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
- 1984-06-01 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 | $21.75 | $22.18 | 25,122,400 | — | — |
| 2013-12-30 | $21.30 | $21.72 | 19,267,100 | — | — |
| 2013-12-27 | $21.52 | $21.94 | 19,386,300 | — | — |
| 2013-12-26 | $21.74 | $22.17 | 17,095,500 | — | — |
| 2013-12-24 | $21.82 | $22.25 | 12,857,500 | — | — |
| 2013-12-23 | $21.49 | $21.91 | 40,831,000 | — | — |
| 2013-12-20 | $22.17 | $22.61 | 49,176,400 | — | — |
| 2013-12-19 | $21.62 | $22.05 | 37,767,000 | — | — |
| 2013-12-18 | $21.81 | $22.24 | 106,635,200 | — | — |
| 2013-12-17 | $22.92 | $23.37 | 26,694,900 | — | — |
| 2013-12-16 | $22.77 | $23.22 | 35,065,800 | — | — |
| 2013-12-13 | $23.08 | $23.54 | 31,018,700 | — | — |
| 2013-12-12 | $22.54 | $22.98 | 52,600,200 | — | — |
| 2013-12-11 | $22.50 | $22.94 | 52,447,500 | — | — |
| 2013-12-10 | $23.14 | $23.60 | 41,919,500 | — | — |
| 2013-12-09 | $23.12 | $23.58 | 65,756,700 | — | — |
| 2013-12-06 | $22.31 | $22.75 | 32,237,800 | — | — |
| 2013-12-05 | $21.65 | $22.08 | 30,302,800 | — | — |
| 2013-12-04 | $21.76 | $22.19 | 34,609,000 | — | — |
| 2013-12-03 | $21.83 | $22.26 | 43,553,100 | — | — |
| 2013-12-02 | $21.27 | $21.69 | 34,102,800 | — | — |
| 2013-11-29 | $21.10 | $21.52 | 20,081,800 | — | — |
| 2013-11-27 | $21.17 | $21.59 | 40,572,700 | — | — |
| 2013-11-26 | $20.31 | $20.71 | 33,585,000 | — | — |
| 2013-11-25 | $19.86 | $20.25 | 33,866,000 | — | — |
| 2013-11-22 | $20.19 | $20.59 | 40,144,800 | — | — |
| 2013-11-21 | $19.99 | $20.38 | 93,347,300 | — | — |
| 2013-11-20 | $18.80 | $19.17 | 44,809,000 | — | — |
| 2013-11-19 | $19.06 | $19.44 | 51,853,700 | — | — |
| 2013-11-18 | $19.29 | $19.67 | 47,549,900 | — | — |
| 2013-11-15 | $19.46 | $19.84 | 51,592,800 | — | — |
| 2013-11-14 | $19.19 | $19.57 | 31,418,000 | — | — |
| 2013-11-13 | $18.92 | $19.29 | 38,821,200 | — | — |
| 2013-11-12 | $18.63 | $19.00 | 32,224,800 | — | — |
| 2013-11-11 | $18.27 | $18.63 | 36,990,400 | — | — |
| 2013-11-08 | $18.11 | $18.47 | 33,201,300 | — | — |
| 2013-11-07 | $17.72 | $18.07 | 54,192,000 | — | — |
| 2013-11-06 | $17.50 | $17.85 | 21,799,500 | — | — |
| 2013-11-05 | $17.67 | $18.02 | 23,797,000 | — | — |
| 2013-11-04 | $17.89 | $18.24 | 37,798,300 | — | — |
| 2013-11-01 | $17.58 | $17.93 | 41,364,500 | — | — |
| 2013-10-31 | $17.68 | $18.03 | 42,547,400 | — | — |
| 2013-10-30 | $17.39 | $17.73 | 32,373,200 | — | — |
| 2013-10-29 | $17.50 | $17.85 | 51,381,400 | — | — |
| 2013-10-28 | $16.72 | $17.05 | 19,926,900 | — | — |
| 2013-10-25 | $16.58 | $16.91 | 28,678,300 | — | — |
| 2013-10-24 | $16.83 | $17.16 | 30,291,300 | — | — |
| 2013-10-23 | $16.55 | $16.88 | 39,244,600 | — | — |
| 2013-10-22 | $16.76 | $17.09 | 48,362,800 | — | — |
| 2013-10-21 | $16.57 | $16.90 | 44,886,200 | — | — |
| 2013-10-18 | $17.03 | $17.37 | 34,970,600 | — | — |
| 2013-10-17 | $17.15 | $17.49 | 40,714,800 | — | — |
| 2013-10-16 | $16.96 | $17.29 | 49,096,400 | — | — |
| 2013-10-15 | $16.92 | $17.25 | 63,043,900 | — | — |
| 2013-10-14 | $17.07 | $17.41 | 62,909,500 | — | — |
| 2013-10-11 | $16.84 | $17.17 | 153,906,100 | — | — |
| 2013-10-10 | $18.43 | $18.79 | 78,690,500 | — | — |
| 2013-10-09 | $18.15 | $18.51 | 67,714,300 | — | — |
| 2013-10-08 | $17.93 | $18.28 | 57,008,600 | — | — |
| 2013-10-07 | $18.49 | $18.85 | 61,970,900 | — | — |
| 2013-10-04 | $18.47 | $18.83 | 48,080,600 | — | — |
| 2013-10-03 | $18.02 | $18.38 | 59,041,700 | — | — |
| 2013-10-02 | $17.66 | $18.01 | 49,128,100 | — | — |
| 2013-10-01 | $17.61 | $17.96 | 32,979,500 | — | — |
| 2013-09-30 | $17.47 | $17.81 | 30,082,400 | — | — |
| 2013-09-27 | $17.62 | $17.97 | 45,015,600 | — | — |
| 2013-09-26 | $17.47 | $17.81 | 49,153,400 | — | — |
| 2013-09-25 | $16.97 | $17.30 | 44,413,400 | — | — |
| 2013-09-24 | $17.04 | $17.38 | 34,793,100 | — | — |
| 2013-09-23 | $17.05 | $17.39 | 30,442,400 | — | — |
| 2013-09-20 | $17.23 | $17.57 | 30,036,800 | — | — |
| 2013-09-19 | $17.16 | $17.50 | 43,702,900 | — | — |
| 2013-09-18 | $17.27 | $17.61 | 43,515,600 | — | — |
| 2013-09-17 | $16.84 | $17.17 | 32,439,700 | — | — |
| 2013-09-16 | $16.44 | $16.76 | 35,709,000 | — | — |
| 2013-09-13 | $16.20 | $16.52 | 55,788,100 | — | — |
| 2013-09-12 | $16.20 | $16.52 | 55,883,900 | — | — |
| 2013-09-11 | $16.49 | $16.82 | 48,497,900 | — | — |
| 2013-09-10 | $16.26 | $16.58 | 80,821,300 | — | — |
| 2013-09-09 | $15.62 | $15.93 | 32,745,800 | — | — |
| 2013-09-06 | $15.26 | $15.56 | 38,111,000 | — | — |
| 2013-09-05 | $15.17 | $15.47 | 38,713,900 | — | — |
| 2013-09-04 | $14.75 | $15.04 | 117,540,600 | — | — |
| 2013-09-03 | $14.01 | $14.29 | 37,060,500 | — | — |
| 2013-08-30 | $13.57 | $13.84 | 22,278,600 | — | — |
| 2013-08-29 | $13.57 | $13.84 | 23,787,700 | — | — |
| 2013-08-28 | $13.24 | $13.50 | 36,138,600 | — | — |
| 2013-08-27 | $13.18 | $13.44 | 39,898,700 | — | — |
| 2013-08-26 | $13.78 | $14.05 | 16,331,500 | — | — |
| 2013-08-23 | $13.86 | $14.13 | 15,663,000 | — | — |
| 2013-08-22 | $13.86 | $14.13 | 15,091,700 | — | — |
| 2013-08-21 | $13.63 | $13.90 | 29,709,100 | — | — |
| 2013-08-20 | $13.80 | $14.07 | 24,379,600 | — | — |
| 2013-08-19 | $13.80 | $14.07 | 25,506,900 | — | — |
| 2013-08-16 | $14.01 | $14.29 | 30,624,000 | — | — |
| 2013-08-15 | $14.13 | $14.41 | 53,528,900 | — | — |
| 2013-08-14 | $14.82 | $15.11 | 47,850,600 | — | — |
| 2013-08-13 | $14.97 | $15.27 | 84,457,700 | — | — |
| 2013-08-12 | $13.83 | $14.10 | 35,376,800 | — | — |
| 2013-08-09 | $13.99 | $14.27 | 64,619,700 | — | — |
| 2013-08-08 | $13.95 | $14.23 | 39,511,800 | — | — |
| 2013-08-07 | $13.81 | $14.08 | 34,736,800 | — | — |
| 2013-08-06 | $14.14 | $14.42 | 29,094,900 | — | — |
| 2013-08-05 | $14.17 | $14.45 | 43,741,000 | — | — |
| 2013-08-02 | $13.50 | $13.77 | 26,500,600 | — | — |
| 2013-08-01 | $13.57 | $13.84 | 32,858,900 | — | — |
| 2013-07-31 | $13.24 | $13.50 | 45,062,600 | — | — |
| 2013-07-30 | $12.60 | $12.85 | 48,759,000 | — | — |
| 2013-07-29 | $12.47 | $12.72 | 40,786,800 | — | — |
| 2013-07-26 | $12.59 | $12.84 | 68,782,400 | — | — |
| 2013-07-25 | $13.29 | $13.55 | 42,692,600 | — | — |
| 2013-07-24 | $13.11 | $13.37 | 46,712,000 | — | — |
| 2013-07-23 | $13.64 | $13.91 | 38,691,100 | — | — |
| 2013-07-22 | $13.83 | $14.10 | 24,337,500 | — | — |
| 2013-07-19 | $13.73 | $14.00 | 27,734,400 | — | — |
| 2013-07-18 | $13.69 | $13.96 | 38,727,500 | — | — |
| 2013-07-17 | $13.59 | $13.86 | 32,539,300 | — | — |
| 2013-07-16 | $13.38 | $13.64 | 42,885,300 | — | — |
| 2013-07-15 | $13.07 | $13.33 | 30,926,300 | — | — |
| 2013-07-12 | $12.69 | $12.94 | 33,419,400 | — | — |
| 2013-07-11 | $12.70 | $12.95 | 52,215,600 | — | — |
| 2013-07-10 | $12.55 | $12.80 | 89,592,900 | — | — |
| 2013-07-09 | $13.14 | $13.40 | 91,816,900 | — | — |
| 2013-07-08 | $14.03 | $14.31 | 53,084,600 | — | — |
| 2013-07-05 | $14.31 | $14.59 | 29,746,900 | — | — |
| 2013-07-03 | $14.14 | $14.42 | 24,489,300 | — | — |
| 2013-07-02 | $14.31 | $14.59 | 61,198,800 | — | — |
| 2013-07-01 | $14.27 | $14.55 | 33,909,600 | — | — |
| 2013-06-28 | $14.33 | $14.61 | 36,612,300 | — | — |
| 2013-06-27 | $14.34 | $14.62 | 38,747,100 | — | — |
| 2013-06-26 | $14.18 | $14.46 | 44,886,100 | — | — |
| 2013-06-25 | $13.75 | $14.02 | 32,876,400 | — | — |
| 2013-06-24 | $13.46 | $13.73 | 68,189,200 | — | — |
| 2013-06-21 | $13.90 | $14.17 | 73,389,200 | — | — |
| 2013-06-20 | $13.54 | $13.81 | 75,247,900 | — | — |
| 2013-06-19 | $13.97 | $14.25 | 83,958,500 | — | — |
| 2013-06-18 | $13.75 | $14.02 | 57,594,500 | — | — |
| 2013-06-17 | $13.24 | $13.50 | 50,588,300 | — | — |
| 2013-06-14 | $12.76 | $13.01 | 29,740,300 | — | — |
| 2013-06-13 | $12.91 | $13.16 | 30,212,000 | — | — |
| 2013-06-12 | $12.49 | $12.74 | 34,199,300 | — | — |
| 2013-06-11 | $12.81 | $13.06 | 49,707,600 | — | — |
| 2013-06-10 | $12.95 | $13.21 | 40,488,200 | — | — |
| 2013-06-07 | $12.65 | $12.90 | 32,419,000 | — | — |
| 2013-06-06 | $12.35 | $12.59 | 47,860,200 | — | — |
| 2013-06-05 | $12.02 | $12.26 | 40,890,700 | — | — |
| 2013-06-04 | $11.71 | $11.94 | 26,370,500 | — | — |
| 2013-06-03 | $11.73 | $11.96 | 26,382,900 | — | — |
| 2013-05-31 | $11.68 | $11.91 | 23,852,400 | — | — |
| 2013-05-30 | $11.89 | $12.12 | 25,785,400 | — | — |
| 2013-05-29 | $11.83 | $12.06 | 25,205,300 | — | — |
| 2013-05-28 | $11.78 | $12.01 | 25,633,800 | — | — |
| 2013-05-24 | $11.59 | $11.82 | 28,601,200 | — | — |
| 2013-05-23 | $11.39 | $11.61 | 57,163,600 | — | — |
| 2013-05-22 | $10.92 | $11.14 | 51,844,400 | — | — |
| 2013-05-21 | $11.23 | $11.45 | 18,960,900 | — | — |
| 2013-05-20 | $11.21 | $11.43 | 24,658,400 | — | — |
| 2013-05-17 | $11.31 | $11.53 | 30,543,500 | — | — |
| 2013-05-16 | $11.06 | $11.28 | 35,917,300 | — | — |
| 2013-05-15 | $10.87 | $11.08 | 25,065,200 | — | — |
| 2013-05-14 | $10.65 | $10.86 | 20,576,300 | — | — |
| 2013-05-13 | $10.66 | $10.87 | 22,562,900 | — | — |
| 2013-05-10 | $10.82 | $11.03 | 35,312,700 | — | — |
| 2013-05-09 | $10.71 | $10.92 | 46,665,700 | — | — |
| 2013-05-08 | $10.24 | $10.44 | 37,045,600 | — | — |
| 2013-05-07 | $9.97 | $10.17 | 26,888,100 | — | — |
| 2013-05-06 | $9.76 | $9.95 | 21,108,200 | — | — |
| 2013-05-03 | $9.63 | $9.82 | 23,335,200 | — | — |
| 2013-05-02 | $9.32 | $9.50 | 26,660,200 | — | — |
| 2013-05-01 | $9.20 | $9.38 | 29,159,700 | — | — |
| 2013-04-30 | $9.42 | $9.61 | 27,791,600 | — | — |
| 2013-04-29 | $9.35 | $9.53 | 17,186,600 | — | — |
| 2013-04-26 | $9.43 | $9.62 | 20,556,000 | — | — |
| 2013-04-25 | $9.53 | $9.72 | 28,185,700 | — | — |
| 2013-04-24 | $9.42 | $9.61 | 21,298,900 | — | — |
| 2013-04-23 | $9.42 | $9.61 | 24,320,300 | — | — |
| 2013-04-22 | $9.31 | $9.49 | 25,020,600 | — | — |
| 2013-04-19 | $9.35 | $9.53 | 32,770,600 | — | — |
| 2013-04-18 | $9.23 | $9.41 | 34,728,800 | — | — |
| 2013-04-17 | $9.39 | $9.58 | 37,553,400 | — | — |
| 2013-04-16 | $9.87 | $10.06 | 28,029,600 | — | — |
| 2013-04-15 | $9.56 | $9.75 | 28,377,200 | — | — |
| 2013-04-12 | $10.01 | $10.21 | 19,487,800 | — | — |
| 2013-04-11 | $9.98 | $10.18 | 28,744,300 | — | — |
| 2013-04-10 | $10.09 | $10.29 | 49,796,900 | — | — |
| 2013-04-09 | $9.57 | $9.76 | 21,306,900 | — | — |
| 2013-04-08 | $9.39 | $9.58 | 27,065,000 | — | — |
| 2013-04-05 | $9.31 | $9.49 | 41,684,200 | — | — |
| 2013-04-04 | $9.31 | $9.49 | 30,485,200 | — | — |
| 2013-04-03 | $9.10 | $9.28 | 31,012,800 | — | — |
| 2013-04-02 | $9.30 | $9.48 | 36,023,200 | — | — |
| 2013-04-01 | $9.38 | $9.56 | 44,911,900 | — | — |
| 2013-03-28 | $9.98 | $10.18 | 21,787,500 | — | — |
| 2013-03-27 | $9.96 | $10.16 | 27,592,700 | — | — |
| 2013-03-26 | $9.92 | $10.12 | 29,906,700 | — | — |
| 2013-03-25 | $9.88 | $10.07 | 39,368,000 | — | — |
| 2013-03-22 | $10.04 | $10.24 | 99,807,600 | — | — |
| 2013-03-21 | $9.07 | $9.25 | 39,419,600 | — | — |
| 2013-03-20 | $9.31 | $9.49 | 31,547,600 | — | — |
| 2013-03-19 | $9.24 | $9.42 | 26,663,100 | — | — |
| 2013-03-18 | $9.18 | $9.36 | 28,917,300 | — | — |
| 2013-03-15 | $9.37 | $9.55 | 43,397,000 | — | — |
| 2013-03-14 | $9.69 | $9.88 | 25,192,800 | — | — |
| 2013-03-13 | $9.51 | $9.70 | 41,491,000 | — | — |
| 2013-03-12 | $9.32 | $9.50 | 35,260,600 | — | — |
| 2013-03-11 | $9.35 | $9.53 | 43,535,800 | — | — |
| 2013-03-08 | $9.20 | $9.38 | 34,822,800 | — | — |
| 2013-03-07 | $8.94 | $9.12 | 26,147,300 | — | — |
| 2013-03-06 | $8.65 | $8.82 | 19,929,100 | — | — |
| 2013-03-05 | $8.73 | $8.90 | 36,701,000 | — | — |
| 2013-03-04 | $8.40 | $8.57 | 40,980,800 | — | — |
| 2013-03-01 | $8.25 | $8.41 | 19,215,200 | — | — |
| 2013-02-28 | $8.38 | $8.55 | 44,039,800 | — | — |
| 2013-02-27 | $8.18 | $8.34 | 21,590,500 | — | — |
| 2013-02-26 | $7.96 | $8.12 | 25,972,800 | — | — |
| 2013-02-25 | $7.93 | $8.09 | 36,297,900 | — | — |
| 2013-02-22 | $8.02 | $8.18 | 28,722,100 | — | — |
| 2013-02-21 | $7.68 | $7.83 | 37,865,800 | — | — |
| 2013-02-20 | $7.88 | $8.04 | 32,447,700 | — | — |
| 2013-02-19 | $8.12 | $8.28 | 24,703,800 | — | — |
| 2013-02-15 | $7.91 | $8.07 | 40,145,400 | — | — |
| 2013-02-14 | $8.08 | $8.24 | 24,535,600 | — | — |
| 2013-02-13 | $7.95 | $8.11 | 15,371,200 | — | — |
| 2013-02-12 | $7.92 | $8.08 | 19,868,600 | — | — |
| 2013-02-11 | $7.91 | $8.07 | 20,221,800 | — | — |
| 2013-02-08 | $7.75 | $7.90 | 24,731,700 | — | — |
| 2013-02-07 | $7.73 | $7.88 | 58,974,800 | — | — |
| 2013-02-06 | $7.95 | $8.11 | 46,545,300 | — | — |
| 2013-02-05 | $7.87 | $8.03 | 21,156,900 | — | — |
| 2013-02-04 | $7.76 | $7.91 | 27,028,200 | — | — |
| 2013-02-01 | $7.83 | $7.98 | 18,710,800 | — | — |
| 2013-01-31 | $7.56 | $7.71 | 25,680,800 | — | — |
| 2013-01-30 | $7.65 | $7.80 | 21,175,000 | — | — |
| 2013-01-29 | $7.58 | $7.73 | 35,140,300 | — | — |
| 2013-01-28 | $7.82 | $7.97 | 20,638,000 | — | — |
| 2013-01-25 | $7.87 | $8.03 | 30,082,500 | — | — |
| 2013-01-24 | $7.83 | $7.98 | 18,816,000 | — | — |
| 2013-01-23 | $7.78 | $7.93 | 23,846,100 | — | — |
| 2013-01-22 | $7.84 | $7.99 | 23,287,200 | — | — |
| 2013-01-18 | $7.89 | $8.05 | 33,156,900 | — | — |
| 2013-01-17 | $7.81 | $7.96 | 28,642,800 | — | — |
| 2013-01-16 | $7.67 | $7.82 | 18,978,000 | — | — |
| 2013-01-15 | $7.60 | $7.75 | 20,793,800 | — | — |
| 2013-01-14 | $7.60 | $7.75 | 31,488,200 | — | — |
| 2013-01-11 | $7.54 | $7.69 | 25,837,200 | — | — |
| 2013-01-10 | $7.42 | $7.57 | 18,685,600 | — | — |
| 2013-01-09 | $7.31 | $7.45 | 20,647,500 | — | — |
| 2013-01-08 | $7.23 | $7.37 | 30,791,800 | — | — |
| 2013-01-07 | $7.18 | $7.32 | 31,133,300 | — | — |
| 2013-01-04 | $6.96 | $7.10 | 18,802,700 | — | — |
| 2013-01-03 | $6.90 | $7.04 | 39,091,500 | — | — |
| 2013-01-02 | $6.63 | $6.76 | 29,556,500 | — | — |