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
- 2003-10-07 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 | $14.69 | $22.64 | 1,618,600 | — | — |
| 2013-12-30 | $14.60 | $22.50 | 9,462,900 | — | — |
| 2013-12-27 | $14.64 | $22.56 | 4,452,700 | — | — |
| 2013-12-26 | $14.44 | $22.25 | 4,874,100 | — | — |
| 2013-12-24 | $14.64 | $22.56 | 2,152,400 | — | — |
| 2013-12-23 | $14.55 | $22.42 | 3,087,200 | — | — |
| 2013-12-20 | $14.35 | $22.11 | 6,065,200 | — | — |
| 2013-12-19 | $14.64 | $22.56 | 3,962,600 | — | — |
| 2013-12-18 | $14.73 | $22.70 | 5,492,600 | — | — |
| 2013-12-17 | $14.59 | $22.48 | 3,395,700 | — | — |
| 2013-12-16 | $14.74 | $22.71 | 6,349,900 | — | — |
| 2013-12-13 | $14.90 | $22.96 | 9,527,700 | — | — |
| 2013-12-12 | $14.46 | $22.28 | 6,947,800 | — | — |
| 2013-12-11 | $14.33 | $22.08 | 5,803,400 | — | — |
| 2013-12-10 | $15.05 | $23.19 | 4,108,700 | — | — |
| 2013-12-09 | $14.83 | $22.85 | 3,167,200 | — | — |
| 2013-12-06 | $14.82 | $22.84 | 4,997,800 | — | — |
| 2013-12-05 | $14.82 | $22.84 | 6,412,700 | — | — |
| 2013-12-04 | $14.80 | $22.81 | 10,128,500 | — | — |
| 2013-12-03 | $14.81 | $22.82 | 6,557,600 | — | — |
| 2013-12-02 | $14.94 | $23.02 | 15,827,600 | — | — |
| 2013-11-29 | $16.54 | $25.49 | 6,659,400 | — | — |
| 2013-11-27 | $16.41 | $25.29 | 6,777,400 | — | — |
| 2013-11-26 | $16.81 | $25.90 | 9,870,500 | — | — |
| 2013-11-25 | $17.82 | $27.46 | 5,578,000 | — | — |
| 2013-11-22 | $18.24 | $28.11 | 5,498,600 | — | — |
| 2013-11-21 | $18.05 | $27.81 | 6,892,600 | — | — |
| 2013-11-20 | $17.86 | $27.52 | 5,413,800 | — | — |
| 2013-11-19 | $18.57 | $28.61 | 6,873,000 | — | — |
| 2013-11-18 | $18.79 | $28.95 | 6,789,100 | — | — |
| 2013-11-15 | $18.01 | $27.75 | 3,934,800 | — | — |
| 2013-11-14 | $17.81 | $27.44 | 4,593,500 | — | — |
| 2013-11-13 | $17.20 | $26.50 | 15,097,200 | — | — |
| 2013-11-12 | $16.80 | $25.89 | 4,738,500 | — | — |
| 2013-11-11 | $17.25 | $26.58 | 4,316,800 | — | — |
| 2013-11-08 | $16.91 | $26.06 | 7,674,300 | — | — |
| 2013-11-07 | $17.19 | $26.49 | 6,240,400 | — | — |
| 2013-11-06 | $17.80 | $27.43 | 4,229,000 | — | — |
| 2013-11-05 | $17.66 | $27.21 | 15,140,800 | — | — |
| 2013-11-04 | $18.11 | $27.91 | 4,964,900 | — | — |
| 2013-11-01 | $17.70 | $27.27 | 9,927,000 | — | — |
| 2013-10-31 | $18.16 | $27.98 | 11,880,100 | — | — |
| 2013-10-30 | $18.37 | $28.31 | 13,905,600 | — | — |
| 2013-10-29 | $18.19 | $28.03 | 7,540,500 | — | — |
| 2013-10-28 | $18.24 | $28.11 | 16,365,800 | — | — |
| 2013-10-25 | $17.06 | $26.29 | 9,941,900 | — | — |
| 2013-10-24 | $16.64 | $25.64 | 8,295,000 | — | — |
| 2013-10-23 | $16.81 | $25.90 | 7,200,000 | — | — |
| 2013-10-22 | $17.21 | $26.52 | 8,947,500 | — | — |
| 2013-10-21 | $17.45 | $26.89 | 11,703,200 | — | — |
| 2013-10-18 | $16.60 | $25.58 | 8,369,700 | — | — |
| 2013-10-17 | $16.99 | $26.18 | 5,759,200 | — | — |
| 2013-10-16 | $16.98 | $26.16 | 8,375,300 | — | — |
| 2013-10-15 | $16.92 | $26.07 | 8,263,600 | — | — |
| 2013-10-14 | $16.89 | $26.03 | 11,156,200 | — | — |
| 2013-10-11 | $16.73 | $25.78 | 7,709,100 | — | — |
| 2013-10-10 | $16.78 | $25.86 | 11,537,300 | — | — |
| 2013-10-09 | $16.50 | $25.42 | 5,175,800 | — | — |
| 2013-10-08 | $16.69 | $25.72 | 6,342,300 | — | — |
| 2013-10-07 | $16.95 | $26.12 | 5,183,200 | — | — |
| 2013-10-04 | $17.03 | $26.24 | 5,718,800 | — | — |
| 2013-10-03 | $16.97 | $26.15 | 6,544,400 | — | — |
| 2013-10-02 | $17.16 | $26.44 | 3,031,700 | — | — |
| 2013-10-01 | $16.89 | $26.03 | 3,651,500 | — | — |
| 2013-09-30 | $16.73 | $25.78 | 6,101,300 | — | — |
| 2013-09-27 | $16.47 | $25.38 | 5,357,500 | — | — |
| 2013-09-26 | $16.68 | $25.70 | 6,272,400 | — | — |
| 2013-09-25 | $16.95 | $26.12 | 5,984,200 | — | — |
| 2013-09-24 | $17.17 | $26.46 | 5,395,800 | — | — |
| 2013-09-23 | $17.43 | $26.86 | 5,046,100 | — | — |
| 2013-09-20 | $17.16 | $26.44 | 6,578,100 | — | — |
| 2013-09-19 | $17.58 | $27.09 | 15,715,700 | — | — |
| 2013-09-18 | $17.39 | $26.80 | 7,563,500 | — | — |
| 2013-09-17 | $16.50 | $25.42 | 5,418,300 | — | — |
| 2013-09-16 | $16.38 | $25.24 | 11,964,000 | — | — |
| 2013-09-13 | $16.06 | $24.75 | 5,527,500 | — | — |
| 2013-09-12 | $15.75 | $24.27 | 6,781,100 | — | — |
| 2013-09-11 | $16.20 | $24.96 | 6,644,400 | — | — |
| 2013-09-10 | $16.19 | $24.95 | 7,626,700 | — | — |
| 2013-09-09 | $16.14 | $24.87 | 8,455,400 | — | — |
| 2013-09-06 | $15.50 | $23.88 | 8,315,800 | — | — |
| 2013-09-05 | $15.28 | $23.55 | 11,078,400 | — | — |
| 2013-09-04 | $14.35 | $22.11 | 4,971,800 | — | — |
| 2013-09-03 | $14.38 | $22.16 | 7,697,100 | — | — |
| 2013-08-30 | $14.26 | $21.97 | 12,018,800 | — | — |
| 2013-08-29 | $14.40 | $22.19 | 6,893,800 | — | — |
| 2013-08-28 | $14.76 | $22.74 | 8,649,500 | — | — |
| 2013-08-27 | $14.89 | $22.94 | 5,274,000 | — | — |
| 2013-08-26 | $15.40 | $23.73 | 5,133,200 | — | — |
| 2013-08-23 | $15.89 | $24.49 | 11,887,900 | — | — |
| 2013-08-22 | $15.12 | $23.30 | 7,543,100 | — | — |
| 2013-08-21 | $14.35 | $22.11 | 7,543,100 | — | — |
| 2013-08-20 | $14.41 | $22.20 | 11,332,100 | — | — |
| 2013-08-19 | $14.90 | $22.96 | 15,077,800 | — | — |
| 2013-08-16 | $15.03 | $23.16 | 7,145,600 | — | — |
| 2013-08-15 | $15.37 | $23.68 | 29,625,500 | — | — |
| 2013-08-14 | $14.73 | $22.70 | 19,034,900 | — | — |
| 2013-08-13 | $14.30 | $22.03 | 7,314,500 | — | — |
| 2013-08-12 | $14.54 | $22.40 | 9,547,300 | — | — |
| 2013-08-09 | $15.09 | $23.25 | 5,852,000 | — | — |
| 2013-08-08 | $14.68 | $22.62 | 4,657,700 | — | — |
| 2013-08-07 | $14.16 | $21.82 | 3,256,200 | — | — |
| 2013-08-06 | $14.25 | $21.96 | 5,908,200 | — | — |
| 2013-08-05 | $14.48 | $22.31 | 4,039,000 | — | — |
| 2013-08-02 | $14.78 | $22.77 | 3,876,600 | — | — |
| 2013-08-01 | $14.81 | $22.82 | 7,073,900 | — | — |
| 2013-07-31 | $14.34 | $22.10 | 7,149,000 | — | — |
| 2013-07-30 | $14.44 | $22.25 | 4,498,000 | — | — |
| 2013-07-29 | $14.79 | $22.79 | 7,346,700 | — | — |
| 2013-07-26 | $15.15 | $23.34 | 7,096,300 | — | — |
| 2013-07-25 | $15.09 | $23.25 | 7,188,400 | — | — |
| 2013-07-24 | $14.70 | $22.65 | 8,186,100 | — | — |
| 2013-07-23 | $14.92 | $22.99 | 6,301,800 | — | — |
| 2013-07-22 | $14.72 | $22.68 | 4,420,700 | — | — |
| 2013-07-19 | $14.27 | $21.99 | 9,692,400 | — | — |
| 2013-07-18 | $14.64 | $22.56 | 8,513,200 | — | — |
| 2013-07-17 | $14.50 | $22.34 | 6,189,000 | — | — |
| 2013-07-16 | $14.06 | $21.67 | 8,403,200 | — | — |
| 2013-07-15 | $14.10 | $21.73 | 6,386,500 | — | — |
| 2013-07-12 | $13.75 | $21.19 | 8,751,200 | — | — |
| 2013-07-11 | $14.01 | $21.59 | 13,308,100 | — | — |
| 2013-07-10 | $13.46 | $20.74 | 7,410,400 | — | — |
| 2013-07-09 | $13.53 | $20.85 | 4,400,000 | — | — |
| 2013-07-08 | $13.38 | $20.62 | 9,209,200 | — | — |
| 2013-07-05 | $13.45 | $20.73 | 17,513,400 | — | — |
| 2013-07-03 | $13.90 | $21.42 | 16,890,700 | — | — |
| 2013-07-02 | $13.77 | $21.22 | 11,672,200 | — | — |
| 2013-07-01 | $14.52 | $22.37 | 7,498,300 | — | — |
| 2013-06-28 | $14.66 | $22.59 | 10,391,600 | — | — |
| 2013-06-27 | $15.02 | $23.14 | 11,403,800 | — | — |
| 2013-06-26 | $14.95 | $23.04 | 10,396,600 | — | — |
| 2013-06-25 | $14.58 | $22.47 | 13,173,600 | — | — |
| 2013-06-24 | $14.31 | $22.05 | 9,055,800 | — | — |
| 2013-06-21 | $14.75 | $22.73 | 11,453,500 | — | — |
| 2013-06-20 | $14.97 | $23.07 | 13,843,900 | — | — |
| 2013-06-19 | $15.70 | $24.19 | 14,143,400 | — | — |
| 2013-06-18 | $16.49 | $25.41 | 8,260,600 | — | — |
| 2013-06-17 | $16.81 | $25.90 | 4,848,600 | — | — |
| 2013-06-14 | $17.00 | $26.20 | 5,146,100 | — | — |
| 2013-06-13 | $17.74 | $27.34 | 5,427,400 | — | — |
| 2013-06-12 | $16.91 | $26.06 | 7,996,700 | — | — |
| 2013-06-11 | $17.39 | $26.80 | 5,159,200 | — | — |
| 2013-06-10 | $17.71 | $27.29 | 3,404,900 | — | — |
| 2013-06-07 | $17.66 | $27.21 | 6,985,100 | — | — |
| 2013-06-06 | $18.40 | $28.35 | 5,204,500 | — | — |
| 2013-06-05 | $18.26 | $28.14 | 6,069,600 | — | — |
| 2013-06-04 | $18.85 | $29.05 | 3,757,800 | — | — |
| 2013-06-03 | $19.18 | $29.55 | 3,921,800 | — | — |
| 2013-05-31 | $18.64 | $28.72 | 9,665,000 | — | — |
| 2013-05-30 | $19.12 | $29.46 | 3,482,200 | — | — |
| 2013-05-29 | $18.88 | $29.09 | 3,892,000 | — | — |
| 2013-05-28 | $19.41 | $29.91 | 3,079,100 | — | — |
| 2013-05-24 | $19.61 | $30.22 | 6,521,900 | — | — |
| 2013-05-23 | $19.28 | $29.71 | 4,781,000 | — | — |
| 2013-05-22 | $19.35 | $29.82 | 10,887,500 | — | — |
| 2013-05-21 | $19.86 | $30.60 | 7,487,300 | — | — |
| 2013-05-20 | $19.79 | $30.49 | 3,825,900 | — | — |
| 2013-05-17 | $19.57 | $30.16 | 2,355,000 | — | — |
| 2013-05-16 | $19.50 | $30.05 | 4,466,000 | — | — |
| 2013-05-15 | $19.26 | $29.68 | 7,091,200 | — | — |
| 2013-05-14 | $19.30 | $29.74 | 8,156,200 | — | — |
| 2013-05-13 | $19.48 | $30.02 | 7,520,600 | — | — |
| 2013-05-10 | $19.60 | $30.20 | 12,625,200 | — | — |
| 2013-05-09 | $20.07 | $30.93 | 5,401,600 | — | — |
| 2013-05-08 | $20.32 | $31.31 | 4,651,800 | — | — |
| 2013-05-07 | $20.59 | $31.73 | 6,160,000 | — | — |
| 2013-05-06 | $20.19 | $31.11 | 4,930,500 | — | — |
| 2013-05-03 | $19.90 | $30.66 | 8,697,300 | — | — |
| 2013-05-02 | $20.19 | $31.11 | 6,486,100 | — | — |
| 2013-05-01 | $19.68 | $30.33 | 3,549,000 | — | — |
| 2013-04-30 | $19.97 | $30.77 | 7,655,300 | — | — |
| 2013-04-29 | $20.37 | $30.22 | 10,822,000 | — | — |
| 2013-04-26 | $19.34 | $28.69 | 5,926,300 | — | — |
| 2013-04-25 | $19.21 | $28.49 | 7,516,800 | — | — |
| 2013-04-24 | $19.37 | $28.73 | 8,714,600 | — | — |
| 2013-04-23 | $19.04 | $28.24 | 11,221,300 | — | — |
| 2013-04-22 | $18.55 | $27.52 | 9,490,200 | — | — |
| 2013-04-19 | $18.19 | $26.98 | 13,185,800 | — | — |
| 2013-04-18 | $17.51 | $25.97 | 9,697,900 | — | — |
| 2013-04-17 | $17.12 | $25.39 | 12,607,400 | — | — |
| 2013-04-16 | $17.71 | $26.27 | 4,995,700 | — | — |
| 2013-04-15 | $17.50 | $25.96 | 11,064,700 | — | — |
| 2013-04-12 | $18.15 | $26.92 | 12,924,500 | — | — |
| 2013-04-11 | $18.15 | $26.92 | 5,617,600 | — | — |
| 2013-04-10 | $18.54 | $27.50 | 4,317,000 | — | — |
| 2013-04-09 | $18.21 | $27.01 | 13,721,300 | — | — |
| 2013-04-08 | $17.44 | $25.87 | 6,095,800 | — | — |
| 2013-04-05 | $17.91 | $26.57 | 6,362,600 | — | — |
| 2013-04-04 | $17.58 | $26.08 | 8,098,200 | — | — |
| 2013-04-03 | $17.63 | $26.15 | 7,755,800 | — | — |
| 2013-04-02 | $17.65 | $26.18 | 8,312,100 | — | — |
| 2013-04-01 | $17.91 | $26.57 | 3,285,100 | — | — |
| 2013-03-28 | $18.15 | $26.92 | 7,045,500 | — | — |
| 2013-03-27 | $18.31 | $27.16 | 5,465,600 | — | — |
| 2013-03-26 | $18.43 | $27.34 | 4,085,900 | — | — |
| 2013-03-25 | $18.41 | $27.31 | 8,788,000 | — | — |
| 2013-03-22 | $18.47 | $27.40 | 6,550,700 | — | — |
| 2013-03-21 | $18.41 | $27.31 | 6,802,500 | — | — |
| 2013-03-20 | $18.84 | $27.95 | 6,863,000 | — | — |
| 2013-03-19 | $19.18 | $28.45 | 6,606,200 | — | — |
| 2013-03-18 | $19.33 | $28.67 | 8,321,900 | — | — |
| 2013-03-15 | $19.48 | $28.90 | 10,521,600 | — | — |
| 2013-03-14 | $19.26 | $28.57 | 5,897,000 | — | — |
| 2013-03-13 | $19.14 | $28.39 | 9,024,000 | — | — |
| 2013-03-12 | $19.31 | $28.64 | 8,984,400 | — | — |
| 2013-03-11 | $18.77 | $27.84 | 5,933,600 | — | — |
| 2013-03-08 | $18.95 | $28.11 | 9,002,500 | — | — |
| 2013-03-07 | $19.34 | $28.69 | 14,022,900 | — | — |
| 2013-03-06 | $18.36 | $27.23 | 16,369,700 | — | — |
| 2013-03-05 | $16.89 | $25.05 | 12,047,300 | — | — |
| 2013-03-04 | $16.73 | $24.82 | 14,484,200 | — | — |
| 2013-03-01 | $17.08 | $25.34 | 9,400,600 | — | — |
| 2013-02-28 | $16.73 | $24.82 | 6,454,500 | — | — |
| 2013-02-27 | $17.03 | $25.26 | 12,654,300 | — | — |
| 2013-02-26 | $16.91 | $25.08 | 10,416,400 | — | — |
| 2013-02-25 | $16.94 | $25.13 | 9,155,700 | — | — |
| 2013-02-22 | $17.26 | $25.60 | 9,084,000 | — | — |
| 2013-02-21 | $17.43 | $25.85 | 6,724,000 | — | — |
| 2013-02-20 | $17.85 | $26.48 | 9,118,800 | — | — |
| 2013-02-19 | $18.53 | $27.49 | 4,735,800 | — | — |
| 2013-02-15 | $17.97 | $26.66 | 4,870,400 | — | — |
| 2013-02-14 | $18.09 | $26.83 | 7,918,700 | — | — |
| 2013-02-13 | $18.21 | $27.01 | 7,212,700 | — | — |
| 2013-02-12 | $18.19 | $26.98 | 4,311,700 | — | — |
| 2013-02-11 | $17.67 | $26.21 | 3,971,900 | — | — |
| 2013-02-08 | $17.99 | $26.69 | 10,381,700 | — | — |
| 2013-02-07 | $17.72 | $26.28 | 11,002,400 | — | — |
| 2013-02-06 | $17.77 | $26.36 | 17,711,400 | — | — |
| 2013-02-05 | $18.06 | $26.79 | 41,441,700 | — | — |
| 2013-02-04 | $17.96 | $26.64 | 14,366,500 | — | — |
| 2013-02-01 | $18.50 | $27.44 | 9,674,700 | — | — |
| 2013-01-31 | $18.09 | $26.83 | 9,422,000 | — | — |
| 2013-01-30 | $18.35 | $27.22 | 17,948,500 | — | — |
| 2013-01-29 | $19.22 | $28.51 | 7,734,500 | — | — |
| 2013-01-28 | $19.32 | $28.66 | 6,467,100 | — | — |
| 2013-01-25 | $19.59 | $29.06 | 8,150,900 | — | — |
| 2013-01-24 | $19.41 | $28.79 | 13,209,700 | — | — |
| 2013-01-23 | $19.12 | $28.36 | 6,116,900 | — | — |
| 2013-01-22 | $19.15 | $28.41 | 7,892,300 | — | — |
| 2013-01-18 | $19.15 | $28.41 | 8,787,700 | — | — |
| 2013-01-17 | $19.23 | $28.52 | 10,273,300 | — | — |
| 2013-01-16 | $19.35 | $28.70 | 10,188,500 | — | — |
| 2013-01-15 | $19.48 | $28.90 | 10,542,400 | — | — |
| 2013-01-14 | $19.38 | $28.75 | 14,295,700 | — | — |
| 2013-01-11 | $19.51 | $28.94 | 5,759,000 | — | — |
| 2013-01-10 | $19.66 | $29.16 | 9,131,100 | — | — |
| 2013-01-09 | $19.33 | $28.67 | 9,096,700 | — | — |
| 2013-01-08 | $19.29 | $28.61 | 8,009,100 | — | — |
| 2013-01-07 | $19.84 | $29.43 | 9,910,600 | — | — |
| 2013-01-04 | $20.05 | $29.74 | 8,422,600 | — | — |
| 2013-01-03 | $19.80 | $29.37 | 7,942,200 | — | — |
| 2013-01-02 | $19.43 | $28.82 | 6,366,800 | — | — |