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 | $18.13 | $26.96 | 1,344,600 | — | — |
| 2013-12-30 | $18.08 | $26.89 | 938,700 | — | — |
| 2013-12-27 | $18.08 | $26.89 | 946,000 | — | — |
| 2013-12-26 | $18.08 | $26.89 | 1,637,300 | — | — |
| 2013-12-24 | $17.77 | $26.42 | 1,062,500 | — | — |
| 2013-12-23 | $17.43 | $25.92 | 1,679,300 | — | — |
| 2013-12-20 | $17.39 | $25.86 | 2,634,400 | — | — |
| 2013-12-19 | $17.17 | $25.53 | 1,837,400 | — | — |
| 2013-12-18 | $17.54 | $26.08 | 2,263,300 | — | — |
| 2013-12-17 | $17.43 | $25.92 | 2,128,200 | — | — |
| 2013-12-16 | $17.64 | $26.23 | 1,041,600 | — | — |
| 2013-12-13 | $17.61 | $26.19 | 1,112,600 | — | — |
| 2013-12-12 | $17.92 | $26.65 | 1,186,200 | — | — |
| 2013-12-11 | $18.02 | $26.80 | 1,386,700 | — | — |
| 2013-12-10 | $18.26 | $27.05 | 898,100 | — | — |
| 2013-12-09 | $18.36 | $27.20 | 922,700 | — | — |
| 2013-12-06 | $18.38 | $27.23 | 1,040,100 | — | — |
| 2013-12-05 | $18.13 | $26.86 | 909,100 | — | — |
| 2013-12-04 | $18.23 | $27.00 | 1,150,700 | — | — |
| 2013-12-03 | $18.35 | $27.18 | 2,126,700 | — | — |
| 2013-12-02 | $18.06 | $26.75 | 974,600 | — | — |
| 2013-11-29 | $18.07 | $26.77 | 482,800 | — | — |
| 2013-11-27 | $18.22 | $26.99 | 725,200 | — | — |
| 2013-11-26 | $18.17 | $26.92 | 725,400 | — | — |
| 2013-11-25 | $18.13 | $26.86 | 593,500 | — | — |
| 2013-11-22 | $18.10 | $26.81 | 1,013,400 | — | — |
| 2013-11-21 | $18.12 | $26.84 | 1,228,500 | — | — |
| 2013-11-20 | $17.68 | $26.19 | 694,600 | — | — |
| 2013-11-19 | $17.66 | $26.16 | 874,900 | — | — |
| 2013-11-18 | $17.85 | $26.44 | 837,200 | — | — |
| 2013-11-15 | $17.99 | $26.65 | 1,164,400 | — | — |
| 2013-11-14 | $17.97 | $26.62 | 917,500 | — | — |
| 2013-11-13 | $17.76 | $26.31 | 1,051,000 | — | — |
| 2013-11-12 | $17.63 | $26.12 | 685,500 | — | — |
| 2013-11-11 | $17.47 | $25.88 | 654,300 | — | — |
| 2013-11-08 | $17.64 | $26.13 | 878,700 | — | — |
| 2013-11-07 | $17.50 | $25.92 | 1,080,100 | — | — |
| 2013-11-06 | $17.81 | $26.38 | 1,425,800 | — | — |
| 2013-11-05 | $18.05 | $26.74 | 654,500 | — | — |
| 2013-11-04 | $18.20 | $26.96 | 928,600 | — | — |
| 2013-11-01 | $18.09 | $26.80 | 1,532,500 | — | — |
| 2013-10-31 | $18.01 | $26.68 | 1,069,100 | — | — |
| 2013-10-30 | $18.11 | $26.83 | 1,110,400 | — | — |
| 2013-10-29 | $18.39 | $27.24 | 1,574,100 | — | — |
| 2013-10-28 | $18.26 | $27.05 | 1,721,400 | — | — |
| 2013-10-25 | $18.54 | $27.46 | 926,000 | — | — |
| 2013-10-24 | $18.45 | $27.33 | 2,761,200 | — | — |
| 2013-10-23 | $19.08 | $28.26 | 1,105,400 | — | — |
| 2013-10-22 | $19.24 | $28.50 | 709,800 | — | — |
| 2013-10-21 | $19.17 | $28.40 | 787,800 | — | — |
| 2013-10-18 | $19.08 | $28.26 | 851,000 | — | — |
| 2013-10-17 | $19.04 | $28.20 | 1,011,200 | — | — |
| 2013-10-16 | $18.65 | $27.63 | 1,611,500 | — | — |
| 2013-10-15 | $18.69 | $27.69 | 1,286,300 | — | — |
| 2013-10-14 | $18.72 | $27.73 | 1,099,500 | — | — |
| 2013-10-11 | $18.65 | $27.63 | 844,700 | — | — |
| 2013-10-10 | $18.50 | $27.40 | 1,071,500 | — | — |
| 2013-10-09 | $18.11 | $26.83 | 976,600 | — | — |
| 2013-10-08 | $18.18 | $26.93 | 851,700 | — | — |
| 2013-10-07 | $18.43 | $27.30 | 965,300 | — | — |
| 2013-10-04 | $18.66 | $27.64 | 1,145,700 | — | — |
| 2013-10-03 | $18.43 | $27.30 | 1,793,000 | — | — |
| 2013-10-02 | $18.55 | $27.48 | 1,907,100 | — | — |
| 2013-10-01 | $18.89 | $27.98 | 2,815,300 | — | — |
| 2013-09-30 | $18.62 | $27.58 | 1,144,900 | — | — |
| 2013-09-27 | $18.63 | $27.60 | 592,400 | — | — |
| 2013-09-26 | $18.75 | $27.77 | 777,800 | — | — |
| 2013-09-25 | $18.67 | $27.66 | 881,100 | — | — |
| 2013-09-24 | $18.53 | $27.45 | 875,800 | — | — |
| 2013-09-23 | $18.55 | $27.48 | 875,500 | — | — |
| 2013-09-20 | $18.65 | $27.63 | 2,218,000 | — | — |
| 2013-09-19 | $18.66 | $27.64 | 1,494,400 | — | — |
| 2013-09-18 | $18.57 | $27.51 | 1,035,300 | — | — |
| 2013-09-17 | $18.46 | $27.35 | 856,400 | — | — |
| 2013-09-16 | $18.41 | $27.27 | 735,000 | — | — |
| 2013-09-13 | $18.43 | $27.30 | 444,000 | — | — |
| 2013-09-12 | $18.40 | $27.26 | 841,200 | — | — |
| 2013-09-11 | $18.47 | $27.36 | 1,221,600 | — | — |
| 2013-09-10 | $18.44 | $27.21 | 1,048,200 | — | — |
| 2013-09-09 | $18.27 | $26.96 | 601,000 | — | — |
| 2013-09-06 | $18.12 | $26.74 | 834,100 | — | — |
| 2013-09-05 | $18.16 | $26.80 | 866,200 | — | — |
| 2013-09-04 | $18.22 | $26.89 | 1,274,700 | — | — |
| 2013-09-03 | $18.07 | $26.67 | 2,409,800 | — | — |
| 2013-08-30 | $18.08 | $26.68 | 948,200 | — | — |
| 2013-08-29 | $18.44 | $27.21 | 431,800 | — | — |
| 2013-08-28 | $18.43 | $27.20 | 563,200 | — | — |
| 2013-08-27 | $18.46 | $27.24 | 890,000 | — | — |
| 2013-08-26 | $18.76 | $27.68 | 756,800 | — | — |
| 2013-08-23 | $18.78 | $27.71 | 626,300 | — | — |
| 2013-08-22 | $18.75 | $27.67 | 596,600 | — | — |
| 2013-08-21 | $18.70 | $27.60 | 913,000 | — | — |
| 2013-08-20 | $19.11 | $28.20 | 2,302,700 | — | — |
| 2013-08-19 | $18.86 | $27.83 | 1,011,300 | — | — |
| 2013-08-16 | $18.90 | $27.89 | 1,115,200 | — | — |
| 2013-08-15 | $18.83 | $27.79 | 963,700 | — | — |
| 2013-08-14 | $19.10 | $28.19 | 953,700 | — | — |
| 2013-08-13 | $19.17 | $28.29 | 1,285,700 | — | — |
| 2013-08-12 | $19.15 | $28.26 | 796,900 | — | — |
| 2013-08-09 | $19.11 | $28.20 | 1,494,900 | — | — |
| 2013-08-08 | $19.00 | $28.04 | 1,206,300 | — | — |
| 2013-08-07 | $18.89 | $27.88 | 942,700 | — | — |
| 2013-08-06 | $18.93 | $27.94 | 1,307,900 | — | — |
| 2013-08-05 | $19.08 | $28.16 | 1,409,800 | — | — |
| 2013-08-02 | $19.07 | $28.14 | 973,800 | — | — |
| 2013-08-01 | $19.23 | $28.38 | 2,655,600 | — | — |
| 2013-07-31 | $18.97 | $27.99 | 1,494,200 | — | — |
| 2013-07-30 | $18.71 | $27.61 | 808,300 | — | — |
| 2013-07-29 | $18.56 | $27.39 | 677,700 | — | — |
| 2013-07-26 | $18.54 | $27.36 | 993,400 | — | — |
| 2013-07-25 | $18.71 | $27.61 | 1,636,800 | — | — |
| 2013-07-24 | $18.63 | $27.49 | 1,414,200 | — | — |
| 2013-07-23 | $18.77 | $27.70 | 604,100 | — | — |
| 2013-07-22 | $18.73 | $27.64 | 908,700 | — | — |
| 2013-07-19 | $18.65 | $27.52 | 459,400 | — | — |
| 2013-07-18 | $18.69 | $27.58 | 830,700 | — | — |
| 2013-07-17 | $18.69 | $27.58 | 768,400 | — | — |
| 2013-07-16 | $18.51 | $27.32 | 801,900 | — | — |
| 2013-07-15 | $18.60 | $27.45 | 700,200 | — | — |
| 2013-07-12 | $18.60 | $27.45 | 713,400 | — | — |
| 2013-07-11 | $18.64 | $27.51 | 1,557,000 | — | — |
| 2013-07-10 | $18.23 | $26.90 | 1,193,200 | — | — |
| 2013-07-09 | $18.25 | $26.93 | 2,212,300 | — | — |
| 2013-07-08 | $18.21 | $26.87 | 2,482,600 | — | — |
| 2013-07-05 | $17.98 | $26.53 | 2,758,200 | — | — |
| 2013-07-03 | $17.91 | $26.43 | 1,893,500 | — | — |
| 2013-07-02 | $17.98 | $26.53 | 1,720,100 | — | — |
| 2013-07-01 | $17.99 | $26.55 | 3,139,200 | — | — |
| 2013-06-28 | $18.03 | $26.61 | 3,536,300 | — | — |
| 2013-06-27 | $17.79 | $26.25 | 1,270,400 | — | — |
| 2013-06-26 | $17.38 | $25.65 | 847,900 | — | — |
| 2013-06-25 | $17.41 | $25.69 | 1,297,000 | — | — |
| 2013-06-24 | $17.19 | $25.37 | 2,607,200 | — | — |
| 2013-06-21 | $17.37 | $25.63 | 1,785,700 | — | — |
| 2013-06-20 | $17.43 | $25.72 | 1,228,300 | — | — |
| 2013-06-19 | $17.76 | $26.21 | 1,809,100 | — | — |
| 2013-06-18 | $17.92 | $26.44 | 2,119,600 | — | — |
| 2013-06-17 | $17.87 | $26.37 | 1,970,600 | — | — |
| 2013-06-14 | $17.81 | $26.28 | 966,700 | — | — |
| 2013-06-13 | $17.84 | $26.33 | 893,700 | — | — |
| 2013-06-12 | $17.57 | $25.93 | 1,721,100 | — | — |
| 2013-06-11 | $17.76 | $26.11 | 756,300 | — | — |
| 2013-06-10 | $17.96 | $26.40 | 1,356,900 | — | — |
| 2013-06-07 | $17.99 | $26.44 | 1,558,200 | — | — |
| 2013-06-06 | $17.75 | $26.09 | 1,204,500 | — | — |
| 2013-06-05 | $17.24 | $25.34 | 1,299,100 | — | — |
| 2013-06-04 | $17.65 | $25.94 | 1,589,500 | — | — |
| 2013-06-03 | $17.77 | $26.12 | 1,426,700 | — | — |
| 2013-05-31 | $17.98 | $26.43 | 2,484,900 | — | — |
| 2013-05-30 | $18.19 | $26.74 | 3,620,800 | — | — |
| 2013-05-29 | $18.44 | $27.10 | 8,393,400 | — | — |
| 2013-05-28 | $17.62 | $25.90 | 1,002,700 | — | — |
| 2013-05-24 | $17.82 | $26.19 | 1,472,400 | — | — |
| 2013-05-23 | $17.19 | $25.27 | 664,900 | — | — |
| 2013-05-22 | $17.25 | $25.36 | 899,500 | — | — |
| 2013-05-21 | $17.34 | $25.49 | 537,800 | — | — |
| 2013-05-20 | $17.27 | $25.39 | 643,900 | — | — |
| 2013-05-17 | $17.27 | $25.39 | 437,400 | — | — |
| 2013-05-16 | $17.12 | $25.16 | 499,200 | — | — |
| 2013-05-15 | $17.20 | $25.28 | 587,300 | — | — |
| 2013-05-14 | $17.21 | $25.30 | 698,400 | — | — |
| 2013-05-13 | $17.12 | $25.16 | 684,100 | — | — |
| 2013-05-10 | $16.95 | $24.91 | 680,100 | — | — |
| 2013-05-09 | $16.83 | $24.74 | 473,500 | — | — |
| 2013-05-08 | $16.87 | $24.80 | 517,700 | — | — |
| 2013-05-07 | $16.76 | $24.64 | 436,300 | — | — |
| 2013-05-06 | $16.67 | $24.50 | 639,600 | — | — |
| 2013-05-03 | $16.74 | $24.61 | 885,900 | — | — |
| 2013-05-02 | $16.62 | $24.43 | 503,700 | — | — |
| 2013-05-01 | $16.46 | $24.19 | 1,027,000 | — | — |
| 2013-04-30 | $16.88 | $24.81 | 1,063,600 | — | — |
| 2013-04-29 | $16.69 | $24.53 | 989,600 | — | — |
| 2013-04-26 | $16.46 | $24.19 | 1,470,800 | — | — |
| 2013-04-25 | $16.77 | $24.65 | 2,807,800 | — | — |
| 2013-04-24 | $15.94 | $23.43 | 620,400 | — | — |
| 2013-04-23 | $15.91 | $23.39 | 680,500 | — | — |
| 2013-04-22 | $15.62 | $22.96 | 652,300 | — | — |
| 2013-04-19 | $15.62 | $22.96 | 428,000 | — | — |
| 2013-04-18 | $15.50 | $22.78 | 770,300 | — | — |
| 2013-04-17 | $15.69 | $23.06 | 1,021,400 | — | — |
| 2013-04-16 | $15.92 | $23.40 | 978,400 | — | — |
| 2013-04-15 | $15.65 | $23.00 | 1,386,200 | — | — |
| 2013-04-12 | $16.31 | $23.97 | 684,400 | — | — |
| 2013-04-11 | $16.47 | $24.21 | 780,100 | — | — |
| 2013-04-10 | $16.40 | $24.11 | 939,800 | — | — |
| 2013-04-09 | $16.41 | $24.12 | 742,400 | — | — |
| 2013-04-08 | $16.39 | $24.09 | 465,500 | — | — |
| 2013-04-05 | $16.35 | $24.03 | 824,700 | — | — |
| 2013-04-04 | $16.37 | $24.06 | 459,600 | — | — |
| 2013-04-03 | $16.22 | $23.84 | 988,300 | — | — |
| 2013-04-02 | $16.55 | $24.33 | 909,400 | — | — |
| 2013-04-01 | $16.66 | $24.49 | 973,100 | — | — |
| 2013-03-28 | $16.73 | $24.59 | 860,300 | — | — |
| 2013-03-27 | $16.55 | $24.33 | 642,700 | — | — |
| 2013-03-26 | $16.52 | $24.28 | 783,800 | — | — |
| 2013-03-25 | $16.38 | $24.08 | 518,600 | — | — |
| 2013-03-22 | $16.36 | $24.05 | 574,100 | — | — |
| 2013-03-21 | $16.28 | $23.93 | 682,500 | — | — |
| 2013-03-20 | $16.41 | $24.12 | 725,200 | — | — |
| 2013-03-19 | $16.10 | $23.67 | 1,141,100 | — | — |
| 2013-03-18 | $16.13 | $23.71 | 675,500 | — | — |
| 2013-03-15 | $16.26 | $23.90 | 1,305,800 | — | — |
| 2013-03-14 | $16.30 | $23.96 | 805,300 | — | — |
| 2013-03-13 | $16.21 | $23.83 | 644,100 | — | — |
| 2013-03-12 | $16.14 | $23.64 | 1,260,000 | — | — |
| 2013-03-11 | $15.95 | $23.36 | 624,100 | — | — |
| 2013-03-08 | $15.89 | $23.27 | 1,009,900 | — | — |
| 2013-03-07 | $15.75 | $23.06 | 3,725,000 | — | — |
| 2013-03-06 | $15.69 | $22.98 | 1,624,400 | — | — |
| 2013-03-05 | $15.73 | $23.04 | 1,493,000 | — | — |
| 2013-03-04 | $15.55 | $22.77 | 742,200 | — | — |
| 2013-03-01 | $15.52 | $22.73 | 1,652,600 | — | — |
| 2013-02-28 | $15.54 | $22.76 | 1,247,700 | — | — |
| 2013-02-27 | $15.65 | $22.92 | 1,314,300 | — | — |
| 2013-02-26 | $15.54 | $22.76 | 959,500 | — | — |
| 2013-02-25 | $15.41 | $22.57 | 895,200 | — | — |
| 2013-02-22 | $15.67 | $22.95 | 845,400 | — | — |
| 2013-02-21 | $15.60 | $22.85 | 1,056,300 | — | — |
| 2013-02-20 | $15.62 | $22.87 | 1,347,300 | — | — |
| 2013-02-19 | $15.72 | $23.02 | 4,229,800 | — | — |
| 2013-02-15 | $15.71 | $23.01 | 1,376,300 | — | — |
| 2013-02-14 | $15.66 | $22.93 | 2,661,000 | — | — |
| 2013-02-13 | $15.82 | $23.17 | 3,312,200 | — | — |
| 2013-02-12 | $15.31 | $22.42 | 1,505,900 | — | — |
| 2013-02-11 | $15.07 | $22.07 | 514,800 | — | — |
| 2013-02-08 | $15.02 | $22.00 | 1,314,600 | — | — |
| 2013-02-07 | $15.07 | $22.07 | 1,261,000 | — | — |
| 2013-02-06 | $14.98 | $21.94 | 1,306,000 | — | — |
| 2013-02-05 | $14.98 | $21.94 | 1,273,600 | — | — |
| 2013-02-04 | $14.91 | $21.83 | 2,307,000 | — | — |
| 2013-02-01 | $14.97 | $21.92 | 1,339,300 | — | — |
| 2013-01-31 | $14.93 | $21.86 | 1,757,300 | — | — |
| 2013-01-30 | $15.01 | $21.98 | 911,000 | — | — |
| 2013-01-29 | $15.02 | $22.00 | 1,052,200 | — | — |
| 2013-01-28 | $14.96 | $21.91 | 1,601,700 | — | — |
| 2013-01-25 | $14.86 | $21.76 | 1,283,500 | — | — |
| 2013-01-24 | $14.88 | $21.79 | 730,300 | — | — |
| 2013-01-23 | $14.89 | $21.81 | 747,500 | — | — |
| 2013-01-22 | $14.83 | $21.72 | 623,700 | — | — |
| 2013-01-18 | $14.83 | $21.72 | 636,700 | — | — |
| 2013-01-17 | $14.74 | $21.59 | 1,383,600 | — | — |
| 2013-01-16 | $14.42 | $21.12 | 1,658,300 | — | — |
| 2013-01-15 | $14.41 | $21.10 | 1,037,400 | — | — |
| 2013-01-14 | $14.41 | $21.10 | 551,500 | — | — |
| 2013-01-11 | $14.46 | $21.18 | 685,600 | — | — |
| 2013-01-10 | $14.31 | $20.96 | 620,700 | — | — |
| 2013-01-09 | $14.28 | $20.91 | 670,200 | — | — |
| 2013-01-08 | $14.33 | $20.99 | 707,700 | — | — |
| 2013-01-07 | $14.39 | $21.07 | 828,900 | — | — |
| 2013-01-04 | $14.37 | $21.04 | 928,000 | — | — |
| 2013-01-03 | $14.40 | $21.09 | 946,500 | — | — |
| 2013-01-02 | $14.17 | $20.75 | 1,531,200 | — | — |