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
- 1993-10-15 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 | $11.26 | $12.10 | 1,371,600 | — | — |
| 2013-12-30 | $11.36 | $12.21 | 1,560,200 | — | — |
| 2013-12-27 | $11.15 | $11.99 | 2,102,200 | — | — |
| 2013-12-26 | $11.59 | $12.46 | 2,078,100 | — | — |
| 2013-12-24 | $11.40 | $12.26 | 624,500 | — | — |
| 2013-12-23 | $11.36 | $12.21 | 1,074,600 | — | — |
| 2013-12-20 | $11.34 | $12.19 | 6,771,300 | — | — |
| 2013-12-19 | $11.01 | $11.84 | 1,985,400 | — | — |
| 2013-12-18 | $11.06 | $11.89 | 2,287,100 | — | — |
| 2013-12-17 | $10.95 | $11.77 | 2,230,500 | — | — |
| 2013-12-16 | $11.19 | $12.03 | 1,330,000 | — | — |
| 2013-12-13 | $11.14 | $11.98 | 1,681,900 | — | — |
| 2013-12-12 | $11.09 | $11.92 | 1,502,500 | — | — |
| 2013-12-11 | $11.27 | $12.12 | 1,483,200 | — | — |
| 2013-12-10 | $11.52 | $12.38 | 1,414,300 | — | — |
| 2013-12-09 | $11.66 | $12.53 | 1,367,500 | — | — |
| 2013-12-06 | $11.47 | $12.33 | 1,101,200 | — | — |
| 2013-12-05 | $11.29 | $12.14 | 1,429,100 | — | — |
| 2013-12-04 | $11.34 | $12.19 | 3,669,300 | — | — |
| 2013-12-03 | $11.04 | $11.87 | 1,781,000 | — | — |
| 2013-12-02 | $11.14 | $11.98 | 2,312,500 | — | — |
| 2013-11-29 | $11.45 | $12.31 | 1,665,300 | — | — |
| 2013-11-27 | $11.50 | $12.36 | 5,511,600 | — | — |
| 2013-11-26 | $10.46 | $11.24 | 2,764,200 | — | — |
| 2013-11-25 | $10.05 | $10.80 | 2,152,200 | — | — |
| 2013-11-22 | $10.10 | $10.86 | 1,250,600 | — | — |
| 2013-11-21 | $10.06 | $10.81 | 1,558,900 | — | — |
| 2013-11-20 | $9.77 | $10.50 | 1,710,900 | — | — |
| 2013-11-19 | $9.88 | $10.62 | 2,026,100 | — | — |
| 2013-11-18 | $10.05 | $10.80 | 2,326,600 | — | — |
| 2013-11-15 | $10.35 | $11.13 | 2,383,600 | — | — |
| 2013-11-14 | $10.26 | $11.03 | 1,687,600 | — | — |
| 2013-11-13 | $10.30 | $11.07 | 1,861,300 | — | — |
| 2013-11-12 | $10.11 | $10.87 | 1,868,300 | — | — |
| 2013-11-11 | $10.07 | $10.83 | 1,663,500 | — | — |
| 2013-11-08 | $10.07 | $10.83 | 2,432,900 | — | — |
| 2013-11-07 | $9.86 | $10.60 | 3,829,500 | — | — |
| 2013-11-06 | $10.25 | $11.02 | 3,475,400 | — | — |
| 2013-11-05 | $10.15 | $10.91 | 4,139,500 | — | — |
| 2013-11-04 | $10.21 | $10.98 | 3,748,400 | — | — |
| 2013-11-01 | $10.32 | $11.09 | 4,415,100 | — | — |
| 2013-10-31 | $10.56 | $11.35 | 15,227,300 | — | — |
| 2013-10-30 | $12.98 | $13.95 | 3,643,900 | — | — |
| 2013-10-29 | $13.21 | $14.20 | 2,586,700 | — | — |
| 2013-10-28 | $13.25 | $14.24 | 2,727,100 | — | — |
| 2013-10-25 | $13.86 | $14.90 | 1,007,300 | — | — |
| 2013-10-24 | $13.93 | $14.97 | 1,677,600 | — | — |
| 2013-10-23 | $13.64 | $14.66 | 1,823,400 | — | — |
| 2013-10-22 | $13.84 | $14.88 | 3,642,500 | — | — |
| 2013-10-21 | $13.72 | $14.75 | 1,979,800 | — | — |
| 2013-10-18 | $14.04 | $15.09 | 1,418,300 | — | — |
| 2013-10-17 | $14.11 | $15.17 | 1,288,800 | — | — |
| 2013-10-16 | $14.03 | $15.08 | 1,096,500 | — | — |
| 2013-10-15 | $13.76 | $14.79 | 1,232,400 | — | — |
| 2013-10-14 | $14.04 | $15.09 | 910,800 | — | — |
| 2013-10-11 | $14.01 | $15.06 | 1,304,100 | — | — |
| 2013-10-10 | $13.75 | $14.78 | 2,584,000 | — | — |
| 2013-10-09 | $13.17 | $14.16 | 2,040,800 | — | — |
| 2013-10-08 | $13.44 | $14.45 | 2,681,900 | — | — |
| 2013-10-07 | $13.87 | $14.91 | 1,743,600 | — | — |
| 2013-10-04 | $14.10 | $15.16 | 4,930,300 | — | — |
| 2013-10-03 | $14.28 | $15.35 | 1,437,000 | — | — |
| 2013-10-02 | $14.46 | $15.54 | 1,049,200 | — | — |
| 2013-10-01 | $14.35 | $15.43 | 1,198,000 | — | — |
| 2013-09-30 | $14.15 | $15.21 | 2,022,800 | — | — |
| 2013-09-27 | $14.13 | $15.19 | 1,536,300 | — | — |
| 2013-09-26 | $14.27 | $15.34 | 1,315,000 | — | — |
| 2013-09-25 | $14.27 | $15.34 | 1,512,000 | — | — |
| 2013-09-24 | $14.24 | $15.31 | 2,490,400 | — | — |
| 2013-09-23 | $14.03 | $15.08 | 2,790,100 | — | — |
| 2013-09-20 | $14.25 | $15.32 | 3,700,000 | — | — |
| 2013-09-19 | $13.72 | $14.75 | 1,894,400 | — | — |
| 2013-09-18 | $13.61 | $14.63 | 2,524,200 | — | — |
| 2013-09-17 | $13.32 | $14.32 | 1,340,000 | — | — |
| 2013-09-16 | $13.16 | $14.15 | 3,084,400 | — | — |
| 2013-09-13 | $13.27 | $14.27 | 2,264,100 | — | — |
| 2013-09-12 | $12.65 | $13.60 | 2,236,100 | — | — |
| 2013-09-11 | $12.91 | $13.88 | 2,057,300 | — | — |
| 2013-09-10 | $12.62 | $13.57 | 2,699,000 | — | — |
| 2013-09-09 | $12.20 | $13.12 | 1,676,900 | — | — |
| 2013-09-06 | $11.76 | $12.64 | 2,791,600 | — | — |
| 2013-09-05 | $11.97 | $12.87 | 1,813,200 | — | — |
| 2013-09-04 | $12.15 | $13.06 | 2,027,600 | — | — |
| 2013-09-03 | $11.90 | $12.79 | 2,342,900 | — | — |
| 2013-08-30 | $12.12 | $13.03 | 2,986,200 | — | — |
| 2013-08-29 | $12.16 | $13.07 | 1,298,400 | — | — |
| 2013-08-28 | $11.95 | $12.85 | 1,737,200 | — | — |
| 2013-08-27 | $11.94 | $12.84 | 2,132,100 | — | — |
| 2013-08-26 | $12.36 | $13.29 | 3,406,800 | — | — |
| 2013-08-23 | $11.94 | $12.84 | 1,518,700 | — | — |
| 2013-08-22 | $11.68 | $12.56 | 996,400 | — | — |
| 2013-08-21 | $11.48 | $12.34 | 2,009,200 | — | — |
| 2013-08-20 | $11.74 | $12.62 | 1,529,800 | — | — |
| 2013-08-19 | $11.54 | $12.41 | 1,458,200 | — | — |
| 2013-08-16 | $11.63 | $12.50 | 2,171,400 | — | — |
| 2013-08-15 | $11.92 | $12.81 | 1,882,800 | — | — |
| 2013-08-14 | $12.08 | $12.99 | 1,198,600 | — | — |
| 2013-08-13 | $12.10 | $13.01 | 1,224,400 | — | — |
| 2013-08-12 | $12.07 | $12.98 | 2,009,700 | — | — |
| 2013-08-09 | $12.20 | $13.12 | 2,763,200 | — | — |
| 2013-08-08 | $12.19 | $13.10 | 2,808,100 | — | — |
| 2013-08-07 | $11.91 | $12.80 | 2,076,200 | — | — |
| 2013-08-06 | $12.00 | $12.90 | 3,084,800 | — | — |
| 2013-08-05 | $12.20 | $13.12 | 2,828,300 | — | — |
| 2013-08-02 | $12.13 | $13.04 | 22,654,900 | — | — |
| 2013-08-01 | $12.80 | $13.76 | 5,344,600 | — | — |
| 2013-07-31 | $13.31 | $14.31 | 4,783,200 | — | — |
| 2013-07-30 | $12.85 | $13.81 | 8,538,500 | — | — |
| 2013-07-29 | $10.86 | $11.67 | 2,608,400 | — | — |
| 2013-07-26 | $11.21 | $12.05 | 1,406,400 | — | — |
| 2013-07-25 | $10.78 | $11.59 | 1,301,600 | — | — |
| 2013-07-24 | $10.94 | $11.76 | 1,620,200 | — | — |
| 2013-07-23 | $11.22 | $12.06 | 1,984,800 | — | — |
| 2013-07-22 | $11.75 | $12.63 | 1,170,700 | — | — |
| 2013-07-19 | $11.77 | $12.65 | 2,005,100 | — | — |
| 2013-07-18 | $11.93 | $12.82 | 1,406,200 | — | — |
| 2013-07-17 | $11.80 | $12.69 | 1,521,600 | — | — |
| 2013-07-16 | $11.98 | $12.88 | 1,211,800 | — | — |
| 2013-07-15 | $12.11 | $13.02 | 1,039,800 | — | — |
| 2013-07-12 | $11.89 | $12.78 | 748,600 | — | — |
| 2013-07-11 | $11.93 | $12.82 | 1,588,800 | — | — |
| 2013-07-10 | $11.71 | $12.59 | 1,187,400 | — | — |
| 2013-07-09 | $11.89 | $12.78 | 1,413,100 | — | — |
| 2013-07-08 | $11.75 | $12.63 | 1,645,400 | — | — |
| 2013-07-05 | $11.53 | $12.39 | 1,035,500 | — | — |
| 2013-07-03 | $11.02 | $11.85 | 291,300 | — | — |
| 2013-07-02 | $11.08 | $11.91 | 1,129,400 | — | — |
| 2013-07-01 | $11.45 | $12.31 | 815,100 | — | — |
| 2013-06-28 | $11.30 | $12.15 | 3,006,300 | — | — |
| 2013-06-27 | $11.30 | $12.15 | 1,677,000 | — | — |
| 2013-06-26 | $10.95 | $11.77 | 1,061,300 | — | — |
| 2013-06-25 | $10.67 | $11.47 | 929,300 | — | — |
| 2013-06-24 | $10.48 | $11.27 | 1,912,500 | — | — |
| 2013-06-21 | $10.89 | $11.71 | 2,740,300 | — | — |
| 2013-06-20 | $10.84 | $11.65 | 1,966,700 | — | — |
| 2013-06-19 | $11.88 | $12.77 | 1,348,300 | — | — |
| 2013-06-18 | $11.74 | $12.62 | 1,259,800 | — | — |
| 2013-06-17 | $11.75 | $12.63 | 1,636,100 | — | — |
| 2013-06-14 | $11.56 | $12.43 | 1,300,600 | — | — |
| 2013-06-13 | $11.87 | $12.76 | 1,341,200 | — | — |
| 2013-06-12 | $11.85 | $12.74 | 1,243,100 | — | — |
| 2013-06-11 | $12.19 | $13.10 | 1,289,400 | — | — |
| 2013-06-10 | $12.37 | $13.30 | 1,568,600 | — | — |
| 2013-06-07 | $12.35 | $13.28 | 1,546,500 | — | — |
| 2013-06-06 | $12.01 | $12.91 | 1,708,800 | — | — |
| 2013-06-05 | $12.01 | $12.91 | 2,170,900 | — | — |
| 2013-06-04 | $12.75 | $13.71 | 1,942,700 | — | — |
| 2013-06-03 | $13.11 | $14.09 | 1,939,600 | — | — |
| 2013-05-31 | $13.03 | $14.01 | 2,227,600 | — | — |
| 2013-05-30 | $13.00 | $13.98 | 1,513,400 | — | — |
| 2013-05-29 | $12.81 | $13.77 | 2,085,800 | — | — |
| 2013-05-28 | $13.19 | $14.18 | 1,747,200 | — | — |
| 2013-05-24 | $12.60 | $13.55 | 917,300 | — | — |
| 2013-05-23 | $12.75 | $13.71 | 1,937,700 | — | — |
| 2013-05-22 | $12.51 | $13.45 | 2,680,400 | — | — |
| 2013-05-21 | $13.28 | $14.28 | 1,863,400 | — | — |
| 2013-05-20 | $13.16 | $14.15 | 2,380,000 | — | — |
| 2013-05-17 | $12.90 | $13.87 | 4,334,800 | — | — |
| 2013-05-16 | $13.18 | $14.17 | 2,567,200 | — | — |
| 2013-05-15 | $13.83 | $14.87 | 2,483,800 | — | — |
| 2013-05-14 | $14.34 | $15.42 | 2,595,600 | — | — |
| 2013-05-13 | $14.24 | $15.31 | 3,776,900 | — | — |
| 2013-05-10 | $13.89 | $14.93 | 5,935,800 | — | — |
| 2013-05-09 | $13.11 | $14.09 | 2,975,500 | — | — |
| 2013-05-08 | $12.95 | $13.92 | 1,478,000 | — | — |
| 2013-05-07 | $12.98 | $13.95 | 1,833,600 | — | — |
| 2013-05-06 | $12.98 | $13.95 | 2,781,600 | — | — |
| 2013-05-03 | $12.91 | $13.88 | 2,686,500 | — | — |
| 2013-05-02 | $12.25 | $13.17 | 3,282,500 | — | — |
| 2013-05-01 | $11.86 | $12.75 | 2,956,600 | — | — |
| 2013-04-30 | $12.00 | $12.90 | 3,219,200 | — | — |
| 2013-04-29 | $11.76 | $12.64 | 5,216,800 | — | — |
| 2013-04-26 | $11.48 | $12.34 | 2,005,700 | — | — |
| 2013-04-25 | $11.49 | $12.35 | 8,268,300 | — | — |
| 2013-04-24 | $10.98 | $11.80 | 12,469,100 | — | — |
| 2013-04-23 | $8.95 | $9.62 | 3,843,300 | — | — |
| 2013-04-22 | $8.58 | $9.22 | 1,275,000 | — | — |
| 2013-04-19 | $8.49 | $9.13 | 1,026,000 | — | — |
| 2013-04-18 | $8.38 | $9.01 | 1,459,400 | — | — |
| 2013-04-17 | $8.48 | $9.12 | 2,167,000 | — | — |
| 2013-04-16 | $8.60 | $9.25 | 1,826,600 | — | — |
| 2013-04-15 | $8.53 | $9.17 | 2,373,000 | — | — |
| 2013-04-12 | $9.02 | $9.70 | 2,362,500 | — | — |
| 2013-04-11 | $8.85 | $9.51 | 9,107,500 | — | — |
| 2013-04-10 | $8.20 | $8.82 | 1,785,200 | — | — |
| 2013-04-09 | $8.16 | $8.77 | 1,149,000 | — | — |
| 2013-04-08 | $8.25 | $8.87 | 1,778,000 | — | — |
| 2013-04-05 | $8.19 | $8.80 | 1,642,300 | — | — |
| 2013-04-04 | $8.23 | $8.85 | 1,791,800 | — | — |
| 2013-04-03 | $7.96 | $8.56 | 2,162,200 | — | — |
| 2013-04-02 | $8.27 | $8.89 | 2,053,800 | — | — |
| 2013-04-01 | $8.36 | $8.99 | 1,653,900 | — | — |
| 2013-03-28 | $8.27 | $8.89 | 1,782,600 | — | — |
| 2013-03-27 | $8.66 | $9.31 | 2,979,300 | — | — |
| 2013-03-26 | $8.19 | $8.80 | 2,665,500 | — | — |
| 2013-03-25 | $7.82 | $8.41 | 2,273,500 | — | — |
| 2013-03-22 | $7.50 | $8.06 | 1,705,700 | — | — |
| 2013-03-21 | $7.65 | $8.22 | 2,520,600 | — | — |
| 2013-03-20 | $7.30 | $7.85 | 1,459,800 | — | — |
| 2013-03-19 | $7.16 | $7.70 | 1,746,000 | — | — |
| 2013-03-18 | $7.25 | $7.79 | 1,835,600 | — | — |
| 2013-03-15 | $7.26 | $7.80 | 1,999,100 | — | — |
| 2013-03-14 | $7.33 | $7.88 | 3,554,200 | — | — |
| 2013-03-13 | $7.10 | $7.63 | 1,536,500 | — | — |
| 2013-03-12 | $7.07 | $7.60 | 2,047,600 | — | — |
| 2013-03-11 | $7.27 | $7.82 | 2,716,400 | — | — |
| 2013-03-08 | $7.03 | $7.56 | 1,770,600 | — | — |
| 2013-03-07 | $6.95 | $7.47 | 1,665,800 | — | — |
| 2013-03-06 | $7.00 | $7.53 | 2,145,700 | — | — |
| 2013-03-05 | $6.96 | $7.48 | 5,122,500 | — | — |
| 2013-03-04 | $7.39 | $7.94 | 10,662,000 | — | — |
| 2013-03-01 | $6.46 | $6.94 | 2,774,000 | — | — |
| 2013-02-28 | $6.57 | $7.06 | 2,469,000 | — | — |
| 2013-02-27 | $6.72 | $7.22 | 3,284,900 | — | — |
| 2013-02-26 | $6.50 | $6.99 | 2,240,200 | — | — |
| 2013-02-25 | $6.46 | $6.94 | 2,528,200 | — | — |
| 2013-02-22 | $6.60 | $7.10 | 3,212,000 | — | — |
| 2013-02-21 | $6.35 | $6.83 | 3,430,200 | — | — |
| 2013-02-20 | $6.55 | $7.04 | 2,798,100 | — | — |
| 2013-02-19 | $6.79 | $7.30 | 2,412,000 | — | — |
| 2013-02-15 | $6.88 | $7.40 | 2,000,500 | — | — |
| 2013-02-14 | $7.02 | $7.55 | 1,560,000 | — | — |
| 2013-02-13 | $7.20 | $7.74 | 1,829,500 | — | — |
| 2013-02-12 | $7.20 | $7.74 | 4,769,400 | — | — |
| 2013-02-11 | $7.48 | $8.04 | 4,331,800 | — | — |
| 2013-02-08 | $7.77 | $8.35 | 7,957,300 | — | — |
| 2013-02-07 | $7.10 | $7.63 | 6,307,700 | — | — |
| 2013-02-06 | $6.91 | $7.43 | 1,115,700 | — | — |
| 2013-02-05 | $6.87 | $7.39 | 958,700 | — | — |
| 2013-02-04 | $6.75 | $7.26 | 1,094,800 | — | — |
| 2013-02-01 | $6.95 | $7.47 | 1,990,700 | — | — |
| 2013-01-31 | $7.01 | $7.54 | 3,273,000 | — | — |
| 2013-01-30 | $6.67 | $7.17 | 1,329,000 | — | — |
| 2013-01-29 | $6.61 | $7.11 | 1,362,800 | — | — |
| 2013-01-28 | $6.80 | $7.31 | 1,055,100 | — | — |
| 2013-01-25 | $6.71 | $7.21 | 1,061,200 | — | — |
| 2013-01-24 | $6.68 | $7.18 | 2,285,100 | — | — |
| 2013-01-23 | $6.67 | $7.17 | 1,418,400 | — | — |
| 2013-01-22 | $6.80 | $7.31 | 1,372,400 | — | — |
| 2013-01-18 | $6.57 | $7.06 | 1,296,200 | — | — |
| 2013-01-17 | $6.67 | $7.17 | 1,107,800 | — | — |
| 2013-01-16 | $6.67 | $7.17 | 1,276,400 | — | — |
| 2013-01-15 | $6.72 | $7.22 | 1,206,900 | — | — |
| 2013-01-14 | $6.77 | $7.28 | 1,001,700 | — | — |
| 2013-01-11 | $6.88 | $7.40 | 1,564,600 | — | — |
| 2013-01-10 | $6.82 | $7.33 | 1,977,400 | — | — |
| 2013-01-09 | $6.90 | $7.42 | 1,521,000 | — | — |
| 2013-01-08 | $6.78 | $7.29 | 1,370,000 | — | — |
| 2013-01-07 | $6.90 | $7.42 | 1,609,600 | — | — |
| 2013-01-04 | $6.98 | $7.50 | 2,262,400 | — | — |
| 2013-01-03 | $6.90 | $7.42 | 1,743,800 | — | — |
| 2013-01-02 | $6.78 | $7.29 | 2,069,000 | — | — |