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
- 1980-01-02 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 | $18.84 | $21.30 | 2,872,100 | — | — |
| 2013-12-30 | $18.83 | $21.29 | 2,971,800 | — | — |
| 2013-12-27 | $18.74 | $21.18 | 2,870,000 | — | — |
| 2013-12-26 | $18.93 | $21.40 | 2,432,500 | — | — |
| 2013-12-24 | $18.93 | $21.40 | 1,475,000 | — | — |
| 2013-12-23 | $18.89 | $21.35 | 4,705,700 | — | — |
| 2013-12-20 | $18.86 | $21.32 | 10,329,000 | — | — |
| 2013-12-19 | $18.62 | $21.05 | 4,726,700 | — | — |
| 2013-12-18 | $18.66 | $21.09 | 5,979,800 | — | — |
| 2013-12-17 | $18.32 | $20.71 | 5,692,200 | — | — |
| 2013-12-16 | $18.73 | $21.17 | 5,305,500 | — | — |
| 2013-12-13 | $18.63 | $21.06 | 6,428,300 | — | — |
| 2013-12-12 | $18.79 | $21.24 | 11,460,200 | — | — |
| 2013-12-11 | $17.97 | $20.31 | 9,943,700 | — | — |
| 2013-12-10 | $18.58 | $21.00 | 5,794,000 | — | — |
| 2013-12-09 | $18.50 | $20.87 | 5,717,300 | — | — |
| 2013-12-06 | $18.31 | $20.65 | 4,757,000 | — | — |
| 2013-12-05 | $18.00 | $20.30 | 7,679,100 | — | — |
| 2013-12-04 | $17.90 | $20.19 | 9,411,800 | — | — |
| 2013-12-03 | $18.28 | $20.62 | 6,827,000 | — | — |
| 2013-12-02 | $18.61 | $20.99 | 5,499,200 | — | — |
| 2013-11-29 | $18.59 | $20.97 | 3,738,700 | — | — |
| 2013-11-27 | $18.95 | $21.38 | 4,774,000 | — | — |
| 2013-11-26 | $18.54 | $20.91 | 5,572,400 | — | — |
| 2013-11-25 | $18.55 | $20.92 | 4,646,900 | — | — |
| 2013-11-22 | $18.56 | $20.94 | 7,003,400 | — | — |
| 2013-11-21 | $18.45 | $20.81 | 6,867,300 | — | — |
| 2013-11-20 | $18.01 | $20.32 | 6,380,300 | — | — |
| 2013-11-19 | $18.17 | $20.50 | 7,662,000 | — | — |
| 2013-11-18 | $18.14 | $20.46 | 6,219,300 | — | — |
| 2013-11-15 | $18.16 | $20.48 | 7,071,100 | — | — |
| 2013-11-14 | $18.18 | $20.51 | 6,049,200 | — | — |
| 2013-11-13 | $18.00 | $20.30 | 7,679,600 | — | — |
| 2013-11-12 | $18.03 | $20.34 | 15,799,100 | — | — |
| 2013-11-11 | $17.81 | $20.09 | 5,452,400 | — | — |
| 2013-11-08 | $17.69 | $19.95 | 9,531,300 | — | — |
| 2013-11-07 | $17.57 | $19.82 | 10,387,600 | — | — |
| 2013-11-06 | $17.80 | $20.08 | 8,843,900 | — | — |
| 2013-11-05 | $17.87 | $20.16 | 11,687,000 | — | — |
| 2013-11-04 | $17.87 | $20.16 | 9,384,600 | — | — |
| 2013-11-01 | $17.47 | $19.71 | 5,795,100 | — | — |
| 2013-10-31 | $17.22 | $19.42 | 6,543,300 | — | — |
| 2013-10-30 | $17.13 | $19.32 | 7,925,100 | — | — |
| 2013-10-29 | $17.16 | $19.36 | 7,978,700 | — | — |
| 2013-10-28 | $17.10 | $19.29 | 8,115,100 | — | — |
| 2013-10-25 | $17.17 | $19.37 | 8,877,600 | — | — |
| 2013-10-24 | $17.02 | $19.20 | 8,345,700 | — | — |
| 2013-10-23 | $16.41 | $18.51 | 9,035,200 | — | — |
| 2013-10-22 | $16.36 | $18.45 | 7,398,400 | — | — |
| 2013-10-21 | $16.09 | $18.15 | 5,277,700 | — | — |
| 2013-10-18 | $16.07 | $18.13 | 4,973,600 | — | — |
| 2013-10-17 | $16.01 | $18.06 | 7,999,900 | — | — |
| 2013-10-16 | $15.60 | $17.60 | 5,815,100 | — | — |
| 2013-10-15 | $15.20 | $17.15 | 4,798,400 | — | — |
| 2013-10-14 | $15.31 | $17.27 | 3,782,600 | — | — |
| 2013-10-11 | $15.23 | $17.18 | 5,108,000 | — | — |
| 2013-10-10 | $15.12 | $17.06 | 6,158,100 | — | — |
| 2013-10-09 | $14.95 | $16.86 | 8,158,200 | — | — |
| 2013-10-08 | $14.82 | $16.72 | 7,222,900 | — | — |
| 2013-10-07 | $14.87 | $16.77 | 6,634,200 | — | — |
| 2013-10-04 | $14.89 | $16.80 | 5,142,000 | — | — |
| 2013-10-03 | $14.72 | $16.60 | 6,003,400 | — | — |
| 2013-10-02 | $14.67 | $16.55 | 5,412,300 | — | — |
| 2013-10-01 | $14.73 | $16.62 | 5,150,400 | — | — |
| 2013-09-30 | $14.56 | $16.42 | 6,002,400 | — | — |
| 2013-09-27 | $14.64 | $16.51 | 3,939,100 | — | — |
| 2013-09-26 | $14.70 | $16.58 | 3,658,800 | — | — |
| 2013-09-25 | $14.59 | $16.46 | 6,886,200 | — | — |
| 2013-09-24 | $14.70 | $16.58 | 7,836,900 | — | — |
| 2013-09-23 | $14.43 | $16.28 | 5,032,000 | — | — |
| 2013-09-20 | $14.41 | $16.25 | 7,608,400 | — | — |
| 2013-09-19 | $14.54 | $16.40 | 11,829,000 | — | — |
| 2013-09-18 | $14.25 | $16.07 | 6,672,700 | — | — |
| 2013-09-17 | $14.22 | $16.04 | 5,645,600 | — | — |
| 2013-09-16 | $14.10 | $15.90 | 8,271,500 | — | — |
| 2013-09-13 | $13.90 | $15.68 | 4,137,600 | — | — |
| 2013-09-12 | $13.75 | $15.51 | 5,253,000 | — | — |
| 2013-09-11 | $13.85 | $15.62 | 7,197,700 | — | — |
| 2013-09-10 | $13.90 | $15.68 | 8,805,300 | — | — |
| 2013-09-09 | $13.27 | $14.97 | 6,257,400 | — | — |
| 2013-09-06 | $13.10 | $14.78 | 5,106,400 | — | — |
| 2013-09-05 | $13.09 | $14.77 | 4,195,800 | — | — |
| 2013-09-04 | $13.01 | $14.68 | 4,912,100 | — | — |
| 2013-09-03 | $12.82 | $14.46 | 5,358,500 | — | — |
| 2013-08-30 | $12.81 | $14.45 | 3,847,400 | — | — |
| 2013-08-29 | $12.79 | $14.43 | 6,185,200 | — | — |
| 2013-08-28 | $12.77 | $14.40 | 5,090,400 | — | — |
| 2013-08-27 | $12.80 | $14.44 | 6,414,400 | — | — |
| 2013-08-26 | $13.27 | $14.97 | 3,994,400 | — | — |
| 2013-08-23 | $13.27 | $14.97 | 3,875,300 | — | — |
| 2013-08-22 | $13.19 | $14.88 | 3,623,900 | — | — |
| 2013-08-21 | $13.05 | $14.72 | 5,066,800 | — | — |
| 2013-08-20 | $13.15 | $14.83 | 4,663,700 | — | — |
| 2013-08-19 | $13.11 | $14.79 | 7,135,700 | — | — |
| 2013-08-16 | $13.34 | $15.05 | 5,107,200 | — | — |
| 2013-08-15 | $13.32 | $15.02 | 4,885,900 | — | — |
| 2013-08-14 | $13.50 | $15.23 | 8,960,800 | — | — |
| 2013-08-13 | $13.47 | $15.19 | 13,162,900 | — | — |
| 2013-08-12 | $13.72 | $15.48 | 3,124,400 | — | — |
| 2013-08-09 | $13.74 | $15.50 | 5,255,900 | — | — |
| 2013-08-08 | $13.86 | $15.63 | 5,446,900 | — | — |
| 2013-08-07 | $13.77 | $15.53 | 6,364,800 | — | — |
| 2013-08-06 | $13.84 | $15.61 | 3,602,600 | — | — |
| 2013-08-05 | $14.09 | $15.85 | 2,922,500 | — | — |
| 2013-08-02 | $14.19 | $15.96 | 5,092,500 | — | — |
| 2013-08-01 | $14.20 | $15.97 | 5,184,000 | — | — |
| 2013-07-31 | $13.83 | $15.56 | 4,211,800 | — | — |
| 2013-07-30 | $13.82 | $15.54 | 6,746,300 | — | — |
| 2013-07-29 | $13.70 | $15.41 | 4,421,200 | — | — |
| 2013-07-26 | $13.79 | $15.51 | 5,539,600 | — | — |
| 2013-07-25 | $13.81 | $15.53 | 10,947,500 | — | — |
| 2013-07-24 | $13.76 | $15.48 | 6,128,900 | — | — |
| 2013-07-23 | $13.89 | $15.62 | 4,862,900 | — | — |
| 2013-07-22 | $13.87 | $15.60 | 3,260,400 | — | — |
| 2013-07-19 | $13.81 | $15.53 | 4,415,800 | — | — |
| 2013-07-18 | $13.78 | $15.50 | 8,553,200 | — | — |
| 2013-07-17 | $13.65 | $15.35 | 8,068,600 | — | — |
| 2013-07-16 | $13.40 | $15.07 | 4,148,800 | — | — |
| 2013-07-15 | $13.48 | $15.16 | 3,277,100 | — | — |
| 2013-07-12 | $13.46 | $15.14 | 5,236,100 | — | — |
| 2013-07-11 | $13.29 | $14.95 | 5,941,200 | — | — |
| 2013-07-10 | $13.14 | $14.78 | 5,318,500 | — | — |
| 2013-07-09 | $13.10 | $14.73 | 5,027,100 | — | — |
| 2013-07-08 | $12.91 | $14.52 | 5,467,200 | — | — |
| 2013-07-05 | $12.79 | $14.39 | 3,729,700 | — | — |
| 2013-07-03 | $12.71 | $14.30 | 3,393,500 | — | — |
| 2013-07-02 | $12.71 | $14.30 | 6,153,300 | — | — |
| 2013-07-01 | $13.11 | $14.75 | 4,687,300 | — | — |
| 2013-06-28 | $12.89 | $14.50 | 7,505,200 | — | — |
| 2013-06-27 | $13.04 | $14.67 | 8,318,700 | — | — |
| 2013-06-26 | $12.97 | $14.59 | 9,528,900 | — | — |
| 2013-06-25 | $13.35 | $15.02 | 6,309,600 | — | — |
| 2013-06-24 | $13.31 | $14.97 | 10,729,700 | — | — |
| 2013-06-21 | $13.48 | $15.16 | 8,274,700 | — | — |
| 2013-06-20 | $13.53 | $15.22 | 7,671,800 | — | — |
| 2013-06-19 | $13.69 | $15.40 | 6,045,300 | — | — |
| 2013-06-18 | $13.86 | $15.59 | 4,758,900 | — | — |
| 2013-06-17 | $13.78 | $15.50 | 7,905,200 | — | — |
| 2013-06-14 | $13.87 | $15.60 | 5,130,500 | — | — |
| 2013-06-13 | $13.98 | $15.72 | 5,776,400 | — | — |
| 2013-06-12 | $13.87 | $15.60 | 5,151,900 | — | — |
| 2013-06-11 | $13.95 | $15.69 | 6,520,200 | — | — |
| 2013-06-10 | $13.98 | $15.72 | 5,084,600 | — | — |
| 2013-06-07 | $13.88 | $15.61 | 8,502,300 | — | — |
| 2013-06-06 | $13.50 | $15.18 | 12,848,500 | — | — |
| 2013-06-05 | $13.63 | $15.33 | 8,708,700 | — | — |
| 2013-06-04 | $13.92 | $15.66 | 8,438,700 | — | — |
| 2013-06-03 | $14.00 | $15.75 | 7,664,700 | — | — |
| 2013-05-31 | $14.17 | $15.89 | 8,734,000 | — | — |
| 2013-05-30 | $14.27 | $16.01 | 7,007,900 | — | — |
| 2013-05-29 | $14.13 | $15.85 | 7,174,200 | — | — |
| 2013-05-28 | $14.27 | $16.01 | 7,824,000 | — | — |
| 2013-05-24 | $14.28 | $16.02 | 7,197,400 | — | — |
| 2013-05-23 | $14.37 | $16.12 | 9,834,600 | — | — |
| 2013-05-22 | $14.03 | $15.74 | 7,688,400 | — | — |
| 2013-05-21 | $14.31 | $16.05 | 12,836,400 | — | — |
| 2013-05-20 | $14.25 | $15.98 | 7,905,400 | — | — |
| 2013-05-17 | $14.38 | $16.13 | 11,499,500 | — | — |
| 2013-05-16 | $14.14 | $15.86 | 9,277,100 | — | — |
| 2013-05-15 | $14.34 | $16.08 | 16,864,200 | — | — |
| 2013-05-14 | $13.98 | $15.68 | 9,985,200 | — | — |
| 2013-05-13 | $13.95 | $15.65 | 6,762,700 | — | — |
| 2013-05-10 | $14.16 | $15.88 | 4,964,400 | — | — |
| 2013-05-09 | $14.09 | $15.80 | 5,131,600 | — | — |
| 2013-05-08 | $14.33 | $16.07 | 4,831,200 | — | — |
| 2013-05-07 | $14.23 | $15.96 | 6,205,800 | — | — |
| 2013-05-06 | $14.25 | $15.98 | 4,462,000 | — | — |
| 2013-05-03 | $14.07 | $15.78 | 7,259,300 | — | — |
| 2013-05-02 | $13.76 | $15.43 | 5,205,900 | — | — |
| 2013-05-01 | $13.48 | $15.12 | 5,852,700 | — | — |
| 2013-04-30 | $13.70 | $15.37 | 6,785,000 | — | — |
| 2013-04-29 | $13.54 | $15.19 | 4,950,800 | — | — |
| 2013-04-26 | $13.39 | $15.02 | 5,680,000 | — | — |
| 2013-04-25 | $13.42 | $15.05 | 8,023,900 | — | — |
| 2013-04-24 | $13.42 | $15.05 | 7,174,200 | — | — |
| 2013-04-23 | $13.34 | $14.96 | 7,650,500 | — | — |
| 2013-04-22 | $13.17 | $14.77 | 7,340,600 | — | — |
| 2013-04-19 | $13.34 | $14.96 | 4,923,800 | — | — |
| 2013-04-18 | $12.98 | $14.56 | 3,763,500 | — | — |
| 2013-04-17 | $13.15 | $14.75 | 6,757,600 | — | — |
| 2013-04-16 | $13.18 | $14.78 | 8,204,300 | — | — |
| 2013-04-15 | $12.67 | $14.21 | 9,423,400 | — | — |
| 2013-04-12 | $13.15 | $14.75 | 4,890,300 | — | — |
| 2013-04-11 | $13.09 | $14.68 | 6,883,500 | — | — |
| 2013-04-10 | $13.04 | $14.63 | 6,554,700 | — | — |
| 2013-04-09 | $12.90 | $14.47 | 6,670,100 | — | — |
| 2013-04-08 | $12.93 | $14.50 | 7,278,800 | — | — |
| 2013-04-05 | $12.81 | $14.37 | 6,812,600 | — | — |
| 2013-04-04 | $12.80 | $14.36 | 7,572,300 | — | — |
| 2013-04-03 | $12.54 | $14.07 | 11,925,200 | — | — |
| 2013-04-02 | $12.68 | $14.22 | 13,026,100 | — | — |
| 2013-04-01 | $13.23 | $14.84 | 6,334,400 | — | — |
| 2013-03-28 | $13.48 | $15.12 | 11,806,600 | — | — |
| 2013-03-27 | $13.19 | $14.79 | 8,495,100 | — | — |
| 2013-03-26 | $12.95 | $14.52 | 9,168,100 | — | — |
| 2013-03-25 | $12.86 | $14.42 | 7,223,700 | — | — |
| 2013-03-22 | $12.87 | $14.44 | 7,653,400 | — | — |
| 2013-03-21 | $12.76 | $14.31 | 5,902,900 | — | — |
| 2013-03-20 | $12.79 | $14.35 | 5,591,400 | — | — |
| 2013-03-19 | $12.64 | $14.18 | 4,167,300 | — | — |
| 2013-03-18 | $12.56 | $14.09 | 4,583,800 | — | — |
| 2013-03-15 | $12.38 | $13.89 | 8,393,300 | — | — |
| 2013-03-14 | $12.55 | $14.08 | 5,133,400 | — | — |
| 2013-03-13 | $12.45 | $13.96 | 5,646,200 | — | — |
| 2013-03-12 | $12.34 | $13.84 | 7,609,900 | — | — |
| 2013-03-11 | $12.33 | $13.83 | 8,168,500 | — | — |
| 2013-03-08 | $12.26 | $13.75 | 6,870,200 | — | — |
| 2013-03-07 | $12.09 | $13.56 | 6,672,700 | — | — |
| 2013-03-06 | $12.05 | $13.52 | 5,551,800 | — | — |
| 2013-03-05 | $12.11 | $13.58 | 8,266,100 | — | — |
| 2013-03-04 | $12.04 | $13.49 | 8,431,800 | — | — |
| 2013-03-01 | $11.82 | $13.25 | 5,655,900 | — | — |
| 2013-02-28 | $11.70 | $13.11 | 7,954,800 | — | — |
| 2013-02-27 | $11.82 | $13.25 | 6,339,200 | — | — |
| 2013-02-26 | $11.40 | $12.78 | 5,901,800 | — | — |
| 2013-02-25 | $11.32 | $12.69 | 6,134,500 | — | — |
| 2013-02-22 | $11.60 | $13.00 | 4,704,100 | — | — |
| 2013-02-21 | $11.45 | $12.83 | 6,437,000 | — | — |
| 2013-02-20 | $11.43 | $12.81 | 4,587,300 | — | — |
| 2013-02-19 | $11.70 | $13.11 | 4,927,900 | — | — |
| 2013-02-15 | $11.60 | $13.00 | 6,955,400 | — | — |
| 2013-02-14 | $11.47 | $12.85 | 8,080,800 | — | — |
| 2013-02-13 | $11.61 | $13.01 | 3,951,400 | — | — |
| 2013-02-12 | $11.55 | $12.94 | 3,759,900 | — | — |
| 2013-02-11 | $11.65 | $13.06 | 4,477,600 | — | — |
| 2013-02-08 | $11.64 | $13.04 | 6,534,900 | — | — |
| 2013-02-07 | $11.61 | $13.01 | 7,944,500 | — | — |
| 2013-02-06 | $11.47 | $12.85 | 9,347,100 | — | — |
| 2013-02-05 | $11.27 | $12.63 | 8,317,000 | — | — |
| 2013-02-04 | $11.18 | $12.53 | 10,977,800 | — | — |
| 2013-02-01 | $11.23 | $12.59 | 9,820,100 | — | — |
| 2013-01-31 | $11.21 | $12.56 | 9,692,200 | — | — |
| 2013-01-30 | $11.24 | $12.60 | 10,916,800 | — | — |
| 2013-01-29 | $11.33 | $12.70 | 7,657,300 | — | — |
| 2013-01-28 | $11.43 | $12.81 | 6,107,600 | — | — |
| 2013-01-25 | $11.44 | $12.82 | 7,626,500 | — | — |
| 2013-01-24 | $11.45 | $12.83 | 11,076,100 | — | — |
| 2013-01-23 | $11.36 | $12.73 | 13,770,800 | — | — |
| 2013-01-22 | $11.48 | $12.87 | 9,391,800 | — | — |
| 2013-01-18 | $11.26 | $12.62 | 7,322,200 | — | — |
| 2013-01-17 | $11.40 | $12.78 | 8,220,600 | — | — |
| 2013-01-16 | $11.28 | $12.64 | 13,207,600 | — | — |
| 2013-01-15 | $11.08 | $12.42 | 11,341,200 | — | — |
| 2013-01-14 | $11.02 | $12.35 | 8,025,000 | — | — |
| 2013-01-11 | $11.05 | $12.38 | 7,152,800 | — | — |
| 2013-01-10 | $11.07 | $12.41 | 8,751,700 | — | — |
| 2013-01-09 | $11.00 | $12.33 | 8,476,400 | — | — |
| 2013-01-08 | $11.03 | $12.36 | 10,480,100 | — | — |
| 2013-01-07 | $10.91 | $12.23 | 6,882,100 | — | — |
| 2013-01-04 | $10.88 | $12.19 | 6,884,900 | — | — |
| 2013-01-03 | $10.72 | $12.01 | 8,985,900 | — | — |
| 2013-01-02 | $10.47 | $11.73 | 6,017,300 | — | — |