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
- 2005-05-26 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 | $11.55 | $16.26 | 1,554,800 | — | — |
| 2013-12-30 | $11.65 | $16.40 | 871,200 | — | — |
| 2013-12-27 | $11.63 | $16.37 | 628,400 | — | — |
| 2013-12-26 | $11.69 | $16.33 | 994,700 | — | — |
| 2013-12-24 | $11.63 | $16.25 | 738,100 | — | — |
| 2013-12-23 | $11.67 | $16.31 | 1,339,900 | — | — |
| 2013-12-20 | $11.60 | $16.21 | 3,276,500 | — | — |
| 2013-12-19 | $11.40 | $15.93 | 2,194,800 | — | — |
| 2013-12-18 | $11.41 | $15.94 | 2,390,600 | — | — |
| 2013-12-17 | $11.26 | $15.73 | 1,098,100 | — | — |
| 2013-12-16 | $11.19 | $15.64 | 754,900 | — | — |
| 2013-12-13 | $11.05 | $15.44 | 1,224,900 | — | — |
| 2013-12-12 | $11.03 | $15.41 | 1,316,400 | — | — |
| 2013-12-11 | $10.89 | $15.22 | 1,185,400 | — | — |
| 2013-12-10 | $11.30 | $15.79 | 1,203,200 | — | — |
| 2013-12-09 | $11.32 | $15.82 | 877,100 | — | — |
| 2013-12-06 | $11.24 | $15.71 | 837,900 | — | — |
| 2013-12-05 | $11.08 | $15.48 | 1,384,100 | — | — |
| 2013-12-04 | $11.19 | $15.64 | 1,320,400 | — | — |
| 2013-12-03 | $11.04 | $15.43 | 1,641,900 | — | — |
| 2013-12-02 | $11.22 | $15.68 | 1,029,900 | — | — |
| 2013-11-29 | $11.43 | $15.97 | 787,300 | — | — |
| 2013-11-27 | $11.41 | $15.94 | 1,136,100 | — | — |
| 2013-11-26 | $11.36 | $15.87 | 1,295,700 | — | — |
| 2013-11-25 | $11.28 | $15.76 | 1,440,200 | — | — |
| 2013-11-22 | $11.45 | $16.00 | 1,121,200 | — | — |
| 2013-11-21 | $11.47 | $16.03 | 1,148,000 | — | — |
| 2013-11-20 | $11.28 | $15.76 | 1,256,800 | — | — |
| 2013-11-19 | $11.32 | $15.82 | 1,959,400 | — | — |
| 2013-11-18 | $11.60 | $16.21 | 1,960,200 | — | — |
| 2013-11-15 | $11.76 | $16.43 | 2,072,600 | — | — |
| 2013-11-14 | $11.62 | $16.24 | 771,400 | — | — |
| 2013-11-13 | $11.51 | $16.08 | 1,283,600 | — | — |
| 2013-11-12 | $11.50 | $16.07 | 1,772,200 | — | — |
| 2013-11-11 | $11.37 | $15.89 | 1,475,700 | — | — |
| 2013-11-08 | $11.26 | $15.73 | 2,502,500 | — | — |
| 2013-11-07 | $11.36 | $15.87 | 2,121,100 | — | — |
| 2013-11-06 | $11.48 | $16.04 | 1,858,300 | — | — |
| 2013-11-05 | $11.47 | $16.03 | 2,974,200 | — | — |
| 2013-11-04 | $11.63 | $16.25 | 1,869,800 | — | — |
| 2013-11-01 | $11.42 | $15.96 | 1,740,400 | — | — |
| 2013-10-31 | $11.39 | $15.91 | 1,636,900 | — | — |
| 2013-10-30 | $11.45 | $16.00 | 1,995,900 | — | — |
| 2013-10-29 | $11.55 | $16.14 | 1,329,600 | — | — |
| 2013-10-28 | $11.64 | $16.26 | 1,963,900 | — | — |
| 2013-10-25 | $11.78 | $16.46 | 904,900 | — | — |
| 2013-10-24 | $11.64 | $16.26 | 920,100 | — | — |
| 2013-10-23 | $11.32 | $15.82 | 2,522,500 | — | — |
| 2013-10-22 | $11.52 | $16.10 | 2,363,100 | — | — |
| 2013-10-21 | $11.61 | $16.22 | 1,288,600 | — | — |
| 2013-10-18 | $11.65 | $16.28 | 2,434,100 | — | — |
| 2013-10-17 | $11.41 | $15.94 | 1,779,500 | — | — |
| 2013-10-16 | $11.22 | $15.68 | 2,511,200 | — | — |
| 2013-10-15 | $11.12 | $15.54 | 1,674,000 | — | — |
| 2013-10-14 | $11.18 | $15.62 | 2,683,100 | — | — |
| 2013-10-11 | $11.22 | $15.68 | 2,734,800 | — | — |
| 2013-10-10 | $10.93 | $15.27 | 2,698,800 | — | — |
| 2013-10-09 | $10.56 | $14.76 | 2,962,200 | — | — |
| 2013-10-08 | $10.64 | $14.87 | 2,221,500 | — | — |
| 2013-10-07 | $10.89 | $15.22 | 3,522,200 | — | — |
| 2013-10-04 | $10.87 | $15.19 | 2,416,500 | — | — |
| 2013-10-03 | $10.79 | $15.08 | 6,189,800 | — | — |
| 2013-10-02 | $10.89 | $15.22 | 2,854,400 | — | — |
| 2013-10-01 | $10.94 | $15.29 | 3,722,300 | — | — |
| 2013-09-30 | $10.67 | $14.91 | 2,806,000 | — | — |
| 2013-09-27 | $10.56 | $14.76 | 2,654,100 | — | — |
| 2013-09-26 | $10.53 | $14.71 | 1,688,700 | — | — |
| 2013-09-25 | $10.68 | $14.80 | 1,083,000 | — | — |
| 2013-09-24 | $10.61 | $14.71 | 1,275,100 | — | — |
| 2013-09-23 | $10.69 | $14.82 | 1,221,100 | — | — |
| 2013-09-20 | $10.69 | $14.82 | 2,468,700 | — | — |
| 2013-09-19 | $10.85 | $15.04 | 2,213,900 | — | — |
| 2013-09-18 | $10.89 | $15.09 | 2,600,200 | — | — |
| 2013-09-17 | $10.49 | $14.54 | 1,542,600 | — | — |
| 2013-09-16 | $10.41 | $14.43 | 2,013,900 | — | — |
| 2013-09-13 | $10.35 | $14.35 | 1,330,000 | — | — |
| 2013-09-12 | $10.24 | $14.19 | 1,437,700 | — | — |
| 2013-09-11 | $10.26 | $14.22 | 3,627,700 | — | — |
| 2013-09-10 | $9.99 | $13.85 | 2,102,600 | — | — |
| 2013-09-09 | $9.91 | $13.74 | 2,778,600 | — | — |
| 2013-09-06 | $9.64 | $13.36 | 1,677,700 | — | — |
| 2013-09-05 | $9.57 | $13.27 | 818,300 | — | — |
| 2013-09-04 | $9.69 | $13.43 | 1,733,400 | — | — |
| 2013-09-03 | $9.61 | $13.32 | 1,394,800 | — | — |
| 2013-08-30 | $9.69 | $13.43 | 1,456,700 | — | — |
| 2013-08-29 | $9.87 | $13.68 | 1,389,500 | — | — |
| 2013-08-28 | $9.85 | $13.65 | 2,133,100 | — | — |
| 2013-08-27 | $10.08 | $13.97 | 1,774,900 | — | — |
| 2013-08-26 | $10.30 | $14.28 | 1,290,500 | — | — |
| 2013-08-23 | $10.35 | $14.35 | 1,878,400 | — | — |
| 2013-08-22 | $10.15 | $14.07 | 1,940,700 | — | — |
| 2013-08-21 | $9.95 | $13.79 | 2,824,900 | — | — |
| 2013-08-20 | $9.96 | $13.81 | 3,114,900 | — | — |
| 2013-08-19 | $9.82 | $13.61 | 2,287,800 | — | — |
| 2013-08-16 | $9.94 | $13.78 | 4,342,300 | — | — |
| 2013-08-15 | $9.94 | $13.78 | 2,981,900 | — | — |
| 2013-08-14 | $10.08 | $13.97 | 1,353,500 | — | — |
| 2013-08-13 | $10.09 | $13.99 | 1,929,900 | — | — |
| 2013-08-12 | $10.16 | $14.08 | 2,080,200 | — | — |
| 2013-08-09 | $10.13 | $14.04 | 3,613,700 | — | — |
| 2013-08-08 | $9.91 | $13.74 | 1,876,800 | — | — |
| 2013-08-07 | $9.76 | $13.53 | 1,964,200 | — | — |
| 2013-08-06 | $9.82 | $13.61 | 1,077,600 | — | — |
| 2013-08-05 | $9.81 | $13.60 | 3,505,100 | — | — |
| 2013-08-02 | $9.81 | $13.60 | 1,649,100 | — | — |
| 2013-08-01 | $9.71 | $13.46 | 1,576,300 | — | — |
| 2013-07-31 | $9.70 | $13.45 | 1,450,800 | — | — |
| 2013-07-30 | $9.92 | $13.75 | 626,300 | — | — |
| 2013-07-29 | $9.89 | $13.71 | 1,203,800 | — | — |
| 2013-07-26 | $10.12 | $14.03 | 1,173,500 | — | — |
| 2013-07-25 | $10.00 | $13.86 | 2,341,100 | — | — |
| 2013-07-24 | $9.90 | $13.72 | 2,398,300 | — | — |
| 2013-07-23 | $10.13 | $14.04 | 1,095,900 | — | — |
| 2013-07-22 | $10.05 | $13.93 | 926,700 | — | — |
| 2013-07-19 | $9.99 | $13.85 | 1,763,000 | — | — |
| 2013-07-18 | $9.89 | $13.71 | 1,002,400 | — | — |
| 2013-07-17 | $9.79 | $13.57 | 917,500 | — | — |
| 2013-07-16 | $9.81 | $13.60 | 983,700 | — | — |
| 2013-07-15 | $9.74 | $13.50 | 1,467,600 | — | — |
| 2013-07-12 | $9.73 | $13.49 | 1,456,000 | — | — |
| 2013-07-11 | $9.90 | $13.72 | 1,198,000 | — | — |
| 2013-07-10 | $9.71 | $13.46 | 1,470,700 | — | — |
| 2013-07-09 | $9.72 | $13.47 | 1,004,000 | — | — |
| 2013-07-08 | $9.57 | $13.27 | 1,013,200 | — | — |
| 2013-07-05 | $9.48 | $13.14 | 1,092,500 | — | — |
| 2013-07-03 | $9.32 | $12.92 | 931,900 | — | — |
| 2013-07-02 | $9.29 | $12.88 | 1,453,700 | — | — |
| 2013-07-01 | $9.27 | $12.85 | 1,988,900 | — | — |
| 2013-06-28 | $9.32 | $12.92 | 2,333,300 | — | — |
| 2013-06-27 | $9.31 | $12.90 | 2,461,900 | — | — |
| 2013-06-26 | $9.06 | $12.56 | 2,028,900 | — | — |
| 2013-06-25 | $9.06 | $12.44 | 2,285,800 | — | — |
| 2013-06-24 | $8.83 | $12.12 | 2,508,000 | — | — |
| 2013-06-21 | $8.95 | $12.29 | 2,601,100 | — | — |
| 2013-06-20 | $8.81 | $12.10 | 1,516,400 | — | — |
| 2013-06-19 | $9.29 | $12.76 | 1,789,000 | — | — |
| 2013-06-18 | $9.59 | $13.17 | 1,090,900 | — | — |
| 2013-06-17 | $9.55 | $13.11 | 1,413,300 | — | — |
| 2013-06-14 | $9.56 | $13.13 | 1,943,600 | — | — |
| 2013-06-13 | $9.36 | $12.85 | 1,179,500 | — | — |
| 2013-06-12 | $9.09 | $12.48 | 1,334,900 | — | — |
| 2013-06-11 | $9.19 | $12.62 | 1,194,100 | — | — |
| 2013-06-10 | $9.23 | $12.67 | 1,044,900 | — | — |
| 2013-06-07 | $9.37 | $12.87 | 962,600 | — | — |
| 2013-06-06 | $9.41 | $12.92 | 1,787,500 | — | — |
| 2013-06-05 | $9.17 | $12.59 | 1,796,400 | — | — |
| 2013-06-04 | $9.32 | $12.80 | 1,590,200 | — | — |
| 2013-06-03 | $9.59 | $13.17 | 2,970,200 | — | — |
| 2013-05-31 | $9.51 | $13.06 | 2,495,600 | — | — |
| 2013-05-30 | $9.36 | $12.85 | 1,093,800 | — | — |
| 2013-05-29 | $9.50 | $13.04 | 1,087,300 | — | — |
| 2013-05-28 | $9.71 | $13.33 | 2,486,600 | — | — |
| 2013-05-24 | $9.51 | $13.06 | 1,036,300 | — | — |
| 2013-05-23 | $9.45 | $12.98 | 1,117,700 | — | — |
| 2013-05-22 | $9.63 | $13.22 | 1,436,500 | — | — |
| 2013-05-21 | $9.90 | $13.59 | 964,900 | — | — |
| 2013-05-20 | $9.91 | $13.61 | 1,658,700 | — | — |
| 2013-05-17 | $9.96 | $13.68 | 2,374,300 | — | — |
| 2013-05-16 | $10.15 | $13.94 | 1,466,000 | — | — |
| 2013-05-15 | $10.12 | $13.90 | 1,475,300 | — | — |
| 2013-05-14 | $10.00 | $13.73 | 1,633,900 | — | — |
| 2013-05-13 | $9.93 | $13.64 | 691,400 | — | — |
| 2013-05-10 | $9.94 | $13.65 | 1,991,900 | — | — |
| 2013-05-09 | $9.88 | $13.57 | 924,600 | — | — |
| 2013-05-08 | $10.03 | $13.77 | 1,184,100 | — | — |
| 2013-05-07 | $10.07 | $13.83 | 1,292,300 | — | — |
| 2013-05-06 | $9.95 | $13.66 | 797,300 | — | — |
| 2013-05-03 | $10.00 | $13.73 | 2,293,400 | — | — |
| 2013-05-02 | $9.86 | $13.54 | 1,097,100 | — | — |
| 2013-05-01 | $9.80 | $13.46 | 2,192,000 | — | — |
| 2013-04-30 | $9.98 | $13.70 | 1,748,400 | — | — |
| 2013-04-29 | $9.85 | $13.53 | 1,188,400 | — | — |
| 2013-04-26 | $9.71 | $13.33 | 2,138,800 | — | — |
| 2013-04-25 | $9.80 | $13.46 | 1,463,000 | — | — |
| 2013-04-24 | $9.89 | $13.58 | 1,969,500 | — | — |
| 2013-04-23 | $9.81 | $13.47 | 1,824,400 | — | — |
| 2013-04-22 | $9.51 | $13.06 | 1,532,200 | — | — |
| 2013-04-19 | $9.54 | $13.10 | 1,315,800 | — | — |
| 2013-04-18 | $9.46 | $12.99 | 1,754,300 | — | — |
| 2013-04-17 | $9.59 | $13.17 | 1,752,300 | — | — |
| 2013-04-16 | $9.86 | $13.54 | 2,093,700 | — | — |
| 2013-04-15 | $9.73 | $13.36 | 4,326,700 | — | — |
| 2013-04-12 | $10.31 | $14.16 | 2,284,000 | — | — |
| 2013-04-11 | $10.07 | $13.83 | 2,648,500 | — | — |
| 2013-04-10 | $10.11 | $13.88 | 1,651,300 | — | — |
| 2013-04-09 | $9.93 | $13.64 | 1,277,900 | — | — |
| 2013-04-08 | $9.97 | $13.69 | 2,016,300 | — | — |
| 2013-04-05 | $9.74 | $13.37 | 2,159,600 | — | — |
| 2013-04-04 | $9.84 | $13.51 | 4,394,700 | — | — |
| 2013-04-03 | $9.57 | $13.14 | 4,297,700 | — | — |
| 2013-04-02 | $9.44 | $12.96 | 2,114,600 | — | — |
| 2013-04-01 | $9.31 | $12.78 | 2,171,700 | — | — |
| 2013-03-28 | $9.31 | $12.78 | 2,259,300 | — | — |
| 2013-03-27 | $9.14 | $12.55 | 970,400 | — | — |
| 2013-03-26 | $9.11 | $12.51 | 1,494,000 | — | — |
| 2013-03-25 | $9.08 | $12.35 | 1,227,600 | — | — |
| 2013-03-22 | $9.03 | $12.28 | 573,300 | — | — |
| 2013-03-21 | $9.11 | $12.39 | 1,405,600 | — | — |
| 2013-03-20 | $9.28 | $12.62 | 1,724,900 | — | — |
| 2013-03-19 | $9.27 | $12.61 | 1,478,200 | — | — |
| 2013-03-18 | $9.35 | $12.72 | 2,548,600 | — | — |
| 2013-03-15 | $9.31 | $12.66 | 2,531,800 | — | — |
| 2013-03-14 | $9.20 | $12.51 | 1,690,900 | — | — |
| 2013-03-13 | $9.17 | $12.47 | 2,604,900 | — | — |
| 2013-03-12 | $9.11 | $12.39 | 2,228,800 | — | — |
| 2013-03-11 | $9.17 | $12.47 | 1,733,700 | — | — |
| 2013-03-08 | $9.19 | $12.50 | 2,081,900 | — | — |
| 2013-03-07 | $9.24 | $12.57 | 1,666,900 | — | — |
| 2013-03-06 | $9.10 | $12.38 | 1,509,300 | — | — |
| 2013-03-05 | $9.08 | $12.35 | 1,437,000 | — | — |
| 2013-03-04 | $9.15 | $12.45 | 2,029,400 | — | — |
| 2013-03-01 | $9.13 | $12.42 | 4,254,200 | — | — |
| 2013-02-28 | $8.94 | $12.16 | 4,450,000 | — | — |
| 2013-02-27 | $8.84 | $12.02 | 1,117,400 | — | — |
| 2013-02-26 | $8.75 | $11.90 | 1,132,600 | — | — |
| 2013-02-25 | $8.71 | $11.85 | 962,000 | — | — |
| 2013-02-22 | $8.94 | $12.16 | 1,038,800 | — | — |
| 2013-02-21 | $8.75 | $11.90 | 2,283,700 | — | — |
| 2013-02-20 | $8.99 | $12.23 | 1,793,000 | — | — |
| 2013-02-19 | $9.19 | $12.50 | 1,204,800 | — | — |
| 2013-02-15 | $9.18 | $12.49 | 1,208,000 | — | — |
| 2013-02-14 | $9.16 | $12.46 | 1,134,300 | — | — |
| 2013-02-13 | $9.21 | $12.53 | 742,000 | — | — |
| 2013-02-12 | $9.23 | $12.56 | 1,006,800 | — | — |
| 2013-02-11 | $9.14 | $12.43 | 1,607,000 | — | — |
| 2013-02-08 | $9.08 | $12.35 | 3,056,600 | — | — |
| 2013-02-07 | $9.02 | $12.27 | 2,275,000 | — | — |
| 2013-02-06 | $9.07 | $12.34 | 1,620,900 | — | — |
| 2013-02-05 | $9.04 | $12.30 | 2,365,000 | — | — |
| 2013-02-04 | $9.05 | $12.31 | 1,307,100 | — | — |
| 2013-02-01 | $9.11 | $12.39 | 2,208,100 | — | — |
| 2013-01-31 | $9.12 | $12.41 | 2,297,600 | — | — |
| 2013-01-30 | $9.15 | $12.45 | 2,811,100 | — | — |
| 2013-01-29 | $9.25 | $12.58 | 3,579,900 | — | — |
| 2013-01-28 | $9.39 | $12.77 | 2,524,400 | — | — |
| 2013-01-25 | $9.42 | $12.81 | 6,671,800 | — | — |
| 2013-01-24 | $9.29 | $12.64 | 1,317,100 | — | — |
| 2013-01-23 | $9.25 | $12.58 | 1,203,900 | — | — |
| 2013-01-22 | $9.26 | $12.60 | 1,528,900 | — | — |
| 2013-01-18 | $9.21 | $12.53 | 1,306,300 | — | — |
| 2013-01-17 | $9.17 | $12.47 | 1,633,200 | — | — |
| 2013-01-16 | $9.09 | $12.36 | 1,695,200 | — | — |
| 2013-01-15 | $9.22 | $12.54 | 1,449,600 | — | — |
| 2013-01-14 | $9.19 | $12.50 | 1,692,400 | — | — |
| 2013-01-11 | $9.19 | $12.50 | 2,358,000 | — | — |
| 2013-01-10 | $9.30 | $12.65 | 1,276,300 | — | — |
| 2013-01-09 | $9.34 | $12.70 | 3,481,800 | — | — |
| 2013-01-08 | $9.46 | $12.87 | 1,433,800 | — | — |
| 2013-01-07 | $9.53 | $12.96 | 1,315,800 | — | — |
| 2013-01-04 | $9.47 | $12.88 | 1,698,800 | — | — |
| 2013-01-03 | $9.32 | $12.68 | 1,467,400 | — | — |
| 2013-01-02 | $9.27 | $12.61 | 3,073,000 | — | — |