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
- 2006-10-02 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 | $17.25 | $19.00 | 2,882,900 | — | — |
| 2013-12-30 | $17.24 | $18.99 | 3,066,300 | — | — |
| 2013-12-27 | $17.20 | $18.94 | 1,978,000 | — | — |
| 2013-12-26 | $17.24 | $18.99 | 4,156,400 | — | — |
| 2013-12-24 | $17.18 | $18.92 | 1,382,700 | — | — |
| 2013-12-23 | $17.08 | $18.81 | 2,875,800 | — | — |
| 2013-12-20 | $17.01 | $18.73 | 7,486,500 | — | — |
| 2013-12-19 | $16.88 | $18.59 | 6,948,200 | — | — |
| 2013-12-18 | $17.00 | $18.72 | 7,212,900 | — | — |
| 2013-12-17 | $16.47 | $18.14 | 3,388,500 | — | — |
| 2013-12-16 | $16.46 | $18.13 | 3,222,100 | — | — |
| 2013-12-13 | $16.37 | $18.03 | 8,555,700 | — | — |
| 2013-12-12 | $16.76 | $18.32 | 6,115,000 | — | — |
| 2013-12-11 | $16.58 | $18.13 | 7,613,400 | — | — |
| 2013-12-10 | $16.81 | $18.38 | 4,382,100 | — | — |
| 2013-12-09 | $16.71 | $18.27 | 3,542,600 | — | — |
| 2013-12-06 | $16.77 | $18.33 | 4,675,600 | — | — |
| 2013-12-05 | $16.44 | $17.97 | 9,657,100 | — | — |
| 2013-12-04 | $16.68 | $18.23 | 10,734,000 | — | — |
| 2013-12-03 | $16.87 | $18.44 | 9,894,400 | — | — |
| 2013-12-02 | $16.69 | $18.25 | 6,431,500 | — | — |
| 2013-11-29 | $16.67 | $18.22 | 2,851,300 | — | — |
| 2013-11-27 | $16.82 | $18.39 | 4,754,400 | — | — |
| 2013-11-26 | $16.79 | $18.35 | 5,411,400 | — | — |
| 2013-11-25 | $16.67 | $18.22 | 5,944,100 | — | — |
| 2013-11-22 | $16.84 | $18.41 | 7,468,300 | — | — |
| 2013-11-21 | $16.66 | $18.21 | 11,430,100 | — | — |
| 2013-11-20 | $16.40 | $17.93 | 7,455,500 | — | — |
| 2013-11-19 | $16.59 | $18.14 | 11,439,900 | — | — |
| 2013-11-18 | $16.72 | $18.28 | 11,257,300 | — | — |
| 2013-11-15 | $16.70 | $18.26 | 29,228,700 | — | — |
| 2013-11-14 | $17.45 | $19.08 | 4,517,000 | — | — |
| 2013-11-13 | $17.51 | $19.14 | 6,128,500 | — | — |
| 2013-11-12 | $17.48 | $19.11 | 5,479,100 | — | — |
| 2013-11-11 | $17.25 | $18.86 | 3,907,800 | — | — |
| 2013-11-08 | $17.21 | $18.81 | 9,908,000 | — | — |
| 2013-11-07 | $17.39 | $19.01 | 9,851,100 | — | — |
| 2013-11-06 | $17.24 | $18.85 | 8,103,500 | — | — |
| 2013-11-05 | $17.27 | $18.88 | 6,748,800 | — | — |
| 2013-11-04 | $17.24 | $18.85 | 7,722,900 | — | — |
| 2013-11-01 | $17.48 | $19.11 | 11,960,300 | — | — |
| 2013-10-31 | $17.02 | $18.61 | 17,236,700 | — | — |
| 2013-10-30 | $16.85 | $18.42 | 55,177,200 | — | — |
| 2013-10-29 | $19.24 | $21.03 | 6,867,600 | — | — |
| 2013-10-28 | $19.30 | $21.10 | 7,027,400 | — | — |
| 2013-10-25 | $19.29 | $21.09 | 4,035,300 | — | — |
| 2013-10-24 | $19.37 | $21.18 | 5,005,500 | — | — |
| 2013-10-23 | $19.25 | $21.04 | 6,919,900 | — | — |
| 2013-10-22 | $19.14 | $20.92 | 5,162,700 | — | — |
| 2013-10-21 | $18.93 | $20.69 | 7,778,500 | — | — |
| 2013-10-18 | $18.66 | $20.40 | 8,200,300 | — | — |
| 2013-10-17 | $18.31 | $20.02 | 6,667,800 | — | — |
| 2013-10-16 | $18.59 | $20.32 | 5,173,900 | — | — |
| 2013-10-15 | $18.52 | $20.25 | 5,469,900 | — | — |
| 2013-10-14 | $18.68 | $20.42 | 3,877,700 | — | — |
| 2013-10-11 | $18.41 | $20.13 | 4,123,100 | — | — |
| 2013-10-10 | $18.38 | $20.09 | 3,916,100 | — | — |
| 2013-10-09 | $17.95 | $19.62 | 8,431,700 | — | — |
| 2013-10-08 | $18.23 | $19.93 | 6,258,000 | — | — |
| 2013-10-07 | $18.50 | $20.22 | 5,216,500 | — | — |
| 2013-10-04 | $18.78 | $20.53 | 6,098,100 | — | — |
| 2013-10-03 | $18.65 | $20.39 | 7,382,100 | — | — |
| 2013-10-02 | $18.69 | $20.43 | 7,641,100 | — | — |
| 2013-10-01 | $18.70 | $20.44 | 5,659,800 | — | — |
| 2013-09-30 | $18.66 | $20.40 | 4,262,700 | — | — |
| 2013-09-27 | $18.64 | $20.38 | 4,609,200 | — | — |
| 2013-09-26 | $18.60 | $20.33 | 4,627,400 | — | — |
| 2013-09-25 | $18.51 | $20.23 | 6,235,000 | — | — |
| 2013-09-24 | $18.72 | $20.46 | 3,777,100 | — | — |
| 2013-09-23 | $18.64 | $20.38 | 3,390,200 | — | — |
| 2013-09-20 | $18.64 | $20.38 | 3,323,300 | — | — |
| 2013-09-19 | $18.84 | $20.60 | 3,613,700 | — | — |
| 2013-09-18 | $18.86 | $20.62 | 3,159,000 | — | — |
| 2013-09-17 | $18.83 | $20.58 | 3,499,700 | — | — |
| 2013-09-16 | $18.74 | $20.49 | 6,149,800 | — | — |
| 2013-09-13 | $18.41 | $20.13 | 3,341,300 | — | — |
| 2013-09-12 | $18.50 | $20.22 | 5,191,000 | — | — |
| 2013-09-11 | $18.90 | $20.52 | 6,166,800 | — | — |
| 2013-09-10 | $18.56 | $20.16 | 4,705,700 | — | — |
| 2013-09-09 | $18.35 | $19.93 | 4,102,100 | — | — |
| 2013-09-06 | $18.06 | $19.61 | 5,567,900 | — | — |
| 2013-09-05 | $18.03 | $19.58 | 4,572,700 | — | — |
| 2013-09-04 | $17.80 | $19.33 | 3,197,500 | — | — |
| 2013-09-03 | $17.53 | $19.04 | 3,983,700 | — | — |
| 2013-08-30 | $17.53 | $19.04 | 3,680,100 | — | — |
| 2013-08-29 | $17.87 | $19.41 | 2,810,500 | — | — |
| 2013-08-28 | $17.79 | $19.32 | 3,263,400 | — | — |
| 2013-08-27 | $17.65 | $19.17 | 4,072,700 | — | — |
| 2013-08-26 | $18.22 | $19.79 | 2,159,400 | — | — |
| 2013-08-23 | $18.30 | $19.87 | 3,695,600 | — | — |
| 2013-08-22 | $18.18 | $19.74 | 2,895,700 | — | — |
| 2013-08-21 | $17.85 | $19.38 | 3,260,600 | — | — |
| 2013-08-20 | $18.05 | $19.60 | 7,630,300 | — | — |
| 2013-08-19 | $17.80 | $19.33 | 5,142,400 | — | — |
| 2013-08-16 | $18.25 | $19.82 | 4,486,700 | — | — |
| 2013-08-15 | $18.20 | $19.76 | 4,351,200 | — | — |
| 2013-08-14 | $18.45 | $20.04 | 4,381,500 | — | — |
| 2013-08-13 | $18.65 | $20.25 | 3,067,000 | — | — |
| 2013-08-12 | $18.45 | $20.04 | 2,832,000 | — | — |
| 2013-08-09 | $18.46 | $20.05 | 3,008,400 | — | — |
| 2013-08-08 | $18.36 | $19.94 | 3,400,100 | — | — |
| 2013-08-07 | $18.31 | $19.88 | 2,423,400 | — | — |
| 2013-08-06 | $18.39 | $19.97 | 3,523,700 | — | — |
| 2013-08-05 | $18.30 | $19.87 | 3,973,500 | — | — |
| 2013-08-02 | $18.31 | $19.88 | 4,122,500 | — | — |
| 2013-08-01 | $18.15 | $19.71 | 11,824,300 | — | — |
| 2013-07-31 | $17.96 | $19.50 | 17,460,200 | — | — |
| 2013-07-30 | $17.75 | $19.28 | 19,775,900 | — | — |
| 2013-07-29 | $16.98 | $18.44 | 7,326,000 | — | — |
| 2013-07-26 | $16.96 | $18.42 | 7,379,600 | — | — |
| 2013-07-25 | $17.16 | $18.64 | 5,924,000 | — | — |
| 2013-07-24 | $17.44 | $18.94 | 5,991,000 | — | — |
| 2013-07-23 | $17.38 | $18.87 | 3,803,700 | — | — |
| 2013-07-22 | $17.45 | $18.95 | 7,315,200 | — | — |
| 2013-07-19 | $17.32 | $18.81 | 6,558,300 | — | — |
| 2013-07-18 | $17.41 | $18.91 | 4,242,700 | — | — |
| 2013-07-17 | $17.43 | $18.93 | 4,846,300 | — | — |
| 2013-07-16 | $17.40 | $18.90 | 6,179,600 | — | — |
| 2013-07-15 | $17.47 | $18.97 | 7,153,500 | — | — |
| 2013-07-12 | $17.47 | $18.97 | 5,934,500 | — | — |
| 2013-07-11 | $17.41 | $18.91 | 6,810,600 | — | — |
| 2013-07-10 | $17.33 | $18.82 | 7,526,600 | — | — |
| 2013-07-09 | $17.21 | $18.69 | 3,960,100 | — | — |
| 2013-07-08 | $17.19 | $18.67 | 3,270,500 | — | — |
| 2013-07-05 | $17.04 | $18.50 | 4,077,000 | — | — |
| 2013-07-03 | $16.92 | $18.37 | 2,194,700 | — | — |
| 2013-07-02 | $16.80 | $18.24 | 5,892,900 | — | — |
| 2013-07-01 | $17.12 | $18.59 | 4,311,700 | — | — |
| 2013-06-28 | $17.11 | $18.58 | 7,326,000 | — | — |
| 2013-06-27 | $16.95 | $18.41 | 4,904,000 | — | — |
| 2013-06-26 | $16.87 | $18.32 | 7,228,100 | — | — |
| 2013-06-25 | $16.53 | $17.95 | 5,150,700 | — | — |
| 2013-06-24 | $16.38 | $17.79 | 6,269,900 | — | — |
| 2013-06-21 | $16.58 | $18.01 | 11,382,700 | — | — |
| 2013-06-20 | $16.48 | $17.90 | 7,184,500 | — | — |
| 2013-06-19 | $16.83 | $18.28 | 5,419,900 | — | — |
| 2013-06-18 | $17.13 | $18.60 | 5,566,400 | — | — |
| 2013-06-17 | $16.94 | $18.40 | 6,241,400 | — | — |
| 2013-06-14 | $17.02 | $18.48 | 5,886,000 | — | — |
| 2013-06-13 | $16.89 | $18.34 | 6,592,500 | — | — |
| 2013-06-12 | $16.54 | $17.96 | 7,182,300 | — | — |
| 2013-06-11 | $16.66 | $17.96 | 5,808,400 | — | — |
| 2013-06-10 | $16.79 | $18.10 | 4,464,500 | — | — |
| 2013-06-07 | $16.65 | $17.95 | 3,006,900 | — | — |
| 2013-06-06 | $16.45 | $17.73 | 4,478,400 | — | — |
| 2013-06-05 | $16.12 | $17.37 | 4,388,400 | — | — |
| 2013-06-04 | $16.36 | $17.63 | 4,263,900 | — | — |
| 2013-06-03 | $16.43 | $17.71 | 5,058,200 | — | — |
| 2013-05-31 | $16.38 | $17.65 | 5,856,300 | — | — |
| 2013-05-30 | $16.46 | $17.74 | 3,114,700 | — | — |
| 2013-05-29 | $16.37 | $17.64 | 5,165,800 | — | — |
| 2013-05-28 | $16.41 | $17.69 | 5,863,700 | — | — |
| 2013-05-24 | $16.45 | $17.73 | 3,697,600 | — | — |
| 2013-05-23 | $16.47 | $17.75 | 6,102,000 | — | — |
| 2013-05-22 | $16.71 | $18.01 | 9,019,300 | — | — |
| 2013-05-21 | $16.61 | $17.90 | 3,873,100 | — | — |
| 2013-05-20 | $16.62 | $17.91 | 6,119,500 | — | — |
| 2013-05-17 | $16.65 | $17.95 | 7,630,500 | — | — |
| 2013-05-16 | $16.42 | $17.70 | 5,737,600 | — | — |
| 2013-05-15 | $16.53 | $17.82 | 4,944,600 | — | — |
| 2013-05-14 | $16.37 | $17.64 | 5,167,800 | — | — |
| 2013-05-13 | $16.21 | $17.47 | 7,496,000 | — | — |
| 2013-05-10 | $15.99 | $17.23 | 5,588,200 | — | — |
| 2013-05-09 | $16.10 | $17.35 | 8,584,800 | — | — |
| 2013-05-08 | $15.79 | $17.02 | 7,175,600 | — | — |
| 2013-05-07 | $15.74 | $16.96 | 3,943,200 | — | — |
| 2013-05-06 | $15.73 | $16.95 | 5,533,900 | — | — |
| 2013-05-03 | $15.64 | $16.86 | 4,575,000 | — | — |
| 2013-05-02 | $15.53 | $16.74 | 8,660,800 | — | — |
| 2013-05-01 | $15.64 | $16.86 | 19,555,300 | — | — |
| 2013-04-30 | $14.81 | $15.96 | 12,900,000 | — | — |
| 2013-04-29 | $14.64 | $15.78 | 7,580,600 | — | — |
| 2013-04-26 | $14.58 | $15.71 | 8,565,100 | — | — |
| 2013-04-25 | $14.68 | $15.82 | 8,345,000 | — | — |
| 2013-04-24 | $14.57 | $15.70 | 9,730,300 | — | — |
| 2013-04-23 | $14.60 | $15.74 | 11,903,400 | — | — |
| 2013-04-22 | $14.47 | $15.60 | 7,655,400 | — | — |
| 2013-04-19 | $14.47 | $15.60 | 5,459,700 | — | — |
| 2013-04-18 | $14.51 | $15.64 | 4,585,400 | — | — |
| 2013-04-17 | $14.68 | $15.82 | 7,003,900 | — | — |
| 2013-04-16 | $15.00 | $16.17 | 7,528,700 | — | — |
| 2013-04-15 | $14.83 | $15.98 | 9,528,600 | — | — |
| 2013-04-12 | $15.04 | $16.21 | 5,244,200 | — | — |
| 2013-04-11 | $15.13 | $16.31 | 5,351,100 | — | — |
| 2013-04-10 | $15.01 | $16.18 | 6,254,800 | — | — |
| 2013-04-09 | $14.80 | $15.95 | 8,566,200 | — | — |
| 2013-04-08 | $14.45 | $15.57 | 5,403,200 | — | — |
| 2013-04-05 | $14.32 | $15.43 | 8,745,900 | — | — |
| 2013-04-04 | $14.68 | $15.82 | 3,346,500 | — | — |
| 2013-04-03 | $14.73 | $15.88 | 7,752,500 | — | — |
| 2013-04-02 | $14.84 | $15.99 | 6,176,700 | — | — |
| 2013-04-01 | $14.66 | $15.80 | 10,811,600 | — | — |
| 2013-03-28 | $15.04 | $16.21 | 7,010,900 | — | — |
| 2013-03-27 | $14.88 | $16.04 | 6,788,800 | — | — |
| 2013-03-26 | $14.82 | $15.97 | 5,907,300 | — | — |
| 2013-03-25 | $14.66 | $15.80 | 7,760,200 | — | — |
| 2013-03-22 | $14.64 | $15.78 | 6,416,300 | — | — |
| 2013-03-21 | $14.49 | $15.62 | 8,779,600 | — | — |
| 2013-03-20 | $14.49 | $15.62 | 8,398,200 | — | — |
| 2013-03-19 | $14.57 | $15.70 | 7,504,000 | — | — |
| 2013-03-18 | $14.67 | $15.81 | 7,405,500 | — | — |
| 2013-03-15 | $14.67 | $15.81 | 13,301,600 | — | — |
| 2013-03-14 | $14.55 | $15.68 | 7,042,300 | — | — |
| 2013-03-13 | $14.53 | $15.66 | 8,238,900 | — | — |
| 2013-03-12 | $14.50 | $15.49 | 16,301,700 | — | — |
| 2013-03-11 | $14.57 | $15.57 | 13,887,900 | — | — |
| 2013-03-08 | $14.63 | $15.63 | 11,216,900 | — | — |
| 2013-03-07 | $14.40 | $15.39 | 9,567,700 | — | — |
| 2013-03-06 | $14.43 | $15.42 | 6,823,500 | — | — |
| 2013-03-05 | $14.27 | $15.25 | 8,403,100 | — | — |
| 2013-03-04 | $14.09 | $15.06 | 9,302,100 | — | — |
| 2013-03-01 | $14.26 | $15.24 | 20,658,000 | — | — |
| 2013-02-28 | $14.03 | $14.99 | 10,184,600 | — | — |
| 2013-02-27 | $14.18 | $15.15 | 6,701,700 | — | — |
| 2013-02-26 | $14.00 | $14.96 | 10,566,200 | — | — |
| 2013-02-25 | $13.82 | $14.77 | 11,010,700 | — | — |
| 2013-02-22 | $14.02 | $14.98 | 6,596,800 | — | — |
| 2013-02-21 | $13.90 | $14.85 | 8,889,700 | — | — |
| 2013-02-20 | $14.00 | $14.96 | 12,135,000 | — | — |
| 2013-02-19 | $14.25 | $15.23 | 10,895,700 | — | — |
| 2013-02-15 | $14.40 | $15.39 | 12,393,700 | — | — |
| 2013-02-14 | $14.14 | $15.11 | 15,849,600 | — | — |
| 2013-02-13 | $14.17 | $15.14 | 23,618,300 | — | — |
| 2013-02-12 | $14.34 | $15.32 | 11,977,700 | — | — |
| 2013-02-11 | $14.25 | $15.23 | 15,484,900 | — | — |
| 2013-02-08 | $14.66 | $15.66 | 7,731,600 | — | — |
| 2013-02-07 | $14.60 | $15.60 | 7,977,800 | — | — |
| 2013-02-06 | $14.78 | $15.79 | 10,514,600 | — | — |
| 2013-02-05 | $14.84 | $15.86 | 14,410,800 | — | — |
| 2013-02-04 | $14.57 | $15.57 | 16,373,000 | — | — |
| 2013-02-01 | $14.38 | $15.37 | 6,123,800 | — | — |
| 2013-01-31 | $14.23 | $15.21 | 8,839,500 | — | — |
| 2013-01-30 | $14.15 | $15.12 | 9,470,100 | — | — |
| 2013-01-29 | $14.06 | $15.02 | 10,914,300 | — | — |
| 2013-01-28 | $14.02 | $14.98 | 16,677,700 | — | — |
| 2013-01-25 | $13.53 | $14.46 | 6,877,600 | — | — |
| 2013-01-24 | $13.48 | $14.40 | 9,020,200 | — | — |
| 2013-01-23 | $13.59 | $14.52 | 8,232,900 | — | — |
| 2013-01-22 | $13.79 | $14.73 | 11,474,300 | — | — |
| 2013-01-18 | $13.41 | $14.33 | 17,141,800 | — | — |
| 2013-01-17 | $13.43 | $14.35 | 9,372,700 | — | — |
| 2013-01-16 | $13.53 | $14.46 | 8,243,200 | — | — |
| 2013-01-15 | $13.69 | $14.63 | 10,868,500 | — | — |
| 2013-01-14 | $13.80 | $14.75 | 6,531,500 | — | — |
| 2013-01-11 | $13.80 | $14.75 | 7,887,200 | — | — |
| 2013-01-10 | $13.85 | $14.80 | 13,757,900 | — | — |
| 2013-01-09 | $13.36 | $14.28 | 11,489,700 | — | — |
| 2013-01-08 | $13.67 | $14.61 | 7,685,900 | — | — |
| 2013-01-07 | $13.67 | $14.61 | 10,834,400 | — | — |
| 2013-01-04 | $14.02 | $14.98 | 9,753,500 | — | — |
| 2013-01-03 | $13.53 | $14.46 | 10,128,800 | — | — |
| 2013-01-02 | $13.76 | $14.70 | 6,666,500 | — | — |