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
- 2000-08-10 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 | $13.78 | $22.51 | 6,936,800 | — | — |
| 2013-12-30 | $13.66 | $22.32 | 11,482,200 | — | — |
| 2013-12-27 | $13.67 | $22.33 | 11,538,500 | — | — |
| 2013-12-26 | $13.50 | $22.05 | 11,271,100 | — | — |
| 2013-12-24 | $13.66 | $22.32 | 6,046,400 | — | — |
| 2013-12-23 | $13.57 | $22.17 | 10,327,400 | — | — |
| 2013-12-20 | $13.34 | $21.79 | 18,207,100 | — | — |
| 2013-12-19 | $13.57 | $22.17 | 12,925,600 | — | — |
| 2013-12-18 | $13.71 | $22.40 | 15,493,500 | — | — |
| 2013-12-17 | $13.55 | $22.14 | 10,731,600 | — | — |
| 2013-12-16 | $13.71 | $22.40 | 11,065,600 | — | — |
| 2013-12-13 | $13.69 | $22.36 | 13,211,200 | — | — |
| 2013-12-12 | $13.44 | $21.96 | 15,084,200 | — | — |
| 2013-12-11 | $13.44 | $21.96 | 19,304,100 | — | — |
| 2013-12-10 | $13.99 | $22.85 | 12,222,900 | — | — |
| 2013-12-09 | $13.87 | $22.66 | 13,774,800 | — | — |
| 2013-12-06 | $13.90 | $22.71 | 18,808,800 | — | — |
| 2013-12-05 | $13.93 | $22.76 | 15,722,200 | — | — |
| 2013-12-04 | $14.02 | $22.90 | 19,455,700 | — | — |
| 2013-12-03 | $14.13 | $23.08 | 25,923,000 | — | — |
| 2013-12-02 | $14.20 | $23.20 | 53,127,500 | — | — |
| 2013-11-29 | $15.94 | $26.04 | 15,996,100 | — | — |
| 2013-11-27 | $15.78 | $25.78 | 16,147,700 | — | — |
| 2013-11-26 | $15.97 | $26.09 | 26,155,900 | — | — |
| 2013-11-25 | $17.01 | $27.79 | 12,722,200 | — | — |
| 2013-11-22 | $17.50 | $28.59 | 13,202,000 | — | — |
| 2013-11-21 | $17.24 | $28.16 | 14,514,300 | — | — |
| 2013-11-20 | $16.89 | $27.59 | 17,578,600 | — | — |
| 2013-11-19 | $17.62 | $28.78 | 15,119,700 | — | — |
| 2013-11-18 | $17.90 | $29.24 | 22,869,200 | — | — |
| 2013-11-15 | $17.27 | $28.21 | 11,135,400 | — | — |
| 2013-11-14 | $17.03 | $27.82 | 14,873,100 | — | — |
| 2013-11-13 | $16.42 | $26.82 | 14,998,100 | — | — |
| 2013-11-12 | $16.04 | $26.20 | 14,292,800 | — | — |
| 2013-11-11 | $16.47 | $26.91 | 9,388,000 | — | — |
| 2013-11-08 | $16.28 | $26.60 | 16,017,500 | — | — |
| 2013-11-07 | $16.55 | $27.04 | 15,117,000 | — | — |
| 2013-11-06 | $17.06 | $27.87 | 11,986,000 | — | — |
| 2013-11-05 | $16.91 | $27.62 | 10,148,200 | — | — |
| 2013-11-04 | $17.29 | $28.25 | 12,451,700 | — | — |
| 2013-11-01 | $16.97 | $27.72 | 23,613,200 | — | — |
| 2013-10-31 | $17.43 | $28.47 | 20,525,500 | — | — |
| 2013-10-30 | $17.45 | $28.51 | 19,799,000 | — | — |
| 2013-10-29 | $17.33 | $28.31 | 16,294,300 | — | — |
| 2013-10-28 | $17.35 | $28.34 | 46,429,300 | — | — |
| 2013-10-25 | $15.91 | $25.99 | 16,736,700 | — | — |
| 2013-10-24 | $15.58 | $25.45 | 14,338,100 | — | — |
| 2013-10-23 | $15.69 | $25.63 | 11,210,200 | — | — |
| 2013-10-22 | $16.16 | $26.40 | 17,586,000 | — | — |
| 2013-10-21 | $16.24 | $26.53 | 33,609,400 | — | — |
| 2013-10-18 | $15.53 | $25.37 | 17,162,400 | — | — |
| 2013-10-17 | $15.84 | $25.88 | 11,071,600 | — | — |
| 2013-10-16 | $15.71 | $25.66 | 19,374,500 | — | — |
| 2013-10-15 | $15.69 | $25.63 | 16,578,400 | — | — |
| 2013-10-14 | $15.72 | $25.68 | 15,444,600 | — | — |
| 2013-10-11 | $15.61 | $25.50 | 11,757,600 | — | — |
| 2013-10-10 | $15.62 | $25.52 | 12,754,400 | — | — |
| 2013-10-09 | $15.32 | $25.03 | 11,141,500 | — | — |
| 2013-10-08 | $15.41 | $25.17 | 13,120,800 | — | — |
| 2013-10-07 | $15.67 | $25.60 | 10,814,800 | — | — |
| 2013-10-04 | $15.70 | $25.65 | 10,971,200 | — | — |
| 2013-10-03 | $15.72 | $25.68 | 9,158,400 | — | — |
| 2013-10-02 | $15.81 | $25.83 | 10,869,900 | — | — |
| 2013-10-01 | $15.63 | $25.53 | 9,132,800 | — | — |
| 2013-09-30 | $15.49 | $25.31 | 22,327,700 | — | — |
| 2013-09-27 | $15.40 | $25.16 | 13,156,200 | — | — |
| 2013-09-26 | $15.61 | $25.50 | 11,254,900 | — | — |
| 2013-09-25 | $15.61 | $25.50 | 13,176,500 | — | — |
| 2013-09-24 | $15.88 | $25.94 | 9,128,800 | — | — |
| 2013-09-23 | $16.01 | $26.15 | 14,213,500 | — | — |
| 2013-09-20 | $15.94 | $26.04 | 14,552,300 | — | — |
| 2013-09-19 | $16.37 | $26.74 | 24,491,700 | — | — |
| 2013-09-18 | $16.33 | $26.68 | 27,081,200 | — | — |
| 2013-09-17 | $15.59 | $25.47 | 11,631,200 | — | — |
| 2013-09-16 | $15.37 | $25.11 | 14,129,000 | — | — |
| 2013-09-13 | $15.10 | $24.67 | 10,612,700 | — | — |
| 2013-09-12 | $14.87 | $24.29 | 19,283,100 | — | — |
| 2013-09-11 | $15.39 | $25.14 | 13,073,500 | — | — |
| 2013-09-10 | $15.36 | $25.09 | 19,850,000 | — | — |
| 2013-09-09 | $15.27 | $24.95 | 18,070,900 | — | — |
| 2013-09-06 | $14.67 | $23.97 | 13,930,900 | — | — |
| 2013-09-05 | $14.56 | $23.79 | 25,393,600 | — | — |
| 2013-09-04 | $13.75 | $22.46 | 9,792,500 | — | — |
| 2013-09-03 | $13.60 | $22.22 | 15,463,600 | — | — |
| 2013-08-30 | $13.52 | $22.09 | 18,633,400 | — | — |
| 2013-08-29 | $13.68 | $22.35 | 16,494,400 | — | — |
| 2013-08-28 | $13.96 | $22.81 | 18,895,100 | — | — |
| 2013-08-27 | $14.17 | $23.15 | 18,348,100 | — | — |
| 2013-08-26 | $14.56 | $23.79 | 15,126,300 | — | — |
| 2013-08-23 | $14.98 | $24.47 | 23,014,300 | — | — |
| 2013-08-22 | $14.36 | $23.46 | 25,452,600 | — | — |
| 2013-08-21 | $13.64 | $22.28 | 18,309,200 | — | — |
| 2013-08-20 | $13.75 | $22.46 | 18,275,400 | — | — |
| 2013-08-19 | $14.13 | $23.08 | 16,505,100 | — | — |
| 2013-08-16 | $14.43 | $23.57 | 18,768,200 | — | — |
| 2013-08-15 | $14.71 | $24.03 | 30,076,700 | — | — |
| 2013-08-14 | $13.96 | $22.81 | 19,628,300 | — | — |
| 2013-08-13 | $13.87 | $22.66 | 18,867,600 | — | — |
| 2013-08-12 | $13.96 | $22.81 | 23,369,800 | — | — |
| 2013-08-09 | $14.28 | $23.33 | 15,376,800 | — | — |
| 2013-08-08 | $13.94 | $22.77 | 14,734,600 | — | — |
| 2013-08-07 | $13.39 | $21.87 | 10,208,900 | — | — |
| 2013-08-06 | $13.46 | $21.99 | 13,787,700 | — | — |
| 2013-08-05 | $13.70 | $22.38 | 13,208,400 | — | — |
| 2013-08-02 | $14.12 | $23.07 | 12,417,200 | — | — |
| 2013-08-01 | $14.10 | $23.03 | 14,565,900 | — | — |
| 2013-07-31 | $13.64 | $22.28 | 17,727,100 | — | — |
| 2013-07-30 | $13.73 | $22.43 | 12,893,900 | — | — |
| 2013-07-29 | $14.11 | $23.05 | 15,310,300 | — | — |
| 2013-07-26 | $14.46 | $23.62 | 13,684,000 | — | — |
| 2013-07-25 | $14.52 | $23.72 | 20,077,800 | — | — |
| 2013-07-24 | $14.31 | $23.38 | 19,514,600 | — | — |
| 2013-07-23 | $14.64 | $23.92 | 21,131,100 | — | — |
| 2013-07-22 | $14.32 | $23.39 | 18,122,700 | — | — |
| 2013-07-19 | $13.96 | $22.81 | 16,516,700 | — | — |
| 2013-07-18 | $14.16 | $23.13 | 24,686,700 | — | — |
| 2013-07-17 | $13.91 | $22.72 | 25,326,000 | — | — |
| 2013-07-16 | $13.42 | $21.92 | 16,352,000 | — | — |
| 2013-07-15 | $13.39 | $21.87 | 16,434,700 | — | — |
| 2013-07-12 | $13.05 | $21.32 | 28,096,300 | — | — |
| 2013-07-11 | $13.20 | $21.56 | 34,165,800 | — | — |
| 2013-07-10 | $12.29 | $20.08 | 18,031,300 | — | — |
| 2013-07-09 | $12.29 | $20.08 | 14,245,300 | — | — |
| 2013-07-08 | $12.13 | $19.82 | 19,811,600 | — | — |
| 2013-07-05 | $12.25 | $20.01 | 41,080,300 | — | — |
| 2013-07-03 | $13.05 | $21.32 | 41,582,400 | — | — |
| 2013-07-02 | $12.81 | $20.93 | 29,238,800 | — | — |
| 2013-07-01 | $13.29 | $21.71 | 15,401,800 | — | — |
| 2013-06-28 | $13.41 | $21.91 | 22,039,600 | — | — |
| 2013-06-27 | $13.74 | $22.45 | 13,119,400 | — | — |
| 2013-06-26 | $13.67 | $22.33 | 17,953,100 | — | — |
| 2013-06-25 | $13.43 | $21.94 | 20,999,200 | — | — |
| 2013-06-24 | $13.32 | $21.76 | 23,002,000 | — | — |
| 2013-06-21 | $13.80 | $22.54 | 23,073,600 | — | — |
| 2013-06-20 | $14.07 | $22.99 | 37,789,200 | — | — |
| 2013-06-19 | $14.75 | $24.10 | 23,123,200 | — | — |
| 2013-06-18 | $15.38 | $25.13 | 16,537,100 | — | — |
| 2013-06-17 | $15.64 | $25.55 | 18,836,700 | — | — |
| 2013-06-14 | $15.64 | $25.55 | 14,744,000 | — | — |
| 2013-06-13 | $16.36 | $26.73 | 16,048,700 | — | — |
| 2013-06-12 | $15.68 | $25.62 | 16,828,600 | — | — |
| 2013-06-11 | $16.19 | $26.45 | 15,776,300 | — | — |
| 2013-06-10 | $16.65 | $27.20 | 10,566,100 | — | — |
| 2013-06-07 | $16.65 | $27.20 | 15,666,400 | — | — |
| 2013-06-06 | $17.22 | $28.13 | 10,531,000 | — | — |
| 2013-06-05 | $17.08 | $27.90 | 16,252,700 | — | — |
| 2013-06-04 | $17.77 | $29.03 | 9,901,500 | — | — |
| 2013-06-03 | $18.02 | $29.44 | 12,518,800 | — | — |
| 2013-05-31 | $17.77 | $29.03 | 20,769,900 | — | — |
| 2013-05-30 | $18.20 | $29.73 | 12,790,000 | — | — |
| 2013-05-29 | $17.92 | $29.27 | 12,602,500 | — | — |
| 2013-05-28 | $18.28 | $29.86 | 12,228,500 | — | — |
| 2013-05-24 | $18.20 | $29.73 | 10,121,900 | — | — |
| 2013-05-23 | $18.11 | $29.59 | 13,286,000 | — | — |
| 2013-05-22 | $18.36 | $29.99 | 19,588,500 | — | — |
| 2013-05-21 | $18.97 | $30.99 | 13,306,200 | — | — |
| 2013-05-20 | $18.91 | $30.89 | 9,715,800 | — | — |
| 2013-05-17 | $18.73 | $30.60 | 10,249,000 | — | — |
| 2013-05-16 | $18.58 | $30.35 | 11,556,200 | — | — |
| 2013-05-15 | $18.55 | $30.30 | 11,163,200 | — | — |
| 2013-05-14 | $18.55 | $30.30 | 11,940,000 | — | — |
| 2013-05-13 | $18.84 | $30.78 | 10,174,500 | — | — |
| 2013-05-10 | $18.87 | $30.83 | 11,551,500 | — | — |
| 2013-05-09 | $19.17 | $31.32 | 12,211,000 | — | — |
| 2013-05-08 | $19.30 | $31.53 | 12,291,600 | — | — |
| 2013-05-07 | $19.48 | $31.82 | 13,602,800 | — | — |
| 2013-05-06 | $19.18 | $31.33 | 11,422,300 | — | — |
| 2013-05-03 | $18.99 | $31.02 | 14,817,800 | — | — |
| 2013-05-02 | $19.12 | $31.24 | 14,553,400 | — | — |
| 2013-05-01 | $18.70 | $30.55 | 14,616,300 | — | — |
| 2013-04-30 | $19.15 | $31.28 | 18,398,700 | — | — |
| 2013-04-29 | $19.24 | $30.99 | 36,048,100 | — | — |
| 2013-04-26 | $18.03 | $29.04 | 14,873,900 | — | — |
| 2013-04-25 | $17.96 | $28.93 | 21,855,400 | — | — |
| 2013-04-24 | $18.03 | $29.04 | 25,792,300 | — | — |
| 2013-04-23 | $17.51 | $28.20 | 28,219,300 | — | — |
| 2013-04-22 | $16.89 | $27.21 | 22,025,200 | — | — |
| 2013-04-19 | $16.52 | $26.61 | 18,636,100 | — | — |
| 2013-04-18 | $15.82 | $25.48 | 14,232,300 | — | — |
| 2013-04-17 | $15.45 | $24.89 | 18,458,300 | — | — |
| 2013-04-16 | $16.04 | $25.84 | 10,854,500 | — | — |
| 2013-04-15 | $15.82 | $25.48 | 17,657,000 | — | — |
| 2013-04-12 | $16.59 | $26.72 | 13,316,300 | — | — |
| 2013-04-11 | $16.80 | $27.06 | 12,362,300 | — | — |
| 2013-04-10 | $17.19 | $27.69 | 15,668,300 | — | — |
| 2013-04-09 | $16.94 | $27.29 | 16,498,000 | — | — |
| 2013-04-08 | $16.10 | $25.93 | 8,774,600 | — | — |
| 2013-04-05 | $16.37 | $26.37 | 10,692,700 | — | — |
| 2013-04-04 | $16.14 | $26.00 | 10,975,500 | — | — |
| 2013-04-03 | $16.22 | $26.13 | 12,787,200 | — | — |
| 2013-04-02 | $16.16 | $26.03 | 8,591,300 | — | — |
| 2013-04-01 | $16.42 | $26.45 | 6,753,200 | — | — |
| 2013-03-28 | $16.57 | $26.69 | 8,076,600 | — | — |
| 2013-03-27 | $16.75 | $26.98 | 13,518,400 | — | — |
| 2013-03-26 | $16.76 | $27.00 | 11,098,000 | — | — |
| 2013-03-25 | $16.75 | $26.98 | 9,867,500 | — | — |
| 2013-03-22 | $16.85 | $27.14 | 8,699,500 | — | — |
| 2013-03-21 | $16.88 | $27.19 | 11,411,100 | — | — |
| 2013-03-20 | $17.20 | $27.70 | 13,623,700 | — | — |
| 2013-03-19 | $17.55 | $28.27 | 18,043,600 | — | — |
| 2013-03-18 | $17.79 | $28.65 | 23,632,800 | — | — |
| 2013-03-15 | $17.81 | $28.69 | 23,910,300 | — | — |
| 2013-03-14 | $17.40 | $28.03 | 17,280,500 | — | — |
| 2013-03-13 | $17.20 | $27.70 | 16,166,900 | — | — |
| 2013-03-12 | $17.38 | $27.99 | 15,522,500 | — | — |
| 2013-03-11 | $17.10 | $27.54 | 16,853,600 | — | — |
| 2013-03-08 | $17.19 | $27.69 | 23,019,800 | — | — |
| 2013-03-07 | $17.56 | $28.28 | 48,779,000 | — | — |
| 2013-03-06 | $16.68 | $26.87 | 59,827,200 | — | — |
| 2013-03-05 | $14.49 | $23.34 | 11,627,400 | — | — |
| 2013-03-04 | $14.45 | $23.27 | 14,619,500 | — | — |
| 2013-03-01 | $14.77 | $23.79 | 15,518,300 | — | — |
| 2013-02-28 | $14.67 | $23.63 | 13,329,400 | — | — |
| 2013-02-27 | $14.90 | $24.00 | 17,149,000 | — | — |
| 2013-02-26 | $14.88 | $23.97 | 19,772,600 | — | — |
| 2013-02-25 | $14.91 | $24.02 | 18,386,800 | — | — |
| 2013-02-22 | $15.26 | $24.58 | 17,868,000 | — | — |
| 2013-02-21 | $15.19 | $24.47 | 22,610,200 | — | — |
| 2013-02-20 | $15.75 | $25.37 | 22,597,200 | — | — |
| 2013-02-19 | $16.29 | $26.24 | 16,679,000 | — | — |
| 2013-02-15 | $15.96 | $25.71 | 11,507,800 | — | — |
| 2013-02-14 | $16.11 | $25.95 | 12,100,200 | — | — |
| 2013-02-13 | $16.15 | $26.01 | 14,128,400 | — | — |
| 2013-02-12 | $16.06 | $25.87 | 13,685,300 | — | — |
| 2013-02-11 | $15.81 | $25.47 | 15,962,200 | — | — |
| 2013-02-08 | $16.18 | $26.06 | 19,935,000 | — | — |
| 2013-02-07 | $16.28 | $26.22 | 23,065,800 | — | — |
| 2013-02-06 | $16.50 | $26.58 | 25,692,500 | — | — |
| 2013-02-05 | $16.60 | $26.74 | 68,109,000 | — | — |
| 2013-02-04 | $18.03 | $29.04 | 19,685,100 | — | — |
| 2013-02-01 | $18.67 | $30.07 | 12,629,500 | — | — |
| 2013-01-31 | $18.28 | $29.44 | 20,578,300 | — | — |
| 2013-01-30 | $18.57 | $29.91 | 26,576,700 | — | — |
| 2013-01-29 | $19.49 | $31.39 | 11,804,400 | — | — |
| 2013-01-28 | $19.51 | $31.43 | 9,061,700 | — | — |
| 2013-01-25 | $19.81 | $31.91 | 11,162,600 | — | — |
| 2013-01-24 | $19.64 | $31.63 | 11,736,600 | — | — |
| 2013-01-23 | $19.41 | $31.26 | 9,418,200 | — | — |
| 2013-01-22 | $19.52 | $31.44 | 10,509,500 | — | — |
| 2013-01-18 | $19.53 | $31.46 | 11,616,900 | — | — |
| 2013-01-17 | $19.63 | $31.62 | 8,376,600 | — | — |
| 2013-01-16 | $19.75 | $31.81 | 9,400,400 | — | — |
| 2013-01-15 | $19.84 | $31.96 | 10,908,800 | — | — |
| 2013-01-14 | $19.70 | $31.73 | 13,553,600 | — | — |
| 2013-01-11 | $19.87 | $32.01 | 10,753,600 | — | — |
| 2013-01-10 | $20.01 | $32.23 | 17,145,200 | — | — |
| 2013-01-09 | $19.65 | $31.65 | 15,115,400 | — | — |
| 2013-01-08 | $19.66 | $31.67 | 15,162,800 | — | — |
| 2013-01-07 | $20.19 | $32.52 | 13,461,000 | — | — |
| 2013-01-04 | $20.37 | $32.81 | 14,707,500 | — | — |
| 2013-01-03 | $19.97 | $32.17 | 13,205,000 | — | — |
| 2013-01-02 | $19.60 | $31.57 | 15,014,900 | — | — |