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
- 2000-03-27 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 | $10.96 | $10.96 | 3,874,200 | — | — |
| 2013-12-30 | $10.95 | $10.95 | 3,390,000 | — | — |
| 2013-12-27 | $11.00 | $11.00 | 4,261,200 | — | — |
| 2013-12-26 | $10.90 | $10.90 | 4,834,200 | — | — |
| 2013-12-24 | $10.94 | $10.94 | 1,523,400 | — | — |
| 2013-12-23 | $10.92 | $10.92 | 5,244,600 | — | — |
| 2013-12-20 | $10.87 | $10.87 | 9,900,600 | — | — |
| 2013-12-19 | $10.66 | $10.66 | 6,817,200 | — | — |
| 2013-12-18 | $10.63 | $10.63 | 6,310,200 | — | — |
| 2013-12-17 | $10.46 | $10.46 | 9,208,200 | — | — |
| 2013-12-16 | $10.47 | $10.47 | 11,890,800 | — | — |
| 2013-12-13 | $10.24 | $10.24 | 10,502,400 | — | — |
| 2013-12-12 | $10.27 | $10.27 | 8,503,800 | — | — |
| 2013-12-11 | $10.32 | $10.32 | 9,022,200 | — | — |
| 2013-12-10 | $10.42 | $10.42 | 13,524,600 | — | — |
| 2013-12-09 | $10.46 | $10.46 | 35,488,200 | — | — |
| 2013-12-06 | $11.05 | $11.05 | 5,182,800 | — | — |
| 2013-12-05 | $10.87 | $10.87 | 3,710,400 | — | — |
| 2013-12-04 | $10.81 | $10.81 | 5,016,000 | — | — |
| 2013-12-03 | $10.86 | $10.86 | 5,046,000 | — | — |
| 2013-12-02 | $10.91 | $10.91 | 6,318,000 | — | — |
| 2013-11-29 | $10.92 | $10.92 | 3,738,600 | — | — |
| 2013-11-27 | $10.88 | $10.88 | 3,388,800 | — | — |
| 2013-11-26 | $10.78 | $10.78 | 4,842,600 | — | — |
| 2013-11-25 | $10.79 | $10.79 | 12,087,000 | — | — |
| 2013-11-22 | $10.81 | $10.81 | 5,953,800 | — | — |
| 2013-11-21 | $10.79 | $10.79 | 7,941,600 | — | — |
| 2013-11-20 | $10.49 | $10.49 | 10,460,400 | — | — |
| 2013-11-19 | $10.64 | $10.64 | 4,379,400 | — | — |
| 2013-11-18 | $10.66 | $10.66 | 5,788,200 | — | — |
| 2013-11-15 | $10.83 | $10.83 | 5,394,000 | — | — |
| 2013-11-14 | $10.60 | $10.60 | 7,807,200 | — | — |
| 2013-11-13 | $10.61 | $10.61 | 4,887,000 | — | — |
| 2013-11-12 | $10.61 | $10.61 | 5,747,400 | — | — |
| 2013-11-11 | $10.68 | $10.68 | 3,226,200 | — | — |
| 2013-11-08 | $10.71 | $10.71 | 5,863,200 | — | — |
| 2013-11-07 | $10.60 | $10.60 | 8,527,800 | — | — |
| 2013-11-06 | $10.43 | $10.43 | 8,781,000 | — | — |
| 2013-11-05 | $10.39 | $10.39 | 10,053,000 | — | — |
| 2013-11-04 | $10.54 | $10.54 | 14,514,600 | — | — |
| 2013-11-01 | $10.71 | $10.71 | 9,468,000 | — | — |
| 2013-10-31 | $10.87 | $10.87 | 20,184,600 | — | — |
| 2013-10-30 | $11.05 | $11.05 | 31,110,600 | — | — |
| 2013-10-29 | $11.64 | $11.64 | 37,822,200 | — | — |
| 2013-10-28 | $12.21 | $12.21 | 23,565,600 | — | — |
| 2013-10-25 | $12.84 | $12.84 | 5,478,000 | — | — |
| 2013-10-24 | $12.91 | $12.91 | 5,314,200 | — | — |
| 2013-10-23 | $13.02 | $13.02 | 6,920,400 | — | — |
| 2013-10-22 | $13.02 | $13.02 | 6,307,800 | — | — |
| 2013-10-21 | $12.97 | $12.97 | 5,352,600 | — | — |
| 2013-10-18 | $12.87 | $12.87 | 4,291,200 | — | — |
| 2013-10-17 | $12.85 | $12.85 | 4,290,000 | — | — |
| 2013-10-16 | $12.78 | $12.78 | 8,142,600 | — | — |
| 2013-10-15 | $12.51 | $12.51 | 8,241,600 | — | — |
| 2013-10-14 | $12.49 | $12.48 | 4,902,000 | — | — |
| 2013-10-11 | $12.33 | $12.33 | 3,741,000 | — | — |
| 2013-10-10 | $12.29 | $12.29 | 5,181,000 | — | — |
| 2013-10-09 | $12.15 | $12.15 | 7,110,000 | — | — |
| 2013-10-08 | $12.07 | $12.07 | 7,446,600 | — | — |
| 2013-10-07 | $12.10 | $12.10 | 5,754,600 | — | — |
| 2013-10-04 | $12.14 | $12.13 | 5,937,600 | — | — |
| 2013-10-03 | $12.03 | $12.03 | 8,963,400 | — | — |
| 2013-10-02 | $11.97 | $11.97 | 9,856,200 | — | — |
| 2013-10-01 | $11.89 | $11.88 | 19,781,400 | — | — |
| 2013-09-30 | $11.61 | $11.61 | 9,829,200 | — | — |
| 2013-09-27 | $11.47 | $11.47 | 9,498,600 | — | — |
| 2013-09-26 | $11.43 | $11.43 | 18,375,000 | — | — |
| 2013-09-25 | $11.41 | $11.41 | 16,053,000 | — | — |
| 2013-09-24 | $11.62 | $11.62 | 11,302,800 | — | — |
| 2013-09-23 | $11.55 | $11.55 | 38,986,200 | — | — |
| 2013-09-20 | $11.67 | $11.67 | 6,672,000 | — | — |
| 2013-09-19 | $11.79 | $11.78 | 3,752,400 | — | — |
| 2013-09-18 | $11.81 | $11.81 | 13,693,200 | — | — |
| 2013-09-17 | $11.96 | $11.96 | 3,957,600 | — | — |
| 2013-09-16 | $11.94 | $11.94 | 4,292,400 | — | — |
| 2013-09-13 | $11.94 | $11.94 | 3,871,800 | — | — |
| 2013-09-12 | $11.95 | $11.95 | 3,042,600 | — | — |
| 2013-09-11 | $12.07 | $12.07 | 4,788,000 | — | — |
| 2013-09-10 | $12.02 | $12.02 | 3,560,400 | — | — |
| 2013-09-09 | $11.95 | $11.95 | 6,168,000 | — | — |
| 2013-09-06 | $11.91 | $11.91 | 5,988,000 | — | — |
| 2013-09-05 | $11.97 | $11.97 | 4,194,000 | — | — |
| 2013-09-04 | $11.89 | $11.89 | 5,050,200 | — | — |
| 2013-09-03 | $11.76 | $11.76 | 5,751,000 | — | — |
| 2013-08-30 | $11.73 | $11.73 | 4,374,000 | — | — |
| 2013-08-29 | $11.78 | $11.78 | 3,378,000 | — | — |
| 2013-08-28 | $11.75 | $11.75 | 4,734,600 | — | — |
| 2013-08-27 | $11.86 | $11.86 | 4,540,800 | — | — |
| 2013-08-26 | $12.17 | $12.17 | 5,061,000 | — | — |
| 2013-08-23 | $12.16 | $12.16 | 6,958,200 | — | — |
| 2013-08-22 | $12.05 | $12.05 | 6,870,600 | — | — |
| 2013-08-21 | $11.95 | $11.95 | 7,691,400 | — | — |
| 2013-08-20 | $11.74 | $11.74 | 5,165,400 | — | — |
| 2013-08-19 | $11.58 | $11.58 | 5,607,600 | — | — |
| 2013-08-16 | $11.67 | $11.67 | 4,272,600 | — | — |
| 2013-08-15 | $11.89 | $11.88 | 5,226,000 | — | — |
| 2013-08-14 | $12.13 | $12.13 | 4,119,000 | — | — |
| 2013-08-13 | $12.00 | $12.00 | 3,492,600 | — | — |
| 2013-08-12 | $12.05 | $12.05 | 2,931,600 | — | — |
| 2013-08-09 | $12.11 | $12.11 | 3,153,600 | — | — |
| 2013-08-08 | $12.14 | $12.14 | 3,505,200 | — | — |
| 2013-08-07 | $12.00 | $12.00 | 3,899,400 | — | — |
| 2013-08-06 | $12.04 | $12.03 | 4,713,600 | — | — |
| 2013-08-05 | $12.14 | $12.13 | 3,450,000 | — | — |
| 2013-08-02 | $12.10 | $12.10 | 4,507,800 | — | — |
| 2013-08-01 | $12.23 | $12.23 | 7,198,800 | — | — |
| 2013-07-31 | $11.90 | $11.90 | 6,264,000 | — | — |
| 2013-07-30 | $11.75 | $11.75 | 4,840,200 | — | — |
| 2013-07-29 | $11.84 | $11.84 | 7,418,400 | — | — |
| 2013-07-26 | $11.97 | $11.97 | 14,108,400 | — | — |
| 2013-07-25 | $11.78 | $11.78 | 8,224,800 | — | — |
| 2013-07-24 | $11.70 | $11.70 | 11,553,000 | — | — |
| 2013-07-23 | $11.81 | $11.81 | 9,337,200 | — | — |
| 2013-07-22 | $11.60 | $11.60 | 6,877,200 | — | — |
| 2013-07-19 | $11.38 | $11.38 | 5,905,200 | — | — |
| 2013-07-18 | $11.17 | $11.17 | 6,393,000 | — | — |
| 2013-07-17 | $11.08 | $11.08 | 4,891,800 | — | — |
| 2013-07-16 | $11.07 | $11.07 | 7,995,000 | — | — |
| 2013-07-15 | $11.24 | $11.24 | 7,766,400 | — | — |
| 2013-07-12 | $11.31 | $11.31 | 13,441,800 | — | — |
| 2013-07-11 | $10.97 | $10.97 | 8,435,400 | — | — |
| 2013-07-10 | $10.91 | $10.91 | 6,317,400 | — | — |
| 2013-07-09 | $10.96 | $10.96 | 7,287,000 | — | — |
| 2013-07-08 | $11.14 | $11.14 | 4,823,400 | — | — |
| 2013-07-05 | $11.10 | $11.10 | 2,836,800 | — | — |
| 2013-07-03 | $10.88 | $10.88 | 2,460,600 | — | — |
| 2013-07-02 | $11.01 | $11.01 | 7,521,000 | — | — |
| 2013-07-01 | $11.18 | $11.18 | 4,746,000 | — | — |
| 2013-06-28 | $11.20 | $11.20 | 5,833,200 | — | — |
| 2013-06-27 | $11.14 | $11.14 | 2,886,600 | — | — |
| 2013-06-26 | $11.04 | $11.04 | 3,224,400 | — | — |
| 2013-06-25 | $11.20 | $11.20 | 4,543,200 | — | — |
| 2013-06-24 | $11.06 | $11.06 | 8,397,600 | — | — |
| 2013-06-21 | $11.08 | $11.08 | 8,621,400 | — | — |
| 2013-06-20 | $11.12 | $11.12 | 4,788,000 | — | — |
| 2013-06-19 | $11.47 | $11.47 | 5,445,000 | — | — |
| 2013-06-18 | $11.69 | $11.69 | 4,741,200 | — | — |
| 2013-06-17 | $11.75 | $11.75 | 4,887,000 | — | — |
| 2013-06-14 | $11.67 | $11.67 | 9,570,000 | — | — |
| 2013-06-13 | $11.99 | $11.99 | 11,975,400 | — | — |
| 2013-06-12 | $11.38 | $11.38 | 5,317,200 | — | — |
| 2013-06-11 | $11.38 | $11.38 | 6,122,400 | — | — |
| 2013-06-10 | $11.58 | $11.58 | 9,495,600 | — | — |
| 2013-06-07 | $11.20 | $11.20 | 7,414,800 | — | — |
| 2013-06-06 | $11.08 | $11.08 | 8,267,400 | — | — |
| 2013-06-05 | $11.10 | $11.10 | 8,323,800 | — | — |
| 2013-06-04 | $10.90 | $10.90 | 6,895,200 | — | — |
| 2013-06-03 | $11.04 | $11.04 | 8,215,200 | — | — |
| 2013-05-31 | $11.08 | $11.08 | 12,371,400 | — | — |
| 2013-05-30 | $10.83 | $10.83 | 7,685,400 | — | — |
| 2013-05-29 | $10.70 | $10.70 | 6,382,200 | — | — |
| 2013-05-28 | $10.87 | $10.87 | 7,600,200 | — | — |
| 2013-05-24 | $10.92 | $10.92 | 7,017,000 | — | — |
| 2013-05-23 | $10.95 | $10.95 | 8,775,000 | — | — |
| 2013-05-22 | $10.72 | $10.72 | 12,554,400 | — | — |
| 2013-05-21 | $11.00 | $11.00 | 11,944,200 | — | — |
| 2013-05-20 | $11.06 | $11.06 | 14,031,000 | — | — |
| 2013-05-17 | $11.18 | $11.18 | 12,251,400 | — | — |
| 2013-05-16 | $11.44 | $11.44 | 11,971,800 | — | — |
| 2013-05-15 | $11.86 | $11.86 | 8,460,600 | — | — |
| 2013-05-14 | $11.93 | $11.93 | 16,692,600 | — | — |
| 2013-05-13 | $11.22 | $11.22 | 6,496,200 | — | — |
| 2013-05-10 | $11.31 | $11.31 | 7,346,400 | — | — |
| 2013-05-09 | $11.12 | $11.12 | 8,604,000 | — | — |
| 2013-05-08 | $10.91 | $10.91 | 9,631,800 | — | — |
| 2013-05-07 | $10.67 | $10.67 | 9,016,200 | — | — |
| 2013-05-06 | $10.61 | $10.61 | 6,508,200 | — | — |
| 2013-05-03 | $10.54 | $10.54 | 8,230,200 | — | — |
| 2013-05-02 | $10.70 | $10.70 | 9,129,000 | — | — |
| 2013-05-01 | $10.42 | $10.42 | 9,689,400 | — | — |
| 2013-04-30 | $10.63 | $10.63 | 11,415,000 | — | — |
| 2013-04-29 | $10.71 | $10.71 | 8,022,000 | — | — |
| 2013-04-26 | $10.70 | $10.70 | 9,004,200 | — | — |
| 2013-04-25 | $10.90 | $10.90 | 24,807,000 | — | — |
| 2013-04-24 | $10.77 | $10.77 | 68,960,400 | — | — |
| 2013-04-23 | $13.80 | $13.80 | 15,366,000 | — | — |
| 2013-04-22 | $13.94 | $13.94 | 7,449,600 | — | — |
| 2013-04-19 | $13.85 | $13.85 | 5,074,800 | — | — |
| 2013-04-18 | $13.79 | $13.79 | 4,013,400 | — | — |
| 2013-04-17 | $13.98 | $13.98 | 5,919,000 | — | — |
| 2013-04-16 | $14.16 | $14.16 | 4,690,800 | — | — |
| 2013-04-15 | $13.94 | $13.94 | 5,702,400 | — | — |
| 2013-04-12 | $14.13 | $14.13 | 5,817,000 | — | — |
| 2013-04-11 | $13.97 | $13.97 | 4,654,200 | — | — |
| 2013-04-10 | $13.85 | $13.85 | 4,656,000 | — | — |
| 2013-04-09 | $13.93 | $13.93 | 5,271,600 | — | — |
| 2013-04-08 | $13.60 | $13.60 | 6,099,000 | — | — |
| 2013-04-05 | $13.57 | $13.57 | 4,992,000 | — | — |
| 2013-04-04 | $13.74 | $13.74 | 4,773,000 | — | — |
| 2013-04-03 | $13.90 | $13.90 | 4,291,200 | — | — |
| 2013-04-02 | $13.86 | $13.86 | 6,080,400 | — | — |
| 2013-04-01 | $13.72 | $13.72 | 3,245,400 | — | — |
| 2013-03-28 | $13.69 | $13.69 | 5,278,200 | — | — |
| 2013-03-27 | $13.62 | $13.62 | 3,151,200 | — | — |
| 2013-03-26 | $13.66 | $13.66 | 2,579,400 | — | — |
| 2013-03-25 | $13.62 | $13.62 | 5,596,800 | — | — |
| 2013-03-22 | $13.70 | $13.70 | 7,923,600 | — | — |
| 2013-03-21 | $13.65 | $13.65 | 6,729,000 | — | — |
| 2013-03-20 | $13.49 | $13.49 | 11,076,600 | — | — |
| 2013-03-19 | $13.11 | $13.11 | 15,390,000 | — | — |
| 2013-03-18 | $13.54 | $13.53 | 3,694,800 | — | — |
| 2013-03-15 | $13.70 | $13.70 | 12,472,800 | — | — |
| 2013-03-14 | $14.23 | $14.23 | 5,925,000 | — | — |
| 2013-03-13 | $14.56 | $14.56 | 3,705,000 | — | — |
| 2013-03-12 | $14.66 | $14.66 | 4,429,200 | — | — |
| 2013-03-11 | $14.68 | $14.68 | 10,427,400 | — | — |
| 2013-03-08 | $15.05 | $15.05 | 5,268,600 | — | — |
| 2013-03-07 | $14.82 | $14.82 | 4,560,000 | — | — |
| 2013-03-06 | $14.82 | $14.82 | 6,429,000 | — | — |
| 2013-03-05 | $14.60 | $14.60 | 3,566,400 | — | — |
| 2013-03-04 | $14.43 | $14.43 | 4,438,200 | — | — |
| 2013-03-01 | $14.35 | $14.35 | 6,827,400 | — | — |
| 2013-02-28 | $14.32 | $14.32 | 5,745,600 | — | — |
| 2013-02-27 | $14.41 | $14.41 | 6,079,800 | — | — |
| 2013-02-26 | $14.47 | $14.47 | 5,046,600 | — | — |
| 2013-02-25 | $14.42 | $14.42 | 7,293,600 | — | — |
| 2013-02-22 | $14.40 | $14.40 | 4,110,000 | — | — |
| 2013-02-21 | $14.28 | $14.28 | 6,207,000 | — | — |
| 2013-02-20 | $14.40 | $14.40 | 4,427,400 | — | — |
| 2013-02-19 | $14.45 | $14.45 | 5,240,400 | — | — |
| 2013-02-15 | $14.39 | $14.39 | 4,133,400 | — | — |
| 2013-02-14 | $14.39 | $14.39 | 4,168,800 | — | — |
| 2013-02-13 | $14.51 | $14.51 | 4,679,400 | — | — |
| 2013-02-12 | $14.57 | $14.57 | 6,114,000 | — | — |
| 2013-02-11 | $14.51 | $14.51 | 6,923,400 | — | — |
| 2013-02-08 | $14.54 | $14.54 | 10,552,200 | — | — |
| 2013-02-07 | $14.33 | $14.33 | 9,698,400 | — | — |
| 2013-02-06 | $14.47 | $14.47 | 19,273,200 | — | — |
| 2013-02-05 | $14.46 | $14.46 | 25,983,600 | — | — |
| 2013-02-04 | $15.51 | $15.51 | 7,671,600 | — | — |
| 2013-02-01 | $15.57 | $15.57 | 7,597,800 | — | — |
| 2013-01-31 | $14.99 | $14.99 | 6,638,400 | — | — |
| 2013-01-30 | $15.01 | $15.01 | 6,196,800 | — | — |
| 2013-01-29 | $15.07 | $15.07 | 5,362,800 | — | — |
| 2013-01-28 | $15.09 | $15.09 | 3,307,800 | — | — |
| 2013-01-25 | $15.35 | $15.35 | 3,264,600 | — | — |
| 2013-01-24 | $15.27 | $15.27 | 4,723,800 | — | — |
| 2013-01-23 | $15.12 | $15.12 | 5,267,400 | — | — |
| 2013-01-22 | $15.33 | $15.33 | 4,510,200 | — | — |
| 2013-01-18 | $15.76 | $15.76 | 6,466,200 | — | — |
| 2013-01-17 | $15.25 | $15.25 | 3,663,600 | — | — |
| 2013-01-16 | $15.22 | $15.22 | 5,468,400 | — | — |
| 2013-01-15 | $15.01 | $15.01 | 5,178,000 | — | — |
| 2013-01-14 | $15.23 | $15.23 | 2,584,800 | — | — |
| 2013-01-11 | $15.30 | $15.30 | 2,953,200 | — | — |
| 2013-01-10 | $15.34 | $15.34 | 4,102,800 | — | — |
| 2013-01-09 | $15.53 | $15.53 | 4,782,600 | — | — |
| 2013-01-08 | $15.43 | $15.43 | 6,937,800 | — | — |
| 2013-01-07 | $15.75 | $15.75 | 4,742,400 | — | — |
| 2013-01-04 | $15.44 | $15.44 | 5,901,600 | — | — |
| 2013-01-03 | $15.42 | $15.42 | 3,539,400 | — | — |
| 2013-01-02 | $15.36 | $15.36 | 4,433,400 | — | — |