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
- 1991-11-08 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 | $11.15 | $11.46 | 2,694,400 | — | — |
| 2013-12-30 | $11.09 | $11.40 | 1,712,000 | — | — |
| 2013-12-27 | $11.03 | $11.34 | 1,292,800 | — | — |
| 2013-12-26 | $11.05 | $11.36 | 2,651,200 | — | — |
| 2013-12-24 | $11.02 | $11.33 | 1,129,600 | — | — |
| 2013-12-23 | $10.99 | $11.29 | 3,952,000 | — | — |
| 2013-12-20 | $10.98 | $11.28 | 6,763,200 | — | — |
| 2013-12-19 | $10.88 | $11.18 | 3,216,800 | — | — |
| 2013-12-18 | $10.90 | $11.21 | 4,760,000 | — | — |
| 2013-12-17 | $10.79 | $11.09 | 5,336,800 | — | — |
| 2013-12-16 | $10.76 | $11.06 | 2,621,600 | — | — |
| 2013-12-13 | $10.65 | $10.94 | 3,667,200 | — | — |
| 2013-12-12 | $10.63 | $10.93 | 3,936,800 | — | — |
| 2013-12-11 | $10.62 | $10.92 | 4,904,800 | — | — |
| 2013-12-10 | $10.81 | $11.11 | 5,659,200 | — | — |
| 2013-12-09 | $10.82 | $11.13 | 3,316,000 | — | — |
| 2013-12-06 | $10.76 | $11.04 | 4,304,000 | — | — |
| 2013-12-05 | $10.63 | $10.90 | 2,568,000 | — | — |
| 2013-12-04 | $10.65 | $10.92 | 3,404,000 | — | — |
| 2013-12-03 | $10.67 | $10.94 | 4,220,000 | — | — |
| 2013-12-02 | $10.63 | $10.90 | 2,772,000 | — | — |
| 2013-11-29 | $10.63 | $10.90 | 1,966,400 | — | — |
| 2013-11-27 | $10.63 | $10.90 | 2,562,400 | — | — |
| 2013-11-26 | $10.63 | $10.90 | 3,960,800 | — | — |
| 2013-11-25 | $10.63 | $10.90 | 2,862,400 | — | — |
| 2013-11-22 | $10.64 | $10.91 | 2,841,600 | — | — |
| 2013-11-21 | $10.62 | $10.90 | 3,526,400 | — | — |
| 2013-11-20 | $10.61 | $10.89 | 6,724,000 | — | — |
| 2013-11-19 | $10.58 | $10.85 | 8,626,400 | — | — |
| 2013-11-18 | $10.60 | $10.87 | 8,780,000 | — | — |
| 2013-11-15 | $10.51 | $10.78 | 6,375,200 | — | — |
| 2013-11-14 | $10.34 | $10.61 | 4,207,200 | — | — |
| 2013-11-13 | $10.21 | $10.47 | 5,574,400 | — | — |
| 2013-11-12 | $10.17 | $10.43 | 2,865,600 | — | — |
| 2013-11-11 | $10.14 | $10.40 | 1,820,800 | — | — |
| 2013-11-08 | $10.17 | $10.43 | 2,892,000 | — | — |
| 2013-11-07 | $10.03 | $10.29 | 5,458,400 | — | — |
| 2013-11-06 | $10.11 | $10.37 | 2,707,200 | — | — |
| 2013-11-05 | $9.98 | $10.23 | 2,384,800 | — | — |
| 2013-11-04 | $10.04 | $10.29 | 2,559,200 | — | — |
| 2013-11-01 | $9.99 | $10.25 | 2,592,800 | — | — |
| 2013-10-31 | $10.04 | $10.29 | 3,192,800 | — | — |
| 2013-10-30 | $10.05 | $10.31 | 4,920,000 | — | — |
| 2013-10-29 | $10.12 | $10.38 | 5,212,800 | — | — |
| 2013-10-28 | $10.09 | $10.35 | 4,587,200 | — | — |
| 2013-10-25 | $10.16 | $10.42 | 5,108,800 | — | — |
| 2013-10-24 | $10.16 | $10.42 | 4,083,200 | — | — |
| 2013-10-23 | $10.20 | $10.46 | 3,938,400 | — | — |
| 2013-10-22 | $10.25 | $10.51 | 5,468,800 | — | — |
| 2013-10-21 | $10.29 | $10.56 | 3,366,400 | — | — |
| 2013-10-18 | $10.29 | $10.56 | 9,028,800 | — | — |
| 2013-10-17 | $10.14 | $10.40 | 9,956,800 | — | — |
| 2013-10-16 | $9.88 | $10.13 | 10,948,000 | — | — |
| 2013-10-15 | $9.68 | $9.93 | 7,416,000 | — | — |
| 2013-10-14 | $9.64 | $9.88 | 4,047,200 | — | — |
| 2013-10-11 | $9.63 | $9.88 | 4,966,400 | — | — |
| 2013-10-10 | $9.52 | $9.77 | 6,421,600 | — | — |
| 2013-10-09 | $9.46 | $9.70 | 6,044,800 | — | — |
| 2013-10-08 | $9.35 | $9.59 | 5,738,400 | — | — |
| 2013-10-07 | $9.48 | $9.72 | 2,636,800 | — | — |
| 2013-10-04 | $9.56 | $9.81 | 4,862,400 | — | — |
| 2013-10-03 | $9.53 | $9.78 | 3,060,800 | — | — |
| 2013-10-02 | $9.69 | $9.94 | 3,318,400 | — | — |
| 2013-10-01 | $9.70 | $9.95 | 3,664,000 | — | — |
| 2013-09-30 | $9.67 | $9.92 | 3,620,800 | — | — |
| 2013-09-27 | $9.69 | $9.94 | 2,480,000 | — | — |
| 2013-09-26 | $9.75 | $10.00 | 2,530,400 | — | — |
| 2013-09-25 | $9.72 | $9.97 | 3,784,800 | — | — |
| 2013-09-24 | $9.67 | $9.91 | 3,222,400 | — | — |
| 2013-09-23 | $9.68 | $9.92 | 4,644,800 | — | — |
| 2013-09-20 | $9.60 | $9.84 | 6,826,400 | — | — |
| 2013-09-19 | $9.84 | $10.09 | 3,729,600 | — | — |
| 2013-09-18 | $9.79 | $10.04 | 3,531,200 | — | — |
| 2013-09-17 | $9.77 | $10.02 | 2,970,400 | — | — |
| 2013-09-16 | $9.76 | $10.01 | 4,312,800 | — | — |
| 2013-09-13 | $9.66 | $9.91 | 3,560,000 | — | — |
| 2013-09-12 | $9.72 | $9.97 | 2,943,200 | — | — |
| 2013-09-11 | $9.76 | $10.01 | 3,097,600 | — | — |
| 2013-09-10 | $9.75 | $10.00 | 5,992,000 | — | — |
| 2013-09-09 | $9.53 | $9.77 | 7,956,800 | — | — |
| 2013-09-06 | $9.39 | $9.61 | 5,842,400 | — | — |
| 2013-09-05 | $9.45 | $9.67 | 3,538,400 | — | — |
| 2013-09-04 | $9.55 | $9.76 | 3,510,400 | — | — |
| 2013-09-03 | $9.42 | $9.63 | 6,427,200 | — | — |
| 2013-08-30 | $9.47 | $9.69 | 2,647,200 | — | — |
| 2013-08-29 | $9.54 | $9.76 | 1,565,600 | — | — |
| 2013-08-28 | $9.51 | $9.73 | 3,042,400 | — | — |
| 2013-08-27 | $9.40 | $9.61 | 2,871,200 | — | — |
| 2013-08-26 | $9.63 | $9.85 | 2,221,600 | — | — |
| 2013-08-23 | $9.73 | $9.95 | 4,024,800 | — | — |
| 2013-08-22 | $9.73 | $9.95 | 6,282,400 | — | — |
| 2013-08-21 | $9.45 | $9.66 | 5,446,400 | — | — |
| 2013-08-20 | $9.44 | $9.66 | 4,084,000 | — | — |
| 2013-08-19 | $9.27 | $9.48 | 4,064,800 | — | — |
| 2013-08-16 | $9.35 | $9.56 | 4,296,800 | — | — |
| 2013-08-15 | $9.39 | $9.60 | 3,312,000 | — | — |
| 2013-08-14 | $9.60 | $9.82 | 3,128,000 | — | — |
| 2013-08-13 | $9.67 | $9.90 | 3,994,400 | — | — |
| 2013-08-12 | $9.69 | $9.91 | 3,051,200 | — | — |
| 2013-08-09 | $9.70 | $9.92 | 5,907,200 | — | — |
| 2013-08-08 | $9.68 | $9.90 | 5,185,600 | — | — |
| 2013-08-07 | $9.68 | $9.90 | 4,761,600 | — | — |
| 2013-08-06 | $9.84 | $10.07 | 5,840,000 | — | — |
| 2013-08-05 | $9.92 | $10.15 | 4,760,800 | — | — |
| 2013-08-02 | $9.89 | $10.11 | 4,368,000 | — | — |
| 2013-08-01 | $9.98 | $10.21 | 5,134,400 | — | — |
| 2013-07-31 | $9.82 | $10.05 | 6,272,000 | — | — |
| 2013-07-30 | $9.75 | $9.97 | 7,740,800 | — | — |
| 2013-07-29 | $9.67 | $9.89 | 4,822,400 | — | — |
| 2013-07-26 | $9.69 | $9.91 | 6,024,800 | — | — |
| 2013-07-25 | $9.69 | $9.91 | 6,713,600 | — | — |
| 2013-07-24 | $9.74 | $9.96 | 7,384,800 | — | — |
| 2013-07-23 | $9.74 | $9.96 | 8,218,400 | — | — |
| 2013-07-22 | $9.81 | $10.04 | 7,835,200 | — | — |
| 2013-07-19 | $9.60 | $9.82 | 11,648,800 | — | — |
| 2013-07-18 | $9.54 | $9.76 | 25,733,600 | — | — |
| 2013-07-17 | $10.57 | $10.81 | 4,125,600 | — | — |
| 2013-07-16 | $10.54 | $10.78 | 4,439,200 | — | — |
| 2013-07-15 | $10.62 | $10.86 | 3,123,200 | — | — |
| 2013-07-12 | $10.67 | $10.92 | 5,694,400 | — | — |
| 2013-07-11 | $10.64 | $10.89 | 7,983,200 | — | — |
| 2013-07-10 | $10.34 | $10.58 | 4,380,000 | — | — |
| 2013-07-09 | $10.22 | $10.45 | 4,005,600 | — | — |
| 2013-07-08 | $10.06 | $10.29 | 3,506,400 | — | — |
| 2013-07-05 | $10.03 | $10.26 | 4,094,400 | — | — |
| 2013-07-03 | $9.86 | $10.09 | 3,928,000 | — | — |
| 2013-07-02 | $9.81 | $10.03 | 4,822,400 | — | — |
| 2013-07-01 | $9.81 | $10.04 | 12,544,000 | — | — |
| 2013-06-28 | $9.74 | $9.97 | 10,706,400 | — | — |
| 2013-06-27 | $9.93 | $10.16 | 7,599,200 | — | — |
| 2013-06-26 | $9.69 | $9.91 | 3,740,000 | — | — |
| 2013-06-25 | $9.55 | $9.77 | 3,942,400 | — | — |
| 2013-06-24 | $9.37 | $9.58 | 4,910,400 | — | — |
| 2013-06-21 | $9.55 | $9.77 | 7,584,000 | — | — |
| 2013-06-20 | $9.45 | $9.67 | 4,568,000 | — | — |
| 2013-06-19 | $9.78 | $10.01 | 2,975,200 | — | — |
| 2013-06-18 | $9.91 | $10.14 | 4,309,600 | — | — |
| 2013-06-17 | $9.88 | $10.10 | 7,650,400 | — | — |
| 2013-06-14 | $9.53 | $9.74 | 2,934,400 | — | — |
| 2013-06-13 | $9.63 | $9.85 | 4,124,800 | — | — |
| 2013-06-12 | $9.51 | $9.73 | 2,129,600 | — | — |
| 2013-06-11 | $9.59 | $9.81 | 3,461,600 | — | — |
| 2013-06-10 | $9.73 | $9.95 | 4,429,600 | — | — |
| 2013-06-07 | $9.72 | $9.92 | 5,945,600 | — | — |
| 2013-06-06 | $9.66 | $9.87 | 4,177,600 | — | — |
| 2013-06-05 | $9.59 | $9.80 | 8,080,000 | — | — |
| 2013-06-04 | $9.72 | $9.92 | 7,336,800 | — | — |
| 2013-06-03 | $9.84 | $10.05 | 4,677,600 | — | — |
| 2013-05-31 | $9.74 | $9.95 | 5,618,400 | — | — |
| 2013-05-30 | $9.81 | $10.02 | 5,220,000 | — | — |
| 2013-05-29 | $9.78 | $9.99 | 4,998,400 | — | — |
| 2013-05-28 | $9.83 | $10.04 | 4,028,800 | — | — |
| 2013-05-24 | $9.79 | $10.00 | 4,393,600 | — | — |
| 2013-05-23 | $9.75 | $9.96 | 6,886,400 | — | — |
| 2013-05-22 | $9.71 | $9.91 | 11,711,200 | — | — |
| 2013-05-21 | $10.13 | $10.34 | 5,380,800 | — | — |
| 2013-05-20 | $10.24 | $10.46 | 7,136,000 | — | — |
| 2013-05-17 | $10.41 | $10.64 | 4,546,400 | — | — |
| 2013-05-16 | $10.18 | $10.40 | 3,847,200 | — | — |
| 2013-05-15 | $10.17 | $10.39 | 3,856,800 | — | — |
| 2013-05-14 | $10.10 | $10.32 | 3,136,000 | — | — |
| 2013-05-13 | $9.98 | $10.20 | 4,332,000 | — | — |
| 2013-05-10 | $10.04 | $10.25 | 6,140,000 | — | — |
| 2013-05-09 | $9.78 | $9.99 | 3,230,400 | — | — |
| 2013-05-08 | $9.75 | $9.96 | 3,584,000 | — | — |
| 2013-05-07 | $9.74 | $9.95 | 3,547,200 | — | — |
| 2013-05-06 | $9.65 | $9.85 | 5,597,600 | — | — |
| 2013-05-03 | $9.65 | $9.85 | 6,716,800 | — | — |
| 2013-05-02 | $9.47 | $9.68 | 7,558,400 | — | — |
| 2013-05-01 | $9.44 | $9.64 | 6,792,000 | — | — |
| 2013-04-30 | $9.44 | $9.64 | 5,371,200 | — | — |
| 2013-04-29 | $9.36 | $9.56 | 3,824,800 | — | — |
| 2013-04-26 | $9.29 | $9.49 | 2,932,000 | — | — |
| 2013-04-25 | $9.41 | $9.61 | 4,541,600 | — | — |
| 2013-04-24 | $9.30 | $9.50 | 5,363,200 | — | — |
| 2013-04-23 | $9.25 | $9.45 | 4,180,000 | — | — |
| 2013-04-22 | $9.23 | $9.42 | 4,991,200 | — | — |
| 2013-04-19 | $9.10 | $9.29 | 5,712,000 | — | — |
| 2013-04-18 | $9.03 | $9.22 | 9,728,000 | — | — |
| 2013-04-17 | $9.03 | $9.23 | 8,179,200 | — | — |
| 2013-04-16 | $9.19 | $9.39 | 4,432,800 | — | — |
| 2013-04-15 | $8.94 | $9.13 | 7,665,600 | — | — |
| 2013-04-12 | $9.19 | $9.38 | 3,744,800 | — | — |
| 2013-04-11 | $9.35 | $9.55 | 3,427,200 | — | — |
| 2013-04-10 | $9.30 | $9.50 | 3,958,400 | — | — |
| 2013-04-09 | $9.13 | $9.32 | 3,931,200 | — | — |
| 2013-04-08 | $9.13 | $9.33 | 2,388,800 | — | — |
| 2013-04-05 | $9.01 | $9.20 | 6,585,600 | — | — |
| 2013-04-04 | $9.15 | $9.35 | 2,899,200 | — | — |
| 2013-04-03 | $9.17 | $9.36 | 3,890,400 | — | — |
| 2013-04-02 | $9.21 | $9.41 | 3,216,000 | — | — |
| 2013-04-01 | $9.19 | $9.39 | 4,432,000 | — | — |
| 2013-03-28 | $9.33 | $9.53 | 6,851,200 | — | — |
| 2013-03-27 | $9.14 | $9.34 | 2,927,200 | — | — |
| 2013-03-26 | $9.15 | $9.35 | 2,476,000 | — | — |
| 2013-03-25 | $9.08 | $9.27 | 3,646,400 | — | — |
| 2013-03-22 | $9.15 | $9.35 | 3,551,200 | — | — |
| 2013-03-21 | $9.09 | $9.29 | 4,722,400 | — | — |
| 2013-03-20 | $9.15 | $9.34 | 3,854,400 | — | — |
| 2013-03-19 | $9.04 | $9.24 | 5,394,400 | — | — |
| 2013-03-18 | $9.06 | $9.25 | 4,466,400 | — | — |
| 2013-03-15 | $9.05 | $9.24 | 5,919,200 | — | — |
| 2013-03-14 | $9.16 | $9.35 | 4,620,000 | — | — |
| 2013-03-13 | $9.11 | $9.31 | 3,272,800 | — | — |
| 2013-03-12 | $9.08 | $9.28 | 4,093,600 | — | — |
| 2013-03-11 | $9.14 | $9.34 | 4,602,400 | — | — |
| 2013-03-08 | $9.16 | $9.34 | 4,245,600 | — | — |
| 2013-03-07 | $9.07 | $9.25 | 5,225,600 | — | — |
| 2013-03-06 | $9.10 | $9.28 | 3,807,200 | — | — |
| 2013-03-05 | $9.07 | $9.25 | 5,673,600 | — | — |
| 2013-03-04 | $9.00 | $9.18 | 5,470,400 | — | — |
| 2013-03-01 | $8.96 | $9.14 | 5,303,200 | — | — |
| 2013-02-28 | $8.86 | $9.04 | 4,890,400 | — | — |
| 2013-02-27 | $8.84 | $9.01 | 4,680,800 | — | — |
| 2013-02-26 | $8.76 | $8.94 | 4,917,600 | — | — |
| 2013-02-25 | $8.65 | $8.82 | 4,517,600 | — | — |
| 2013-02-22 | $8.85 | $9.03 | 5,040,000 | — | — |
| 2013-02-21 | $8.66 | $8.83 | 6,396,800 | — | — |
| 2013-02-20 | $8.69 | $8.86 | 5,119,200 | — | — |
| 2013-02-19 | $8.86 | $9.04 | 5,494,400 | — | — |
| 2013-02-15 | $8.80 | $8.98 | 10,091,200 | — | — |
| 2013-02-14 | $8.76 | $8.94 | 7,226,400 | — | — |
| 2013-02-13 | $8.76 | $8.94 | 4,701,600 | — | — |
| 2013-02-12 | $8.80 | $8.98 | 9,417,600 | — | — |
| 2013-02-11 | $8.80 | $8.98 | 4,008,000 | — | — |
| 2013-02-08 | $8.81 | $8.98 | 5,990,400 | — | — |
| 2013-02-07 | $8.69 | $8.86 | 5,547,200 | — | — |
| 2013-02-06 | $8.69 | $8.87 | 4,589,600 | — | — |
| 2013-02-05 | $8.61 | $8.78 | 4,947,200 | — | — |
| 2013-02-04 | $8.44 | $8.61 | 7,353,600 | — | — |
| 2013-02-01 | $8.56 | $8.73 | 5,280,800 | — | — |
| 2013-01-31 | $8.45 | $8.62 | 4,806,400 | — | — |
| 2013-01-30 | $8.47 | $8.64 | 4,868,000 | — | — |
| 2013-01-29 | $8.47 | $8.64 | 6,844,800 | — | — |
| 2013-01-28 | $8.42 | $8.58 | 3,983,200 | — | — |
| 2013-01-25 | $8.46 | $8.63 | 4,293,600 | — | — |
| 2013-01-24 | $8.47 | $8.64 | 4,839,200 | — | — |
| 2013-01-23 | $8.46 | $8.63 | 6,744,800 | — | — |
| 2013-01-22 | $8.48 | $8.65 | 12,082,400 | — | — |
| 2013-01-18 | $8.45 | $8.62 | 7,640,000 | — | — |
| 2013-01-17 | $8.48 | $8.65 | 8,622,400 | — | — |
| 2013-01-16 | $8.53 | $8.70 | 9,180,800 | — | — |
| 2013-01-15 | $8.54 | $8.72 | 6,332,000 | — | — |
| 2013-01-14 | $8.52 | $8.69 | 3,775,200 | — | — |
| 2013-01-11 | $8.55 | $8.72 | 5,020,800 | — | — |
| 2013-01-10 | $8.48 | $8.65 | 3,600,000 | — | — |
| 2013-01-09 | $8.44 | $8.61 | 4,128,800 | — | — |
| 2013-01-08 | $8.34 | $8.50 | 3,464,800 | — | — |
| 2013-01-07 | $8.38 | $8.55 | 4,875,200 | — | — |
| 2013-01-04 | $8.37 | $8.54 | 4,317,600 | — | — |
| 2013-01-03 | $8.40 | $8.57 | 7,552,800 | — | — |
| 2013-01-02 | $8.51 | $8.68 | 10,184,000 | — | — |