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 | $13.26 | $15.16 | 537,700 | — | — |
| 2013-12-30 | $13.22 | $15.12 | 565,200 | — | — |
| 2013-12-27 | $13.11 | $14.99 | 371,900 | — | — |
| 2013-12-26 | $13.04 | $14.91 | 380,800 | — | — |
| 2013-12-24 | $13.10 | $14.98 | 343,000 | — | — |
| 2013-12-23 | $13.07 | $14.95 | 541,400 | — | — |
| 2013-12-20 | $12.95 | $14.81 | 1,248,800 | — | — |
| 2013-12-19 | $12.71 | $14.53 | 636,000 | — | — |
| 2013-12-18 | $12.85 | $14.69 | 680,300 | — | — |
| 2013-12-17 | $12.88 | $14.73 | 1,309,800 | — | — |
| 2013-12-16 | $12.70 | $14.52 | 1,447,500 | — | — |
| 2013-12-13 | $12.20 | $13.95 | 837,800 | — | — |
| 2013-12-12 | $12.20 | $13.95 | 670,400 | — | — |
| 2013-12-11 | $12.30 | $14.07 | 640,500 | — | — |
| 2013-12-10 | $12.70 | $14.52 | 643,900 | — | — |
| 2013-12-09 | $12.59 | $14.40 | 650,800 | — | — |
| 2013-12-06 | $12.53 | $14.33 | 557,900 | — | — |
| 2013-12-05 | $12.37 | $14.15 | 736,000 | — | — |
| 2013-12-04 | $12.34 | $14.11 | 2,099,300 | — | — |
| 2013-12-03 | $12.45 | $14.24 | 1,583,400 | — | — |
| 2013-12-02 | $12.92 | $14.77 | 519,300 | — | — |
| 2013-11-29 | $12.93 | $14.79 | 460,000 | — | — |
| 2013-11-27 | $12.81 | $14.65 | 509,100 | — | — |
| 2013-11-26 | $12.73 | $14.56 | 560,400 | — | — |
| 2013-11-25 | $12.65 | $14.47 | 462,000 | — | — |
| 2013-11-22 | $12.57 | $14.37 | 491,200 | — | — |
| 2013-11-21 | $12.48 | $14.27 | 903,500 | — | — |
| 2013-11-20 | $12.33 | $14.10 | 735,600 | — | — |
| 2013-11-19 | $12.34 | $14.11 | 962,900 | — | — |
| 2013-11-18 | $12.59 | $14.40 | 1,136,800 | — | — |
| 2013-11-15 | $12.68 | $14.50 | 1,006,400 | — | — |
| 2013-11-14 | $12.60 | $14.41 | 929,300 | — | — |
| 2013-11-13 | $12.44 | $14.23 | 851,000 | — | — |
| 2013-11-12 | $12.19 | $13.94 | 719,500 | — | — |
| 2013-11-11 | $12.24 | $14.00 | 594,000 | — | — |
| 2013-11-08 | $12.11 | $13.85 | 1,365,700 | — | — |
| 2013-11-07 | $11.99 | $13.71 | 1,526,200 | — | — |
| 2013-11-06 | $12.13 | $13.87 | 1,892,800 | — | — |
| 2013-11-05 | $12.38 | $14.16 | 1,312,400 | — | — |
| 2013-11-04 | $12.52 | $14.32 | 1,040,000 | — | — |
| 2013-11-01 | $12.38 | $14.16 | 1,139,000 | — | — |
| 2013-10-31 | $12.27 | $14.03 | 1,586,100 | — | — |
| 2013-10-30 | $12.10 | $13.84 | 2,227,000 | — | — |
| 2013-10-29 | $12.32 | $14.09 | 3,351,900 | — | — |
| 2013-10-28 | $12.99 | $14.85 | 1,060,000 | — | — |
| 2013-10-25 | $13.04 | $14.91 | 722,200 | — | — |
| 2013-10-24 | $12.96 | $14.82 | 833,500 | — | — |
| 2013-10-23 | $13.11 | $14.99 | 757,200 | — | — |
| 2013-10-22 | $13.44 | $15.37 | 1,172,000 | — | — |
| 2013-10-21 | $13.37 | $15.29 | 1,454,900 | — | — |
| 2013-10-18 | $13.10 | $14.98 | 1,505,900 | — | — |
| 2013-10-17 | $12.75 | $14.58 | 914,700 | — | — |
| 2013-10-16 | $12.50 | $14.29 | 1,759,100 | — | — |
| 2013-10-15 | $12.35 | $14.12 | 1,437,300 | — | — |
| 2013-10-14 | $12.58 | $14.39 | 1,555,600 | — | — |
| 2013-10-11 | $12.84 | $14.68 | 687,300 | — | — |
| 2013-10-10 | $12.72 | $14.55 | 1,158,700 | — | — |
| 2013-10-09 | $12.44 | $14.23 | 1,052,200 | — | — |
| 2013-10-08 | $12.60 | $14.41 | 793,200 | — | — |
| 2013-10-07 | $12.88 | $14.73 | 736,100 | — | — |
| 2013-10-04 | $13.13 | $15.01 | 1,020,700 | — | — |
| 2013-10-03 | $13.11 | $14.99 | 1,322,400 | — | — |
| 2013-10-02 | $13.14 | $15.03 | 891,800 | — | — |
| 2013-10-01 | $13.10 | $14.98 | 1,293,800 | — | — |
| 2013-09-30 | $12.89 | $14.74 | 1,118,600 | — | — |
| 2013-09-27 | $12.97 | $14.83 | 815,700 | — | — |
| 2013-09-26 | $13.04 | $14.91 | 609,500 | — | — |
| 2013-09-25 | $13.09 | $14.97 | 844,100 | — | — |
| 2013-09-24 | $13.03 | $14.90 | 1,002,700 | — | — |
| 2013-09-23 | $12.85 | $14.69 | 1,164,100 | — | — |
| 2013-09-20 | $13.11 | $14.99 | 1,290,100 | — | — |
| 2013-09-19 | $13.37 | $15.29 | 902,800 | — | — |
| 2013-09-18 | $13.30 | $15.21 | 951,000 | — | — |
| 2013-09-17 | $13.11 | $14.99 | 876,900 | — | — |
| 2013-09-16 | $13.11 | $14.99 | 922,600 | — | — |
| 2013-09-13 | $13.17 | $15.06 | 1,193,300 | — | — |
| 2013-09-12 | $12.99 | $14.85 | 1,442,300 | — | — |
| 2013-09-11 | $13.13 | $15.01 | 691,700 | — | — |
| 2013-09-10 | $13.13 | $15.01 | 905,400 | — | — |
| 2013-09-09 | $12.86 | $14.71 | 1,000,400 | — | — |
| 2013-09-06 | $12.50 | $14.29 | 1,520,500 | — | — |
| 2013-09-05 | $12.49 | $14.28 | 1,328,600 | — | — |
| 2013-09-04 | $12.27 | $14.03 | 2,681,500 | — | — |
| 2013-09-03 | $12.05 | $13.78 | 2,910,500 | — | — |
| 2013-08-30 | $12.25 | $14.01 | 1,199,500 | — | — |
| 2013-08-29 | $12.58 | $14.39 | 939,800 | — | — |
| 2013-08-28 | $12.55 | $14.35 | 898,100 | — | — |
| 2013-08-27 | $12.61 | $14.42 | 1,460,100 | — | — |
| 2013-08-26 | $12.87 | $14.72 | 362,000 | — | — |
| 2013-08-23 | $12.94 | $14.80 | 566,800 | — | — |
| 2013-08-22 | $12.99 | $14.85 | 534,700 | — | — |
| 2013-08-21 | $12.80 | $14.64 | 637,600 | — | — |
| 2013-08-20 | $13.02 | $14.89 | 868,100 | — | — |
| 2013-08-19 | $12.83 | $14.67 | 914,800 | — | — |
| 2013-08-16 | $13.29 | $15.20 | 919,600 | — | — |
| 2013-08-15 | $13.03 | $14.90 | 1,083,900 | — | — |
| 2013-08-14 | $13.42 | $15.35 | 941,400 | — | — |
| 2013-08-13 | $13.41 | $15.34 | 990,500 | — | — |
| 2013-08-12 | $13.46 | $15.39 | 2,064,600 | — | — |
| 2013-08-09 | $13.65 | $15.61 | 871,800 | — | — |
| 2013-08-08 | $13.74 | $15.71 | 1,144,100 | — | — |
| 2013-08-07 | $13.88 | $15.87 | 1,038,600 | — | — |
| 2013-08-06 | $14.03 | $16.04 | 1,071,600 | — | — |
| 2013-08-05 | $14.52 | $16.60 | 845,500 | — | — |
| 2013-08-02 | $14.44 | $16.51 | 790,100 | — | — |
| 2013-08-01 | $14.89 | $17.03 | 1,539,600 | — | — |
| 2013-07-31 | $14.39 | $16.46 | 1,558,800 | — | — |
| 2013-07-30 | $14.14 | $16.17 | 2,491,400 | — | — |
| 2013-07-29 | $14.99 | $17.14 | 1,700,600 | — | — |
| 2013-07-26 | $15.32 | $17.52 | 1,422,400 | — | — |
| 2013-07-25 | $14.90 | $17.04 | 951,200 | — | — |
| 2013-07-24 | $15.12 | $17.29 | 757,600 | — | — |
| 2013-07-23 | $15.06 | $17.22 | 746,800 | — | — |
| 2013-07-22 | $14.96 | $17.11 | 536,400 | — | — |
| 2013-07-19 | $14.81 | $16.94 | 640,300 | — | — |
| 2013-07-18 | $14.72 | $16.83 | 534,900 | — | — |
| 2013-07-17 | $14.85 | $16.98 | 523,700 | — | — |
| 2013-07-16 | $14.79 | $16.91 | 494,400 | — | — |
| 2013-07-15 | $14.90 | $17.04 | 1,021,600 | — | — |
| 2013-07-12 | $14.68 | $16.79 | 1,020,600 | — | — |
| 2013-07-11 | $14.42 | $16.49 | 691,200 | — | — |
| 2013-07-10 | $14.29 | $16.34 | 572,400 | — | — |
| 2013-07-09 | $14.27 | $16.32 | 500,400 | — | — |
| 2013-07-08 | $14.13 | $16.16 | 833,300 | — | — |
| 2013-07-05 | $14.43 | $16.50 | 490,500 | — | — |
| 2013-07-03 | $14.09 | $16.11 | 684,100 | — | — |
| 2013-07-02 | $13.99 | $16.00 | 789,100 | — | — |
| 2013-07-01 | $14.22 | $16.26 | 1,072,900 | — | — |
| 2013-06-28 | $13.89 | $15.88 | 971,500 | — | — |
| 2013-06-27 | $13.84 | $15.83 | 1,005,700 | — | — |
| 2013-06-26 | $13.74 | $15.71 | 1,032,900 | — | — |
| 2013-06-25 | $13.72 | $15.69 | 995,500 | — | — |
| 2013-06-24 | $13.39 | $15.31 | 1,522,200 | — | — |
| 2013-06-21 | $13.75 | $15.72 | 1,503,900 | — | — |
| 2013-06-20 | $14.06 | $16.08 | 1,233,600 | — | — |
| 2013-06-19 | $14.63 | $16.73 | 736,200 | — | — |
| 2013-06-18 | $14.83 | $16.96 | 650,900 | — | — |
| 2013-06-17 | $14.67 | $16.78 | 674,000 | — | — |
| 2013-06-14 | $14.47 | $16.55 | 824,000 | — | — |
| 2013-06-13 | $14.21 | $16.25 | 690,100 | — | — |
| 2013-06-12 | $14.03 | $16.04 | 785,100 | — | — |
| 2013-06-11 | $14.25 | $16.30 | 1,657,400 | — | — |
| 2013-06-10 | $14.49 | $16.57 | 588,200 | — | — |
| 2013-06-07 | $14.57 | $16.66 | 1,933,100 | — | — |
| 2013-06-06 | $14.25 | $16.30 | 1,012,700 | — | — |
| 2013-06-05 | $14.30 | $16.35 | 761,100 | — | — |
| 2013-06-04 | $14.52 | $16.60 | 1,165,800 | — | — |
| 2013-06-03 | $14.43 | $16.50 | 1,009,200 | — | — |
| 2013-05-31 | $14.56 | $16.65 | 916,000 | — | — |
| 2013-05-30 | $14.73 | $16.84 | 947,900 | — | — |
| 2013-05-29 | $14.38 | $16.44 | 725,700 | — | — |
| 2013-05-28 | $14.31 | $16.36 | 1,096,900 | — | — |
| 2013-05-24 | $14.23 | $16.27 | 698,900 | — | — |
| 2013-05-23 | $14.29 | $16.34 | 1,077,900 | — | — |
| 2013-05-22 | $14.37 | $16.43 | 816,500 | — | — |
| 2013-05-21 | $14.78 | $16.90 | 527,800 | — | — |
| 2013-05-20 | $14.90 | $17.04 | 1,310,700 | — | — |
| 2013-05-17 | $14.56 | $16.65 | 1,776,300 | — | — |
| 2013-05-16 | $14.59 | $16.68 | 1,864,800 | — | — |
| 2013-05-15 | $15.09 | $17.26 | 2,262,200 | — | — |
| 2013-05-14 | $14.61 | $16.71 | 1,274,400 | — | — |
| 2013-05-13 | $14.31 | $16.36 | 1,116,400 | — | — |
| 2013-05-10 | $14.32 | $16.38 | 797,000 | — | — |
| 2013-05-09 | $14.22 | $16.26 | 901,200 | — | — |
| 2013-05-08 | $14.28 | $16.33 | 927,000 | — | — |
| 2013-05-07 | $14.13 | $16.16 | 1,990,500 | — | — |
| 2013-05-06 | $13.96 | $15.96 | 1,691,700 | — | — |
| 2013-05-03 | $13.56 | $15.51 | 1,797,500 | — | — |
| 2013-05-02 | $13.60 | $15.55 | 2,548,500 | — | — |
| 2013-05-01 | $13.48 | $15.42 | 1,913,900 | — | — |
| 2013-04-30 | $14.04 | $16.06 | 4,287,900 | — | — |
| 2013-04-29 | $12.79 | $14.63 | 3,689,200 | — | — |
| 2013-04-26 | $12.56 | $14.36 | 984,500 | — | — |
| 2013-04-25 | $12.69 | $14.51 | 1,215,800 | — | — |
| 2013-04-24 | $12.27 | $14.03 | 808,500 | — | — |
| 2013-04-23 | $12.20 | $13.95 | 667,700 | — | — |
| 2013-04-22 | $11.86 | $13.56 | 696,400 | — | — |
| 2013-04-19 | $11.81 | $13.51 | 1,081,200 | — | — |
| 2013-04-18 | $11.71 | $13.39 | 1,172,200 | — | — |
| 2013-04-17 | $12.01 | $13.73 | 1,046,200 | — | — |
| 2013-04-16 | $12.39 | $14.17 | 834,000 | — | — |
| 2013-04-15 | $12.18 | $13.93 | 1,294,600 | — | — |
| 2013-04-12 | $12.68 | $14.50 | 748,800 | — | — |
| 2013-04-11 | $12.83 | $14.67 | 1,517,700 | — | — |
| 2013-04-10 | $12.81 | $14.65 | 2,089,900 | — | — |
| 2013-04-09 | $12.60 | $14.41 | 765,400 | — | — |
| 2013-04-08 | $12.56 | $14.36 | 1,036,400 | — | — |
| 2013-04-05 | $12.29 | $14.05 | 1,397,600 | — | — |
| 2013-04-04 | $12.74 | $14.57 | 614,700 | — | — |
| 2013-04-03 | $12.69 | $14.51 | 1,681,300 | — | — |
| 2013-04-02 | $12.80 | $14.64 | 1,961,300 | — | — |
| 2013-04-01 | $13.33 | $15.24 | 716,700 | — | — |
| 2013-03-28 | $13.61 | $15.56 | 771,100 | — | — |
| 2013-03-27 | $13.64 | $15.60 | 1,424,300 | — | — |
| 2013-03-26 | $13.60 | $15.55 | 714,900 | — | — |
| 2013-03-25 | $13.48 | $15.42 | 835,500 | — | — |
| 2013-03-22 | $13.53 | $15.47 | 1,031,100 | — | — |
| 2013-03-21 | $13.65 | $15.61 | 2,050,800 | — | — |
| 2013-03-20 | $13.63 | $15.59 | 1,656,800 | — | — |
| 2013-03-19 | $13.51 | $15.45 | 1,239,300 | — | — |
| 2013-03-18 | $13.60 | $15.55 | 1,071,100 | — | — |
| 2013-03-15 | $13.68 | $15.64 | 1,310,500 | — | — |
| 2013-03-14 | $13.95 | $15.95 | 2,407,500 | — | — |
| 2013-03-13 | $13.27 | $15.17 | 853,900 | — | — |
| 2013-03-12 | $13.25 | $15.15 | 1,135,500 | — | — |
| 2013-03-11 | $13.34 | $15.25 | 904,600 | — | — |
| 2013-03-08 | $13.31 | $15.22 | 844,300 | — | — |
| 2013-03-07 | $13.19 | $15.08 | 912,500 | — | — |
| 2013-03-06 | $13.12 | $15.00 | 1,584,600 | — | — |
| 2013-03-05 | $13.24 | $15.14 | 1,543,000 | — | — |
| 2013-03-04 | $12.99 | $14.85 | 1,427,400 | — | — |
| 2013-03-01 | $12.95 | $14.81 | 2,482,600 | — | — |
| 2013-02-28 | $13.19 | $15.08 | 1,400,600 | — | — |
| 2013-02-27 | $13.33 | $15.24 | 780,000 | — | — |
| 2013-02-26 | $13.28 | $15.19 | 1,317,400 | — | — |
| 2013-02-25 | $13.13 | $15.01 | 2,116,600 | — | — |
| 2013-02-22 | $13.70 | $15.67 | 2,738,900 | — | — |
| 2013-02-21 | $13.33 | $15.24 | 2,212,300 | — | — |
| 2013-02-20 | $13.28 | $15.19 | 3,076,100 | — | — |
| 2013-02-19 | $13.80 | $15.78 | 2,473,300 | — | — |
| 2013-02-15 | $13.42 | $15.35 | 2,003,400 | — | — |
| 2013-02-14 | $13.72 | $15.69 | 2,860,900 | — | — |
| 2013-02-13 | $13.36 | $15.28 | 5,109,600 | — | — |
| 2013-02-12 | $12.72 | $14.55 | 1,579,700 | — | — |
| 2013-02-11 | $12.50 | $14.29 | 1,543,900 | — | — |
| 2013-02-08 | $12.49 | $14.28 | 2,355,900 | — | — |
| 2013-02-07 | $12.25 | $14.01 | 2,455,000 | — | — |
| 2013-02-06 | $12.10 | $13.84 | 2,341,700 | — | — |
| 2013-02-05 | $11.82 | $13.52 | 4,298,900 | — | — |
| 2013-02-04 | $11.01 | $12.59 | 1,272,900 | — | — |
| 2013-02-01 | $11.16 | $12.76 | 1,812,300 | — | — |
| 2013-01-31 | $10.99 | $12.57 | 916,100 | — | — |
| 2013-01-30 | $10.85 | $12.41 | 1,281,100 | — | — |
| 2013-01-29 | $10.98 | $12.56 | 902,000 | — | — |
| 2013-01-28 | $11.11 | $12.70 | 677,600 | — | — |
| 2013-01-25 | $11.06 | $12.65 | 1,156,600 | — | — |
| 2013-01-24 | $11.02 | $12.60 | 2,075,100 | — | — |
| 2013-01-23 | $10.99 | $12.57 | 634,300 | — | — |
| 2013-01-22 | $10.85 | $12.41 | 650,200 | — | — |
| 2013-01-18 | $10.79 | $12.34 | 1,245,100 | — | — |
| 2013-01-17 | $11.01 | $12.59 | 1,767,700 | — | — |
| 2013-01-16 | $10.72 | $12.26 | 1,007,900 | — | — |
| 2013-01-15 | $10.62 | $12.14 | 575,600 | — | — |
| 2013-01-14 | $10.60 | $12.12 | 1,423,400 | — | — |
| 2013-01-11 | $10.35 | $11.84 | 481,300 | — | — |
| 2013-01-10 | $10.35 | $11.84 | 720,300 | — | — |
| 2013-01-09 | $10.28 | $11.76 | 1,038,500 | — | — |
| 2013-01-08 | $10.40 | $11.89 | 1,288,300 | — | — |
| 2013-01-07 | $10.59 | $12.11 | 460,400 | — | — |
| 2013-01-04 | $10.64 | $12.17 | 843,600 | — | — |
| 2013-01-03 | $10.66 | $12.19 | 804,200 | — | — |
| 2013-01-02 | $10.75 | $12.29 | 1,264,300 | — | — |