.23 | $14.23 | 9,810,664 | — | — |
| 2013-06-17 | $14.25 | $14.25 | 13,196,729 | — | — |
| 2013-06-14 | $14.61 | $14.61 | 7,378,892 | — | — |
| 2013-06-13 | $14.68 | $14.68 | 8,709,520 | — | — |
| 2013-06-12 | $14.45 | $14.45 | 19,443,785 | — | — |
| 2013-06-11 | $14.46 | $14.46 | 8,474,842 | — | — |
| 2013-06-10 | $14.71 | $14.71 | 12,085,197 | — | — |
| 2013-06-07 | $15.14 | $15.14 | 12,642,380 | — | — |
| 2013-06-06 | $14.57 | $14.57 | 7,055,915 | — | — |
| 2013-06-05 | $14.43 | $14.43 | 8,199,556 | — | — |
| 2013-06-04 | $14.75 | $14.75 | 9,787,055 | — | — |
| 2013-06-03 | $14.61 | $14.61 | 4,397,021 | — | — |
| 2013-05-31 | $14.55 | $14.55 | 4,602,895 | — | — |
| 2013-05-30 | $14.76 | $14.76 | 4,526,873 | — | — |
| 2013-05-29 | $14.79 | $14.79 | 4,142,039 | — | — |
| 2013-05-28 | $14.87 | $14.87 | 2,628,674 | — | — |
| 2013-05-24 | $14.85 | $14.85 | 2,703,280 | — | — |
| 2013-05-23 | $14.72 | $14.72 | 3,080,559 | — | — |
| 2013-05-22 | $14.87 | $14.87 | 4,701,110 | — | — |
| 2013-05-21 | $14.97 | $14.97 | 7,562,574 | — | — |
| 2013-05-20 | $14.86 | $14.86 | 5,463,223 | — | — |
| 2013-05-17 | $14.86 | $14.86 | 4,375,772 | — | — |
| 2013-05-16 | $14.95 | $14.95 | 3,723,208 | — | — |
| 2013-05-15 | $15.13 | $15.13 | 2,775,997 | — | — |
| 2013-05-14 | $15.25 | $15.25 | 3,138,166 | — | — |
| 2013-05-13 | $15.20 | $15.20 | 2,287,282 | — | — |
| 2013-05-10 | $15.18 | $15.18 | 1,285,770 | — | — |
| 2013-05-09 | $15.17 | $15.17 | 4,510,346 | — | — |
| 2013-05-08 | $15.63 | $15.63 | 2,699,975 | — | — |
| 2013-05-07 | $15.43 | $15.43 | 7,453,026 | — | — |
| 2013-05-06 | $14.90 | $14.90 | 2,393,997 | — | — |
| 2013-05-03 | $14.85 | $14.85 | 3,737,846 | — | — |
| 2013-05-02 | $14.67 | $14.67 | 3,558,414 | — | — |
| 2013-05-01 | $14.57 | $14.57 | 5,195,964 | — | — |
| 2013-04-30 | $14.33 | $14.33 | 5,601,102 | — | — |
| 2013-04-29 | $14.47 | $14.47 | 2,510,155 | — | — |
| 2013-04-26 | $14.50 | $14.50 | 2,845,409 | — | — |
| 2013-04-25 | $14.34 | $14.34 | 4,586,369 | — | — |
| 2013-04-24 | $14.29 | $14.29 | 2,877,518 | — | — |
| 2013-04-23 | $14.42 | $14.42 | 2,867,130 | — | — |
| 2013-04-22 | $14.37 | $14.37 | 3,648,130 | — | — |
| 2013-04-19 | $14.44 | $14.44 | 4,060,350 | — | — |
| 2013-04-18 | $14.38 | $14.38 | 4,063,656 | — | — |
| 2013-04-17 | $14.54 | $14.54 | 5,895,748 | — | — |
| 2013-04-16 | $14.75 | $14.75 | 5,850,890 | — | — |
| 2013-04-15 | $14.68 | $14.68 | 4,658,613 | — | — |
| 2013-04-12 | $14.99 | $14.99 | 5,620,934 | — | — |
| 2013-04-11 | $14.87 | $14.87 | 5,380,590 | — | — |
| 2013-04-10 | $14.68 | $14.68 | 3,343,568 | — | — |
| 2013-04-09 | $14.62 | $14.62 | 2,353,861 | — | — |
| 2013-04-08 | $14.71 | $14.71 | 1,774,013 | — | — |
| 2013-04-05 | $14.69 | $14.69 | 2,906,793 | — | — |
| 2013-04-04 | $14.78 | $14.78 | 3,836,533 | — | — |
| 2013-04-03 | $14.77 | $14.77 | 9,698,755 | — | — |
| 2013-04-02 | $14.91 | $14.91 | 8,670,328 | — | — |
| 2013-04-01 | $14.62 | $14.62 | 5,339,510 | — | — |
| 2013-03-28 | $14.53 | $14.53 | 11,451,047 | — | — |
| 2013-03-27 | $14.26 | $14.26 | 5,275,292 | — | — |
| 2013-03-26 | $14.07 | $14.07 | 5,252,155 | — | — |
| 2013-03-25 | $13.64 | $13.64 | 4,581,174 | — | — |
| 2013-03-22 | $13.83 | $13.83 | 4,354,524 | — | — |
| 2013-03-21 | $13.59 | $13.59 | 5,995,380 | — | — |
| 2013-03-20 | $13.67 | $13.67 | 5,197,381 | — | — |
| 2013-03-19 | $13.32 | $13.32 | 6,004,823 | — | — |
| 2013-03-18 | $13.31 | $13.31 | 7,957,796 | — | — |
| 2013-03-15 | $13.51 | $13.51 | 4,323,359 | — | — |
| 2013-03-14 | $13.69 | $13.69 | 3,928,610 | — | — |
| 2013-03-13 | $13.76 | $13.76 | 3,463,976 | — | — |
| 2013-03-12 | $13.92 | $13.92 | 7,113,050 | — | — |
| 2013-03-11 | $14.05 | $14.05 | 4,032,019 | — | — |
| 2013-03-08 | $14.07 | $14.07 | 5,709,705 | — | — |
| 2013-03-07 | $13.97 | $13.97 | 5,061,863 | — | — |
| 2013-03-06 | $13.92 | $13.92 | 6,083,207 | — | — |
| 2013-03-05 | $13.93 | $13.93 | 6,934,091 | — | — |
| 2013-03-04 | $13.74 | $13.74 | 2,445,465 | — | — |
| 2013-03-01 | $13.55 | $13.55 | 4,816,324 | — | — |
| 2013-02-28 | $13.52 | $13.52 | 8,328,464 | — | — |
| 2013-02-27 | $13.23 | $13.23 | 8,984,806 | — | — |
| 2013-02-26 | $12.98 | $12.98 | 8,375,210 | — | — |
| 2013-02-25 | $12.75 | $12.75 | 4,834,740 | — | — |
| 2013-02-22 | $12.63 | $12.63 | 7,329,313 | — | — |
| 2013-02-21 | $12.34 | $12.34 | 8,307,687 | — | — |
| 2013-02-20 | $12.53 | $12.53 | 9,282,285 | — | — |
| 2013-02-19 | $12.63 | $12.63 | 4,391,827 | — | — |
| 2013-02-15 | $12.76 | $12.76 | 8,123,062 | — | — |
| 2013-02-14 | $12.87 | $12.87 | 8,449,344 | — | — |
| 2013-02-13 | $13.02 | $13.02 | 12,157,914 | — | — |
| 2013-02-12 | $13.15 | $13.15 | 6,431,210 | — | — |
| 2013-02-11 | $13.18 | $13.18 | 6,829,737 | — | — |
| 2013-02-08 | $13.21 | $13.21 | 8,812,929 | — | — |
| 2013-02-07 | $13.27 | $13.27 | 17,276,911 | — | — |
| 2013-02-06 | $12.92 | $12.92 | 60,524,200 | — | — |
| 2013-02-05 | $13.17 | $13.17 | 4,179,342 | — | — |
| 2013-02-04 | $13.66 | $13.66 | 1,569,555 | — | — |
| 2013-02-01 | $13.85 | $13.85 | 2,278,310 | — | — |
| 2013-01-31 | $13.50 | $13.50 | 3,492,307 | — | — |
| 2013-01-30 | $13.62 | $13.62 | 945,322 | — | — |
| 2013-01-29 | $13.68 | $13.68 | 1,251,772 | — | — |
| 2013-01-28 | $13.71 | $13.71 | 1,124,281 | — | — |
| 2013-01-25 | $13.56 | $13.56 | 1,942,112 | — | — |
| 2013-01-24 | $13.48 | $13.48 | 1,766,458 | — | — |
| 2013-01-23 | $13.49 | $13.49 | 1,629,523 | — | — |
| 2013-01-22 | $13.51 | $13.51 | 1,760,319 | — | — |
| 2013-01-18 | $13.81 | $13.81 | 2,201,344 | — | — |
| 2013-01-17 | $13.61 | $13.61 | 1,266,882 | — | — |
| 2013-01-16 | $13.42 | $13.42 | 944,377 | — | — |
| 2013-01-15 | $13.25 | $13.25 | 1,285,770 | — | — |
| 2013-01-14 | $13.29 | $13.29 | 864,577 | — | — |
| 2013-01-11 | $13.48 | $13.48 | 778,167 | — | — |
| 2013-01-10 | $13.27 | $13.27 | 1,435,454 | — | — |
| 2013-01-09 | $13.17 | $13.17 | 746,530 | — | — |
| 2013-01-08 | $12.98 | $12.98 | 1,356,598 | — | — |
| 2013-01-07 | $13.00 | $13.00 | 1,369,819 | — | — |
| 2013-01-04 | $13.03 | $13.03 | 637,927 | — | — |
| 2013-01-03 | $12.96 | $12.96 | 655,398 | — | — |
| 2013-01-02 | $12.89 | $12.89 | 1,167,723 | — | — |