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
- 2002-03-21 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 | $15.25 | $23.30 | 8,397,200 | — | — |
| 2013-12-30 | $15.22 | $23.25 | 12,005,700 | — | — |
| 2013-12-27 | $15.23 | $23.26 | 19,207,200 | — | — |
| 2013-12-26 | $14.72 | $22.49 | 8,696,700 | — | — |
| 2013-12-24 | $14.82 | $22.64 | 8,094,300 | — | — |
| 2013-12-23 | $14.66 | $22.39 | 12,018,700 | — | — |
| 2013-12-20 | $14.43 | $22.04 | 20,336,000 | — | — |
| 2013-12-19 | $14.81 | $22.62 | 12,175,800 | — | — |
| 2013-12-18 | $14.85 | $22.68 | 18,962,700 | — | — |
| 2013-12-17 | $14.72 | $22.49 | 10,716,300 | — | — |
| 2013-12-16 | $14.77 | $22.56 | 11,589,700 | — | — |
| 2013-12-13 | $14.67 | $22.41 | 11,548,800 | — | — |
| 2013-12-12 | $14.78 | $22.58 | 18,539,200 | — | — |
| 2013-12-11 | $14.87 | $22.71 | 14,557,500 | — | — |
| 2013-12-10 | $15.33 | $23.42 | 10,722,400 | — | — |
| 2013-12-09 | $15.45 | $23.60 | 10,344,800 | — | — |
| 2013-12-06 | $15.25 | $23.30 | 12,396,100 | — | — |
| 2013-12-05 | $15.10 | $23.07 | 16,520,500 | — | — |
| 2013-12-04 | $14.91 | $22.78 | 15,115,200 | — | — |
| 2013-12-03 | $14.85 | $22.68 | 12,185,500 | — | — |
| 2013-12-02 | $14.89 | $22.75 | 16,734,000 | — | — |
| 2013-11-29 | $15.32 | $23.40 | 12,914,800 | — | — |
| 2013-11-27 | $14.76 | $22.55 | 14,226,100 | — | — |
| 2013-11-26 | $14.72 | $22.49 | 20,130,600 | — | — |
| 2013-11-25 | $15.15 | $23.14 | 12,314,800 | — | — |
| 2013-11-22 | $15.46 | $23.62 | 15,589,100 | — | — |
| 2013-11-21 | $15.22 | $23.25 | 15,616,900 | — | — |
| 2013-11-20 | $15.42 | $23.56 | 16,712,000 | — | — |
| 2013-11-19 | $15.69 | $23.97 | 17,463,800 | — | — |
| 2013-11-18 | $15.97 | $24.40 | 17,378,000 | — | — |
| 2013-11-15 | $15.77 | $24.09 | 18,600,300 | — | — |
| 2013-11-14 | $15.61 | $23.85 | 15,598,800 | — | — |
| 2013-11-13 | $15.44 | $23.59 | 29,126,600 | — | — |
| 2013-11-12 | $15.40 | $23.52 | 38,550,000 | — | — |
| 2013-11-11 | $15.96 | $24.38 | 14,477,000 | — | — |
| 2013-11-08 | $15.98 | $24.41 | 22,227,600 | — | — |
| 2013-11-07 | $16.18 | $24.72 | 30,322,800 | — | — |
| 2013-11-06 | $17.07 | $26.08 | 16,533,800 | — | — |
| 2013-11-05 | $16.86 | $25.75 | 21,784,400 | — | — |
| 2013-11-04 | $17.08 | $26.09 | 25,616,300 | — | — |
| 2013-11-01 | $16.38 | $25.02 | 20,529,300 | — | — |
| 2013-10-31 | $16.02 | $24.47 | 14,887,700 | — | — |
| 2013-10-30 | $16.09 | $24.58 | 11,847,700 | — | — |
| 2013-10-29 | $16.19 | $24.73 | 10,832,700 | — | — |
| 2013-10-28 | $16.24 | $24.81 | 16,239,200 | — | — |
| 2013-10-25 | $16.08 | $24.56 | 22,693,700 | — | — |
| 2013-10-24 | $15.91 | $24.30 | 13,035,300 | — | — |
| 2013-10-23 | $16.01 | $24.46 | 15,034,100 | — | — |
| 2013-10-22 | $16.60 | $25.36 | 17,459,200 | — | — |
| 2013-10-21 | $16.28 | $24.87 | 10,282,900 | — | — |
| 2013-10-18 | $16.11 | $24.61 | 14,868,700 | — | — |
| 2013-10-17 | $16.66 | $24.78 | 19,550,400 | — | — |
| 2013-10-16 | $16.41 | $24.41 | 13,533,100 | — | — |
| 2013-10-15 | $16.31 | $24.26 | 20,716,600 | — | — |
| 2013-10-14 | $16.22 | $24.13 | 25,566,300 | — | — |
| 2013-10-11 | $15.51 | $23.07 | 13,917,000 | — | — |
| 2013-10-10 | $15.40 | $22.91 | 16,340,700 | — | — |
| 2013-10-09 | $15.07 | $22.42 | 25,731,800 | — | — |
| 2013-10-08 | $15.27 | $22.71 | 12,744,700 | — | — |
| 2013-10-07 | $15.47 | $23.01 | 11,200,000 | — | — |
| 2013-10-04 | $15.61 | $23.22 | 16,941,100 | — | — |
| 2013-10-03 | $15.50 | $23.06 | 15,579,500 | — | — |
| 2013-10-02 | $15.73 | $23.40 | 14,381,500 | — | — |
| 2013-10-01 | $15.56 | $23.15 | 15,544,800 | — | — |
| 2013-09-30 | $15.61 | $23.22 | 15,908,900 | — | — |
| 2013-09-27 | $15.60 | $23.20 | 19,072,300 | — | — |
| 2013-09-26 | $16.12 | $23.98 | 14,782,700 | — | — |
| 2013-09-25 | $16.05 | $23.87 | 17,309,100 | — | — |
| 2013-09-24 | $16.17 | $24.05 | 14,752,600 | — | — |
| 2013-09-23 | $16.43 | $24.44 | 12,905,200 | — | — |
| 2013-09-20 | $16.18 | $24.07 | 16,251,200 | — | — |
| 2013-09-19 | $16.52 | $24.57 | 16,955,700 | — | — |
| 2013-09-18 | $16.71 | $24.86 | 19,803,000 | — | — |
| 2013-09-17 | $16.16 | $24.04 | 8,885,700 | — | — |
| 2013-09-16 | $15.98 | $23.77 | 15,122,000 | — | — |
| 2013-09-13 | $16.04 | $23.86 | 18,862,500 | — | — |
| 2013-09-12 | $16.33 | $24.29 | 15,379,600 | — | — |
| 2013-09-11 | $16.39 | $24.38 | 26,183,500 | — | — |
| 2013-09-10 | $16.81 | $25.00 | 37,599,400 | — | — |
| 2013-09-09 | $16.33 | $24.29 | 23,069,900 | — | — |
| 2013-09-06 | $15.62 | $23.23 | 17,689,700 | — | — |
| 2013-09-05 | $15.53 | $23.10 | 12,331,600 | — | — |
| 2013-09-04 | $15.33 | $22.80 | 12,733,200 | — | — |
| 2013-09-03 | $15.24 | $22.67 | 28,379,700 | — | — |
| 2013-08-30 | $14.41 | $21.43 | 17,106,800 | — | — |
| 2013-08-29 | $14.47 | $21.52 | 20,391,000 | — | — |
| 2013-08-28 | $14.88 | $22.13 | 16,560,600 | — | — |
| 2013-08-27 | $14.95 | $22.24 | 16,637,000 | — | — |
| 2013-08-26 | $15.20 | $22.61 | 15,993,700 | — | — |
| 2013-08-23 | $15.37 | $22.86 | 15,666,300 | — | — |
| 2013-08-22 | $15.02 | $22.34 | 19,348,900 | — | — |
| 2013-08-21 | $14.42 | $21.45 | 21,708,400 | — | — |
| 2013-08-20 | $14.87 | $22.12 | 20,542,000 | — | — |
| 2013-08-19 | $15.22 | $22.64 | 17,539,600 | — | — |
| 2013-08-16 | $15.37 | $22.86 | 20,858,400 | — | — |
| 2013-08-15 | $15.68 | $23.32 | 24,603,200 | — | — |
| 2013-08-14 | $15.60 | $23.20 | 16,834,200 | — | — |
| 2013-08-13 | $15.51 | $23.07 | 20,515,400 | — | — |
| 2013-08-12 | $15.69 | $23.34 | 30,404,000 | — | — |
| 2013-08-09 | $15.51 | $23.07 | 43,316,200 | — | — |
| 2013-08-08 | $14.69 | $21.85 | 26,658,000 | — | — |
| 2013-08-07 | $14.03 | $20.87 | 16,180,600 | — | — |
| 2013-08-06 | $13.75 | $20.45 | 13,633,600 | — | — |
| 2013-08-05 | $13.74 | $20.44 | 12,491,200 | — | — |
| 2013-08-02 | $13.75 | $20.45 | 13,132,400 | — | — |
| 2013-08-01 | $13.68 | $20.35 | 19,867,600 | — | — |
| 2013-07-31 | $13.72 | $20.41 | 11,628,300 | — | — |
| 2013-07-30 | $13.81 | $20.54 | 12,733,100 | — | — |
| 2013-07-29 | $14.12 | $21.00 | 14,514,800 | — | — |
| 2013-07-26 | $14.39 | $21.41 | 10,796,100 | — | — |
| 2013-07-25 | $14.45 | $21.49 | 15,331,300 | — | — |
| 2013-07-24 | $14.23 | $21.17 | 18,775,200 | — | — |
| 2013-07-23 | $14.46 | $21.51 | 13,420,300 | — | — |
| 2013-07-22 | $14.11 | $20.99 | 10,696,700 | — | — |
| 2013-07-19 | $13.82 | $20.56 | 19,692,300 | — | — |
| 2013-07-18 | $14.31 | $21.29 | 15,771,300 | — | — |
| 2013-07-17 | $14.35 | $21.35 | 25,317,400 | — | — |
| 2013-07-16 | $13.94 | $20.74 | 17,604,300 | — | — |
| 2013-07-15 | $13.55 | $20.16 | 12,635,600 | — | — |
| 2013-07-12 | $13.29 | $19.77 | 13,442,800 | — | — |
| 2013-07-11 | $13.56 | $20.17 | 19,139,000 | — | — |
| 2013-07-10 | $12.85 | $19.11 | 16,830,100 | — | — |
| 2013-07-09 | $12.91 | $19.20 | 13,387,700 | — | — |
| 2013-07-08 | $12.70 | $18.89 | 16,925,300 | — | — |
| 2013-07-05 | $12.63 | $18.79 | 23,935,900 | — | — |
| 2013-07-03 | $12.74 | $18.95 | 14,353,000 | — | — |
| 2013-07-02 | $12.87 | $19.14 | 20,958,000 | — | — |
| 2013-07-01 | $13.23 | $19.68 | 18,601,700 | — | — |
| 2013-06-28 | $13.15 | $19.56 | 20,339,400 | — | — |
| 2013-06-27 | $13.13 | $19.53 | 17,006,300 | — | — |
| 2013-06-26 | $13.14 | $19.55 | 20,867,500 | — | — |
| 2013-06-25 | $13.34 | $19.84 | 16,361,200 | — | — |
| 2013-06-24 | $12.94 | $19.25 | 24,634,800 | — | — |
| 2013-06-21 | $13.65 | $20.30 | 23,094,300 | — | — |
| 2013-06-20 | $13.61 | $20.24 | 25,552,400 | — | — |
| 2013-06-19 | $13.98 | $20.80 | 19,237,200 | — | — |
| 2013-06-18 | $14.31 | $21.29 | 22,112,900 | — | — |
| 2013-06-17 | $14.16 | $21.06 | 12,415,300 | — | — |
| 2013-06-14 | $14.13 | $21.02 | 16,998,400 | — | — |
| 2013-06-13 | $14.47 | $21.52 | 24,760,800 | — | — |
| 2013-06-12 | $13.71 | $20.39 | 20,226,500 | — | — |
| 2013-06-11 | $13.98 | $20.80 | 21,870,100 | — | — |
| 2013-06-10 | $14.29 | $21.26 | 17,883,000 | — | — |
| 2013-06-07 | $14.51 | $21.58 | 14,308,400 | — | — |
| 2013-06-06 | $14.70 | $21.87 | 13,834,100 | — | — |
| 2013-06-05 | $14.55 | $21.64 | 16,460,200 | — | — |
| 2013-06-04 | $15.02 | $22.34 | 26,898,900 | — | — |
| 2013-06-03 | $14.81 | $22.03 | 19,261,300 | — | — |
| 2013-05-31 | $14.40 | $21.42 | 30,863,400 | — | — |
| 2013-05-30 | $15.10 | $22.46 | 15,772,700 | — | — |
| 2013-05-29 | $14.90 | $22.16 | 22,438,500 | — | — |
| 2013-05-28 | $15.21 | $22.62 | 13,110,600 | — | — |
| 2013-05-24 | $15.51 | $23.07 | 12,343,900 | — | — |
| 2013-05-23 | $15.57 | $23.16 | 17,838,600 | — | — |
| 2013-05-22 | $15.94 | $23.71 | 24,749,400 | — | — |
| 2013-05-21 | $16.24 | $24.16 | 18,214,100 | — | — |
| 2013-05-20 | $16.01 | $23.81 | 15,227,300 | — | — |
| 2013-05-17 | $15.61 | $23.22 | 14,282,300 | — | — |
| 2013-05-16 | $15.58 | $23.18 | 22,287,300 | — | — |
| 2013-05-15 | $15.88 | $23.62 | 20,948,300 | — | — |
| 2013-05-14 | $16.33 | $24.29 | 17,801,700 | — | — |
| 2013-05-13 | $16.82 | $25.02 | 10,206,600 | — | — |
| 2013-05-10 | $16.96 | $25.23 | 16,947,000 | — | — |
| 2013-05-09 | $17.34 | $25.79 | 14,073,900 | — | — |
| 2013-05-08 | $17.48 | $26.00 | 17,478,400 | — | — |
| 2013-05-07 | $17.20 | $25.58 | 14,765,400 | — | — |
| 2013-05-06 | $16.81 | $25.00 | 8,958,600 | — | — |
| 2013-05-03 | $16.85 | $25.06 | 14,399,400 | — | — |
| 2013-05-02 | $16.47 | $24.50 | 18,825,200 | — | — |
| 2013-05-01 | $16.61 | $24.71 | 14,643,600 | — | — |
| 2013-04-30 | $17.09 | $25.42 | 12,377,000 | — | — |
| 2013-04-29 | $16.90 | $25.14 | 13,408,500 | — | — |
| 2013-04-26 | $16.70 | $24.84 | 15,032,000 | — | — |
| 2013-04-25 | $17.05 | $25.36 | 21,301,900 | — | — |
| 2013-04-24 | $16.75 | $24.92 | 15,891,200 | — | — |
| 2013-04-23 | $16.39 | $24.38 | 18,908,700 | — | — |
| 2013-04-22 | $16.03 | $23.84 | 13,525,700 | — | — |
| 2013-04-19 | $16.02 | $23.83 | 16,098,300 | — | — |
| 2013-04-18 | $15.94 | $23.71 | 19,687,400 | — | — |
| 2013-04-17 | $15.82 | $23.53 | 35,154,100 | — | — |
| 2013-04-16 | $16.60 | $24.04 | 16,876,300 | — | — |
| 2013-04-15 | $16.39 | $23.74 | 24,323,700 | — | — |
| 2013-04-12 | $17.47 | $25.30 | 33,716,600 | — | — |
| 2013-04-11 | $17.36 | $25.14 | 24,228,300 | — | — |
| 2013-04-10 | $17.77 | $25.74 | 38,261,600 | — | — |
| 2013-04-09 | $18.25 | $26.43 | 27,034,000 | — | — |
| 2013-04-08 | $17.40 | $25.20 | 15,892,600 | — | — |
| 2013-04-05 | $17.33 | $25.10 | 23,054,000 | — | — |
| 2013-04-04 | $16.97 | $24.58 | 16,534,600 | — | — |
| 2013-04-03 | $16.95 | $24.55 | 25,912,700 | — | — |
| 2013-04-02 | $16.57 | $24.00 | 28,186,300 | — | — |
| 2013-04-01 | $16.85 | $24.40 | 10,759,200 | — | — |
| 2013-03-28 | $17.29 | $25.04 | 15,244,500 | — | — |
| 2013-03-27 | $17.40 | $25.20 | 15,611,000 | — | — |
| 2013-03-26 | $17.11 | $24.78 | 11,136,400 | — | — |
| 2013-03-25 | $17.03 | $24.67 | 13,497,600 | — | — |
| 2013-03-22 | $17.16 | $24.85 | 12,600,400 | — | — |
| 2013-03-21 | $17.05 | $24.69 | 13,714,400 | — | — |
| 2013-03-20 | $17.20 | $24.91 | 18,307,500 | — | — |
| 2013-03-19 | $16.98 | $24.59 | 25,732,500 | — | — |
| 2013-03-18 | $17.44 | $25.26 | 19,068,000 | — | — |
| 2013-03-15 | $17.55 | $25.42 | 25,415,300 | — | — |
| 2013-03-14 | $17.60 | $25.49 | 26,000,300 | — | — |
| 2013-03-13 | $17.80 | $25.78 | 27,003,400 | — | — |
| 2013-03-12 | $18.61 | $26.95 | 12,395,600 | — | — |
| 2013-03-11 | $18.59 | $26.92 | 17,427,300 | — | — |
| 2013-03-08 | $18.63 | $26.98 | 23,709,300 | — | — |
| 2013-03-07 | $19.11 | $27.68 | 25,012,400 | — | — |
| 2013-03-06 | $18.93 | $27.42 | 22,480,900 | — | — |
| 2013-03-05 | $17.98 | $26.04 | 16,276,000 | — | — |
| 2013-03-04 | $18.02 | $26.10 | 18,208,200 | — | — |
| 2013-03-01 | $18.55 | $26.87 | 19,100,700 | — | — |
| 2013-02-28 | $18.99 | $27.50 | 21,508,600 | — | — |
| 2013-02-27 | $18.53 | $26.84 | 22,137,200 | — | — |
| 2013-02-26 | $18.42 | $26.68 | 20,190,000 | — | — |
| 2013-02-25 | $18.01 | $26.08 | 19,570,500 | — | — |
| 2013-02-22 | $18.09 | $26.20 | 17,094,500 | — | — |
| 2013-02-21 | $18.41 | $26.66 | 20,077,400 | — | — |
| 2013-02-20 | $18.59 | $26.92 | 20,037,600 | — | — |
| 2013-02-19 | $19.33 | $28.00 | 15,269,000 | — | — |
| 2013-02-15 | $19.51 | $28.26 | 11,211,800 | — | — |
| 2013-02-14 | $19.79 | $28.66 | 11,693,500 | — | — |
| 2013-02-13 | $19.95 | $28.89 | 10,807,300 | — | — |
| 2013-02-12 | $19.81 | $28.69 | 7,478,400 | — | — |
| 2013-02-11 | $19.82 | $28.71 | 9,796,400 | — | — |
| 2013-02-08 | $19.85 | $28.75 | 15,071,800 | — | — |
| 2013-02-07 | $19.88 | $28.79 | 15,491,000 | — | — |
| 2013-02-06 | $20.19 | $29.24 | 18,357,900 | — | — |
| 2013-02-05 | $19.85 | $28.75 | 21,968,400 | — | — |
| 2013-02-04 | $20.22 | $29.29 | 14,594,500 | — | — |
| 2013-02-01 | $20.52 | $29.72 | 18,657,900 | — | — |
| 2013-01-31 | $20.17 | $29.21 | 22,327,000 | — | — |
| 2013-01-30 | $19.47 | $28.20 | 13,184,200 | — | — |
| 2013-01-29 | $19.65 | $28.46 | 13,228,300 | — | — |
| 2013-01-28 | $19.35 | $28.03 | 9,884,700 | — | — |
| 2013-01-25 | $19.55 | $28.32 | 8,811,500 | — | — |
| 2013-01-24 | $19.75 | $28.60 | 14,880,900 | — | — |
| 2013-01-23 | $19.94 | $28.88 | 10,378,100 | — | — |
| 2013-01-22 | $20.12 | $29.14 | 13,125,900 | — | — |
| 2013-01-18 | $20.02 | $29.00 | 10,942,500 | — | — |
| 2013-01-17 | $20.00 | $28.97 | 9,577,600 | — | — |
| 2013-01-16 | $19.95 | $28.89 | 14,282,400 | — | — |
| 2013-01-15 | $20.25 | $29.33 | 8,473,900 | — | — |
| 2013-01-14 | $20.27 | $29.36 | 11,343,200 | — | — |
| 2013-01-11 | $20.32 | $29.43 | 16,171,400 | — | — |
| 2013-01-10 | $20.71 | $30.00 | 15,688,700 | — | — |
| 2013-01-09 | $20.41 | $29.56 | 16,613,200 | — | — |
| 2013-01-08 | $20.37 | $29.50 | 12,462,900 | — | — |
| 2013-01-07 | $20.68 | $29.95 | 15,003,800 | — | — |
| 2013-01-04 | $21.07 | $30.52 | 18,256,800 | — | — |
| 2013-01-03 | $21.25 | $30.78 | 18,302,200 | — | — |
| 2013-01-02 | $21.49 | $31.12 | 23,912,400 | — | — |