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
- 2001-12-13 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 | $14.74 | $14.74 | 1,595,600 | — | — |
| 2013-12-30 | $14.53 | $14.53 | 1,212,800 | — | — |
| 2013-12-27 | $14.35 | $14.35 | 682,000 | — | — |
| 2013-12-26 | $14.37 | $14.37 | 966,400 | — | — |
| 2013-12-24 | $14.35 | $14.35 | 925,600 | — | — |
| 2013-12-23 | $14.30 | $14.30 | 1,409,200 | — | — |
| 2013-12-20 | $14.28 | $14.28 | 2,132,800 | — | — |
| 2013-12-19 | $14.07 | $14.07 | 1,275,600 | — | — |
| 2013-12-18 | $14.28 | $14.28 | 2,039,600 | — | — |
| 2013-12-17 | $14.03 | $14.03 | 2,941,200 | — | — |
| 2013-12-16 | $14.20 | $14.20 | 4,711,200 | — | — |
| 2013-12-13 | $14.40 | $14.40 | 7,598,800 | — | — |
| 2013-12-12 | $13.57 | $13.57 | 4,492,800 | — | — |
| 2013-12-11 | $13.93 | $13.93 | 3,431,600 | — | — |
| 2013-12-10 | $14.16 | $14.16 | 3,669,600 | — | — |
| 2013-12-09 | $14.33 | $14.33 | 3,584,800 | — | — |
| 2013-12-06 | $15.05 | $15.05 | 1,591,200 | — | — |
| 2013-12-05 | $14.99 | $14.99 | 1,300,400 | — | — |
| 2013-12-04 | $15.23 | $15.23 | 2,561,600 | — | — |
| 2013-12-03 | $15.29 | $15.29 | 2,547,200 | — | — |
| 2013-12-02 | $15.01 | $15.01 | 1,277,600 | — | — |
| 2013-11-29 | $14.93 | $14.93 | 518,400 | — | — |
| 2013-11-27 | $14.94 | $14.94 | 934,000 | — | — |
| 2013-11-26 | $14.89 | $14.89 | 2,248,400 | — | — |
| 2013-11-25 | $14.86 | $14.86 | 2,527,200 | — | — |
| 2013-11-22 | $14.63 | $14.63 | 1,685,600 | — | — |
| 2013-11-21 | $14.28 | $14.28 | 3,041,600 | — | — |
| 2013-11-20 | $14.33 | $14.33 | 2,251,200 | — | — |
| 2013-11-19 | $14.44 | $14.44 | 2,028,800 | — | — |
| 2013-11-18 | $14.39 | $14.39 | 2,247,600 | — | — |
| 2013-11-15 | $14.24 | $14.24 | 1,622,000 | — | — |
| 2013-11-14 | $14.45 | $14.45 | 816,800 | — | — |
| 2013-11-13 | $14.50 | $14.50 | 1,794,400 | — | — |
| 2013-11-12 | $14.23 | $14.23 | 1,141,600 | — | — |
| 2013-11-11 | $14.36 | $14.36 | 1,558,400 | — | — |
| 2013-11-08 | $14.20 | $14.20 | 2,056,400 | — | — |
| 2013-11-07 | $13.90 | $13.90 | 3,449,600 | — | — |
| 2013-11-06 | $14.31 | $14.31 | 1,210,400 | — | — |
| 2013-11-05 | $14.34 | $14.34 | 1,847,600 | — | — |
| 2013-11-04 | $14.48 | $14.48 | 3,772,800 | — | — |
| 2013-11-01 | $14.00 | $14.00 | 5,251,600 | — | — |
| 2013-10-31 | $14.04 | $14.04 | 4,552,400 | — | — |
| 2013-10-30 | $14.38 | $14.38 | 2,723,200 | — | — |
| 2013-10-29 | $14.66 | $14.66 | 2,102,800 | — | — |
| 2013-10-28 | $14.74 | $14.74 | 3,240,400 | — | — |
| 2013-10-25 | $14.76 | $14.76 | 4,784,800 | — | — |
| 2013-10-24 | $15.02 | $15.02 | 4,114,000 | — | — |
| 2013-10-23 | $15.85 | $15.85 | 3,474,800 | — | — |
| 2013-10-22 | $16.48 | $16.48 | 3,094,400 | — | — |
| 2013-10-21 | $16.53 | $16.53 | 3,332,400 | — | — |
| 2013-10-18 | $16.52 | $16.52 | 1,882,400 | — | — |
| 2013-10-17 | $16.38 | $16.38 | 2,191,600 | — | — |
| 2013-10-16 | $16.59 | $16.59 | 1,199,600 | — | — |
| 2013-10-15 | $16.36 | $16.36 | 1,196,000 | — | — |
| 2013-10-14 | $16.51 | $16.51 | 1,037,200 | — | — |
| 2013-10-11 | $16.50 | $16.50 | 1,206,000 | — | — |
| 2013-10-10 | $16.44 | $16.44 | 1,341,600 | — | — |
| 2013-10-09 | $16.05 | $16.05 | 1,114,000 | — | — |
| 2013-10-08 | $16.05 | $16.05 | 957,600 | — | — |
| 2013-10-07 | $16.20 | $16.20 | 949,200 | — | — |
| 2013-10-04 | $16.39 | $16.39 | 1,368,000 | — | — |
| 2013-10-03 | $16.14 | $16.14 | 1,519,200 | — | — |
| 2013-10-02 | $16.08 | $16.08 | 1,689,600 | — | — |
| 2013-10-01 | $16.24 | $16.24 | 1,802,400 | — | — |
| 2013-09-30 | $15.99 | $15.99 | 1,652,800 | — | — |
| 2013-09-27 | $16.16 | $16.16 | 1,752,000 | — | — |
| 2013-09-26 | $16.04 | $16.04 | 2,042,000 | — | — |
| 2013-09-25 | $15.99 | $15.99 | 2,611,200 | — | — |
| 2013-09-24 | $16.19 | $16.19 | 4,593,600 | — | — |
| 2013-09-23 | $15.30 | $15.30 | 6,112,000 | — | — |
| 2013-09-20 | $14.63 | $14.63 | 2,820,800 | — | — |
| 2013-09-19 | $14.75 | $14.75 | 1,274,000 | — | — |
| 2013-09-18 | $15.12 | $15.12 | 1,071,200 | — | — |
| 2013-09-17 | $15.20 | $15.20 | 1,401,600 | — | — |
| 2013-09-16 | $15.34 | $15.34 | 1,006,000 | — | — |
| 2013-09-13 | $15.20 | $15.20 | 1,171,200 | — | — |
| 2013-09-12 | $14.90 | $14.90 | 866,400 | — | — |
| 2013-09-11 | $14.97 | $14.97 | 1,187,200 | — | — |
| 2013-09-10 | $14.67 | $14.67 | 1,697,200 | — | — |
| 2013-09-09 | $14.68 | $14.68 | 1,134,800 | — | — |
| 2013-09-06 | $14.69 | $14.69 | 1,133,600 | — | — |
| 2013-09-05 | $14.83 | $14.83 | 911,200 | — | — |
| 2013-09-04 | $14.84 | $14.84 | 1,552,800 | — | — |
| 2013-09-03 | $14.47 | $14.47 | 1,747,200 | — | — |
| 2013-08-30 | $14.29 | $14.29 | 1,621,600 | — | — |
| 2013-08-29 | $14.56 | $14.56 | 864,800 | — | — |
| 2013-08-28 | $14.38 | $14.38 | 1,050,800 | — | — |
| 2013-08-27 | $14.33 | $14.33 | 1,718,000 | — | — |
| 2013-08-26 | $14.44 | $14.44 | 856,800 | — | — |
| 2013-08-23 | $14.40 | $14.40 | 789,600 | — | — |
| 2013-08-22 | $14.23 | $14.23 | 479,600 | — | — |
| 2013-08-21 | $14.10 | $14.10 | 838,800 | — | — |
| 2013-08-20 | $14.23 | $14.23 | 1,414,000 | — | — |
| 2013-08-19 | $14.07 | $14.06 | 2,167,600 | — | — |
| 2013-08-16 | $13.99 | $13.99 | 1,377,200 | — | — |
| 2013-08-15 | $13.88 | $13.88 | 1,996,800 | — | — |
| 2013-08-14 | $14.13 | $14.13 | 969,600 | — | — |
| 2013-08-13 | $14.30 | $14.30 | 818,400 | — | — |
| 2013-08-12 | $14.28 | $14.28 | 1,079,600 | — | — |
| 2013-08-09 | $14.40 | $14.40 | 1,453,600 | — | — |
| 2013-08-08 | $14.32 | $14.32 | 1,861,200 | — | — |
| 2013-08-07 | $14.21 | $14.21 | 2,233,600 | — | — |
| 2013-08-06 | $14.47 | $14.47 | 1,815,200 | — | — |
| 2013-08-05 | $14.41 | $14.41 | 1,594,800 | — | — |
| 2013-08-02 | $14.25 | $14.25 | 1,626,400 | — | — |
| 2013-08-01 | $14.03 | $14.03 | 2,430,000 | — | — |
| 2013-07-31 | $13.87 | $13.87 | 1,323,600 | — | — |
| 2013-07-30 | $14.02 | $14.02 | 1,616,400 | — | — |
| 2013-07-29 | $14.01 | $14.01 | 1,618,000 | — | — |
| 2013-07-26 | $14.02 | $14.02 | 2,100,400 | — | — |
| 2013-07-25 | $14.32 | $14.32 | 2,552,000 | — | — |
| 2013-07-24 | $14.69 | $14.69 | 2,814,000 | — | — |
| 2013-07-23 | $14.55 | $14.55 | 2,765,600 | — | — |
| 2013-07-22 | $13.98 | $13.98 | 1,037,600 | — | — |
| 2013-07-19 | $13.87 | $13.87 | 1,054,800 | — | — |
| 2013-07-18 | $13.81 | $13.81 | 1,926,000 | — | — |
| 2013-07-17 | $13.78 | $13.78 | 1,448,800 | — | — |
| 2013-07-16 | $13.85 | $13.85 | 2,328,400 | — | — |
| 2013-07-15 | $13.75 | $13.75 | 3,868,800 | — | — |
| 2013-07-12 | $13.61 | $13.61 | 1,052,400 | — | — |
| 2013-07-11 | $13.64 | $13.64 | 1,082,800 | — | — |
| 2013-07-10 | $13.64 | $13.64 | 1,486,800 | — | — |
| 2013-07-09 | $13.68 | $13.68 | 1,577,600 | — | — |
| 2013-07-08 | $13.62 | $13.62 | 1,042,000 | — | — |
| 2013-07-05 | $13.44 | $13.44 | 723,600 | — | — |
| 2013-07-03 | $13.21 | $13.21 | 690,400 | — | — |
| 2013-07-02 | $13.29 | $13.29 | 1,165,200 | — | — |
| 2013-07-01 | $13.14 | $13.14 | 1,906,400 | — | — |
| 2013-06-28 | $13.12 | $13.12 | 2,188,400 | — | — |
| 2013-06-27 | $12.99 | $12.99 | 2,822,000 | — | — |
| 2013-06-26 | $12.34 | $12.34 | 1,367,200 | — | — |
| 2013-06-25 | $12.33 | $12.33 | 1,368,800 | — | — |
| 2013-06-24 | $12.46 | $12.46 | 1,492,000 | — | — |
| 2013-06-21 | $12.52 | $12.52 | 3,444,800 | — | — |
| 2013-06-20 | $12.60 | $12.60 | 1,231,600 | — | — |
| 2013-06-19 | $12.92 | $12.92 | 902,000 | — | — |
| 2013-06-18 | $13.00 | $13.00 | 1,001,600 | — | — |
| 2013-06-17 | $12.70 | $12.70 | 1,924,800 | — | — |
| 2013-06-14 | $12.61 | $12.61 | 2,895,200 | — | — |
| 2013-06-13 | $12.54 | $12.54 | 2,850,800 | — | — |
| 2013-06-12 | $12.34 | $12.34 | 1,580,000 | — | — |
| 2013-06-11 | $12.39 | $12.39 | 954,800 | — | — |
| 2013-06-10 | $12.55 | $12.55 | 1,128,800 | — | — |
| 2013-06-07 | $12.43 | $12.43 | 1,167,600 | — | — |
| 2013-06-06 | $12.08 | $12.08 | 1,634,800 | — | — |
| 2013-06-05 | $11.98 | $11.98 | 692,000 | — | — |
| 2013-06-04 | $12.27 | $12.27 | 1,079,200 | — | — |
| 2013-06-03 | $12.22 | $12.22 | 3,377,600 | — | — |
| 2013-05-31 | $12.38 | $12.38 | 1,602,400 | — | — |
| 2013-05-30 | $12.81 | $12.81 | 975,200 | — | — |
| 2013-05-29 | $12.73 | $12.73 | 841,600 | — | — |
| 2013-05-28 | $12.81 | $12.81 | 1,284,800 | — | — |
| 2013-05-24 | $12.52 | $12.52 | 1,380,400 | — | — |
| 2013-05-23 | $12.84 | $12.84 | 1,283,600 | — | — |
| 2013-05-22 | $12.72 | $12.72 | 1,345,200 | — | — |
| 2013-05-21 | $12.69 | $12.69 | 1,789,600 | — | — |
| 2013-05-20 | $12.62 | $12.62 | 2,482,400 | — | — |
| 2013-05-17 | $12.97 | $12.96 | 1,790,000 | — | — |
| 2013-05-16 | $13.04 | $13.04 | 1,548,400 | — | — |
| 2013-05-15 | $12.92 | $12.92 | 3,086,000 | — | — |
| 2013-05-14 | $12.87 | $12.87 | 1,409,600 | — | — |
| 2013-05-13 | $12.73 | $12.73 | 1,082,000 | — | — |
| 2013-05-10 | $12.66 | $12.66 | 1,006,400 | — | — |
| 2013-05-09 | $12.31 | $12.31 | 1,410,000 | — | — |
| 2013-05-08 | $12.19 | $12.19 | 1,151,600 | — | — |
| 2013-05-07 | $12.03 | $12.03 | 1,885,200 | — | — |
| 2013-05-06 | $11.96 | $11.96 | 1,225,200 | — | — |
| 2013-05-03 | $11.88 | $11.88 | 1,544,000 | — | — |
| 2013-05-02 | $11.77 | $11.77 | 1,497,600 | — | — |
| 2013-05-01 | $11.60 | $11.60 | 2,529,600 | — | — |
| 2013-04-30 | $11.55 | $11.55 | 2,403,200 | — | — |
| 2013-04-29 | $11.65 | $11.65 | 1,628,800 | — | — |
| 2013-04-26 | $11.80 | $11.80 | 1,364,400 | — | — |
| 2013-04-25 | $11.91 | $11.91 | 2,170,000 | — | — |
| 2013-04-24 | $11.84 | $11.84 | 3,382,400 | — | — |
| 2013-04-23 | $11.77 | $11.77 | 5,945,600 | — | — |
| 2013-04-22 | $11.34 | $11.34 | 2,846,400 | — | — |
| 2013-04-19 | $11.37 | $11.37 | 1,862,800 | — | — |
| 2013-04-18 | $11.07 | $11.07 | 3,104,800 | — | — |
| 2013-04-17 | $11.28 | $11.28 | 2,250,800 | — | — |
| 2013-04-16 | $11.59 | $11.59 | 2,298,800 | — | — |
| 2013-04-15 | $11.48 | $11.48 | 1,549,200 | — | — |
| 2013-04-12 | $11.93 | $11.92 | 2,482,000 | — | — |
| 2013-04-11 | $11.84 | $11.84 | 2,952,800 | — | — |
| 2013-04-10 | $11.45 | $11.45 | 1,271,200 | — | — |
| 2013-04-09 | $11.30 | $11.30 | 3,805,200 | — | — |
| 2013-04-08 | $10.60 | $10.60 | 1,382,000 | — | — |
| 2013-04-05 | $10.56 | $10.56 | 2,449,200 | — | — |
| 2013-04-04 | $10.90 | $10.90 | 1,575,200 | — | — |
| 2013-04-03 | $10.94 | $10.94 | 1,382,000 | — | — |
| 2013-04-02 | $11.14 | $11.14 | 1,620,000 | — | — |
| 2013-04-01 | $11.15 | $11.15 | 1,514,800 | — | — |
| 2013-03-28 | $11.01 | $11.01 | 1,732,800 | — | — |
| 2013-03-27 | $11.04 | $11.04 | 1,762,000 | — | — |
| 2013-03-26 | $11.13 | $11.13 | 1,541,200 | — | — |
| 2013-03-25 | $11.15 | $11.15 | 1,001,600 | — | — |
| 2013-03-22 | $11.19 | $11.19 | 1,380,000 | — | — |
| 2013-03-21 | $11.25 | $11.25 | 1,564,400 | — | — |
| 2013-03-20 | $11.37 | $11.37 | 1,224,800 | — | — |
| 2013-03-19 | $11.28 | $11.28 | 1,306,000 | — | — |
| 2013-03-18 | $11.36 | $11.36 | 1,305,200 | — | — |
| 2013-03-15 | $11.45 | $11.45 | 2,994,000 | — | — |
| 2013-03-14 | $11.37 | $11.37 | 3,958,000 | — | — |
| 2013-03-13 | $11.76 | $11.76 | 1,622,000 | — | — |
| 2013-03-12 | $11.63 | $11.63 | 2,858,000 | — | — |
| 2013-03-11 | $11.85 | $11.85 | 1,712,000 | — | — |
| 2013-03-08 | $11.98 | $11.98 | 4,210,800 | — | — |
| 2013-03-07 | $11.75 | $11.75 | 2,570,800 | — | — |
| 2013-03-06 | $11.51 | $11.51 | 1,249,600 | — | — |
| 2013-03-05 | $11.36 | $11.36 | 1,284,800 | — | — |
| 2013-03-04 | $11.17 | $11.17 | 2,148,800 | — | — |
| 2013-03-01 | $11.43 | $11.43 | 2,032,800 | — | — |
| 2013-02-28 | $11.26 | $11.26 | 2,996,800 | — | — |
| 2013-02-27 | $11.24 | $11.24 | 1,433,200 | — | — |
| 2013-02-26 | $11.03 | $11.03 | 2,036,400 | — | — |
| 2013-02-25 | $11.09 | $11.09 | 1,320,800 | — | — |
| 2013-02-22 | $11.36 | $11.36 | 1,574,800 | — | — |
| 2013-02-21 | $11.44 | $11.44 | 2,596,000 | — | — |
| 2013-02-20 | $11.38 | $11.38 | 1,796,000 | — | — |
| 2013-02-19 | $11.50 | $11.50 | 1,958,000 | — | — |
| 2013-02-15 | $11.49 | $11.49 | 2,078,400 | — | — |
| 2013-02-14 | $11.38 | $11.38 | 1,324,800 | — | — |
| 2013-02-13 | $11.29 | $11.29 | 2,693,600 | — | — |
| 2013-02-12 | $11.20 | $11.20 | 2,083,600 | — | — |
| 2013-02-11 | $11.13 | $11.13 | 2,538,000 | — | — |
| 2013-02-08 | $11.51 | $11.51 | 2,476,400 | — | — |
| 2013-02-07 | $11.20 | $11.20 | 2,084,000 | — | — |
| 2013-02-06 | $11.29 | $11.29 | 3,997,600 | — | — |
| 2013-02-05 | $11.25 | $11.25 | 7,852,000 | — | — |
| 2013-02-04 | $10.64 | $10.64 | 5,127,200 | — | — |
| 2013-02-01 | $10.95 | $10.95 | 2,229,600 | — | — |
| 2013-01-31 | $10.79 | $10.79 | 3,183,600 | — | — |
| 2013-01-30 | $10.93 | $10.93 | 2,155,600 | — | — |
| 2013-01-29 | $11.11 | $11.11 | 2,306,000 | — | — |
| 2013-01-28 | $11.02 | $11.02 | 2,036,400 | — | — |
| 2013-01-25 | $11.12 | $11.12 | 1,842,400 | — | — |
| 2013-01-24 | $11.06 | $11.06 | 2,248,800 | — | — |
| 2013-01-23 | $11.14 | $11.14 | 1,977,600 | — | — |
| 2013-01-22 | $11.14 | $11.14 | 2,500,400 | — | — |
| 2013-01-18 | $10.77 | $10.77 | 1,418,800 | — | — |
| 2013-01-17 | $10.67 | $10.67 | 2,184,800 | — | — |
| 2013-01-16 | $10.58 | $10.58 | 1,812,800 | — | — |
| 2013-01-15 | $10.50 | $10.50 | 5,441,200 | — | — |
| 2013-01-14 | $10.27 | $10.27 | 2,489,200 | — | — |
| 2013-01-11 | $10.41 | $10.41 | 2,602,000 | — | — |
| 2013-01-10 | $10.47 | $10.47 | 1,855,600 | — | — |
| 2013-01-09 | $10.32 | $10.32 | 2,009,200 | — | — |
| 2013-01-08 | $10.33 | $10.33 | 2,741,600 | — | — |
| 2013-01-07 | $10.62 | $10.62 | 3,385,200 | — | — |
| 2013-01-04 | $10.40 | $10.40 | 2,086,000 | — | — |
| 2013-01-03 | $10.23 | $10.23 | 2,468,000 | — | — |
| 2013-01-02 | $10.34 | $10.34 | 2,610,000 | — | — |