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
- 1984-06-11 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 | $17.85 | $28.94 | 365,500 | — | — |
| 2013-12-30 | $18.01 | $29.20 | 261,800 | — | — |
| 2013-12-27 | $18.06 | $29.28 | 411,900 | — | — |
| 2013-12-26 | $17.95 | $29.10 | 230,900 | — | — |
| 2013-12-24 | $18.05 | $29.26 | 106,100 | — | — |
| 2013-12-23 | $17.86 | $28.95 | 270,600 | — | — |
| 2013-12-20 | $17.95 | $29.10 | 546,500 | — | — |
| 2013-12-19 | $17.78 | $28.82 | 502,300 | — | — |
| 2013-12-18 | $17.59 | $28.51 | 607,000 | — | — |
| 2013-12-17 | $17.62 | $28.56 | 366,500 | — | — |
| 2013-12-16 | $17.84 | $28.92 | 302,100 | — | — |
| 2013-12-13 | $17.61 | $28.55 | 230,900 | — | — |
| 2013-12-12 | $17.77 | $28.81 | 355,800 | — | — |
| 2013-12-11 | $17.65 | $28.61 | 476,400 | — | — |
| 2013-12-10 | $17.81 | $28.87 | 403,100 | — | — |
| 2013-12-09 | $17.84 | $28.92 | 275,800 | — | — |
| 2013-12-06 | $17.85 | $28.94 | 338,700 | — | — |
| 2013-12-05 | $17.81 | $28.87 | 353,200 | — | — |
| 2013-12-04 | $17.76 | $28.79 | 698,700 | — | — |
| 2013-12-03 | $17.83 | $28.90 | 415,400 | — | — |
| 2013-12-02 | $17.77 | $28.81 | 283,400 | — | — |
| 2013-11-29 | $17.67 | $28.64 | 343,800 | — | — |
| 2013-11-27 | $17.75 | $28.77 | 752,000 | — | — |
| 2013-11-26 | $18.24 | $29.57 | 584,600 | — | — |
| 2013-11-25 | $18.06 | $29.28 | 598,100 | — | — |
| 2013-11-22 | $18.56 | $30.09 | 586,500 | — | — |
| 2013-11-21 | $18.29 | $29.65 | 399,900 | — | — |
| 2013-11-20 | $18.15 | $29.42 | 347,900 | — | — |
| 2013-11-19 | $18.09 | $29.33 | 581,900 | — | — |
| 2013-11-18 | $18.39 | $29.81 | 854,400 | — | — |
| 2013-11-15 | $18.07 | $29.29 | 331,700 | — | — |
| 2013-11-14 | $18.14 | $29.41 | 445,800 | — | — |
| 2013-11-13 | $18.11 | $29.36 | 429,200 | — | — |
| 2013-11-12 | $17.84 | $28.92 | 632,500 | — | — |
| 2013-11-11 | $18.35 | $29.75 | 603,100 | — | — |
| 2013-11-08 | $17.85 | $28.94 | 615,700 | — | — |
| 2013-11-07 | $17.65 | $28.61 | 940,100 | — | — |
| 2013-11-06 | $18.05 | $29.26 | 562,600 | — | — |
| 2013-11-05 | $18.30 | $29.50 | 1,113,700 | — | — |
| 2013-11-04 | $18.45 | $29.75 | 450,300 | — | — |
| 2013-11-01 | $18.31 | $29.52 | 766,200 | — | — |
| 2013-10-31 | $18.34 | $29.57 | 719,700 | — | — |
| 2013-10-30 | $17.85 | $28.78 | 668,600 | — | — |
| 2013-10-29 | $17.85 | $28.78 | 1,387,800 | — | — |
| 2013-10-28 | $17.86 | $28.79 | 519,400 | — | — |
| 2013-10-25 | $17.72 | $28.57 | 831,900 | — | — |
| 2013-10-24 | $17.34 | $27.96 | 852,000 | — | — |
| 2013-10-23 | $16.89 | $27.23 | 829,900 | — | — |
| 2013-10-22 | $16.29 | $26.26 | 699,400 | — | — |
| 2013-10-21 | $16.30 | $26.28 | 550,700 | — | — |
| 2013-10-18 | $16.60 | $26.76 | 310,700 | — | — |
| 2013-10-17 | $16.50 | $26.60 | 514,800 | — | — |
| 2013-10-16 | $16.48 | $26.57 | 636,600 | — | — |
| 2013-10-15 | $16.25 | $26.20 | 645,800 | — | — |
| 2013-10-14 | $16.38 | $26.41 | 275,800 | — | — |
| 2013-10-11 | $16.25 | $26.20 | 323,200 | — | — |
| 2013-10-10 | $15.98 | $25.76 | 384,800 | — | — |
| 2013-10-09 | $15.51 | $25.01 | 372,700 | — | — |
| 2013-10-08 | $15.73 | $25.36 | 289,900 | — | — |
| 2013-10-07 | $16.01 | $25.81 | 551,600 | — | — |
| 2013-10-04 | $16.18 | $26.09 | 591,300 | — | — |
| 2013-10-03 | $15.80 | $25.47 | 468,300 | — | — |
| 2013-10-02 | $15.66 | $25.25 | 247,600 | — | — |
| 2013-10-01 | $15.67 | $25.26 | 459,300 | — | — |
| 2013-09-30 | $15.47 | $24.94 | 415,400 | — | — |
| 2013-09-27 | $15.57 | $25.10 | 495,600 | — | — |
| 2013-09-26 | $15.76 | $25.41 | 706,800 | — | — |
| 2013-09-25 | $15.61 | $25.17 | 554,500 | — | — |
| 2013-09-24 | $15.35 | $24.75 | 379,600 | — | — |
| 2013-09-23 | $15.16 | $24.44 | 347,700 | — | — |
| 2013-09-20 | $15.25 | $24.59 | 929,700 | — | — |
| 2013-09-19 | $15.05 | $24.26 | 324,000 | — | — |
| 2013-09-18 | $14.82 | $23.89 | 439,800 | — | — |
| 2013-09-17 | $14.84 | $23.93 | 319,900 | — | — |
| 2013-09-16 | $14.90 | $24.02 | 419,100 | — | — |
| 2013-09-13 | $14.95 | $24.10 | 205,800 | — | — |
| 2013-09-12 | $14.89 | $24.01 | 232,400 | — | — |
| 2013-09-11 | $14.99 | $24.17 | 302,600 | — | — |
| 2013-09-10 | $14.91 | $24.04 | 420,200 | — | — |
| 2013-09-09 | $14.74 | $23.76 | 512,200 | — | — |
| 2013-09-06 | $14.53 | $23.43 | 565,400 | — | — |
| 2013-09-05 | $14.55 | $23.46 | 278,400 | — | — |
| 2013-09-04 | $14.48 | $23.34 | 565,100 | — | — |
| 2013-09-03 | $14.53 | $23.43 | 446,000 | — | — |
| 2013-08-30 | $14.28 | $23.02 | 372,800 | — | — |
| 2013-08-29 | $14.48 | $23.34 | 361,800 | — | — |
| 2013-08-28 | $14.55 | $23.46 | 277,900 | — | — |
| 2013-08-27 | $14.50 | $23.38 | 187,000 | — | — |
| 2013-08-26 | $14.64 | $23.60 | 268,200 | — | — |
| 2013-08-23 | $14.60 | $23.54 | 544,400 | — | — |
| 2013-08-22 | $14.70 | $23.70 | 294,300 | — | — |
| 2013-08-21 | $14.36 | $23.15 | 265,200 | — | — |
| 2013-08-20 | $14.46 | $23.31 | 149,400 | — | — |
| 2013-08-19 | $14.24 | $22.96 | 309,300 | — | — |
| 2013-08-16 | $14.32 | $23.09 | 194,000 | — | — |
| 2013-08-15 | $14.38 | $23.18 | 182,300 | — | — |
| 2013-08-14 | $14.64 | $23.60 | 155,600 | — | — |
| 2013-08-13 | $14.52 | $23.41 | 194,600 | — | — |
| 2013-08-12 | $14.58 | $23.51 | 206,700 | — | — |
| 2013-08-09 | $14.77 | $23.81 | 179,200 | — | — |
| 2013-08-08 | $14.75 | $23.78 | 240,800 | — | — |
| 2013-08-07 | $14.72 | $23.73 | 337,700 | — | — |
| 2013-08-06 | $14.59 | $23.36 | 228,800 | — | — |
| 2013-08-05 | $14.81 | $23.71 | 216,400 | — | — |
| 2013-08-02 | $14.98 | $23.99 | 290,700 | — | — |
| 2013-08-01 | $14.64 | $23.44 | 388,500 | — | — |
| 2013-07-31 | $14.32 | $22.93 | 500,700 | — | — |
| 2013-07-30 | $14.18 | $22.70 | 379,900 | — | — |
| 2013-07-29 | $14.08 | $22.54 | 588,900 | — | — |
| 2013-07-26 | $14.27 | $22.85 | 767,000 | — | — |
| 2013-07-25 | $14.51 | $23.23 | 615,500 | — | — |
| 2013-07-24 | $14.50 | $23.22 | 782,100 | — | — |
| 2013-07-23 | $15.30 | $24.50 | 612,000 | — | — |
| 2013-07-22 | $15.33 | $24.55 | 479,000 | — | — |
| 2013-07-19 | $15.28 | $24.47 | 357,700 | — | — |
| 2013-07-18 | $15.00 | $24.02 | 527,700 | — | — |
| 2013-07-17 | $14.70 | $23.54 | 468,400 | — | — |
| 2013-07-16 | $14.50 | $23.22 | 837,500 | — | — |
| 2013-07-15 | $14.18 | $22.70 | 913,800 | — | — |
| 2013-07-12 | $14.20 | $22.74 | 411,500 | — | — |
| 2013-07-11 | $14.22 | $22.77 | 771,600 | — | — |
| 2013-07-10 | $14.24 | $22.80 | 798,000 | — | — |
| 2013-07-09 | $14.34 | $22.96 | 576,200 | — | — |
| 2013-07-08 | $14.20 | $22.74 | 431,000 | — | — |
| 2013-07-05 | $14.06 | $22.51 | 231,200 | — | — |
| 2013-07-03 | $13.68 | $21.90 | 278,000 | — | — |
| 2013-07-02 | $13.74 | $22.00 | 748,900 | — | — |
| 2013-07-01 | $13.60 | $21.78 | 718,600 | — | — |
| 2013-06-28 | $13.81 | $22.11 | 593,700 | — | — |
| 2013-06-27 | $13.79 | $22.08 | 404,100 | — | — |
| 2013-06-26 | $14.10 | $22.58 | 539,300 | — | — |
| 2013-06-25 | $14.12 | $22.61 | 560,000 | — | — |
| 2013-06-24 | $13.64 | $21.84 | 416,800 | — | — |
| 2013-06-21 | $13.53 | $21.66 | 692,200 | — | — |
| 2013-06-20 | $13.40 | $21.46 | 841,400 | — | — |
| 2013-06-19 | $14.10 | $22.58 | 575,700 | — | — |
| 2013-06-18 | $14.25 | $22.82 | 561,400 | — | — |
| 2013-06-17 | $14.27 | $22.85 | 802,500 | — | — |
| 2013-06-14 | $13.87 | $22.21 | 589,300 | — | — |
| 2013-06-13 | $13.79 | $22.08 | 917,200 | — | — |
| 2013-06-12 | $13.57 | $21.73 | 1,009,100 | — | — |
| 2013-06-11 | $13.09 | $20.96 | 534,400 | — | — |
| 2013-06-10 | $13.38 | $21.42 | 509,100 | — | — |
| 2013-06-07 | $13.51 | $21.63 | 620,500 | — | — |
| 2013-06-06 | $13.21 | $21.15 | 783,100 | — | — |
| 2013-06-05 | $13.10 | $20.98 | 1,561,300 | — | — |
| 2013-06-04 | $12.52 | $20.05 | 1,068,300 | — | — |
| 2013-06-03 | $12.67 | $20.29 | 755,400 | — | — |
| 2013-05-31 | $12.59 | $20.16 | 545,600 | — | — |
| 2013-05-30 | $12.91 | $20.67 | 1,040,900 | — | — |
| 2013-05-29 | $13.13 | $21.02 | 673,500 | — | — |
| 2013-05-28 | $13.44 | $21.52 | 398,100 | — | — |
| 2013-05-24 | $13.30 | $21.30 | 313,700 | — | — |
| 2013-05-23 | $13.47 | $21.57 | 488,400 | — | — |
| 2013-05-22 | $13.31 | $21.31 | 693,300 | — | — |
| 2013-05-21 | $13.37 | $21.41 | 726,400 | — | — |
| 2013-05-20 | $13.36 | $21.39 | 407,800 | — | — |
| 2013-05-17 | $13.29 | $21.28 | 481,900 | — | — |
| 2013-05-16 | $13.11 | $20.99 | 348,300 | — | — |
| 2013-05-15 | $13.09 | $20.96 | 860,900 | — | — |
| 2013-05-14 | $13.10 | $20.98 | 752,500 | — | — |
| 2013-05-13 | $13.04 | $20.88 | 547,300 | — | — |
| 2013-05-10 | $13.20 | $21.14 | 601,600 | — | — |
| 2013-05-09 | $13.23 | $21.18 | 628,000 | — | — |
| 2013-05-08 | $13.23 | $21.18 | 613,600 | — | — |
| 2013-05-07 | $13.13 | $20.86 | 1,140,700 | — | — |
| 2013-05-06 | $13.21 | $20.99 | 760,900 | — | — |
| 2013-05-03 | $13.28 | $21.10 | 876,600 | — | — |
| 2013-05-02 | $13.42 | $21.32 | 972,700 | — | — |
| 2013-05-01 | $13.27 | $21.09 | 1,035,900 | — | — |
| 2013-04-30 | $13.24 | $21.04 | 886,000 | — | — |
| 2013-04-29 | $13.18 | $20.94 | 980,400 | — | — |
| 2013-04-26 | $12.97 | $20.61 | 1,277,100 | — | — |
| 2013-04-25 | $12.79 | $20.32 | 1,748,900 | — | — |
| 2013-04-24 | $12.85 | $20.42 | 4,239,300 | — | — |
| 2013-04-23 | $14.65 | $23.28 | 1,346,500 | — | — |
| 2013-04-22 | $14.44 | $22.94 | 1,076,100 | — | — |
| 2013-04-19 | $14.00 | $22.25 | 1,028,000 | — | — |
| 2013-04-18 | $14.18 | $22.53 | 806,900 | — | — |
| 2013-04-17 | $13.95 | $22.17 | 1,292,800 | — | — |
| 2013-04-16 | $14.54 | $23.10 | 1,480,700 | — | — |
| 2013-04-15 | $13.99 | $22.23 | 782,700 | — | — |
| 2013-04-12 | $14.60 | $23.20 | 487,800 | — | — |
| 2013-04-11 | $15.14 | $24.06 | 1,091,400 | — | — |
| 2013-04-10 | $15.21 | $24.17 | 992,300 | — | — |
| 2013-04-09 | $14.78 | $23.49 | 843,300 | — | — |
| 2013-04-08 | $14.52 | $23.07 | 483,900 | — | — |
| 2013-04-05 | $14.61 | $23.21 | 769,600 | — | — |
| 2013-04-04 | $14.28 | $22.69 | 1,162,700 | — | — |
| 2013-04-03 | $13.97 | $22.20 | 1,259,000 | — | — |
| 2013-04-02 | $14.82 | $23.55 | 884,000 | — | — |
| 2013-04-01 | $15.10 | $23.99 | 1,438,500 | — | — |
| 2013-03-28 | $15.17 | $24.10 | 1,192,000 | — | — |
| 2013-03-27 | $15.71 | $24.96 | 574,100 | — | — |
| 2013-03-26 | $15.84 | $25.17 | 448,500 | — | — |
| 2013-03-25 | $15.63 | $24.84 | 437,900 | — | — |
| 2013-03-22 | $15.89 | $25.25 | 872,700 | — | — |
| 2013-03-21 | $15.77 | $25.06 | 732,700 | — | — |
| 2013-03-20 | $15.70 | $24.95 | 766,000 | — | — |
| 2013-03-19 | $15.85 | $25.19 | 1,147,400 | — | — |
| 2013-03-18 | $16.43 | $26.11 | 804,600 | — | — |
| 2013-03-15 | $16.61 | $26.39 | 1,295,800 | — | — |
| 2013-03-14 | $16.35 | $25.98 | 713,800 | — | — |
| 2013-03-13 | $16.31 | $25.92 | 580,300 | — | — |
| 2013-03-12 | $16.32 | $25.93 | 508,500 | — | — |
| 2013-03-11 | $16.48 | $26.19 | 488,700 | — | — |
| 2013-03-08 | $16.43 | $26.11 | 283,600 | — | — |
| 2013-03-07 | $16.19 | $25.73 | 874,500 | — | — |
| 2013-03-06 | $16.43 | $26.11 | 450,600 | — | — |
| 2013-03-05 | $16.43 | $26.11 | 811,300 | — | — |
| 2013-03-04 | $16.00 | $25.42 | 741,000 | — | — |
| 2013-03-01 | $16.36 | $26.00 | 901,800 | — | — |
| 2013-02-28 | $16.18 | $25.71 | 846,900 | — | — |
| 2013-02-27 | $16.14 | $25.65 | 1,009,000 | — | — |
| 2013-02-26 | $15.73 | $24.99 | 1,061,500 | — | — |
| 2013-02-25 | $15.52 | $24.66 | 685,400 | — | — |
| 2013-02-22 | $16.08 | $25.55 | 625,700 | — | — |
| 2013-02-21 | $16.01 | $25.44 | 1,935,400 | — | — |
| 2013-02-20 | $16.65 | $26.46 | 1,100,100 | — | — |
| 2013-02-19 | $16.72 | $26.57 | 1,357,400 | — | — |
| 2013-02-15 | $16.65 | $26.46 | 1,644,300 | — | — |
| 2013-02-14 | $17.24 | $27.39 | 1,149,500 | — | — |
| 2013-02-13 | $16.66 | $26.47 | 803,600 | — | — |
| 2013-02-12 | $16.40 | $26.06 | 953,600 | — | — |
| 2013-02-11 | $16.23 | $25.79 | 953,200 | — | — |
| 2013-02-08 | $16.22 | $25.77 | 945,700 | — | — |
| 2013-02-07 | $15.60 | $24.79 | 1,419,500 | — | — |
| 2013-02-06 | $15.32 | $24.34 | 596,200 | — | — |
| 2013-02-05 | $15.21 | $24.01 | 656,800 | — | — |
| 2013-02-04 | $15.25 | $24.07 | 828,200 | — | — |
| 2013-02-01 | $15.20 | $23.99 | 816,700 | — | — |
| 2013-01-31 | $14.97 | $23.63 | 565,800 | — | — |
| 2013-01-30 | $14.67 | $23.16 | 526,600 | — | — |
| 2013-01-29 | $14.73 | $23.25 | 452,800 | — | — |
| 2013-01-28 | $14.72 | $23.24 | 744,500 | — | — |
| 2013-01-25 | $14.55 | $22.97 | 763,700 | — | — |
| 2013-01-24 | $14.52 | $22.92 | 736,100 | — | — |
| 2013-01-23 | $14.26 | $22.51 | 1,799,100 | — | — |
| 2013-01-22 | $13.68 | $21.59 | 1,323,300 | — | — |
| 2013-01-18 | $13.85 | $21.86 | 485,800 | — | — |
| 2013-01-17 | $13.77 | $21.74 | 593,600 | — | — |
| 2013-01-16 | $13.71 | $21.64 | 473,100 | — | — |
| 2013-01-15 | $13.92 | $21.97 | 642,400 | — | — |
| 2013-01-14 | $13.67 | $21.58 | 754,400 | — | — |
| 2013-01-11 | $13.81 | $21.80 | 800,700 | — | — |
| 2013-01-10 | $13.65 | $21.55 | 471,100 | — | — |
| 2013-01-09 | $13.36 | $21.09 | 501,200 | — | — |
| 2013-01-08 | $13.23 | $20.88 | 594,000 | — | — |
| 2013-01-07 | $13.45 | $21.23 | 677,800 | — | — |
| 2013-01-04 | $13.26 | $20.93 | 823,400 | — | — |
| 2013-01-03 | $12.78 | $20.17 | 811,600 | — | — |
| 2013-01-02 | $12.69 | $20.03 | 985,300 | — | — |