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 | $14.08 | $14.08 | 2,470,200 | — | — |
| 2013-12-30 | $14.04 | $14.04 | 4,048,800 | — | — |
| 2013-12-27 | $13.97 | $13.97 | 2,631,600 | — | — |
| 2013-12-26 | $14.14 | $14.14 | 3,542,400 | — | — |
| 2013-12-24 | $14.07 | $14.07 | 2,419,200 | — | — |
| 2013-12-23 | $14.10 | $14.10 | 4,848,600 | — | — |
| 2013-12-20 | $14.12 | $14.12 | 10,863,000 | — | — |
| 2013-12-19 | $13.56 | $13.56 | 8,046,600 | — | — |
| 2013-12-18 | $14.03 | $14.03 | 7,607,400 | — | — |
| 2013-12-17 | $13.81 | $13.81 | 6,808,800 | — | — |
| 2013-12-16 | $13.86 | $13.86 | 8,901,600 | — | — |
| 2013-12-13 | $14.09 | $14.09 | 4,898,400 | — | — |
| 2013-12-12 | $13.88 | $13.88 | 8,210,400 | — | — |
| 2013-12-11 | $13.96 | $13.96 | 6,168,000 | — | — |
| 2013-12-10 | $14.24 | $14.24 | 8,964,600 | — | — |
| 2013-12-09 | $14.32 | $14.32 | 4,538,400 | — | — |
| 2013-12-06 | $14.17 | $14.17 | 6,160,800 | — | — |
| 2013-12-05 | $14.27 | $14.27 | 5,649,600 | — | — |
| 2013-12-04 | $14.21 | $14.21 | 15,519,000 | — | — |
| 2013-12-03 | $14.35 | $14.35 | 10,008,600 | — | — |
| 2013-12-02 | $13.99 | $13.99 | 9,027,000 | — | — |
| 2013-11-29 | $13.77 | $13.77 | 3,215,400 | — | — |
| 2013-11-27 | $13.73 | $13.73 | 4,641,000 | — | — |
| 2013-11-26 | $13.77 | $13.77 | 5,654,400 | — | — |
| 2013-11-25 | $13.61 | $13.61 | 10,188,600 | — | — |
| 2013-11-22 | $13.32 | $13.32 | 7,254,000 | — | — |
| 2013-11-21 | $13.01 | $13.01 | 4,374,600 | — | — |
| 2013-11-20 | $12.84 | $12.84 | 6,852,000 | — | — |
| 2013-11-19 | $12.62 | $12.62 | 8,542,800 | — | — |
| 2013-11-18 | $12.90 | $12.90 | 7,755,600 | — | — |
| 2013-11-15 | $13.12 | $13.12 | 7,693,800 | — | — |
| 2013-11-14 | $12.86 | $12.86 | 8,171,400 | — | — |
| 2013-11-13 | $12.81 | $12.81 | 19,386,000 | — | — |
| 2013-11-12 | $12.14 | $12.14 | 9,768,000 | — | — |
| 2013-11-11 | $11.97 | $11.97 | 10,445,400 | — | — |
| 2013-11-08 | $11.38 | $11.38 | 4,203,000 | — | — |
| 2013-11-07 | $11.15 | $11.15 | 6,612,000 | — | — |
| 2013-11-06 | $11.50 | $11.50 | 6,350,400 | — | — |
| 2013-11-05 | $11.93 | $11.93 | 12,000,000 | — | — |
| 2013-11-04 | $11.65 | $11.65 | 7,318,800 | — | — |
| 2013-11-01 | $11.43 | $11.43 | 3,798,600 | — | — |
| 2013-10-31 | $11.47 | $11.47 | 6,625,200 | — | — |
| 2013-10-30 | $11.19 | $11.19 | 5,485,200 | — | — |
| 2013-10-29 | $11.36 | $11.36 | 8,255,400 | — | — |
| 2013-10-28 | $11.35 | $11.35 | 15,526,200 | — | — |
| 2013-10-25 | $11.67 | $11.67 | 47,173,200 | — | — |
| 2013-10-24 | $9.68 | $9.68 | 15,784,200 | — | — |
| 2013-10-23 | $9.64 | $9.64 | 8,539,800 | — | — |
| 2013-10-22 | $9.92 | $9.92 | 11,747,400 | — | — |
| 2013-10-21 | $9.68 | $9.68 | 15,372,000 | — | — |
| 2013-10-18 | $9.92 | $9.92 | 13,716,600 | — | — |
| 2013-10-17 | $10.00 | $10.00 | 10,919,400 | — | — |
| 2013-10-16 | $10.09 | $10.09 | 9,778,200 | — | — |
| 2013-10-15 | $10.07 | $10.07 | 7,642,200 | — | — |
| 2013-10-14 | $10.25 | $10.25 | 7,267,800 | — | — |
| 2013-10-11 | $10.19 | $10.19 | 9,486,600 | — | — |
| 2013-10-10 | $10.22 | $10.22 | 13,573,200 | — | — |
| 2013-10-09 | $10.36 | $10.36 | 10,034,400 | — | — |
| 2013-10-08 | $10.21 | $10.21 | 9,178,200 | — | — |
| 2013-10-07 | $10.53 | $10.53 | 16,306,800 | — | — |
| 2013-10-04 | $11.32 | $11.32 | 8,430,600 | — | — |
| 2013-10-03 | $11.03 | $11.03 | 10,022,400 | — | — |
| 2013-10-02 | $11.24 | $11.24 | 4,504,200 | — | — |
| 2013-10-01 | $11.21 | $11.21 | 9,125,400 | — | — |
| 2013-09-30 | $10.99 | $10.99 | 4,858,200 | — | — |
| 2013-09-27 | $10.87 | $10.87 | 6,261,600 | — | — |
| 2013-09-26 | $11.02 | $11.02 | 11,502,600 | — | — |
| 2013-09-25 | $10.66 | $10.66 | 13,702,200 | — | — |
| 2013-09-24 | $10.29 | $10.29 | 8,064,600 | — | — |
| 2013-09-23 | $10.35 | $10.35 | 4,050,000 | — | — |
| 2013-09-20 | $10.12 | $10.12 | 3,337,800 | — | — |
| 2013-09-19 | $10.30 | $10.30 | 3,125,400 | — | — |
| 2013-09-18 | $10.12 | $10.12 | 3,261,000 | — | — |
| 2013-09-17 | $10.03 | $10.03 | 3,245,400 | — | — |
| 2013-09-16 | $10.00 | $10.00 | 4,236,600 | — | — |
| 2013-09-13 | $9.97 | $9.97 | 4,955,400 | — | — |
| 2013-09-12 | $9.87 | $9.87 | 4,091,400 | — | — |
| 2013-09-11 | $9.96 | $9.96 | 7,293,000 | — | — |
| 2013-09-10 | $10.29 | $10.29 | 5,334,000 | — | — |
| 2013-09-09 | $10.39 | $10.39 | 3,090,000 | — | — |
| 2013-09-06 | $10.21 | $10.21 | 3,970,200 | — | — |
| 2013-09-05 | $10.32 | $10.32 | 5,262,600 | — | — |
| 2013-09-04 | $10.19 | $10.19 | 4,998,600 | — | — |
| 2013-09-03 | $10.00 | $10.00 | 5,974,800 | — | — |
| 2013-08-30 | $9.79 | $9.79 | 2,846,400 | — | — |
| 2013-08-29 | $9.84 | $9.84 | 3,493,800 | — | — |
| 2013-08-28 | $9.60 | $9.60 | 2,979,600 | — | — |
| 2013-08-27 | $9.50 | $9.50 | 3,844,800 | — | — |
| 2013-08-26 | $9.78 | $9.78 | 2,712,000 | — | — |
| 2013-08-23 | $9.93 | $9.93 | 2,998,200 | — | — |
| 2013-08-22 | $9.89 | $9.89 | 3,916,800 | — | — |
| 2013-08-21 | $9.95 | $9.95 | 7,444,200 | — | — |
| 2013-08-20 | $9.67 | $9.67 | 2,911,800 | — | — |
| 2013-08-19 | $9.50 | $9.50 | 4,351,800 | — | — |
| 2013-08-16 | $9.37 | $9.37 | 2,444,400 | — | — |
| 2013-08-15 | $9.38 | $9.38 | 3,303,000 | — | — |
| 2013-08-14 | $9.56 | $9.56 | 2,137,800 | — | — |
| 2013-08-13 | $9.62 | $9.62 | 3,052,200 | — | — |
| 2013-08-12 | $9.72 | $9.72 | 2,076,000 | — | — |
| 2013-08-09 | $9.71 | $9.71 | 2,684,400 | — | — |
| 2013-08-08 | $9.72 | $9.72 | 3,132,000 | — | — |
| 2013-08-07 | $9.66 | $9.66 | 2,797,200 | — | — |
| 2013-08-06 | $9.72 | $9.72 | 4,660,800 | — | — |
| 2013-08-05 | $9.87 | $9.87 | 4,792,800 | — | — |
| 2013-08-02 | $9.63 | $9.63 | 4,443,600 | — | — |
| 2013-08-01 | $9.60 | $9.60 | 6,588,600 | — | — |
| 2013-07-31 | $9.15 | $9.15 | 4,293,600 | — | — |
| 2013-07-30 | $9.10 | $9.10 | 5,112,600 | — | — |
| 2013-07-29 | $8.88 | $8.88 | 4,110,600 | — | — |
| 2013-07-26 | $8.93 | $8.93 | 15,666,600 | — | — |
| 2013-07-25 | $9.81 | $9.81 | 8,704,200 | — | — |
| 2013-07-24 | $9.65 | $9.65 | 4,759,800 | — | — |
| 2013-07-23 | $9.66 | $9.66 | 6,182,400 | — | — |
| 2013-07-22 | $9.65 | $9.65 | 6,177,000 | — | — |
| 2013-07-19 | $9.39 | $9.39 | 7,712,400 | — | — |
| 2013-07-18 | $9.46 | $9.46 | 16,422,000 | — | — |
| 2013-07-17 | $9.63 | $9.63 | 3,571,200 | — | — |
| 2013-07-16 | $9.62 | $9.62 | 6,563,400 | — | — |
| 2013-07-15 | $9.57 | $9.57 | 5,545,800 | — | — |
| 2013-07-12 | $9.28 | $9.28 | 6,213,600 | — | — |
| 2013-07-11 | $9.02 | $9.02 | 3,080,400 | — | — |
| 2013-07-10 | $8.97 | $8.97 | 3,042,000 | — | — |
| 2013-07-09 | $9.04 | $9.04 | 5,058,600 | — | — |
| 2013-07-08 | $8.82 | $8.82 | 3,207,600 | — | — |
| 2013-07-05 | $8.67 | $8.67 | 1,485,600 | — | — |
| 2013-07-03 | $8.51 | $8.51 | 2,194,200 | — | — |
| 2013-07-02 | $8.54 | $8.54 | 3,214,200 | — | — |
| 2013-07-01 | $8.64 | $8.64 | 3,348,600 | — | — |
| 2013-06-28 | $8.42 | $8.42 | 5,899,800 | — | — |
| 2013-06-27 | $8.19 | $8.19 | 3,412,800 | — | — |
| 2013-06-26 | $7.99 | $7.99 | 3,224,400 | — | — |
| 2013-06-25 | $7.98 | $7.98 | 4,824,000 | — | — |
| 2013-06-24 | $7.89 | $7.89 | 5,466,000 | — | — |
| 2013-06-21 | $8.13 | $8.13 | 7,644,600 | — | — |
| 2013-06-20 | $8.45 | $8.45 | 4,806,600 | — | — |
| 2013-06-19 | $8.79 | $8.79 | 3,162,000 | — | — |
| 2013-06-18 | $8.92 | $8.92 | 3,565,200 | — | — |
| 2013-06-17 | $9.09 | $9.09 | 3,603,000 | — | — |
| 2013-06-14 | $9.17 | $9.17 | 3,715,800 | — | — |
| 2013-06-13 | $8.97 | $8.97 | 3,727,200 | — | — |
| 2013-06-12 | $8.68 | $8.68 | 2,893,200 | — | — |
| 2013-06-11 | $8.80 | $8.80 | 3,391,200 | — | — |
| 2013-06-10 | $8.89 | $8.89 | 3,463,200 | — | — |
| 2013-06-07 | $8.90 | $8.90 | 2,373,000 | — | — |
| 2013-06-06 | $8.95 | $8.95 | 2,976,000 | — | — |
| 2013-06-05 | $8.85 | $8.85 | 3,236,400 | — | — |
| 2013-06-04 | $9.07 | $9.07 | 2,986,200 | — | — |
| 2013-06-03 | $9.07 | $9.07 | 4,242,000 | — | — |
| 2013-05-31 | $8.95 | $8.95 | 3,182,400 | — | — |
| 2013-05-30 | $9.11 | $9.11 | 2,299,800 | — | — |
| 2013-05-29 | $8.99 | $8.99 | 3,907,800 | — | — |
| 2013-05-28 | $8.90 | $8.90 | 3,711,000 | — | — |
| 2013-05-24 | $8.91 | $8.91 | 3,624,000 | — | — |
| 2013-05-23 | $8.95 | $8.95 | 5,274,600 | — | — |
| 2013-05-22 | $9.14 | $9.14 | 5,145,000 | — | — |
| 2013-05-21 | $9.08 | $9.08 | 4,791,600 | — | — |
| 2013-05-20 | $8.79 | $8.79 | 6,996,600 | — | — |
| 2013-05-17 | $8.75 | $8.75 | 5,428,200 | — | — |
| 2013-05-16 | $8.75 | $8.75 | 6,315,600 | — | — |
| 2013-05-15 | $9.04 | $9.04 | 4,066,800 | — | — |
| 2013-05-14 | $9.31 | $9.31 | 2,790,600 | — | — |
| 2013-05-13 | $9.22 | $9.22 | 3,789,000 | — | — |
| 2013-05-10 | $9.40 | $9.40 | 4,267,800 | — | — |
| 2013-05-09 | $9.08 | $9.08 | 4,177,800 | — | — |
| 2013-05-08 | $9.26 | $9.26 | 5,242,800 | — | — |
| 2013-05-07 | $9.04 | $9.04 | 3,384,600 | — | — |
| 2013-05-06 | $8.95 | $8.95 | 4,839,000 | — | — |
| 2013-05-03 | $9.00 | $9.00 | 4,546,200 | — | — |
| 2013-05-02 | $9.03 | $9.03 | 4,125,000 | — | — |
| 2013-05-01 | $9.01 | $9.01 | 5,647,800 | — | — |
| 2013-04-30 | $9.19 | $9.19 | 7,311,600 | — | — |
| 2013-04-29 | $9.02 | $9.02 | 7,452,000 | — | — |
| 2013-04-26 | $9.05 | $9.05 | 21,945,000 | — | — |
| 2013-04-25 | $9.90 | $9.90 | 15,000,000 | — | — |
| 2013-04-24 | $9.85 | $9.85 | 6,757,800 | — | — |
| 2013-04-23 | $9.95 | $9.95 | 7,156,200 | — | — |
| 2013-04-22 | $9.77 | $9.77 | 6,943,200 | — | — |
| 2013-04-19 | $9.66 | $9.66 | 6,972,600 | — | — |
| 2013-04-18 | $9.50 | $9.50 | 6,411,000 | — | — |
| 2013-04-17 | $9.70 | $9.70 | 5,152,200 | — | — |
| 2013-04-16 | $9.78 | $9.78 | 5,449,200 | — | — |
| 2013-04-15 | $9.46 | $9.46 | 7,467,000 | — | — |
| 2013-04-12 | $9.82 | $9.82 | 6,067,200 | — | — |
| 2013-04-11 | $9.85 | $9.85 | 9,564,600 | — | — |
| 2013-04-10 | $9.75 | $9.75 | 10,701,000 | — | — |
| 2013-04-09 | $9.35 | $9.35 | 4,347,000 | — | — |
| 2013-04-08 | $9.37 | $9.37 | 6,256,800 | — | — |
| 2013-04-05 | $9.25 | $9.25 | 4,446,000 | — | — |
| 2013-04-04 | $9.30 | $9.30 | 4,290,000 | — | — |
| 2013-04-03 | $9.12 | $9.12 | 7,949,400 | — | — |
| 2013-04-02 | $9.22 | $9.22 | 7,501,200 | — | — |
| 2013-04-01 | $9.00 | $9.00 | 7,992,600 | — | — |
| 2013-03-28 | $9.28 | $9.28 | 18,784,800 | — | — |
| 2013-03-27 | $8.75 | $8.75 | 11,865,000 | — | — |
| 2013-03-26 | $8.37 | $8.37 | 6,544,200 | — | — |
| 2013-03-25 | $8.27 | $8.27 | 6,475,800 | — | — |
| 2013-03-22 | $8.35 | $8.35 | 3,822,600 | — | — |
| 2013-03-21 | $8.40 | $8.40 | 5,019,000 | — | — |
| 2013-03-20 | $8.39 | $8.39 | 8,415,600 | — | — |
| 2013-03-19 | $8.13 | $8.13 | 5,487,600 | — | — |
| 2013-03-18 | $8.19 | $8.19 | 6,660,600 | — | — |
| 2013-03-15 | $8.33 | $8.33 | 10,354,200 | — | — |
| 2013-03-14 | $8.28 | $8.28 | 5,049,600 | — | — |
| 2013-03-13 | $8.18 | $8.18 | 3,654,600 | — | — |
| 2013-03-12 | $8.15 | $8.15 | 7,965,000 | — | — |
| 2013-03-11 | $8.11 | $8.11 | 6,268,800 | — | — |
| 2013-03-08 | $8.14 | $8.14 | 6,631,200 | — | — |
| 2013-03-07 | $8.18 | $8.18 | 9,050,400 | — | — |
| 2013-03-06 | $8.12 | $8.12 | 7,531,800 | — | — |
| 2013-03-05 | $8.00 | $8.00 | 10,163,400 | — | — |
| 2013-03-04 | $7.89 | $7.89 | 13,745,400 | — | — |
| 2013-03-01 | $7.77 | $7.77 | 55,917,600 | — | — |
| 2013-02-28 | $6.74 | $6.74 | 19,005,000 | — | — |
| 2013-02-27 | $6.73 | $6.73 | 7,945,200 | — | — |
| 2013-02-26 | $6.73 | $6.73 | 5,451,600 | — | — |
| 2013-02-25 | $6.78 | $6.78 | 10,912,800 | — | — |
| 2013-02-22 | $6.76 | $6.76 | 6,094,200 | — | — |
| 2013-02-21 | $6.81 | $6.81 | 11,445,000 | — | — |
| 2013-02-20 | $7.17 | $7.17 | 10,369,200 | — | — |
| 2013-02-19 | $7.45 | $7.45 | 11,799,000 | — | — |
| 2013-02-15 | $7.14 | $7.14 | 8,958,600 | — | — |
| 2013-02-14 | $7.28 | $7.28 | 6,239,400 | — | — |
| 2013-02-13 | $7.26 | $7.26 | 7,642,200 | — | — |
| 2013-02-12 | $7.42 | $7.42 | 11,310,600 | — | — |
| 2013-02-11 | $7.40 | $7.40 | 11,920,800 | — | — |
| 2013-02-08 | $7.26 | $7.26 | 13,570,200 | — | — |
| 2013-02-07 | $7.26 | $7.26 | 17,537,400 | — | — |
| 2013-02-06 | $6.90 | $6.90 | 8,556,000 | — | — |
| 2013-02-05 | $6.76 | $6.76 | 10,517,400 | — | — |
| 2013-02-04 | $6.90 | $6.90 | 15,947,400 | — | — |
| 2013-02-01 | $6.65 | $6.65 | 5,875,200 | — | — |
| 2013-01-31 | $6.66 | $6.66 | 9,705,000 | — | — |
| 2013-01-30 | $6.57 | $6.57 | 8,836,200 | — | — |
| 2013-01-29 | $6.73 | $6.73 | 8,307,000 | — | — |
| 2013-01-28 | $6.94 | $6.94 | 8,813,400 | — | — |
| 2013-01-25 | $6.97 | $6.97 | 18,850,200 | — | — |
| 2013-01-24 | $6.49 | $6.49 | 14,047,800 | — | — |
| 2013-01-23 | $6.30 | $6.30 | 6,556,800 | — | — |
| 2013-01-22 | $6.36 | $6.36 | 16,081,800 | — | — |
| 2013-01-18 | $6.22 | $6.22 | 13,215,600 | — | — |
| 2013-01-17 | $6.19 | $6.19 | 19,890,000 | — | — |
| 2013-01-16 | $6.43 | $6.43 | 20,920,200 | — | — |
| 2013-01-15 | $6.80 | $6.80 | 22,816,800 | — | — |
| 2013-01-14 | $6.36 | $6.36 | 12,379,200 | — | — |
| 2013-01-11 | $6.11 | $6.11 | 13,528,200 | — | — |
| 2013-01-10 | $6.17 | $6.17 | 16,597,200 | — | — |
| 2013-01-09 | $6.02 | $6.02 | 19,036,200 | — | — |
| 2013-01-08 | $6.24 | $6.24 | 12,868,800 | — | — |
| 2013-01-07 | $6.50 | $6.50 | 6,193,200 | — | — |
| 2013-01-04 | $6.63 | $6.63 | 10,134,000 | — | — |
| 2013-01-03 | $6.54 | $6.54 | 17,572,800 | — | — |
| 2013-01-02 | $6.41 | $6.41 | 21,570,600 | — | — |