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
- 1993-01-19 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 | $19.60 | $19.60 | 2,674,477 | — | — |
| 2013-12-30 | $19.55 | $19.55 | 3,098,219 | — | — |
| 2013-12-27 | $19.37 | $19.37 | 2,926,972 | — | — |
| 2013-12-26 | $19.27 | $19.27 | 2,643,310 | — | — |
| 2013-12-24 | $19.34 | $19.34 | 2,155,831 | — | — |
| 2013-12-23 | $19.63 | $19.63 | 6,112,741 | — | — |
| 2013-12-20 | $19.17 | $19.17 | 15,070,507 | — | — |
| 2013-12-19 | $19.56 | $19.56 | 29,470,030 | — | — |
| 2013-12-18 | $17.16 | $17.16 | 2,891,251 | — | — |
| 2013-12-17 | $16.86 | $16.86 | 3,539,822 | — | — |
| 2013-12-16 | $17.23 | $17.23 | 2,244,082 | — | — |
| 2013-12-13 | $17.09 | $17.09 | 4,209,404 | — | — |
| 2013-12-12 | $16.69 | $16.69 | 2,386,263 | — | — |
| 2013-12-11 | $16.81 | $16.81 | 3,455,073 | — | — |
| 2013-12-10 | $16.94 | $16.94 | 5,554,872 | — | — |
| 2013-12-09 | $16.46 | $16.46 | 3,429,158 | — | — |
| 2013-12-06 | $16.07 | $16.07 | 2,324,978 | — | — |
| 2013-12-05 | $16.01 | $16.01 | 3,691,108 | — | — |
| 2013-12-04 | $16.21 | $16.21 | 4,230,066 | — | — |
| 2013-12-03 | $16.29 | $16.29 | 4,432,832 | — | — |
| 2013-12-02 | $16.31 | $16.31 | 2,790,394 | — | — |
| 2013-11-29 | $16.34 | $16.34 | 1,792,674 | — | — |
| 2013-11-27 | $16.06 | $16.06 | 2,811,055 | — | — |
| 2013-11-26 | $15.95 | $15.95 | 4,389,407 | — | — |
| 2013-11-25 | $15.92 | $15.92 | 3,192,423 | — | — |
| 2013-11-22 | $16.15 | $16.15 | 3,537,720 | — | — |
| 2013-11-21 | $16.06 | $16.06 | 2,727,358 | — | — |
| 2013-11-20 | $15.90 | $15.90 | 2,815,258 | — | — |
| 2013-11-19 | $15.96 | $15.96 | 3,636,127 | — | — |
| 2013-11-18 | $16.07 | $16.07 | 5,272,961 | — | — |
| 2013-11-15 | $16.47 | $16.47 | 4,199,598 | — | — |
| 2013-11-14 | $16.63 | $16.63 | 7,798,604 | — | — |
| 2013-11-13 | $16.40 | $16.40 | 5,512,498 | — | — |
| 2013-11-12 | $16.55 | $16.55 | 6,157,216 | — | — |
| 2013-11-11 | $16.26 | $16.26 | 5,271,210 | — | — |
| 2013-11-08 | $15.70 | $15.70 | 3,612,663 | — | — |
| 2013-11-07 | $15.72 | $15.72 | 3,323,048 | — | — |
| 2013-11-06 | $15.75 | $15.75 | 4,365,943 | — | — |
| 2013-11-05 | $15.82 | $15.82 | 8,202,735 | — | — |
| 2013-11-04 | $15.90 | $15.90 | 5,219,381 | — | — |
| 2013-11-01 | $15.58 | $15.58 | 6,660,804 | — | — |
| 2013-10-31 | $15.25 | $15.25 | 4,930,466 | — | — |
| 2013-10-30 | $15.13 | $15.13 | 39,117,690 | — | — |
| 2013-10-29 | $16.53 | $16.53 | 7,179,800 | — | — |
| 2013-10-28 | $16.28 | $16.28 | 3,309,390 | — | — |
| 2013-10-25 | $16.07 | $16.07 | 2,998,062 | — | — |
| 2013-10-24 | $16.16 | $16.16 | 3,610,912 | — | — |
| 2013-10-23 | $15.93 | $15.93 | 2,665,722 | — | — |
| 2013-10-22 | $15.88 | $15.88 | 3,429,158 | — | — |
| 2013-10-21 | $15.73 | $15.73 | 3,718,073 | — | — |
| 2013-10-18 | $15.51 | $15.51 | 4,644,002 | — | — |
| 2013-10-17 | $15.62 | $15.62 | 2,544,553 | — | — |
| 2013-10-16 | $15.68 | $15.68 | 1,668,703 | — | — |
| 2013-10-15 | $15.57 | $15.57 | 2,384,162 | — | — |
| 2013-10-14 | $15.72 | $15.72 | 2,684,633 | — | — |
| 2013-10-11 | $15.89 | $15.89 | 2,065,129 | — | — |
| 2013-10-10 | $15.68 | $15.68 | 3,134,990 | — | — |
| 2013-10-09 | $15.17 | $15.17 | 3,427,758 | — | — |
| 2013-10-08 | $15.21 | $15.21 | 4,332,674 | — | — |
| 2013-10-07 | $15.73 | $15.73 | 2,626,500 | — | — |
| 2013-10-04 | $15.78 | $15.78 | 2,034,662 | — | — |
| 2013-10-03 | $15.64 | $15.64 | 3,237,249 | — | — |
| 2013-10-02 | $15.89 | $15.89 | 5,339,499 | — | — |
| 2013-10-01 | $15.66 | $15.66 | 2,506,031 | — | — |
| 2013-09-30 | $15.61 | $15.61 | 2,279,802 | — | — |
| 2013-09-27 | $15.57 | $15.57 | 2,559,612 | — | — |
| 2013-09-26 | $15.62 | $15.62 | 1,932,754 | — | — |
| 2013-09-25 | $15.46 | $15.46 | 2,172,991 | — | — |
| 2013-09-24 | $15.39 | $15.39 | 1,930,653 | — | — |
| 2013-09-23 | $15.27 | $15.27 | 2,116,609 | — | — |
| 2013-09-20 | $15.25 | $15.25 | 5,908,224 | — | — |
| 2013-09-19 | $15.32 | $15.32 | 2,393,267 | — | — |
| 2013-09-18 | $15.21 | $15.21 | 2,274,549 | — | — |
| 2013-09-17 | $15.31 | $15.31 | 1,970,926 | — | — |
| 2013-09-16 | $15.25 | $15.25 | 1,898,434 | — | — |
| 2013-09-13 | $15.17 | $15.17 | 1,252,315 | — | — |
| 2013-09-12 | $15.18 | $15.18 | 1,381,539 | — | — |
| 2013-09-11 | $15.18 | $15.18 | 2,281,553 | — | — |
| 2013-09-10 | $15.06 | $15.06 | 2,341,437 | — | — |
| 2013-09-09 | $14.95 | $14.95 | 4,002,436 | — | — |
| 2013-09-06 | $14.82 | $14.82 | 2,876,543 | — | — |
| 2013-09-05 | $14.78 | $14.78 | 2,819,110 | — | — |
| 2013-09-04 | $14.50 | $14.50 | 2,247,584 | — | — |
| 2013-09-03 | $14.19 | $14.19 | 1,766,409 | — | — |
| 2013-08-30 | $14.02 | $14.02 | 1,417,960 | — | — |
| 2013-08-29 | $14.14 | $14.14 | 1,532,475 | — | — |
| 2013-08-28 | $14.17 | $14.17 | 1,586,056 | — | — |
| 2013-08-27 | $14.06 | $14.06 | 1,382,239 | — | — |
| 2013-08-26 | $14.36 | $14.36 | 1,547,184 | — | — |
| 2013-08-23 | $14.45 | $14.45 | 1,856,760 | — | — |
| 2013-08-22 | $14.29 | $14.29 | 1,250,214 | — | — |
| 2013-08-21 | $14.20 | $14.20 | 1,950,264 | — | — |
| 2013-08-20 | $14.52 | $14.52 | 3,271,568 | — | — |
| 2013-08-19 | $14.32 | $14.32 | 3,060,748 | — | — |
| 2013-08-16 | $14.27 | $14.27 | 3,062,149 | — | — |
| 2013-08-15 | $14.35 | $14.35 | 3,542,273 | — | — |
| 2013-08-14 | $14.25 | $14.25 | 2,101,200 | — | — |
| 2013-08-13 | $14.33 | $14.33 | 1,923,298 | — | — |
| 2013-08-12 | $14.32 | $14.32 | 1,927,501 | — | — |
| 2013-08-09 | $14.39 | $14.39 | 1,903,687 | — | — |
| 2013-08-08 | $14.36 | $14.36 | 2,008,047 | — | — |
| 2013-08-07 | $14.24 | $14.24 | 3,585,348 | — | — |
| 2013-08-06 | $14.34 | $14.34 | 2,785,491 | — | — |
| 2013-08-05 | $14.43 | $14.43 | 3,363,671 | — | — |
| 2013-08-02 | $14.20 | $14.20 | 3,939,400 | — | — |
| 2013-08-01 | $14.25 | $14.25 | 12,198,867 | — | — |
| 2013-07-31 | $14.45 | $14.45 | 12,915,376 | — | — |
| 2013-07-30 | $15.03 | $15.03 | 6,922,053 | — | — |
| 2013-07-29 | $14.79 | $14.79 | 4,379,951 | — | — |
| 2013-07-26 | $14.82 | $14.82 | 3,759,047 | — | — |
| 2013-07-25 | $14.68 | $14.68 | 2,847,476 | — | — |
| 2013-07-24 | $14.71 | $14.71 | 3,060,398 | — | — |
| 2013-07-23 | $14.84 | $14.84 | 2,381,360 | — | — |
| 2013-07-22 | $14.83 | $14.83 | 2,345,640 | — | — |
| 2013-07-19 | $14.91 | $14.91 | 3,824,534 | — | — |
| 2013-07-18 | $15.01 | $15.01 | 5,314,285 | — | — |
| 2013-07-17 | $14.86 | $14.86 | 2,749,420 | — | — |
| 2013-07-16 | $14.52 | $14.52 | 3,141,994 | — | — |
| 2013-07-15 | $14.65 | $14.65 | 2,952,536 | — | — |
| 2013-07-12 | $14.57 | $14.57 | 2,546,654 | — | — |
| 2013-07-11 | $14.49 | $14.49 | 3,678,501 | — | — |
| 2013-07-10 | $14.24 | $14.24 | 5,083,153 | — | — |
| 2013-07-09 | $13.97 | $13.97 | 4,974,941 | — | — |
| 2013-07-08 | $13.82 | $13.82 | 3,541,573 | — | — |
| 2013-07-05 | $13.59 | $13.59 | 2,958,840 | — | — |
| 2013-07-03 | $13.34 | $13.34 | 1,858,862 | — | — |
| 2013-07-02 | $13.46 | $13.46 | 6,015,035 | — | — |
| 2013-07-01 | $13.58 | $13.58 | 2,228,673 | — | — |
| 2013-06-28 | $13.59 | $13.59 | 7,462,062 | — | — |
| 2013-06-27 | $13.59 | $13.59 | 3,295,732 | — | — |
| 2013-06-26 | $13.50 | $13.50 | 3,176,314 | — | — |
| 2013-06-25 | $13.41 | $13.41 | 3,728,229 | — | — |
| 2013-06-24 | $13.36 | $13.36 | 3,908,932 | — | — |
| 2013-06-21 | $13.51 | $13.51 | 4,370,496 | — | — |
| 2013-06-20 | $13.51 | $13.51 | 5,065,293 | — | — |
| 2013-06-19 | $13.99 | $13.99 | 3,235,498 | — | — |
| 2013-06-18 | $14.19 | $14.19 | 4,390,808 | — | — |
| 2013-06-17 | $14.10 | $14.10 | 2,831,367 | — | — |
| 2013-06-14 | $14.05 | $14.05 | 2,303,966 | — | — |
| 2013-06-13 | $14.19 | $14.19 | 3,369,624 | — | — |
| 2013-06-12 | $14.01 | $14.01 | 2,599,535 | — | — |
| 2013-06-11 | $14.21 | $14.21 | 2,562,413 | — | — |
| 2013-06-10 | $14.33 | $14.33 | 3,219,038 | — | — |
| 2013-06-07 | $14.26 | $14.26 | 2,166,687 | — | — |
| 2013-06-06 | $13.97 | $13.97 | 4,080,881 | — | — |
| 2013-06-05 | $13.75 | $13.75 | 2,917,866 | — | — |
| 2013-06-04 | $13.79 | $13.79 | 2,427,586 | — | — |
| 2013-06-03 | $13.77 | $13.77 | 4,576,063 | — | — |
| 2013-05-31 | $13.84 | $13.84 | 5,175,606 | — | — |
| 2013-05-30 | $14.12 | $14.12 | 4,487,113 | — | — |
| 2013-05-29 | $14.13 | $14.13 | 4,272,090 | — | — |
| 2013-05-28 | $14.47 | $14.47 | 2,000,693 | — | — |
| 2013-05-24 | $14.49 | $14.49 | 2,434,590 | — | — |
| 2013-05-23 | $14.67 | $14.67 | 4,060,919 | — | — |
| 2013-05-22 | $14.41 | $14.41 | 2,822,612 | — | — |
| 2013-05-21 | $14.65 | $14.65 | 3,675,349 | — | — |
| 2013-05-20 | $14.53 | $14.53 | 3,087,363 | — | — |
| 2013-05-17 | $14.63 | $14.63 | 3,957,260 | — | — |
| 2013-05-16 | $14.55 | $14.55 | 5,244,245 | — | — |
| 2013-05-15 | $14.67 | $14.67 | 5,355,959 | — | — |
| 2013-05-14 | $14.34 | $14.34 | 8,824,340 | — | — |
| 2013-05-13 | $13.93 | $13.93 | 2,046,219 | — | — |
| 2013-05-10 | $13.96 | $13.96 | 6,365,235 | — | — |
| 2013-05-09 | $13.93 | $13.93 | 3,530,716 | — | — |
| 2013-05-08 | $14.05 | $14.05 | 2,803,701 | — | — |
| 2013-05-07 | $14.05 | $14.05 | 2,799,849 | — | — |
| 2013-05-06 | $14.07 | $14.07 | 3,949,556 | — | — |
| 2013-05-03 | $13.77 | $13.77 | 5,450,863 | — | — |
| 2013-05-02 | $13.44 | $13.44 | 3,925,042 | — | — |
| 2013-05-01 | $13.58 | $13.58 | 9,536,646 | — | — |
| 2013-04-30 | $13.44 | $13.44 | 5,411,290 | — | — |
| 2013-04-29 | $13.05 | $13.05 | 3,976,171 | — | — |
| 2013-04-26 | $13.16 | $13.16 | 3,171,061 | — | — |
| 2013-04-25 | $13.35 | $13.35 | 2,948,334 | — | — |
| 2013-04-24 | $13.03 | $13.03 | 2,620,196 | — | — |
| 2013-04-23 | $12.79 | $12.79 | 1,730,688 | — | — |
| 2013-04-22 | $12.64 | $12.64 | 2,101,200 | — | — |
| 2013-04-19 | $12.53 | $12.53 | 2,467,859 | — | — |
| 2013-04-18 | $12.48 | $12.48 | 3,443,166 | — | — |
| 2013-04-17 | $12.64 | $12.64 | 2,672,026 | — | — |
| 2013-04-16 | $12.82 | $12.82 | 2,542,452 | — | — |
| 2013-04-15 | $12.60 | $12.60 | 2,606,889 | — | — |
| 2013-04-12 | $12.65 | $12.65 | 7,293,966 | — | — |
| 2013-04-11 | $12.66 | $12.66 | 8,984,381 | — | — |
| 2013-04-10 | $13.10 | $13.10 | 4,769,724 | — | — |
| 2013-04-09 | $12.71 | $12.71 | 2,684,983 | — | — |
| 2013-04-08 | $12.65 | $12.65 | 2,050,421 | — | — |
| 2013-04-05 | $12.69 | $12.69 | 1,931,353 | — | — |
| 2013-04-04 | $12.73 | $12.73 | 3,150,399 | — | — |
| 2013-04-03 | $12.77 | $12.77 | 4,499,019 | — | — |
| 2013-04-02 | $12.88 | $12.88 | 3,691,458 | — | — |
| 2013-04-01 | $12.54 | $12.54 | 4,137,263 | — | — |
| 2013-03-28 | $12.76 | $12.76 | 2,843,274 | — | — |
| 2013-03-27 | $12.54 | $12.54 | 3,623,169 | — | — |
| 2013-03-26 | $12.66 | $12.66 | 2,545,604 | — | — |
| 2013-03-25 | $12.64 | $12.64 | 2,418,481 | — | — |
| 2013-03-22 | $12.59 | $12.59 | 2,613,192 | — | — |
| 2013-03-21 | $12.48 | $12.48 | 2,874,792 | — | — |
| 2013-03-20 | $12.59 | $12.59 | 3,263,164 | — | — |
| 2013-03-19 | $12.28 | $12.28 | 1,918,746 | — | — |
| 2013-03-18 | $12.30 | $12.30 | 1,897,033 | — | — |
| 2013-03-15 | $12.33 | $12.33 | 4,371,897 | — | — |
| 2013-03-14 | $12.43 | $12.43 | 3,467,680 | — | — |
| 2013-03-13 | $12.40 | $12.40 | 2,402,022 | — | — |
| 2013-03-12 | $12.42 | $12.42 | 2,861,484 | — | — |
| 2013-03-11 | $12.45 | $12.45 | 5,602,500 | — | — |
| 2013-03-08 | $12.44 | $12.44 | 4,921,010 | — | — |
| 2013-03-07 | $12.21 | $12.21 | 8,560,989 | — | — |
| 2013-03-06 | $12.08 | $12.08 | 5,017,666 | — | — |
| 2013-03-05 | $12.17 | $12.17 | 7,582,530 | — | — |
| 2013-03-04 | $11.70 | $11.70 | 4,362,091 | — | — |
| 2013-03-01 | $11.78 | $11.78 | 4,920,310 | — | — |
| 2013-02-28 | $11.64 | $11.64 | 5,360,161 | — | — |
| 2013-02-27 | $11.67 | $11.67 | 4,864,978 | — | — |
| 2013-02-26 | $11.69 | $11.69 | 5,411,991 | — | — |
| 2013-02-25 | $11.76 | $11.76 | 7,608,445 | — | — |
| 2013-02-22 | $11.96 | $11.96 | 5,612,655 | — | — |
| 2013-02-21 | $11.87 | $11.87 | 4,219,910 | — | — |
| 2013-02-20 | $11.87 | $11.87 | 3,562,234 | — | — |
| 2013-02-19 | $11.96 | $11.96 | 7,601,791 | — | — |
| 2013-02-15 | $11.91 | $11.91 | 6,708,431 | — | — |
| 2013-02-14 | $11.87 | $11.87 | 5,948,497 | — | — |
| 2013-02-13 | $12.14 | $12.14 | 5,805,616 | — | — |
| 2013-02-12 | $12.23 | $12.23 | 8,455,579 | — | — |
| 2013-02-11 | $12.42 | $12.42 | 7,001,198 | — | — |
| 2013-02-08 | $12.48 | $12.48 | 9,349,640 | — | — |
| 2013-02-07 | $12.53 | $12.53 | 11,385,702 | — | — |
| 2013-02-06 | $12.28 | $12.28 | 9,624,897 | — | — |
| 2013-02-05 | $12.10 | $12.10 | 9,383,259 | — | — |
| 2013-02-04 | $11.75 | $11.75 | 3,747,840 | — | — |
| 2013-02-01 | $11.87 | $11.87 | 3,514,257 | — | — |
| 2013-01-31 | $11.78 | $11.78 | 5,420,746 | — | — |
| 2013-01-30 | $11.69 | $11.69 | 4,656,259 | — | — |
| 2013-01-29 | $11.61 | $11.61 | 3,780,759 | — | — |
| 2013-01-28 | $11.62 | $11.62 | 4,930,116 | — | — |
| 2013-01-25 | $11.51 | $11.51 | 6,918,551 | — | — |
| 2013-01-24 | $11.26 | $11.26 | 17,749,537 | — | — |
| 2013-01-23 | $11.51 | $11.51 | 11,337,725 | — | — |
| 2013-01-22 | $11.78 | $11.78 | 4,375,399 | — | — |
| 2013-01-18 | $11.91 | $11.91 | 2,431,439 | — | — |
| 2013-01-17 | $11.94 | $11.94 | 5,452,964 | — | — |
| 2013-01-16 | $12.10 | $12.10 | 6,063,713 | — | — |
| 2013-01-15 | $12.20 | $12.20 | 6,761,662 | — | — |
| 2013-01-14 | $12.41 | $12.41 | 3,008,568 | — | — |
| 2013-01-11 | $12.39 | $12.39 | 4,904,551 | — | — |
| 2013-01-10 | $12.33 | $12.33 | 8,888,076 | — | — |
| 2013-01-09 | $12.99 | $12.99 | 3,000,514 | — | — |
| 2013-01-08 | $12.98 | $12.98 | 3,750,642 | — | — |
| 2013-01-07 | $13.14 | $13.14 | 5,607,402 | — | — |
| 2013-01-04 | $13.40 | $13.40 | 1,835,748 | — | — |
| 2013-01-03 | $13.28 | $13.28 | 3,601,807 | — | — |
| 2013-01-02 | $13.42 | $13.42 | 5,639,621 | — | — |