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
- 1980-11-03 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 | $9.59 | $24.62 | 12,075,600 | — | — |
| 2013-12-30 | $9.45 | $24.25 | 11,165,400 | — | — |
| 2013-12-27 | $9.43 | $24.21 | 9,129,900 | — | — |
| 2013-12-26 | $9.48 | $24.33 | 7,722,000 | — | — |
| 2013-12-24 | $9.45 | $24.27 | 4,771,200 | — | — |
| 2013-12-23 | $9.41 | $24.17 | 9,664,500 | — | — |
| 2013-12-20 | $9.36 | $24.03 | 28,884,300 | — | — |
| 2013-12-19 | $9.29 | $23.86 | 20,485,500 | — | — |
| 2013-12-18 | $9.31 | $23.90 | 27,084,000 | — | — |
| 2013-12-17 | $9.22 | $23.68 | 12,764,400 | — | — |
| 2013-12-16 | $9.28 | $23.82 | 21,065,400 | — | — |
| 2013-12-13 | $9.19 | $23.59 | 18,828,600 | — | — |
| 2013-12-12 | $9.09 | $23.35 | 12,762,900 | — | — |
| 2013-12-11 | $9.12 | $23.40 | 18,642,300 | — | — |
| 2013-12-10 | $9.33 | $23.95 | 14,344,200 | — | — |
| 2013-12-09 | $9.36 | $24.03 | 12,645,600 | — | — |
| 2013-12-06 | $9.25 | $23.75 | 15,195,300 | — | — |
| 2013-12-05 | $9.19 | $23.60 | 17,590,500 | — | — |
| 2013-12-04 | $9.07 | $23.28 | 13,847,700 | — | — |
| 2013-12-03 | $9.14 | $23.46 | 19,863,600 | — | — |
| 2013-12-02 | $9.11 | $23.39 | 11,715,900 | — | — |
| 2013-11-29 | $9.09 | $23.34 | 6,752,700 | — | — |
| 2013-11-27 | $9.10 | $23.36 | 9,065,700 | — | — |
| 2013-11-26 | $9.04 | $23.20 | 13,938,000 | — | — |
| 2013-11-25 | $9.13 | $23.32 | 9,382,800 | — | — |
| 2013-11-22 | $9.12 | $23.28 | 11,792,100 | — | — |
| 2013-11-21 | $9.02 | $23.02 | 13,915,200 | — | — |
| 2013-11-20 | $8.97 | $22.90 | 13,914,000 | — | — |
| 2013-11-19 | $8.97 | $22.89 | 18,769,500 | — | — |
| 2013-11-18 | $9.08 | $23.17 | 19,993,800 | — | — |
| 2013-11-15 | $9.00 | $22.98 | 22,679,100 | — | — |
| 2013-11-14 | $9.00 | $22.98 | 22,248,900 | — | — |
| 2013-11-13 | $8.96 | $22.89 | 13,797,000 | — | — |
| 2013-11-12 | $8.93 | $22.79 | 14,137,200 | — | — |
| 2013-11-11 | $8.98 | $22.93 | 17,417,700 | — | — |
| 2013-11-08 | $8.87 | $22.65 | 18,284,100 | — | — |
| 2013-11-07 | $8.74 | $22.32 | 15,717,600 | — | — |
| 2013-11-06 | $8.75 | $22.34 | 20,112,000 | — | — |
| 2013-11-05 | $8.82 | $22.52 | 12,990,000 | — | — |
| 2013-11-04 | $8.83 | $22.54 | 15,555,900 | — | — |
| 2013-11-01 | $8.76 | $22.37 | 12,313,200 | — | — |
| 2013-10-31 | $8.69 | $22.18 | 17,482,500 | — | — |
| 2013-10-30 | $8.73 | $22.29 | 20,947,200 | — | — |
| 2013-10-29 | $8.89 | $22.69 | 13,684,200 | — | — |
| 2013-10-28 | $8.90 | $22.72 | 14,617,200 | — | — |
| 2013-10-25 | $8.87 | $22.65 | 13,134,000 | — | — |
| 2013-10-24 | $8.82 | $22.51 | 18,783,600 | — | — |
| 2013-10-23 | $8.72 | $22.27 | 24,835,800 | — | — |
| 2013-10-22 | $8.70 | $22.20 | 12,665,400 | — | — |
| 2013-10-21 | $8.68 | $22.15 | 16,748,400 | — | — |
| 2013-10-18 | $8.57 | $21.87 | 28,298,700 | — | — |
| 2013-10-17 | $8.46 | $21.59 | 33,587,700 | — | — |
| 2013-10-16 | $8.63 | $22.03 | 32,382,900 | — | — |
| 2013-10-15 | $8.70 | $22.21 | 21,589,500 | — | — |
| 2013-10-14 | $8.67 | $22.14 | 21,739,800 | — | — |
| 2013-10-11 | $8.61 | $21.98 | 26,027,400 | — | — |
| 2013-10-10 | $8.69 | $22.19 | 16,015,800 | — | — |
| 2013-10-09 | $8.49 | $21.67 | 18,549,000 | — | — |
| 2013-10-08 | $8.42 | $21.49 | 25,045,500 | — | — |
| 2013-10-07 | $8.45 | $21.58 | 16,613,400 | — | — |
| 2013-10-04 | $8.52 | $21.76 | 20,740,500 | — | — |
| 2013-10-03 | $8.56 | $21.86 | 14,806,500 | — | — |
| 2013-10-02 | $8.69 | $22.19 | 16,733,700 | — | — |
| 2013-10-01 | $8.72 | $22.26 | 14,519,100 | — | — |
| 2013-09-30 | $8.58 | $21.91 | 15,698,100 | — | — |
| 2013-09-27 | $8.62 | $22.00 | 17,274,900 | — | — |
| 2013-09-26 | $8.66 | $22.11 | 12,068,700 | — | — |
| 2013-09-25 | $8.65 | $22.08 | 15,483,300 | — | — |
| 2013-09-24 | $8.69 | $22.20 | 22,118,700 | — | — |
| 2013-09-23 | $8.73 | $22.30 | 17,136,300 | — | — |
| 2013-09-20 | $8.81 | $22.49 | 19,612,800 | — | — |
| 2013-09-19 | $8.92 | $22.77 | 17,715,300 | — | — |
| 2013-09-18 | $8.90 | $22.72 | 24,142,800 | — | — |
| 2013-09-17 | $8.74 | $22.31 | 24,412,200 | — | — |
| 2013-09-16 | $8.74 | $22.31 | 15,391,500 | — | — |
| 2013-09-13 | $8.69 | $22.18 | 13,838,700 | — | — |
| 2013-09-12 | $8.60 | $21.95 | 20,406,000 | — | — |
| 2013-09-11 | $8.72 | $22.27 | 11,472,000 | — | — |
| 2013-09-10 | $8.69 | $22.18 | 17,054,400 | — | — |
| 2013-09-09 | $8.55 | $21.84 | 12,840,000 | — | — |
| 2013-09-06 | $8.48 | $21.66 | 13,132,200 | — | — |
| 2013-09-05 | $8.48 | $21.64 | 8,966,100 | — | — |
| 2013-09-04 | $8.43 | $21.52 | 19,626,000 | — | — |
| 2013-09-03 | $8.30 | $21.20 | 19,540,500 | — | — |
| 2013-08-30 | $8.20 | $20.94 | 12,928,800 | — | — |
| 2013-08-29 | $8.28 | $21.13 | 10,486,200 | — | — |
| 2013-08-28 | $8.24 | $21.05 | 13,446,600 | — | — |
| 2013-08-27 | $8.27 | $20.99 | 18,186,600 | — | — |
| 2013-08-26 | $8.48 | $21.53 | 17,369,100 | — | — |
| 2013-08-23 | $8.45 | $21.45 | 13,467,300 | — | — |
| 2013-08-22 | $8.39 | $21.30 | 11,503,200 | — | — |
| 2013-08-21 | $8.21 | $20.84 | 14,671,500 | — | — |
| 2013-08-20 | $8.27 | $21.00 | 17,058,600 | — | — |
| 2013-08-19 | $8.30 | $21.06 | 11,484,600 | — | — |
| 2013-08-16 | $8.39 | $21.28 | 13,483,500 | — | — |
| 2013-08-15 | $8.39 | $21.28 | 16,308,300 | — | — |
| 2013-08-14 | $8.43 | $21.40 | 16,776,000 | — | — |
| 2013-08-13 | $8.44 | $21.42 | 17,499,300 | — | — |
| 2013-08-12 | $8.47 | $21.49 | 19,710,600 | — | — |
| 2013-08-09 | $8.57 | $21.74 | 18,815,100 | — | — |
| 2013-08-08 | $8.61 | $21.84 | 20,756,700 | — | — |
| 2013-08-07 | $8.47 | $21.49 | 23,395,800 | — | — |
| 2013-08-06 | $8.54 | $21.66 | 26,178,600 | — | — |
| 2013-08-05 | $8.62 | $21.88 | 31,539,000 | — | — |
| 2013-08-02 | $8.68 | $22.04 | 71,716,500 | — | — |
| 2013-08-01 | $8.48 | $21.52 | 21,276,300 | — | — |
| 2013-07-31 | $8.27 | $20.99 | 20,241,900 | — | — |
| 2013-07-30 | $8.24 | $20.90 | 12,688,500 | — | — |
| 2013-07-29 | $8.22 | $20.85 | 14,960,400 | — | — |
| 2013-07-26 | $8.23 | $20.88 | 21,357,000 | — | — |
| 2013-07-25 | $8.32 | $21.11 | 13,646,700 | — | — |
| 2013-07-24 | $8.31 | $21.10 | 18,472,200 | — | — |
| 2013-07-23 | $8.42 | $21.38 | 14,756,100 | — | — |
| 2013-07-22 | $8.44 | $21.42 | 13,377,600 | — | — |
| 2013-07-19 | $8.46 | $21.48 | 20,924,700 | — | — |
| 2013-07-18 | $8.52 | $21.61 | 30,317,400 | — | — |
| 2013-07-17 | $8.37 | $21.23 | 33,708,600 | — | — |
| 2013-07-16 | $8.21 | $20.84 | 21,484,500 | — | — |
| 2013-07-15 | $8.11 | $20.59 | 26,214,000 | — | — |
| 2013-07-12 | $8.12 | $20.61 | 17,333,400 | — | — |
| 2013-07-11 | $8.13 | $20.63 | 16,945,200 | — | — |
| 2013-07-10 | $7.97 | $20.23 | 19,692,300 | — | — |
| 2013-07-09 | $8.02 | $20.35 | 30,089,700 | — | — |
| 2013-07-08 | $7.76 | $19.68 | 14,766,600 | — | — |
| 2013-07-05 | $7.75 | $19.68 | 16,087,500 | — | — |
| 2013-07-03 | $7.68 | $19.48 | 8,394,000 | — | — |
| 2013-07-02 | $7.70 | $19.55 | 26,294,700 | — | — |
| 2013-07-01 | $7.74 | $19.64 | 18,315,900 | — | — |
| 2013-06-28 | $7.73 | $19.62 | 26,346,900 | — | — |
| 2013-06-27 | $7.82 | $19.85 | 18,201,900 | — | — |
| 2013-06-26 | $7.74 | $19.65 | 27,890,100 | — | — |
| 2013-06-25 | $7.71 | $19.57 | 27,732,900 | — | — |
| 2013-06-24 | $7.55 | $19.16 | 41,340,900 | — | — |
| 2013-06-21 | $7.82 | $19.85 | 47,003,400 | — | — |
| 2013-06-20 | $7.99 | $20.27 | 37,429,500 | — | — |
| 2013-06-19 | $8.20 | $20.81 | 22,359,300 | — | — |
| 2013-06-18 | $8.43 | $21.39 | 13,676,700 | — | — |
| 2013-06-17 | $8.28 | $21.01 | 24,451,800 | — | — |
| 2013-06-14 | $8.31 | $21.10 | 22,036,500 | — | — |
| 2013-06-13 | $8.35 | $21.20 | 20,499,900 | — | — |
| 2013-06-12 | $8.28 | $21.02 | 21,713,100 | — | — |
| 2013-06-11 | $8.26 | $20.95 | 19,580,700 | — | — |
| 2013-06-10 | $8.36 | $21.22 | 20,470,500 | — | — |
| 2013-06-07 | $8.34 | $21.17 | 22,617,300 | — | — |
| 2013-06-06 | $8.24 | $20.92 | 27,861,300 | — | — |
| 2013-06-05 | $8.07 | $20.49 | 26,334,600 | — | — |
| 2013-06-04 | $8.25 | $20.93 | 29,446,200 | — | — |
| 2013-06-03 | $8.39 | $21.30 | 17,181,000 | — | — |
| 2013-05-31 | $8.40 | $21.33 | 20,145,600 | — | — |
| 2013-05-30 | $8.49 | $21.54 | 12,776,700 | — | — |
| 2013-05-29 | $8.40 | $21.31 | 26,039,700 | — | — |
| 2013-05-28 | $8.43 | $21.28 | 31,269,000 | — | — |
| 2013-05-24 | $8.50 | $21.44 | 12,665,700 | — | — |
| 2013-05-23 | $8.45 | $21.32 | 21,615,300 | — | — |
| 2013-05-22 | $8.59 | $21.66 | 17,371,500 | — | — |
| 2013-05-21 | $8.71 | $21.98 | 12,270,300 | — | — |
| 2013-05-20 | $8.71 | $21.96 | 12,944,700 | — | — |
| 2013-05-17 | $8.64 | $21.80 | 16,680,300 | — | — |
| 2013-05-16 | $8.57 | $21.61 | 15,063,000 | — | — |
| 2013-05-15 | $8.63 | $21.78 | 15,436,500 | — | — |
| 2013-05-14 | $8.59 | $21.66 | 19,561,800 | — | — |
| 2013-05-13 | $8.44 | $21.28 | 14,507,700 | — | — |
| 2013-05-10 | $8.48 | $21.38 | 18,671,700 | — | — |
| 2013-05-09 | $8.48 | $21.38 | 23,838,300 | — | — |
| 2013-05-08 | $8.54 | $21.55 | 18,407,400 | — | — |
| 2013-05-07 | $8.44 | $21.30 | 14,791,200 | — | — |
| 2013-05-06 | $8.41 | $21.22 | 20,170,800 | — | — |
| 2013-05-03 | $8.27 | $20.86 | 16,924,200 | — | — |
| 2013-05-02 | $8.10 | $20.44 | 11,844,300 | — | — |
| 2013-05-01 | $8.02 | $20.24 | 18,383,400 | — | — |
| 2013-04-30 | $8.20 | $20.68 | 15,216,600 | — | — |
| 2013-04-29 | $8.20 | $20.69 | 14,775,000 | — | — |
| 2013-04-26 | $8.12 | $20.49 | 14,637,000 | — | — |
| 2013-04-25 | $8.10 | $20.43 | 19,844,700 | — | — |
| 2013-04-24 | $8.00 | $20.17 | 16,784,700 | — | — |
| 2013-04-23 | $7.93 | $20.01 | 18,079,800 | — | — |
| 2013-04-22 | $7.93 | $20.01 | 16,502,400 | — | — |
| 2013-04-19 | $7.90 | $19.93 | 23,022,300 | — | — |
| 2013-04-18 | $7.92 | $19.98 | 31,869,900 | — | — |
| 2013-04-17 | $7.84 | $19.77 | 37,453,800 | — | — |
| 2013-04-16 | $8.05 | $20.30 | 36,366,300 | — | — |
| 2013-04-15 | $7.82 | $19.74 | 25,233,900 | — | — |
| 2013-04-12 | $8.17 | $20.61 | 22,305,000 | — | — |
| 2013-04-11 | $8.09 | $20.42 | 17,481,900 | — | — |
| 2013-04-10 | $8.08 | $20.38 | 13,539,600 | — | — |
| 2013-04-09 | $7.97 | $20.10 | 22,757,400 | — | — |
| 2013-04-08 | $7.98 | $20.14 | 17,612,400 | — | — |
| 2013-04-05 | $7.95 | $20.05 | 19,642,800 | — | — |
| 2013-04-04 | $7.92 | $19.99 | 21,008,700 | — | — |
| 2013-04-03 | $7.98 | $20.14 | 25,223,700 | — | — |
| 2013-04-02 | $8.06 | $20.34 | 22,224,000 | — | — |
| 2013-04-01 | $8.07 | $20.35 | 17,072,100 | — | — |
| 2013-03-28 | $8.21 | $20.71 | 18,345,000 | — | — |
| 2013-03-27 | $8.12 | $20.48 | 23,220,000 | — | — |
| 2013-03-26 | $8.05 | $20.30 | 17,706,900 | — | — |
| 2013-03-25 | $7.96 | $20.09 | 15,064,500 | — | — |
| 2013-03-22 | $8.01 | $20.21 | 12,332,400 | — | — |
| 2013-03-21 | $7.97 | $20.11 | 23,380,800 | — | — |
| 2013-03-20 | $8.10 | $20.43 | 26,005,500 | — | — |
| 2013-03-19 | $7.98 | $20.14 | 21,473,400 | — | — |
| 2013-03-18 | $7.98 | $20.13 | 21,484,200 | — | — |
| 2013-03-15 | $8.01 | $20.20 | 35,963,400 | — | — |
| 2013-03-14 | $7.95 | $20.06 | 24,595,800 | — | — |
| 2013-03-13 | $7.86 | $19.83 | 21,570,900 | — | — |
| 2013-03-12 | $7.79 | $19.66 | 26,593,800 | — | — |
| 2013-03-11 | $7.78 | $19.63 | 25,625,400 | — | — |
| 2013-03-08 | $7.66 | $19.33 | 36,080,100 | — | — |
| 2013-03-07 | $7.57 | $19.10 | 39,649,800 | — | — |
| 2013-03-06 | $7.73 | $19.51 | 29,429,700 | — | — |
| 2013-03-05 | $7.86 | $19.83 | 24,894,600 | — | — |
| 2013-03-04 | $7.72 | $19.47 | 25,063,500 | — | — |
| 2013-03-01 | $7.66 | $19.32 | 20,739,000 | — | — |
| 2013-02-28 | $7.65 | $19.29 | 23,123,100 | — | — |
| 2013-02-27 | $7.60 | $19.17 | 28,765,800 | — | — |
| 2013-02-26 | $7.38 | $18.62 | 28,872,900 | — | — |
| 2013-02-25 | $7.41 | $18.57 | 24,885,900 | — | — |
| 2013-02-22 | $7.62 | $19.10 | 18,190,200 | — | — |
| 2013-02-21 | $7.52 | $18.84 | 19,749,600 | — | — |
| 2013-02-20 | $7.61 | $19.07 | 24,342,000 | — | — |
| 2013-02-19 | $7.69 | $19.29 | 23,449,800 | — | — |
| 2013-02-15 | $7.60 | $19.04 | 22,354,800 | — | — |
| 2013-02-14 | $7.64 | $19.16 | 16,241,400 | — | — |
| 2013-02-13 | $7.62 | $19.11 | 20,135,400 | — | — |
| 2013-02-12 | $7.55 | $18.92 | 24,010,500 | — | — |
| 2013-02-11 | $7.55 | $18.93 | 46,465,200 | — | — |
| 2013-02-08 | $7.32 | $18.36 | 22,849,500 | — | — |
| 2013-02-07 | $7.24 | $18.15 | 18,095,700 | — | — |
| 2013-02-06 | $7.19 | $18.02 | 25,345,800 | — | — |
| 2013-02-05 | $7.21 | $18.08 | 19,263,000 | — | — |
| 2013-02-04 | $7.22 | $18.09 | 22,860,900 | — | — |
| 2013-02-01 | $7.31 | $18.32 | 28,575,000 | — | — |
| 2013-01-31 | $7.34 | $18.41 | 22,212,300 | — | — |
| 2013-01-30 | $7.38 | $18.49 | 28,189,500 | — | — |
| 2013-01-29 | $7.51 | $18.82 | 28,111,200 | — | — |
| 2013-01-28 | $7.44 | $18.65 | 24,038,700 | — | — |
| 2013-01-25 | $7.41 | $18.58 | 34,966,800 | — | — |
| 2013-01-24 | $7.36 | $18.46 | 44,718,900 | — | — |
| 2013-01-23 | $7.23 | $18.12 | 54,916,200 | — | — |
| 2013-01-22 | $6.94 | $17.39 | 38,165,700 | — | — |
| 2013-01-18 | $6.97 | $17.47 | 45,977,700 | — | — |
| 2013-01-17 | $6.96 | $17.46 | 23,991,900 | — | — |
| 2013-01-16 | $6.94 | $17.40 | 14,442,900 | — | — |
| 2013-01-15 | $6.93 | $17.36 | 16,285,500 | — | — |
| 2013-01-14 | $6.88 | $17.26 | 19,724,100 | — | — |
| 2013-01-11 | $6.85 | $17.16 | 20,559,600 | — | — |
| 2013-01-10 | $6.85 | $17.16 | 62,093,100 | — | — |
| 2013-01-09 | $6.85 | $17.16 | 24,559,200 | — | — |
| 2013-01-08 | $6.84 | $17.14 | 25,377,600 | — | — |
| 2013-01-07 | $6.82 | $17.10 | 32,982,000 | — | — |
| 2013-01-04 | $6.98 | $17.50 | 27,742,200 | — | — |
| 2013-01-03 | $6.79 | $17.01 | 22,812,600 | — | — |
| 2013-01-02 | $6.72 | $16.85 | 37,580,700 | — | — |