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
- 1981-04-30 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 | $18.48 | $26.76 | 1,365,000 | — | — |
| 2013-12-30 | $18.44 | $26.71 | 2,864,000 | — | — |
| 2013-12-27 | $18.26 | $26.45 | 1,550,000 | — | — |
| 2013-12-26 | $18.09 | $26.20 | 1,142,000 | — | — |
| 2013-12-24 | $18.00 | $26.07 | 768,000 | — | — |
| 2013-12-23 | $17.99 | $26.06 | 2,143,000 | — | — |
| 2013-12-20 | $18.00 | $26.07 | 2,918,000 | — | — |
| 2013-12-19 | $17.97 | $26.03 | 3,146,000 | — | — |
| 2013-12-18 | $17.60 | $25.49 | 3,127,000 | — | — |
| 2013-12-17 | $17.51 | $25.36 | 2,595,000 | — | — |
| 2013-12-16 | $17.62 | $25.53 | 2,253,000 | — | — |
| 2013-12-13 | $17.60 | $25.50 | 1,742,000 | — | — |
| 2013-12-12 | $17.59 | $25.47 | 1,823,000 | — | — |
| 2013-12-11 | $17.74 | $25.69 | 2,522,000 | — | — |
| 2013-12-10 | $17.77 | $25.73 | 2,614,000 | — | — |
| 2013-12-09 | $17.96 | $26.02 | 2,870,000 | — | — |
| 2013-12-06 | $17.87 | $25.88 | 1,614,000 | — | — |
| 2013-12-05 | $17.87 | $25.88 | 3,147,000 | — | — |
| 2013-12-04 | $17.66 | $25.57 | 2,436,000 | — | — |
| 2013-12-03 | $17.95 | $26.00 | 4,501,000 | — | — |
| 2013-12-02 | $17.79 | $25.77 | 2,353,000 | — | — |
| 2013-11-29 | $17.87 | $25.89 | 2,872,000 | — | — |
| 2013-11-27 | $17.19 | $24.90 | 1,233,000 | — | — |
| 2013-11-26 | $17.24 | $24.97 | 3,218,000 | — | — |
| 2013-11-25 | $17.27 | $25.01 | 1,235,000 | — | — |
| 2013-11-22 | $17.25 | $24.98 | 1,493,000 | — | — |
| 2013-11-21 | $17.24 | $24.97 | 1,672,000 | — | — |
| 2013-11-20 | $17.24 | $24.97 | 2,656,000 | — | — |
| 2013-11-19 | $17.43 | $25.25 | 2,189,000 | — | — |
| 2013-11-18 | $17.36 | $25.15 | 5,174,000 | — | — |
| 2013-11-15 | $17.38 | $25.17 | 2,491,000 | — | — |
| 2013-11-14 | $17.34 | $25.12 | 1,754,000 | — | — |
| 2013-11-13 | $17.36 | $25.14 | 3,629,000 | — | — |
| 2013-11-12 | $17.10 | $24.77 | 10,674,000 | — | — |
| 2013-11-11 | $16.99 | $24.60 | 3,853,000 | — | — |
| 2013-11-08 | $16.85 | $24.40 | 6,030,000 | — | — |
| 2013-11-07 | $17.02 | $24.66 | 5,287,000 | — | — |
| 2013-11-06 | $17.08 | $24.74 | 4,977,000 | — | — |
| 2013-11-05 | $16.70 | $24.19 | 3,529,000 | — | — |
| 2013-11-04 | $16.84 | $24.39 | 2,264,000 | — | — |
| 2013-11-01 | $16.65 | $24.12 | 3,396,000 | — | — |
| 2013-10-31 | $16.67 | $24.14 | 10,969,000 | — | — |
| 2013-10-30 | $18.11 | $26.23 | 2,445,000 | — | — |
| 2013-10-29 | $18.20 | $26.36 | 1,831,000 | — | — |
| 2013-10-28 | $18.23 | $26.40 | 1,982,000 | — | — |
| 2013-10-25 | $18.22 | $26.39 | 1,783,000 | — | — |
| 2013-10-24 | $18.23 | $26.40 | 2,561,000 | — | — |
| 2013-10-23 | $17.98 | $26.04 | 1,364,000 | — | — |
| 2013-10-22 | $17.95 | $26.00 | 2,141,000 | — | — |
| 2013-10-21 | $17.46 | $25.29 | 1,339,000 | — | — |
| 2013-10-18 | $17.35 | $25.12 | 1,863,000 | — | — |
| 2013-10-17 | $17.36 | $25.15 | 3,366,000 | — | — |
| 2013-10-16 | $16.93 | $24.53 | 1,897,000 | — | — |
| 2013-10-15 | $16.69 | $24.17 | 1,897,000 | — | — |
| 2013-10-14 | $16.95 | $24.55 | 1,842,000 | — | — |
| 2013-10-11 | $16.72 | $24.22 | 2,029,000 | — | — |
| 2013-10-10 | $16.81 | $24.35 | 2,260,000 | — | — |
| 2013-10-09 | $16.36 | $23.70 | 1,514,000 | — | — |
| 2013-10-08 | $16.36 | $23.70 | 3,305,000 | — | — |
| 2013-10-07 | $16.69 | $24.17 | 2,363,000 | — | — |
| 2013-10-04 | $16.62 | $24.07 | 2,760,000 | — | — |
| 2013-10-03 | $16.73 | $24.23 | 2,446,000 | — | — |
| 2013-10-02 | $16.73 | $24.22 | 1,032,000 | — | — |
| 2013-10-01 | $16.83 | $24.37 | 1,452,000 | — | — |
| 2013-09-30 | $16.92 | $24.51 | 2,145,000 | — | — |
| 2013-09-27 | $16.99 | $24.60 | 1,607,000 | — | — |
| 2013-09-26 | $16.80 | $24.34 | 1,333,000 | — | — |
| 2013-09-25 | $16.81 | $24.35 | 2,526,000 | — | — |
| 2013-09-24 | $17.06 | $24.71 | 1,315,000 | — | — |
| 2013-09-23 | $17.05 | $24.69 | 1,796,000 | — | — |
| 2013-09-20 | $17.26 | $25.00 | 2,502,000 | — | — |
| 2013-09-19 | $17.28 | $25.03 | 5,016,000 | — | — |
| 2013-09-18 | $17.00 | $24.62 | 3,669,000 | — | — |
| 2013-09-17 | $16.92 | $24.51 | 1,498,000 | — | — |
| 2013-09-16 | $16.85 | $24.41 | 1,732,000 | — | — |
| 2013-09-13 | $16.62 | $24.08 | 3,136,000 | — | — |
| 2013-09-12 | $16.65 | $24.11 | 1,807,000 | — | — |
| 2013-09-11 | $16.65 | $24.12 | 1,921,000 | — | — |
| 2013-09-10 | $16.62 | $24.07 | 2,205,000 | — | — |
| 2013-09-09 | $16.41 | $23.77 | 7,762,000 | — | — |
| 2013-09-06 | $16.17 | $23.42 | 8,423,000 | — | — |
| 2013-09-05 | $16.25 | $23.54 | 7,597,000 | — | — |
| 2013-09-04 | $16.49 | $23.88 | 4,252,000 | — | — |
| 2013-09-03 | $16.56 | $23.98 | 3,603,000 | — | — |
| 2013-08-30 | $16.69 | $24.18 | 5,485,000 | — | — |
| 2013-08-29 | $17.00 | $24.62 | 1,795,000 | — | — |
| 2013-08-28 | $17.09 | $24.75 | 1,680,000 | — | — |
| 2013-08-27 | $17.26 | $25.00 | 1,599,000 | — | — |
| 2013-08-26 | $17.39 | $25.19 | 1,036,000 | — | — |
| 2013-08-23 | $17.46 | $25.29 | 2,081,000 | — | — |
| 2013-08-22 | $17.45 | $25.28 | 1,128,000 | — | — |
| 2013-08-21 | $17.47 | $25.30 | 1,839,000 | — | — |
| 2013-08-20 | $17.62 | $25.52 | 1,657,000 | — | — |
| 2013-08-19 | $17.49 | $25.34 | 1,163,000 | — | — |
| 2013-08-16 | $17.54 | $25.40 | 2,075,000 | — | — |
| 2013-08-15 | $17.44 | $25.26 | 1,771,000 | — | — |
| 2013-08-14 | $17.46 | $25.29 | 1,962,000 | — | — |
| 2013-08-13 | $17.57 | $25.44 | 3,709,000 | — | — |
| 2013-08-12 | $17.33 | $25.10 | 2,141,000 | — | — |
| 2013-08-09 | $17.31 | $25.06 | 1,782,000 | — | — |
| 2013-08-08 | $17.33 | $25.10 | 1,741,000 | — | — |
| 2013-08-07 | $17.33 | $25.10 | 5,351,000 | — | — |
| 2013-08-06 | $17.31 | $25.07 | 2,443,000 | — | — |
| 2013-08-05 | $17.39 | $25.18 | 2,199,000 | — | — |
| 2013-08-02 | $17.31 | $25.07 | 5,805,000 | — | — |
| 2013-08-01 | $17.30 | $25.06 | 4,571,000 | — | — |
| 2013-07-31 | $16.89 | $24.47 | 2,833,000 | — | — |
| 2013-07-30 | $16.73 | $24.23 | 1,402,000 | — | — |
| 2013-07-29 | $16.85 | $24.41 | 1,966,000 | — | — |
| 2013-07-26 | $16.79 | $24.31 | 1,737,000 | — | — |
| 2013-07-25 | $16.58 | $24.02 | 2,209,000 | — | — |
| 2013-07-24 | $16.56 | $23.98 | 2,140,000 | — | — |
| 2013-07-23 | $16.44 | $23.82 | 2,296,000 | — | — |
| 2013-07-22 | $16.33 | $23.65 | 2,976,000 | — | — |
| 2013-07-19 | $16.35 | $23.69 | 2,264,000 | — | — |
| 2013-07-18 | $16.36 | $23.70 | 1,782,000 | — | — |
| 2013-07-17 | $16.40 | $23.76 | 2,009,000 | — | — |
| 2013-07-16 | $16.24 | $23.52 | 2,114,000 | — | — |
| 2013-07-15 | $16.35 | $23.68 | 1,478,000 | — | — |
| 2013-07-12 | $16.47 | $23.85 | 1,595,000 | — | — |
| 2013-07-11 | $16.44 | $23.81 | 2,881,000 | — | — |
| 2013-07-10 | $16.16 | $23.40 | 3,569,000 | — | — |
| 2013-07-09 | $15.86 | $22.97 | 1,559,000 | — | — |
| 2013-07-08 | $16.08 | $23.28 | 2,587,000 | — | — |
| 2013-07-05 | $16.00 | $23.18 | 2,559,000 | — | — |
| 2013-07-03 | $15.94 | $23.08 | 2,724,000 | — | — |
| 2013-07-02 | $15.85 | $22.95 | 5,924,000 | — | — |
| 2013-07-01 | $15.84 | $22.94 | 15,196,000 | — | — |
| 2013-06-28 | $15.50 | $22.45 | 3,505,000 | — | — |
| 2013-06-27 | $15.80 | $22.89 | 8,390,000 | — | — |
| 2013-06-26 | $15.50 | $22.45 | 4,164,000 | — | — |
| 2013-06-25 | $15.25 | $22.08 | 3,964,000 | — | — |
| 2013-06-24 | $15.06 | $21.81 | 4,066,000 | — | — |
| 2013-06-21 | $15.40 | $22.30 | 4,343,000 | — | — |
| 2013-06-20 | $15.48 | $22.41 | 6,221,000 | — | — |
| 2013-06-19 | $15.88 | $23.00 | 3,835,000 | — | — |
| 2013-06-18 | $16.19 | $23.45 | 2,440,000 | — | — |
| 2013-06-17 | $16.17 | $23.42 | 5,039,000 | — | — |
| 2013-06-14 | $16.76 | $24.27 | 1,629,000 | — | — |
| 2013-06-13 | $16.74 | $24.24 | 1,646,000 | — | — |
| 2013-06-12 | $16.78 | $24.30 | 4,417,000 | — | — |
| 2013-06-11 | $16.61 | $24.05 | 2,476,000 | — | — |
| 2013-06-10 | $16.38 | $23.72 | 2,243,000 | — | — |
| 2013-06-07 | $16.29 | $23.60 | 2,132,000 | — | — |
| 2013-06-06 | $16.44 | $23.81 | 1,136,000 | — | — |
| 2013-06-05 | $16.31 | $23.63 | 1,662,000 | — | — |
| 2013-06-04 | $16.37 | $23.70 | 3,490,000 | — | — |
| 2013-06-03 | $16.13 | $23.36 | 2,091,000 | — | — |
| 2013-05-31 | $16.11 | $23.33 | 4,478,000 | — | — |
| 2013-05-30 | $16.64 | $24.10 | 2,166,000 | — | — |
| 2013-05-29 | $16.49 | $23.88 | 1,964,000 | — | — |
| 2013-05-28 | $16.77 | $24.29 | 2,306,000 | — | — |
| 2013-05-24 | $16.86 | $24.43 | 1,916,000 | — | — |
| 2013-05-23 | $16.89 | $24.47 | 2,373,000 | — | — |
| 2013-05-22 | $16.96 | $24.56 | 3,232,000 | — | — |
| 2013-05-21 | $17.11 | $24.79 | 2,946,000 | — | — |
| 2013-05-20 | $17.17 | $24.87 | 2,016,000 | — | — |
| 2013-05-17 | $17.20 | $24.91 | 2,198,000 | — | — |
| 2013-05-16 | $17.20 | $24.91 | 3,098,000 | — | — |
| 2013-05-15 | $17.59 | $25.47 | 2,975,000 | — | — |
| 2013-05-14 | $17.48 | $25.31 | 1,737,000 | — | — |
| 2013-05-13 | $17.35 | $25.13 | 1,310,000 | — | — |
| 2013-05-10 | $17.20 | $24.92 | 1,090,000 | — | — |
| 2013-05-09 | $17.23 | $24.95 | 877,000 | — | — |
| 2013-05-08 | $17.24 | $24.98 | 2,442,000 | — | — |
| 2013-05-07 | $17.28 | $25.02 | 889,000 | — | — |
| 2013-05-06 | $17.33 | $25.10 | 1,334,000 | — | — |
| 2013-05-03 | $17.22 | $24.94 | 2,852,000 | — | — |
| 2013-05-02 | $17.23 | $24.96 | 1,440,000 | — | — |
| 2013-05-01 | $17.22 | $24.93 | 2,369,000 | — | — |
| 2013-04-30 | $17.66 | $25.58 | 3,477,000 | — | — |
| 2013-04-29 | $17.50 | $25.35 | 9,419,000 | — | — |
| 2013-04-26 | $17.02 | $24.65 | 2,746,000 | — | — |
| 2013-04-25 | $16.99 | $24.61 | 2,422,000 | — | — |
| 2013-04-24 | $17.02 | $24.65 | 5,384,000 | — | — |
| 2013-04-23 | $16.58 | $24.02 | 1,848,000 | — | — |
| 2013-04-22 | $16.60 | $24.05 | 1,610,000 | — | — |
| 2013-04-19 | $16.66 | $24.13 | 1,370,000 | — | — |
| 2013-04-18 | $16.54 | $23.95 | 1,702,000 | — | — |
| 2013-04-17 | $16.64 | $24.10 | 1,999,000 | — | — |
| 2013-04-16 | $16.87 | $24.43 | 2,368,000 | — | — |
| 2013-04-15 | $16.72 | $24.22 | 2,170,000 | — | — |
| 2013-04-12 | $16.80 | $24.33 | 1,724,000 | — | — |
| 2013-04-11 | $16.88 | $24.45 | 2,522,000 | — | — |
| 2013-04-10 | $16.58 | $24.01 | 1,759,000 | — | — |
| 2013-04-09 | $16.64 | $24.10 | 1,460,000 | — | — |
| 2013-04-08 | $16.62 | $24.07 | 1,752,000 | — | — |
| 2013-04-05 | $16.45 | $23.83 | 1,617,000 | — | — |
| 2013-04-04 | $16.44 | $23.82 | 2,766,000 | — | — |
| 2013-04-03 | $16.53 | $23.94 | 3,186,000 | — | — |
| 2013-04-02 | $16.43 | $23.80 | 1,882,000 | — | — |
| 2013-04-01 | $16.23 | $23.51 | 1,763,000 | — | — |
| 2013-03-28 | $16.15 | $23.39 | 3,728,000 | — | — |
| 2013-03-27 | $16.14 | $23.38 | 3,598,000 | — | — |
| 2013-03-26 | $16.39 | $23.74 | 3,083,000 | — | — |
| 2013-03-25 | $16.17 | $23.43 | 4,366,000 | — | — |
| 2013-03-22 | $16.16 | $23.41 | 5,400,000 | — | — |
| 2013-03-21 | $16.12 | $23.35 | 4,286,000 | — | — |
| 2013-03-20 | $16.67 | $23.69 | 4,332,000 | — | — |
| 2013-03-19 | $16.70 | $23.73 | 3,351,000 | — | — |
| 2013-03-18 | $16.65 | $23.65 | 7,042,000 | — | — |
| 2013-03-15 | $17.49 | $24.85 | 6,102,000 | — | — |
| 2013-03-14 | $17.30 | $24.58 | 4,469,000 | — | — |
| 2013-03-13 | $17.47 | $24.81 | 2,946,000 | — | — |
| 2013-03-12 | $17.48 | $24.84 | 2,876,000 | — | — |
| 2013-03-11 | $17.67 | $25.10 | 2,931,000 | — | — |
| 2013-03-08 | $17.47 | $24.82 | 2,933,000 | — | — |
| 2013-03-07 | $17.63 | $25.05 | 4,081,000 | — | — |
| 2013-03-06 | $17.85 | $25.36 | 4,542,000 | — | — |
| 2013-03-05 | $18.16 | $25.81 | 4,567,000 | — | — |
| 2013-03-04 | $18.14 | $25.77 | 2,272,000 | — | — |
| 2013-03-01 | $17.56 | $24.95 | 1,407,000 | — | — |
| 2013-02-28 | $17.50 | $24.86 | 1,602,000 | — | — |
| 2013-02-27 | $17.56 | $24.95 | 1,604,000 | — | — |
| 2013-02-26 | $17.51 | $24.88 | 2,709,000 | — | — |
| 2013-02-25 | $17.29 | $24.57 | 2,667,000 | — | — |
| 2013-02-22 | $17.45 | $24.79 | 2,292,000 | — | — |
| 2013-02-21 | $17.30 | $24.57 | 3,301,000 | — | — |
| 2013-02-20 | $17.39 | $24.70 | 2,638,000 | — | — |
| 2013-02-19 | $17.30 | $24.57 | 3,556,000 | — | — |
| 2013-02-15 | $17.14 | $24.35 | 5,134,000 | — | — |
| 2013-02-14 | $17.14 | $24.36 | 5,832,000 | — | — |
| 2013-02-13 | $17.03 | $24.20 | 3,750,000 | — | — |
| 2013-02-12 | $16.90 | $24.01 | 9,748,000 | — | — |
| 2013-02-11 | $16.54 | $23.50 | 22,676,000 | — | — |
| 2013-02-08 | $19.23 | $27.32 | 2,117,000 | — | — |
| 2013-02-07 | $19.22 | $27.31 | 2,389,000 | — | — |
| 2013-02-06 | $19.43 | $27.61 | 6,183,000 | — | — |
| 2013-02-05 | $19.27 | $27.37 | 2,993,000 | — | — |
| 2013-02-04 | $18.99 | $26.98 | 3,261,000 | — | — |
| 2013-02-01 | $19.06 | $27.08 | 3,096,000 | — | — |
| 2013-01-31 | $18.43 | $26.19 | 3,151,000 | — | — |
| 2013-01-30 | $18.51 | $26.30 | 1,775,000 | — | — |
| 2013-01-29 | $18.38 | $26.12 | 1,537,000 | — | — |
| 2013-01-28 | $18.20 | $25.86 | 2,834,000 | — | — |
| 2013-01-25 | $18.47 | $26.24 | 3,051,000 | — | — |
| 2013-01-24 | $18.10 | $25.72 | 1,770,000 | — | — |
| 2013-01-23 | $18.02 | $25.60 | 3,012,000 | — | — |
| 2013-01-22 | $17.88 | $25.40 | 2,779,000 | — | — |
| 2013-01-18 | $17.47 | $24.82 | 3,530,000 | — | — |
| 2013-01-17 | $17.75 | $25.22 | 1,753,000 | — | — |
| 2013-01-16 | $17.65 | $25.08 | 4,158,000 | — | — |
| 2013-01-15 | $17.51 | $24.87 | 2,341,000 | — | — |
| 2013-01-14 | $17.41 | $24.73 | 2,842,000 | — | — |
| 2013-01-11 | $17.31 | $24.59 | 1,597,000 | — | — |
| 2013-01-10 | $17.08 | $24.27 | 3,815,000 | — | — |
| 2013-01-09 | $16.90 | $24.00 | 2,535,000 | — | — |
| 2013-01-08 | $16.86 | $23.95 | 4,150,000 | — | — |
| 2013-01-07 | $16.70 | $23.72 | 2,802,000 | — | — |
| 2013-01-04 | $16.64 | $23.64 | 1,611,000 | — | — |
| 2013-01-03 | $16.54 | $23.50 | 2,462,000 | — | — |
| 2013-01-02 | $16.59 | $23.57 | 1,380,000 | — | — |