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
- 1991-10-24 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 | $17.67 | $17.67 | 773,400 | — | — |
| 2013-12-30 | $17.64 | $17.64 | 956,700 | — | — |
| 2013-12-27 | $17.63 | $17.63 | 800,100 | — | — |
| 2013-12-26 | $17.58 | $17.58 | 929,400 | — | — |
| 2013-12-24 | $17.49 | $17.49 | 849,300 | — | — |
| 2013-12-23 | $17.67 | $17.67 | 2,061,300 | — | — |
| 2013-12-20 | $17.56 | $17.56 | 27,023,700 | — | — |
| 2013-12-19 | $17.25 | $17.25 | 1,830,900 | — | — |
| 2013-12-18 | $17.36 | $17.36 | 2,273,400 | — | — |
| 2013-12-17 | $17.39 | $17.39 | 2,091,900 | — | — |
| 2013-12-16 | $17.26 | $17.26 | 1,839,300 | — | — |
| 2013-12-13 | $16.96 | $16.96 | 2,387,100 | — | — |
| 2013-12-12 | $16.66 | $16.66 | 2,049,300 | — | — |
| 2013-12-11 | $16.42 | $16.42 | 1,213,800 | — | — |
| 2013-12-10 | $16.60 | $16.60 | 2,461,200 | — | — |
| 2013-12-09 | $16.98 | $16.98 | 2,033,400 | — | — |
| 2013-12-06 | $17.11 | $17.11 | 2,550,900 | — | — |
| 2013-12-05 | $17.12 | $17.12 | 1,607,100 | — | — |
| 2013-12-04 | $17.13 | $17.13 | 1,516,800 | — | — |
| 2013-12-03 | $16.92 | $16.92 | 1,912,800 | — | — |
| 2013-12-02 | $17.14 | $17.14 | 1,102,800 | — | — |
| 2013-11-29 | $17.18 | $17.18 | 893,700 | — | — |
| 2013-11-27 | $17.18 | $17.18 | 597,300 | — | — |
| 2013-11-26 | $17.09 | $17.09 | 1,022,400 | — | — |
| 2013-11-25 | $17.09 | $17.09 | 1,885,800 | — | — |
| 2013-11-22 | $16.88 | $16.88 | 1,099,800 | — | — |
| 2013-11-21 | $16.76 | $16.76 | 1,142,700 | — | — |
| 2013-11-20 | $16.48 | $16.48 | 967,800 | — | — |
| 2013-11-19 | $16.40 | $16.40 | 1,267,500 | — | — |
| 2013-11-18 | $16.53 | $16.53 | 1,971,300 | — | — |
| 2013-11-15 | $16.50 | $16.50 | 1,459,200 | — | — |
| 2013-11-14 | $16.23 | $16.23 | 806,100 | — | — |
| 2013-11-13 | $16.07 | $16.07 | 1,108,800 | — | — |
| 2013-11-12 | $16.03 | $16.03 | 1,364,700 | — | — |
| 2013-11-11 | $16.05 | $16.05 | 1,367,700 | — | — |
| 2013-11-08 | $15.86 | $15.86 | 1,133,100 | — | — |
| 2013-11-07 | $15.49 | $15.49 | 722,400 | — | — |
| 2013-11-06 | $15.68 | $15.68 | 1,301,400 | — | — |
| 2013-11-05 | $15.89 | $15.89 | 929,700 | — | — |
| 2013-11-04 | $15.93 | $15.93 | 1,227,600 | — | — |
| 2013-11-01 | $15.64 | $15.64 | 1,020,300 | — | — |
| 2013-10-31 | $15.63 | $15.63 | 1,646,400 | — | — |
| 2013-10-30 | $15.66 | $15.66 | 2,041,200 | — | — |
| 2013-10-29 | $15.75 | $15.75 | 701,400 | — | — |
| 2013-10-28 | $15.70 | $15.70 | 818,400 | — | — |
| 2013-10-25 | $15.74 | $15.74 | 1,351,200 | — | — |
| 2013-10-24 | $15.84 | $15.84 | 2,711,400 | — | — |
| 2013-10-23 | $15.91 | $15.91 | 1,394,100 | — | — |
| 2013-10-22 | $15.97 | $15.97 | 999,900 | — | — |
| 2013-10-21 | $16.08 | $16.08 | 787,200 | — | — |
| 2013-10-18 | $15.94 | $15.94 | 1,421,100 | — | — |
| 2013-10-17 | $15.99 | $15.99 | 1,103,100 | — | — |
| 2013-10-16 | $15.86 | $15.86 | 1,238,100 | — | — |
| 2013-10-15 | $15.61 | $15.61 | 1,800,900 | — | — |
| 2013-10-14 | $15.77 | $15.77 | 770,400 | — | — |
| 2013-10-11 | $15.74 | $15.74 | 963,900 | — | — |
| 2013-10-10 | $15.55 | $15.55 | 899,100 | — | — |
| 2013-10-09 | $15.29 | $15.29 | 1,367,400 | — | — |
| 2013-10-08 | $15.39 | $15.39 | 1,560,600 | — | — |
| 2013-10-07 | $15.59 | $15.59 | 834,000 | — | — |
| 2013-10-04 | $15.72 | $15.72 | 960,000 | — | — |
| 2013-10-03 | $15.58 | $15.58 | 1,134,600 | — | — |
| 2013-10-02 | $15.68 | $15.68 | 1,809,600 | — | — |
| 2013-10-01 | $15.60 | $15.60 | 1,608,000 | — | — |
| 2013-09-30 | $15.33 | $15.33 | 2,437,500 | — | — |
| 2013-09-27 | $15.10 | $15.10 | 1,045,800 | — | — |
| 2013-09-26 | $15.22 | $15.22 | 928,800 | — | — |
| 2013-09-25 | $15.05 | $15.05 | 1,799,400 | — | — |
| 2013-09-24 | $15.33 | $15.33 | 915,900 | — | — |
| 2013-09-23 | $15.33 | $15.33 | 769,500 | — | — |
| 2013-09-20 | $15.37 | $15.37 | 1,792,200 | — | — |
| 2013-09-19 | $15.34 | $15.34 | 1,388,400 | — | — |
| 2013-09-18 | $15.04 | $15.04 | 2,068,500 | — | — |
| 2013-09-17 | $15.11 | $15.11 | 1,988,700 | — | — |
| 2013-09-16 | $15.25 | $15.25 | 5,858,400 | — | — |
| 2013-09-13 | $15.38 | $15.38 | 648,600 | — | — |
| 2013-09-12 | $15.40 | $15.40 | 855,000 | — | — |
| 2013-09-11 | $15.48 | $15.48 | 902,100 | — | — |
| 2013-09-10 | $15.33 | $15.33 | 914,700 | — | — |
| 2013-09-09 | $14.98 | $14.98 | 513,300 | — | — |
| 2013-09-06 | $14.87 | $14.87 | 1,463,400 | — | — |
| 2013-09-05 | $14.88 | $14.88 | 914,100 | — | — |
| 2013-09-04 | $14.92 | $14.92 | 1,905,600 | — | — |
| 2013-09-03 | $14.57 | $14.57 | 1,164,600 | — | — |
| 2013-08-30 | $14.47 | $14.47 | 608,100 | — | — |
| 2013-08-29 | $14.63 | $14.63 | 836,700 | — | — |
| 2013-08-28 | $14.59 | $14.59 | 1,096,200 | — | — |
| 2013-08-27 | $14.65 | $14.65 | 1,204,200 | — | — |
| 2013-08-26 | $15.03 | $15.03 | 869,700 | — | — |
| 2013-08-23 | $15.07 | $15.07 | 1,306,500 | — | — |
| 2013-08-22 | $15.17 | $15.17 | 1,112,700 | — | — |
| 2013-08-21 | $15.02 | $15.02 | 1,174,800 | — | — |
| 2013-08-20 | $14.89 | $14.89 | 1,087,200 | — | — |
| 2013-08-19 | $14.81 | $14.81 | 969,000 | — | — |
| 2013-08-16 | $14.88 | $14.88 | 713,100 | — | — |
| 2013-08-15 | $14.93 | $14.93 | 1,042,800 | — | — |
| 2013-08-14 | $15.14 | $15.14 | 1,531,500 | — | — |
| 2013-08-13 | $15.22 | $15.22 | 1,785,000 | — | — |
| 2013-08-12 | $15.02 | $15.02 | 1,267,200 | — | — |
| 2013-08-09 | $15.04 | $15.04 | 1,375,200 | — | — |
| 2013-08-08 | $14.92 | $14.92 | 1,374,600 | — | — |
| 2013-08-07 | $14.77 | $14.77 | 1,405,800 | — | — |
| 2013-08-06 | $14.91 | $14.91 | 1,741,200 | — | — |
| 2013-08-05 | $14.95 | $14.95 | 1,204,200 | — | — |
| 2013-08-02 | $14.90 | $14.90 | 1,191,900 | — | — |
| 2013-08-01 | $15.07 | $15.07 | 3,650,400 | — | — |
| 2013-07-31 | $14.56 | $14.56 | 1,420,800 | — | — |
| 2013-07-30 | $14.51 | $14.51 | 1,438,200 | — | — |
| 2013-07-29 | $14.57 | $14.57 | 1,301,700 | — | — |
| 2013-07-26 | $14.80 | $14.80 | 1,774,500 | — | — |
| 2013-07-25 | $14.42 | $14.42 | 3,874,500 | — | — |
| 2013-07-24 | $14.19 | $14.19 | 2,990,400 | — | — |
| 2013-07-23 | $14.34 | $14.34 | 1,452,000 | — | — |
| 2013-07-22 | $14.61 | $14.61 | 631,800 | — | — |
| 2013-07-19 | $14.63 | $14.63 | 595,500 | — | — |
| 2013-07-18 | $14.67 | $14.67 | 1,484,700 | — | — |
| 2013-07-17 | $14.38 | $14.38 | 1,492,800 | — | — |
| 2013-07-16 | $14.47 | $14.47 | 1,472,100 | — | — |
| 2013-07-15 | $14.77 | $14.77 | 764,400 | — | — |
| 2013-07-12 | $14.73 | $14.73 | 732,300 | — | — |
| 2013-07-11 | $14.77 | $14.77 | 1,381,500 | — | — |
| 2013-07-10 | $14.62 | $14.62 | 1,225,800 | — | — |
| 2013-07-09 | $14.80 | $14.80 | 1,457,700 | — | — |
| 2013-07-08 | $14.67 | $14.67 | 1,279,200 | — | — |
| 2013-07-05 | $14.59 | $14.59 | 715,500 | — | — |
| 2013-07-03 | $14.29 | $14.29 | 1,214,700 | — | — |
| 2013-07-02 | $14.24 | $14.24 | 1,184,700 | — | — |
| 2013-07-01 | $14.26 | $14.26 | 2,247,900 | — | — |
| 2013-06-28 | $13.87 | $13.87 | 25,421,100 | — | — |
| 2013-06-27 | $14.08 | $14.08 | 1,341,300 | — | — |
| 2013-06-26 | $13.82 | $13.82 | 1,287,900 | — | — |
| 2013-06-25 | $13.87 | $13.87 | 1,454,700 | — | — |
| 2013-06-24 | $13.74 | $13.74 | 1,300,800 | — | — |
| 2013-06-21 | $14.07 | $14.07 | 2,092,800 | — | — |
| 2013-06-20 | $14.03 | $14.03 | 1,064,100 | — | — |
| 2013-06-19 | $14.31 | $14.31 | 768,600 | — | — |
| 2013-06-18 | $14.38 | $14.38 | 1,144,200 | — | — |
| 2013-06-17 | $14.18 | $14.18 | 1,878,300 | — | — |
| 2013-06-14 | $14.32 | $14.32 | 1,116,300 | — | — |
| 2013-06-13 | $14.38 | $14.38 | 1,419,600 | — | — |
| 2013-06-12 | $14.25 | $14.25 | 1,001,100 | — | — |
| 2013-06-11 | $14.34 | $14.34 | 1,025,400 | — | — |
| 2013-06-10 | $14.54 | $14.54 | 2,334,600 | — | — |
| 2013-06-07 | $14.36 | $14.36 | 1,151,700 | — | — |
| 2013-06-06 | $13.99 | $13.99 | 1,740,600 | — | — |
| 2013-06-05 | $13.85 | $13.85 | 1,837,800 | — | — |
| 2013-06-04 | $14.06 | $14.06 | 1,675,500 | — | — |
| 2013-06-03 | $14.24 | $14.24 | 3,114,000 | — | — |
| 2013-05-31 | $14.35 | $14.35 | 1,983,300 | — | — |
| 2013-05-30 | $14.44 | $14.44 | 1,370,700 | — | — |
| 2013-05-29 | $14.40 | $14.40 | 1,659,600 | — | — |
| 2013-05-28 | $14.52 | $14.52 | 1,948,800 | — | — |
| 2013-05-24 | $14.26 | $14.26 | 1,483,500 | — | — |
| 2013-05-23 | $14.29 | $14.29 | 1,953,300 | — | — |
| 2013-05-22 | $14.30 | $14.30 | 6,243,900 | — | — |
| 2013-05-21 | $14.29 | $14.29 | 4,189,200 | — | — |
| 2013-05-20 | $13.98 | $13.98 | 2,243,700 | — | — |
| 2013-05-17 | $13.74 | $13.74 | 1,137,600 | — | — |
| 2013-05-16 | $13.50 | $13.50 | 962,400 | — | — |
| 2013-05-15 | $13.66 | $13.66 | 1,138,500 | — | — |
| 2013-05-14 | $13.54 | $13.54 | 1,528,500 | — | — |
| 2013-05-13 | $13.20 | $13.20 | 709,500 | — | — |
| 2013-05-10 | $13.24 | $13.24 | 870,000 | — | — |
| 2013-05-09 | $13.13 | $13.13 | 1,101,000 | — | — |
| 2013-05-08 | $13.34 | $13.34 | 1,511,100 | — | — |
| 2013-05-07 | $13.38 | $13.38 | 1,260,600 | — | — |
| 2013-05-06 | $13.26 | $13.26 | 2,802,900 | — | — |
| 2013-05-03 | $12.98 | $12.98 | 2,131,200 | — | — |
| 2013-05-02 | $12.53 | $12.53 | 1,513,500 | — | — |
| 2013-05-01 | $12.35 | $12.35 | 1,735,500 | — | — |
| 2013-04-30 | $12.83 | $12.83 | 2,454,900 | — | — |
| 2013-04-29 | $12.84 | $12.84 | 1,087,200 | — | — |
| 2013-04-26 | $12.72 | $12.72 | 1,260,600 | — | — |
| 2013-04-25 | $12.70 | $12.70 | 2,521,200 | — | — |
| 2013-04-24 | $12.39 | $12.39 | 2,182,200 | — | — |
| 2013-04-23 | $12.42 | $12.42 | 1,017,900 | — | — |
| 2013-04-22 | $12.41 | $12.41 | 1,046,700 | — | — |
| 2013-04-19 | $12.36 | $12.36 | 1,539,600 | — | — |
| 2013-04-18 | $12.27 | $12.27 | 2,667,000 | — | — |
| 2013-04-17 | $12.45 | $12.45 | 2,332,500 | — | — |
| 2013-04-16 | $12.56 | $12.56 | 3,288,300 | — | — |
| 2013-04-15 | $12.03 | $12.03 | 2,498,700 | — | — |
| 2013-04-12 | $12.74 | $12.74 | 1,162,800 | — | — |
| 2013-04-11 | $12.73 | $12.73 | 1,623,900 | — | — |
| 2013-04-10 | $12.80 | $12.80 | 1,624,500 | — | — |
| 2013-04-09 | $12.39 | $12.39 | 1,062,900 | — | — |
| 2013-04-08 | $12.45 | $12.45 | 907,800 | — | — |
| 2013-04-05 | $12.44 | $12.44 | 2,340,900 | — | — |
| 2013-04-04 | $12.17 | $12.17 | 822,300 | — | — |
| 2013-04-03 | $12.17 | $12.17 | 2,409,000 | — | — |
| 2013-04-02 | $12.35 | $12.35 | 1,209,600 | — | — |
| 2013-04-01 | $12.49 | $12.49 | 1,462,200 | — | — |
| 2013-03-28 | $12.73 | $12.73 | 1,248,900 | — | — |
| 2013-03-27 | $12.72 | $12.72 | 1,507,800 | — | — |
| 2013-03-26 | $12.64 | $12.64 | 1,876,800 | — | — |
| 2013-03-25 | $12.69 | $12.69 | 1,714,500 | — | — |
| 2013-03-22 | $12.75 | $12.75 | 3,856,800 | — | — |
| 2013-03-21 | $12.10 | $12.10 | 1,376,700 | — | — |
| 2013-03-20 | $12.43 | $12.43 | 2,058,900 | — | — |
| 2013-03-19 | $12.36 | $12.36 | 1,315,200 | — | — |
| 2013-03-18 | $12.46 | $12.46 | 1,239,600 | — | — |
| 2013-03-15 | $12.51 | $12.51 | 2,685,300 | — | — |
| 2013-03-14 | $12.60 | $12.60 | 1,713,000 | — | — |
| 2013-03-13 | $12.44 | $12.44 | 2,778,600 | — | — |
| 2013-03-12 | $12.01 | $12.01 | 966,000 | — | — |
| 2013-03-11 | $12.03 | $12.03 | 912,600 | — | — |
| 2013-03-08 | $12.13 | $12.13 | 1,829,100 | — | — |
| 2013-03-07 | $11.94 | $11.94 | 1,506,600 | — | — |
| 2013-03-06 | $12.01 | $12.01 | 1,914,000 | — | — |
| 2013-03-05 | $12.14 | $12.14 | 2,160,600 | — | — |
| 2013-03-04 | $11.87 | $11.87 | 1,685,400 | — | — |
| 2013-03-01 | $11.80 | $11.80 | 1,694,700 | — | — |
| 2013-02-28 | $11.99 | $11.99 | 1,536,900 | — | — |
| 2013-02-27 | $11.88 | $11.88 | 2,916,000 | — | — |
| 2013-02-26 | $11.67 | $11.67 | 3,276,600 | — | — |
| 2013-02-25 | $11.55 | $11.55 | 2,733,900 | — | — |
| 2013-02-22 | $11.76 | $11.76 | 1,467,000 | — | — |
| 2013-02-21 | $11.58 | $11.58 | 2,008,200 | — | — |
| 2013-02-20 | $11.88 | $11.88 | 2,203,800 | — | — |
| 2013-02-19 | $12.02 | $12.02 | 2,087,700 | — | — |
| 2013-02-15 | $12.02 | $12.02 | 2,158,800 | — | — |
| 2013-02-14 | $12.10 | $12.10 | 1,824,300 | — | — |
| 2013-02-13 | $12.06 | $12.06 | 1,786,800 | — | — |
| 2013-02-12 | $11.87 | $11.87 | 2,237,400 | — | — |
| 2013-02-11 | $11.87 | $11.87 | 2,268,000 | — | — |
| 2013-02-08 | $11.82 | $11.82 | 3,543,300 | — | — |
| 2013-02-07 | $11.70 | $11.70 | 6,417,900 | — | — |
| 2013-02-06 | $12.35 | $12.35 | 2,615,100 | — | — |
| 2013-02-05 | $12.44 | $12.44 | 856,800 | — | — |
| 2013-02-04 | $12.37 | $12.37 | 1,358,100 | — | — |
| 2013-02-01 | $12.52 | $12.52 | 861,600 | — | — |
| 2013-01-31 | $12.43 | $12.43 | 2,257,500 | — | — |
| 2013-01-30 | $12.36 | $12.36 | 1,794,900 | — | — |
| 2013-01-29 | $12.53 | $12.53 | 1,594,500 | — | — |
| 2013-01-28 | $12.61 | $12.61 | 1,173,000 | — | — |
| 2013-01-25 | $12.52 | $12.52 | 1,846,500 | — | — |
| 2013-01-24 | $12.59 | $12.59 | 2,708,400 | — | — |
| 2013-01-23 | $12.24 | $12.24 | 1,824,300 | — | — |
| 2013-01-22 | $12.25 | $12.25 | 1,369,500 | — | — |
| 2013-01-18 | $12.11 | $12.11 | 1,553,100 | — | — |
| 2013-01-17 | $12.14 | $12.14 | 1,622,700 | — | — |
| 2013-01-16 | $11.82 | $11.82 | 1,702,200 | — | — |
| 2013-01-15 | $11.70 | $11.70 | 1,986,600 | — | — |
| 2013-01-14 | $11.78 | $11.78 | 3,129,300 | — | — |
| 2013-01-11 | $11.90 | $11.90 | 921,300 | — | — |
| 2013-01-10 | $11.90 | $11.90 | 1,961,100 | — | — |
| 2013-01-09 | $11.84 | $11.84 | 1,550,700 | — | — |
| 2013-01-08 | $11.72 | $11.72 | 1,657,800 | — | — |
| 2013-01-07 | $11.92 | $11.92 | 1,251,000 | — | — |
| 2013-01-04 | $11.85 | $11.85 | 1,190,100 | — | — |
| 2013-01-03 | $11.72 | $11.72 | 1,250,400 | — | — |
| 2013-01-02 | $11.84 | $11.84 | 1,848,300 | — | — |