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
- 1980-03-17 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 | $17.27 | $43.78 | 1,224,200 | — | — |
| 2013-12-30 | $17.10 | $43.35 | 1,062,500 | — | — |
| 2013-12-27 | $16.98 | $43.04 | 916,400 | — | — |
| 2013-12-26 | $16.87 | $42.77 | 804,900 | — | — |
| 2013-12-24 | $16.96 | $42.99 | 449,900 | — | — |
| 2013-12-23 | $16.84 | $42.69 | 1,421,900 | — | — |
| 2013-12-20 | $16.81 | $42.61 | 3,967,500 | — | — |
| 2013-12-19 | $16.23 | $41.14 | 995,900 | — | — |
| 2013-12-18 | $16.35 | $41.45 | 2,104,600 | — | — |
| 2013-12-17 | $16.16 | $40.97 | 1,892,200 | — | — |
| 2013-12-16 | $16.43 | $41.65 | 1,975,700 | — | — |
| 2013-12-13 | $16.10 | $40.81 | 1,118,800 | — | — |
| 2013-12-12 | $16.27 | $41.24 | 1,240,600 | — | — |
| 2013-12-11 | $16.27 | $41.24 | 1,817,500 | — | — |
| 2013-12-10 | $16.78 | $42.54 | 1,413,700 | — | — |
| 2013-12-09 | $17.00 | $43.10 | 998,900 | — | — |
| 2013-12-06 | $16.86 | $42.74 | 1,441,400 | — | — |
| 2013-12-05 | $16.67 | $42.26 | 1,334,700 | — | — |
| 2013-12-04 | $16.60 | $42.08 | 1,012,000 | — | — |
| 2013-12-03 | $16.66 | $42.23 | 1,493,500 | — | — |
| 2013-12-02 | $16.93 | $42.92 | 1,823,300 | — | — |
| 2013-11-29 | $17.20 | $43.15 | 629,800 | — | — |
| 2013-11-27 | $17.21 | $43.17 | 1,053,300 | — | — |
| 2013-11-26 | $17.28 | $43.35 | 949,200 | — | — |
| 2013-11-25 | $17.27 | $43.32 | 1,307,900 | — | — |
| 2013-11-22 | $17.36 | $43.55 | 1,315,200 | — | — |
| 2013-11-21 | $17.34 | $43.50 | 796,900 | — | — |
| 2013-11-20 | $17.08 | $42.84 | 783,600 | — | — |
| 2013-11-19 | $17.10 | $42.89 | 1,118,600 | — | — |
| 2013-11-18 | $17.15 | $43.02 | 1,562,600 | — | — |
| 2013-11-15 | $17.25 | $43.27 | 969,200 | — | — |
| 2013-11-14 | $17.36 | $43.55 | 1,018,000 | — | — |
| 2013-11-13 | $17.17 | $43.07 | 1,096,600 | — | — |
| 2013-11-12 | $16.82 | $42.19 | 766,900 | — | — |
| 2013-11-11 | $16.99 | $42.62 | 1,143,000 | — | — |
| 2013-11-08 | $16.90 | $42.39 | 1,190,600 | — | — |
| 2013-11-07 | $16.73 | $41.97 | 2,102,800 | — | — |
| 2013-11-06 | $17.12 | $42.95 | 1,266,000 | — | — |
| 2013-11-05 | $16.97 | $42.57 | 1,522,900 | — | — |
| 2013-11-04 | $16.94 | $42.49 | 1,232,300 | — | — |
| 2013-11-01 | $16.80 | $42.14 | 1,974,500 | — | — |
| 2013-10-31 | $16.79 | $42.12 | 2,887,300 | — | — |
| 2013-10-30 | $16.87 | $42.32 | 2,594,800 | — | — |
| 2013-10-29 | $16.99 | $42.62 | 1,675,700 | — | — |
| 2013-10-28 | $16.72 | $41.94 | 1,352,700 | — | — |
| 2013-10-25 | $16.68 | $41.84 | 2,142,200 | — | — |
| 2013-10-24 | $16.16 | $40.54 | 2,909,000 | — | — |
| 2013-10-23 | $15.49 | $38.86 | 1,457,200 | — | — |
| 2013-10-22 | $15.80 | $39.63 | 1,121,600 | — | — |
| 2013-10-21 | $15.68 | $39.33 | 1,398,300 | — | — |
| 2013-10-18 | $15.37 | $38.56 | 4,117,900 | — | — |
| 2013-10-17 | $15.35 | $38.51 | 1,483,200 | — | — |
| 2013-10-16 | $15.25 | $38.25 | 992,800 | — | — |
| 2013-10-15 | $14.93 | $37.45 | 950,300 | — | — |
| 2013-10-14 | $15.07 | $37.80 | 1,330,700 | — | — |
| 2013-10-11 | $15.05 | $37.75 | 1,105,300 | — | — |
| 2013-10-10 | $14.90 | $37.38 | 1,744,600 | — | — |
| 2013-10-09 | $14.55 | $36.50 | 1,709,900 | — | — |
| 2013-10-08 | $14.71 | $36.90 | 1,405,200 | — | — |
| 2013-10-07 | $15.08 | $37.83 | 1,139,000 | — | — |
| 2013-10-04 | $15.13 | $37.95 | 1,176,200 | — | — |
| 2013-10-03 | $15.06 | $37.78 | 1,737,400 | — | — |
| 2013-10-02 | $15.17 | $38.05 | 1,484,800 | — | — |
| 2013-10-01 | $15.43 | $38.71 | 2,474,900 | — | — |
| 2013-09-30 | $15.40 | $38.63 | 1,625,200 | — | — |
| 2013-09-27 | $15.30 | $38.38 | 1,171,700 | — | — |
| 2013-09-26 | $15.25 | $38.25 | 880,400 | — | — |
| 2013-09-25 | $15.21 | $38.15 | 986,400 | — | — |
| 2013-09-24 | $15.17 | $38.05 | 1,190,800 | — | — |
| 2013-09-23 | $15.07 | $37.80 | 1,342,600 | — | — |
| 2013-09-20 | $15.11 | $37.90 | 7,507,000 | — | — |
| 2013-09-19 | $14.84 | $37.23 | 1,039,200 | — | — |
| 2013-09-18 | $14.94 | $37.48 | 1,113,900 | — | — |
| 2013-09-17 | $14.90 | $37.38 | 1,502,600 | — | — |
| 2013-09-16 | $14.81 | $37.15 | 2,130,500 | — | — |
| 2013-09-13 | $14.29 | $35.85 | 1,119,300 | — | — |
| 2013-09-12 | $14.21 | $35.65 | 869,300 | — | — |
| 2013-09-11 | $14.29 | $35.85 | 905,700 | — | — |
| 2013-09-10 | $14.24 | $35.72 | 933,000 | — | — |
| 2013-09-09 | $14.03 | $35.19 | 780,700 | — | — |
| 2013-09-06 | $13.87 | $34.79 | 966,500 | — | — |
| 2013-09-05 | $14.03 | $35.19 | 975,000 | — | — |
| 2013-09-04 | $14.02 | $35.17 | 1,563,500 | — | — |
| 2013-09-03 | $13.99 | $34.64 | 3,069,900 | — | — |
| 2013-08-30 | $14.20 | $35.16 | 1,135,600 | — | — |
| 2013-08-29 | $14.43 | $35.73 | 775,000 | — | — |
| 2013-08-28 | $14.40 | $35.66 | 1,645,500 | — | — |
| 2013-08-27 | $14.34 | $35.51 | 1,183,200 | — | — |
| 2013-08-26 | $14.73 | $36.47 | 769,700 | — | — |
| 2013-08-23 | $14.78 | $36.60 | 665,000 | — | — |
| 2013-08-22 | $14.73 | $36.47 | 791,300 | — | — |
| 2013-08-21 | $14.50 | $35.90 | 1,262,700 | — | — |
| 2013-08-20 | $14.67 | $36.33 | 640,100 | — | — |
| 2013-08-19 | $14.51 | $35.93 | 1,050,400 | — | — |
| 2013-08-16 | $14.79 | $36.62 | 688,500 | — | — |
| 2013-08-15 | $14.76 | $36.55 | 1,061,800 | — | — |
| 2013-08-14 | $15.00 | $37.14 | 727,300 | — | — |
| 2013-08-13 | $15.00 | $37.14 | 837,000 | — | — |
| 2013-08-12 | $14.98 | $37.09 | 748,000 | — | — |
| 2013-08-09 | $14.93 | $36.97 | 897,200 | — | — |
| 2013-08-08 | $14.90 | $36.90 | 1,361,600 | — | — |
| 2013-08-07 | $14.74 | $36.50 | 1,112,600 | — | — |
| 2013-08-06 | $14.90 | $36.90 | 965,700 | — | — |
| 2013-08-05 | $14.90 | $36.90 | 1,126,100 | — | — |
| 2013-08-02 | $14.91 | $36.92 | 1,253,100 | — | — |
| 2013-08-01 | $14.87 | $36.82 | 2,323,100 | — | — |
| 2013-07-31 | $14.45 | $35.78 | 1,894,500 | — | — |
| 2013-07-30 | $14.28 | $35.36 | 1,065,100 | — | — |
| 2013-07-29 | $14.11 | $34.94 | 1,105,600 | — | — |
| 2013-07-26 | $14.16 | $35.06 | 1,225,400 | — | — |
| 2013-07-25 | $14.31 | $35.43 | 1,292,100 | — | — |
| 2013-07-24 | $13.87 | $34.34 | 1,303,100 | — | — |
| 2013-07-23 | $14.01 | $34.69 | 1,399,000 | — | — |
| 2013-07-22 | $14.25 | $35.29 | 640,100 | — | — |
| 2013-07-19 | $14.17 | $35.09 | 1,078,400 | — | — |
| 2013-07-18 | $14.21 | $35.19 | 1,322,700 | — | — |
| 2013-07-17 | $13.94 | $34.52 | 1,233,700 | — | — |
| 2013-07-16 | $13.68 | $33.87 | 924,900 | — | — |
| 2013-07-15 | $13.87 | $34.34 | 1,799,800 | — | — |
| 2013-07-12 | $13.78 | $34.12 | 627,500 | — | — |
| 2013-07-11 | $13.67 | $33.85 | 917,500 | — | — |
| 2013-07-10 | $13.34 | $33.03 | 895,700 | — | — |
| 2013-07-09 | $13.51 | $33.45 | 1,210,200 | — | — |
| 2013-07-08 | $13.28 | $32.88 | 1,021,300 | — | — |
| 2013-07-05 | $13.22 | $32.74 | 893,100 | — | — |
| 2013-07-03 | $12.99 | $32.17 | 770,300 | — | — |
| 2013-07-02 | $13.05 | $32.31 | 1,307,000 | — | — |
| 2013-07-01 | $13.00 | $32.19 | 1,059,100 | — | — |
| 2013-06-28 | $12.87 | $31.87 | 1,749,800 | — | — |
| 2013-06-27 | $12.79 | $31.67 | 1,455,200 | — | — |
| 2013-06-26 | $12.65 | $31.32 | 1,163,700 | — | — |
| 2013-06-25 | $12.34 | $30.56 | 948,400 | — | — |
| 2013-06-24 | $12.12 | $30.01 | 1,070,000 | — | — |
| 2013-06-21 | $12.43 | $30.78 | 2,144,100 | — | — |
| 2013-06-20 | $12.50 | $30.95 | 1,373,700 | — | — |
| 2013-06-19 | $12.94 | $32.04 | 852,900 | — | — |
| 2013-06-18 | $13.19 | $32.66 | 1,028,400 | — | — |
| 2013-06-17 | $12.86 | $31.84 | 4,008,400 | — | — |
| 2013-06-14 | $12.85 | $31.82 | 1,533,300 | — | — |
| 2013-06-13 | $13.05 | $32.31 | 1,221,900 | — | — |
| 2013-06-12 | $12.80 | $31.70 | 1,101,900 | — | — |
| 2013-06-11 | $12.97 | $32.12 | 1,160,300 | — | — |
| 2013-06-10 | $13.20 | $32.69 | 961,500 | — | — |
| 2013-06-07 | $13.24 | $32.78 | 1,310,100 | — | — |
| 2013-06-06 | $13.20 | $32.69 | 965,200 | — | — |
| 2013-06-05 | $12.95 | $32.07 | 1,117,800 | — | — |
| 2013-06-04 | $13.19 | $32.66 | 1,188,600 | — | — |
| 2013-06-03 | $13.36 | $33.08 | 1,588,500 | — | — |
| 2013-05-31 | $13.61 | $33.70 | 1,160,400 | — | — |
| 2013-05-30 | $13.87 | $33.90 | 1,076,900 | — | — |
| 2013-05-29 | $13.86 | $33.87 | 1,344,400 | — | — |
| 2013-05-28 | $13.94 | $34.07 | 1,053,200 | — | — |
| 2013-05-24 | $13.81 | $33.75 | 855,400 | — | — |
| 2013-05-23 | $13.93 | $34.05 | 1,300,300 | — | — |
| 2013-05-22 | $14.00 | $34.22 | 1,929,200 | — | — |
| 2013-05-21 | $14.13 | $34.53 | 1,395,900 | — | — |
| 2013-05-20 | $14.20 | $34.71 | 1,127,600 | — | — |
| 2013-05-17 | $14.22 | $34.75 | 783,800 | — | — |
| 2013-05-16 | $14.07 | $34.39 | 1,363,600 | — | — |
| 2013-05-15 | $14.45 | $35.32 | 1,487,400 | — | — |
| 2013-05-14 | $14.20 | $34.71 | 933,500 | — | — |
| 2013-05-13 | $14.03 | $34.29 | 1,360,300 | — | — |
| 2013-05-10 | $13.98 | $34.17 | 1,126,700 | — | — |
| 2013-05-09 | $14.00 | $34.22 | 1,231,400 | — | — |
| 2013-05-08 | $14.02 | $34.27 | 1,741,500 | — | — |
| 2013-05-07 | $13.94 | $34.07 | 1,162,800 | — | — |
| 2013-05-06 | $13.77 | $33.65 | 2,294,300 | — | — |
| 2013-05-03 | $13.66 | $33.39 | 1,597,400 | — | — |
| 2013-05-02 | $13.42 | $32.80 | 911,200 | — | — |
| 2013-05-01 | $13.30 | $32.51 | 1,121,800 | — | — |
| 2013-04-30 | $13.50 | $32.99 | 1,550,000 | — | — |
| 2013-04-29 | $13.22 | $32.31 | 2,102,500 | — | — |
| 2013-04-26 | $13.21 | $32.29 | 2,105,600 | — | — |
| 2013-04-25 | $13.17 | $32.19 | 9,116,300 | — | — |
| 2013-04-24 | $13.13 | $32.09 | 1,424,500 | — | — |
| 2013-04-23 | $12.86 | $31.43 | 1,518,700 | — | — |
| 2013-04-22 | $12.59 | $30.77 | 1,014,200 | — | — |
| 2013-04-19 | $12.41 | $30.33 | 4,353,600 | — | — |
| 2013-04-18 | $12.34 | $30.16 | 1,860,700 | — | — |
| 2013-04-17 | $12.69 | $31.02 | 1,585,300 | — | — |
| 2013-04-16 | $12.81 | $31.31 | 1,967,300 | — | — |
| 2013-04-15 | $12.61 | $30.82 | 2,187,600 | — | — |
| 2013-04-12 | $13.03 | $31.85 | 1,587,700 | — | — |
| 2013-04-11 | $13.11 | $32.04 | 1,909,900 | — | — |
| 2013-04-10 | $13.11 | $32.04 | 1,594,600 | — | — |
| 2013-04-09 | $12.95 | $31.65 | 1,361,000 | — | — |
| 2013-04-08 | $12.82 | $31.33 | 879,000 | — | — |
| 2013-04-05 | $12.71 | $31.06 | 1,292,300 | — | — |
| 2013-04-04 | $12.80 | $31.28 | 1,344,500 | — | — |
| 2013-04-03 | $12.56 | $30.70 | 1,848,500 | — | — |
| 2013-04-02 | $12.79 | $31.26 | 1,204,500 | — | — |
| 2013-04-01 | $12.72 | $31.09 | 1,370,300 | — | — |
| 2013-03-28 | $12.71 | $31.06 | 1,799,800 | — | — |
| 2013-03-27 | $12.60 | $30.80 | 1,403,400 | — | — |
| 2013-03-26 | $12.66 | $30.94 | 1,641,000 | — | — |
| 2013-03-25 | $12.68 | $30.99 | 1,700,800 | — | — |
| 2013-03-22 | $12.65 | $30.92 | 2,084,300 | — | — |
| 2013-03-21 | $12.62 | $30.84 | 1,863,800 | — | — |
| 2013-03-20 | $12.63 | $30.87 | 1,563,500 | — | — |
| 2013-03-19 | $12.57 | $30.72 | 1,801,200 | — | — |
| 2013-03-18 | $12.45 | $30.43 | 1,463,700 | — | — |
| 2013-03-15 | $12.54 | $30.65 | 2,136,900 | — | — |
| 2013-03-14 | $12.52 | $30.60 | 813,600 | — | — |
| 2013-03-13 | $12.41 | $30.33 | 1,069,300 | — | — |
| 2013-03-12 | $12.41 | $30.33 | 2,600,400 | — | — |
| 2013-03-11 | $12.21 | $29.84 | 1,679,700 | — | — |
| 2013-03-08 | $11.83 | $28.91 | 2,814,200 | — | — |
| 2013-03-07 | $11.87 | $29.01 | 2,084,400 | — | — |
| 2013-03-06 | $12.13 | $29.21 | 2,711,200 | — | — |
| 2013-03-05 | $12.12 | $29.18 | 2,664,300 | — | — |
| 2013-03-04 | $11.93 | $28.73 | 1,586,100 | — | — |
| 2013-03-01 | $11.82 | $28.46 | 2,696,900 | — | — |
| 2013-02-28 | $12.01 | $28.92 | 2,101,200 | — | — |
| 2013-02-27 | $11.94 | $28.75 | 2,800,100 | — | — |
| 2013-02-26 | $11.80 | $28.41 | 3,420,300 | — | — |
| 2013-02-25 | $11.84 | $28.51 | 2,313,800 | — | — |
| 2013-02-22 | $11.99 | $28.87 | 2,654,800 | — | — |
| 2013-02-21 | $11.62 | $27.98 | 2,096,100 | — | — |
| 2013-02-20 | $11.63 | $28.00 | 1,213,300 | — | — |
| 2013-02-19 | $11.84 | $28.51 | 3,695,500 | — | — |
| 2013-02-15 | $11.74 | $28.27 | 717,700 | — | — |
| 2013-02-14 | $11.79 | $28.39 | 841,100 | — | — |
| 2013-02-13 | $11.80 | $28.41 | 1,538,500 | — | — |
| 2013-02-12 | $11.79 | $28.39 | 982,900 | — | — |
| 2013-02-11 | $11.63 | $28.00 | 852,200 | — | — |
| 2013-02-08 | $11.58 | $27.88 | 1,094,800 | — | — |
| 2013-02-07 | $11.49 | $27.67 | 1,391,000 | — | — |
| 2013-02-06 | $11.60 | $27.93 | 1,136,400 | — | — |
| 2013-02-05 | $11.65 | $28.05 | 1,109,000 | — | — |
| 2013-02-04 | $11.55 | $27.81 | 1,070,400 | — | — |
| 2013-02-01 | $11.61 | $27.95 | 1,466,400 | — | — |
| 2013-01-31 | $11.40 | $27.45 | 1,449,400 | — | — |
| 2013-01-30 | $11.30 | $27.21 | 1,443,100 | — | — |
| 2013-01-29 | $11.35 | $27.33 | 1,418,800 | — | — |
| 2013-01-28 | $11.25 | $27.09 | 996,700 | — | — |
| 2013-01-25 | $11.20 | $26.97 | 2,263,800 | — | — |
| 2013-01-24 | $11.10 | $26.73 | 2,427,600 | — | — |
| 2013-01-23 | $11.66 | $28.07 | 1,775,300 | — | — |
| 2013-01-22 | $11.68 | $28.12 | 1,940,600 | — | — |
| 2013-01-18 | $11.54 | $27.79 | 3,441,100 | — | — |
| 2013-01-17 | $11.57 | $27.86 | 1,457,300 | — | — |
| 2013-01-16 | $11.44 | $27.55 | 1,184,600 | — | — |
| 2013-01-15 | $11.48 | $27.64 | 978,300 | — | — |
| 2013-01-14 | $11.37 | $27.38 | 1,934,100 | — | — |
| 2013-01-11 | $11.51 | $27.71 | 1,020,300 | — | — |
| 2013-01-10 | $11.52 | $27.74 | 1,024,800 | — | — |
| 2013-01-09 | $11.49 | $27.67 | 1,340,800 | — | — |
| 2013-01-08 | $11.32 | $27.26 | 1,941,700 | — | — |
| 2013-01-07 | $11.07 | $26.65 | 1,101,200 | — | — |
| 2013-01-04 | $11.33 | $27.28 | 864,800 | — | — |
| 2013-01-03 | $11.21 | $26.99 | 1,915,000 | — | — |
| 2013-01-02 | $10.89 | $26.22 | 2,002,200 | — | — |