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
- 1998-08-05 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 | $11.72 | $16.76 | 2,168,900 | — | — |
| 2013-12-30 | $11.54 | $16.50 | 3,433,800 | — | — |
| 2013-12-27 | $11.74 | $16.79 | 2,560,300 | — | — |
| 2013-12-26 | $11.46 | $16.39 | 1,744,000 | — | — |
| 2013-12-24 | $11.51 | $16.46 | 1,808,900 | — | — |
| 2013-12-23 | $11.21 | $16.03 | 2,391,300 | — | — |
| 2013-12-20 | $11.24 | $16.08 | 5,146,200 | — | — |
| 2013-12-19 | $11.35 | $16.23 | 4,084,700 | — | — |
| 2013-12-18 | $11.66 | $16.68 | 4,484,100 | — | — |
| 2013-12-17 | $11.87 | $16.98 | 1,841,500 | — | — |
| 2013-12-16 | $12.08 | $17.28 | 2,761,600 | — | — |
| 2013-12-13 | $11.80 | $16.88 | 3,013,000 | — | — |
| 2013-12-12 | $11.80 | $16.88 | 2,989,200 | — | — |
| 2013-12-11 | $12.25 | $17.52 | 4,444,700 | — | — |
| 2013-12-10 | $13.22 | $18.91 | 5,354,700 | — | — |
| 2013-12-09 | $12.14 | $17.36 | 3,299,200 | — | — |
| 2013-12-06 | $12.02 | $17.19 | 2,457,100 | — | — |
| 2013-12-05 | $12.01 | $17.18 | 4,033,300 | — | — |
| 2013-12-04 | $12.73 | $18.21 | 3,912,000 | — | — |
| 2013-12-03 | $12.37 | $17.69 | 3,177,900 | — | — |
| 2013-12-02 | $12.68 | $18.13 | 4,384,700 | — | — |
| 2013-11-29 | $13.59 | $19.44 | 1,378,400 | — | — |
| 2013-11-27 | $13.14 | $18.79 | 1,705,000 | — | — |
| 2013-11-26 | $13.12 | $18.76 | 2,258,500 | — | — |
| 2013-11-25 | $13.36 | $19.11 | 3,794,000 | — | — |
| 2013-11-22 | $13.68 | $19.56 | 2,878,100 | — | — |
| 2013-11-21 | $13.90 | $19.88 | 2,817,600 | — | — |
| 2013-11-20 | $14.10 | $20.17 | 2,892,200 | — | — |
| 2013-11-19 | $14.71 | $21.04 | 2,069,700 | — | — |
| 2013-11-18 | $14.99 | $21.44 | 2,081,100 | — | — |
| 2013-11-15 | $15.51 | $22.18 | 1,981,400 | — | — |
| 2013-11-14 | $16.01 | $22.90 | 3,009,600 | — | — |
| 2013-11-13 | $15.22 | $21.77 | 1,436,100 | — | — |
| 2013-11-12 | $15.02 | $21.48 | 2,156,100 | — | — |
| 2013-11-11 | $15.36 | $21.97 | 2,363,800 | — | — |
| 2013-11-08 | $15.44 | $22.08 | 3,113,200 | — | — |
| 2013-11-07 | $15.17 | $21.70 | 3,578,800 | — | — |
| 2013-11-06 | $15.55 | $22.24 | 3,503,000 | — | — |
| 2013-11-05 | $14.63 | $20.92 | 4,136,700 | — | — |
| 2013-11-04 | $15.09 | $21.58 | 3,313,800 | — | — |
| 2013-11-01 | $14.74 | $21.08 | 3,646,200 | — | — |
| 2013-10-31 | $15.10 | $21.60 | 4,288,500 | — | — |
| 2013-10-30 | $16.19 | $23.15 | 2,883,500 | — | — |
| 2013-10-29 | $16.05 | $22.95 | 4,153,200 | — | — |
| 2013-10-28 | $16.36 | $23.40 | 3,101,700 | — | — |
| 2013-10-25 | $16.04 | $22.94 | 2,458,100 | — | — |
| 2013-10-24 | $16.00 | $22.88 | 3,804,400 | — | — |
| 2013-10-23 | $15.76 | $22.54 | 3,367,000 | — | — |
| 2013-10-22 | $16.26 | $23.25 | 4,489,600 | — | — |
| 2013-10-21 | $14.91 | $21.32 | 1,969,600 | — | — |
| 2013-10-18 | $14.80 | $21.17 | 2,786,800 | — | — |
| 2013-10-17 | $14.89 | $21.30 | 5,840,000 | — | — |
| 2013-10-16 | $13.58 | $19.42 | 3,049,000 | — | — |
| 2013-10-15 | $13.69 | $19.58 | 3,938,000 | — | — |
| 2013-10-14 | $13.33 | $19.06 | 2,396,100 | — | — |
| 2013-10-11 | $13.04 | $18.65 | 3,896,000 | — | — |
| 2013-10-10 | $13.16 | $18.82 | 3,267,200 | — | — |
| 2013-10-09 | $13.01 | $18.61 | 3,457,600 | — | — |
| 2013-10-08 | $12.68 | $18.13 | 2,737,300 | — | — |
| 2013-10-07 | $13.02 | $18.62 | 2,289,700 | — | — |
| 2013-10-04 | $12.77 | $18.26 | 1,939,300 | — | — |
| 2013-10-03 | $12.71 | $18.18 | 3,186,200 | — | — |
| 2013-10-02 | $12.81 | $18.32 | 3,555,300 | — | — |
| 2013-10-01 | $12.88 | $18.42 | 2,692,300 | — | — |
| 2013-09-30 | $13.28 | $18.99 | 2,685,500 | — | — |
| 2013-09-27 | $13.24 | $18.94 | 2,995,400 | — | — |
| 2013-09-26 | $13.10 | $18.74 | 2,728,700 | — | — |
| 2013-09-25 | $13.27 | $18.98 | 3,938,900 | — | — |
| 2013-09-24 | $12.61 | $18.03 | 4,051,100 | — | — |
| 2013-09-23 | $12.84 | $18.36 | 4,448,000 | — | — |
| 2013-09-20 | $12.99 | $18.58 | 7,711,800 | — | — |
| 2013-09-19 | $13.81 | $19.75 | 5,662,000 | — | — |
| 2013-09-18 | $14.30 | $20.45 | 10,268,800 | — | — |
| 2013-09-17 | $13.13 | $18.78 | 3,896,400 | — | — |
| 2013-09-16 | $12.92 | $18.48 | 6,039,300 | — | — |
| 2013-09-13 | $12.58 | $17.99 | 4,894,700 | — | — |
| 2013-09-12 | $12.80 | $18.31 | 4,187,600 | — | — |
| 2013-09-11 | $13.50 | $19.31 | 3,468,200 | — | — |
| 2013-09-10 | $13.49 | $19.29 | 4,015,200 | — | — |
| 2013-09-09 | $13.88 | $19.85 | 3,372,600 | — | — |
| 2013-09-06 | $14.02 | $20.05 | 3,692,100 | — | — |
| 2013-09-05 | $13.48 | $19.28 | 3,392,200 | — | — |
| 2013-09-04 | $13.63 | $19.49 | 3,840,200 | — | — |
| 2013-09-03 | $13.61 | $19.46 | 3,118,800 | — | — |
| 2013-08-30 | $13.37 | $19.12 | 4,052,600 | — | — |
| 2013-08-29 | $13.34 | $19.08 | 6,229,100 | — | — |
| 2013-08-28 | $13.30 | $19.02 | 5,929,500 | — | — |
| 2013-08-27 | $14.02 | $20.05 | 4,394,600 | — | — |
| 2013-08-26 | $14.47 | $20.69 | 2,240,400 | — | — |
| 2013-08-23 | $14.31 | $20.47 | 3,283,400 | — | — |
| 2013-08-22 | $13.90 | $19.88 | 2,635,700 | — | — |
| 2013-08-21 | $13.76 | $19.68 | 4,171,200 | — | — |
| 2013-08-20 | $14.89 | $21.30 | 4,656,800 | — | — |
| 2013-08-19 | $13.92 | $19.91 | 5,185,700 | — | — |
| 2013-08-16 | $14.75 | $21.10 | 6,457,600 | — | — |
| 2013-08-15 | $15.08 | $21.57 | 6,649,400 | — | — |
| 2013-08-14 | $13.84 | $19.79 | 3,809,100 | — | — |
| 2013-08-13 | $12.87 | $18.41 | 3,093,800 | — | — |
| 2013-08-12 | $13.48 | $19.28 | 4,143,000 | — | — |
| 2013-08-09 | $13.16 | $18.82 | 3,716,500 | — | — |
| 2013-08-08 | $12.60 | $18.02 | 5,768,500 | — | — |
| 2013-08-07 | $11.76 | $16.82 | 7,841,200 | — | — |
| 2013-08-06 | $12.05 | $17.23 | 3,784,600 | — | — |
| 2013-08-05 | $12.64 | $18.08 | 2,419,600 | — | — |
| 2013-08-02 | $12.55 | $17.95 | 2,954,200 | — | — |
| 2013-08-01 | $12.71 | $18.18 | 3,152,500 | — | — |
| 2013-07-31 | $13.17 | $18.84 | 3,106,100 | — | — |
| 2013-07-30 | $13.23 | $18.92 | 2,371,600 | — | — |
| 2013-07-29 | $13.47 | $19.26 | 2,098,300 | — | — |
| 2013-07-26 | $13.74 | $19.65 | 2,236,200 | — | — |
| 2013-07-25 | $13.81 | $19.75 | 3,972,100 | — | — |
| 2013-07-24 | $13.74 | $19.65 | 4,784,700 | — | — |
| 2013-07-23 | $14.42 | $20.62 | 2,678,000 | — | — |
| 2013-07-22 | $14.03 | $20.07 | 3,730,500 | — | — |
| 2013-07-19 | $13.40 | $19.16 | 3,005,500 | — | — |
| 2013-07-18 | $12.71 | $18.18 | 1,797,200 | — | — |
| 2013-07-17 | $12.68 | $18.13 | 3,513,400 | — | — |
| 2013-07-16 | $12.95 | $18.52 | 5,609,800 | — | — |
| 2013-07-15 | $12.44 | $17.79 | 5,864,600 | — | — |
| 2013-07-12 | $12.75 | $18.23 | 3,795,700 | — | — |
| 2013-07-11 | $13.31 | $19.04 | 3,974,500 | — | — |
| 2013-07-10 | $12.73 | $18.21 | 2,967,500 | — | — |
| 2013-07-09 | $12.72 | $18.19 | 2,797,100 | — | — |
| 2013-07-08 | $12.58 | $17.99 | 2,434,400 | — | — |
| 2013-07-05 | $12.89 | $18.43 | 6,099,600 | — | — |
| 2013-07-03 | $13.85 | $19.81 | 2,690,100 | — | — |
| 2013-07-02 | $14.41 | $20.61 | 3,507,200 | — | — |
| 2013-07-01 | $14.97 | $21.41 | 4,422,100 | — | — |
| 2013-06-28 | $14.30 | $20.45 | 3,469,400 | — | — |
| 2013-06-27 | $13.60 | $19.45 | 3,588,300 | — | — |
| 2013-06-26 | $13.16 | $18.82 | 4,207,000 | — | — |
| 2013-06-25 | $13.99 | $20.01 | 2,926,800 | — | — |
| 2013-06-24 | $14.05 | $20.09 | 4,446,500 | — | — |
| 2013-06-21 | $14.89 | $21.30 | 4,833,900 | — | — |
| 2013-06-20 | $14.42 | $20.62 | 9,318,200 | — | — |
| 2013-06-19 | $15.17 | $21.70 | 5,759,600 | — | — |
| 2013-06-18 | $15.60 | $22.31 | 7,145,200 | — | — |
| 2013-06-17 | $16.40 | $23.45 | 1,276,800 | — | — |
| 2013-06-14 | $16.29 | $23.30 | 2,749,400 | — | — |
| 2013-06-13 | $16.48 | $23.57 | 2,853,700 | — | — |
| 2013-06-12 | $16.37 | $23.41 | 1,940,300 | — | — |
| 2013-06-11 | $16.52 | $23.63 | 3,013,800 | — | — |
| 2013-06-10 | $16.86 | $24.11 | 1,589,800 | — | — |
| 2013-06-07 | $16.81 | $24.04 | 2,738,800 | — | — |
| 2013-06-06 | $17.86 | $25.54 | 2,299,100 | — | — |
| 2013-06-05 | $17.78 | $25.43 | 1,670,900 | — | — |
| 2013-06-04 | $17.91 | $25.61 | 2,549,000 | — | — |
| 2013-06-03 | $18.62 | $26.63 | 3,512,900 | — | — |
| 2013-05-31 | $18.14 | $25.94 | 4,047,800 | — | — |
| 2013-05-30 | $17.95 | $25.67 | 4,367,400 | — | — |
| 2013-05-29 | $16.76 | $23.97 | 2,418,400 | — | — |
| 2013-05-28 | $16.34 | $23.29 | 3,035,500 | — | — |
| 2013-05-24 | $16.34 | $23.29 | 2,944,300 | — | — |
| 2013-05-23 | $16.72 | $23.83 | 2,854,400 | — | — |
| 2013-05-22 | $16.58 | $23.64 | 3,927,700 | — | — |
| 2013-05-21 | $16.38 | $23.35 | 3,574,300 | — | — |
| 2013-05-20 | $17.10 | $24.38 | 7,792,000 | — | — |
| 2013-05-17 | $17.12 | $24.41 | 11,195,000 | — | — |
| 2013-05-16 | $17.55 | $25.02 | 3,195,900 | — | — |
| 2013-05-15 | $17.70 | $25.23 | 4,165,600 | — | — |
| 2013-05-14 | $18.12 | $25.83 | 4,290,000 | — | — |
| 2013-05-13 | $18.47 | $26.33 | 1,748,600 | — | — |
| 2013-05-10 | $18.98 | $27.06 | 2,084,600 | — | — |
| 2013-05-09 | $18.71 | $26.67 | 1,819,700 | — | — |
| 2013-05-08 | $19.25 | $27.44 | 2,539,600 | — | — |
| 2013-05-07 | $18.38 | $26.20 | 3,375,900 | — | — |
| 2013-05-06 | $19.06 | $27.17 | 937,200 | — | — |
| 2013-05-03 | $18.84 | $26.86 | 7,541,900 | — | — |
| 2013-05-02 | $19.01 | $27.10 | 2,872,300 | — | — |
| 2013-05-01 | $19.12 | $27.26 | 2,780,400 | — | — |
| 2013-04-30 | $19.50 | $27.80 | 1,788,900 | — | — |
| 2013-04-29 | $18.94 | $27.00 | 1,384,700 | — | — |
| 2013-04-26 | $18.48 | $26.34 | 2,157,600 | — | — |
| 2013-04-25 | $19.26 | $27.46 | 2,318,100 | — | — |
| 2013-04-24 | $19.35 | $27.58 | 2,913,300 | — | — |
| 2013-04-23 | $18.27 | $26.04 | 1,696,800 | — | — |
| 2013-04-22 | $18.60 | $26.51 | 1,869,700 | — | — |
| 2013-04-19 | $18.61 | $26.53 | 3,271,900 | — | — |
| 2013-04-18 | $17.96 | $25.60 | 4,962,400 | — | — |
| 2013-04-17 | $17.56 | $25.03 | 4,633,400 | — | — |
| 2013-04-16 | $18.49 | $26.36 | 6,258,900 | — | — |
| 2013-04-15 | $18.30 | $26.09 | 8,846,500 | — | — |
| 2013-04-12 | $20.42 | $29.11 | 5,561,000 | — | — |
| 2013-04-11 | $21.60 | $30.79 | 1,710,300 | — | — |
| 2013-04-10 | $22.36 | $31.87 | 1,457,100 | — | — |
| 2013-04-09 | $23.03 | $32.83 | 3,665,000 | — | — |
| 2013-04-08 | $21.91 | $31.23 | 1,964,300 | — | — |
| 2013-04-05 | $21.85 | $31.15 | 2,691,000 | — | — |
| 2013-04-04 | $22.34 | $31.85 | 2,432,000 | — | — |
| 2013-04-03 | $21.59 | $30.78 | 2,807,000 | — | — |
| 2013-04-02 | $22.49 | $32.06 | 1,297,900 | — | — |
| 2013-04-01 | $23.29 | $33.20 | 1,155,800 | — | — |
| 2013-03-28 | $23.55 | $33.57 | 1,020,800 | — | — |
| 2013-03-27 | $23.52 | $33.53 | 2,254,700 | — | — |
| 2013-03-26 | $23.73 | $33.83 | 1,550,000 | — | — |
| 2013-03-25 | $23.72 | $33.81 | 1,415,200 | — | — |
| 2013-03-22 | $23.91 | $34.08 | 1,224,800 | — | — |
| 2013-03-21 | $24.45 | $34.85 | 1,538,100 | — | — |
| 2013-03-20 | $23.97 | $34.17 | 1,775,600 | — | — |
| 2013-03-19 | $24.22 | $34.53 | 2,047,500 | — | — |
| 2013-03-18 | $24.54 | $34.98 | 1,863,600 | — | — |
| 2013-03-15 | $24.58 | $35.04 | 2,519,300 | — | — |
| 2013-03-14 | $24.79 | $35.34 | 1,575,900 | — | — |
| 2013-03-13 | $24.59 | $35.05 | 1,925,700 | — | — |
| 2013-03-12 | $25.34 | $36.04 | 1,725,400 | — | — |
| 2013-03-11 | $24.78 | $35.25 | 1,697,800 | — | — |
| 2013-03-08 | $24.60 | $34.99 | 3,439,400 | — | — |
| 2013-03-07 | $24.15 | $34.35 | 2,134,000 | — | — |
| 2013-03-06 | $24.43 | $34.75 | 3,115,800 | — | — |
| 2013-03-05 | $23.45 | $33.35 | 1,281,600 | — | — |
| 2013-03-04 | $23.41 | $33.30 | 1,515,500 | — | — |
| 2013-03-01 | $24.05 | $34.21 | 2,287,100 | — | — |
| 2013-02-28 | $24.24 | $34.48 | 1,808,300 | — | — |
| 2013-02-27 | $25.08 | $35.67 | 2,235,200 | — | — |
| 2013-02-26 | $25.66 | $36.50 | 1,976,900 | — | — |
| 2013-02-25 | $25.34 | $36.04 | 1,740,000 | — | — |
| 2013-02-22 | $25.15 | $35.77 | 1,771,300 | — | — |
| 2013-02-21 | $25.08 | $35.67 | 2,474,500 | — | — |
| 2013-02-20 | $24.81 | $35.29 | 4,248,500 | — | — |
| 2013-02-19 | $26.73 | $38.02 | 1,504,200 | — | — |
| 2013-02-15 | $26.99 | $38.39 | 2,653,300 | — | — |
| 2013-02-14 | $28.37 | $40.35 | 1,244,700 | — | — |
| 2013-02-13 | $28.55 | $40.61 | 1,341,100 | — | — |
| 2013-02-12 | $28.76 | $40.91 | 1,464,400 | — | — |
| 2013-02-11 | $28.09 | $39.95 | 1,390,100 | — | — |
| 2013-02-08 | $28.58 | $40.65 | 697,300 | — | — |
| 2013-02-07 | $28.77 | $40.92 | 985,800 | — | — |
| 2013-02-06 | $28.70 | $40.82 | 1,610,400 | — | — |
| 2013-02-05 | $28.89 | $41.09 | 1,935,300 | — | — |
| 2013-02-04 | $29.10 | $41.39 | 2,606,700 | — | — |
| 2013-02-01 | $29.30 | $41.68 | 5,537,600 | — | — |
| 2013-01-31 | $28.02 | $39.86 | 2,284,000 | — | — |
| 2013-01-30 | $27.73 | $39.44 | 2,420,200 | — | — |
| 2013-01-29 | $27.39 | $38.96 | 2,231,100 | — | — |
| 2013-01-28 | $27.18 | $38.66 | 1,966,500 | — | — |
| 2013-01-25 | $27.31 | $38.85 | 2,354,100 | — | — |
| 2013-01-24 | $28.09 | $39.95 | 2,750,900 | — | — |
| 2013-01-23 | $29.08 | $41.36 | 1,369,200 | — | — |
| 2013-01-22 | $29.61 | $42.12 | 1,272,400 | — | — |
| 2013-01-18 | $29.13 | $41.43 | 844,200 | — | — |
| 2013-01-17 | $29.14 | $41.45 | 1,570,700 | — | — |
| 2013-01-16 | $29.42 | $41.85 | 1,014,200 | — | — |
| 2013-01-15 | $29.55 | $42.03 | 1,945,400 | — | — |
| 2013-01-14 | $29.12 | $41.42 | 1,449,600 | — | — |
| 2013-01-11 | $29.16 | $41.48 | 2,474,000 | — | — |
| 2013-01-10 | $28.77 | $40.92 | 2,989,900 | — | — |
| 2013-01-09 | $28.87 | $41.06 | 1,305,000 | — | — |
| 2013-01-08 | $29.02 | $41.28 | 2,069,700 | — | — |
| 2013-01-07 | $29.87 | $42.49 | 1,454,400 | — | — |
| 2013-01-04 | $30.48 | $43.35 | 1,369,800 | — | — |
| 2013-01-03 | $30.39 | $43.23 | 1,321,100 | — | — |
| 2013-01-02 | $31.32 | $44.55 | 1,832,700 | — | — |