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
- 1987-08-20 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 | $11.88 | $14.33 | 5,272,800 | — | — |
| 2013-12-30 | $11.92 | $14.38 | 4,782,000 | — | — |
| 2013-12-27 | $11.85 | $14.30 | 3,203,200 | — | — |
| 2013-12-26 | $11.78 | $14.22 | 6,330,000 | — | — |
| 2013-12-24 | $11.58 | $13.97 | 2,281,200 | — | — |
| 2013-12-23 | $11.54 | $13.92 | 10,750,000 | — | — |
| 2013-12-20 | $11.41 | $13.76 | 34,886,400 | — | — |
| 2013-12-19 | $12.00 | $14.48 | 5,096,000 | — | — |
| 2013-12-18 | $12.01 | $14.49 | 7,452,000 | — | — |
| 2013-12-17 | $11.78 | $14.21 | 6,899,200 | — | — |
| 2013-12-16 | $11.75 | $14.18 | 5,364,800 | — | — |
| 2013-12-13 | $11.56 | $13.95 | 8,475,200 | — | — |
| 2013-12-12 | $11.60 | $14.00 | 8,116,800 | — | — |
| 2013-12-11 | $11.76 | $14.19 | 6,608,800 | — | — |
| 2013-12-10 | $11.95 | $14.42 | 5,294,000 | — | — |
| 2013-12-09 | $11.88 | $14.33 | 5,536,800 | — | — |
| 2013-12-06 | $11.86 | $14.32 | 6,318,400 | — | — |
| 2013-12-05 | $11.64 | $14.05 | 4,588,000 | — | — |
| 2013-12-04 | $11.69 | $14.10 | 10,677,600 | — | — |
| 2013-12-03 | $11.83 | $14.28 | 11,690,400 | — | — |
| 2013-12-02 | $11.78 | $14.21 | 8,698,800 | — | — |
| 2013-11-29 | $11.63 | $14.04 | 3,462,400 | — | — |
| 2013-11-27 | $11.61 | $14.00 | 6,772,000 | — | — |
| 2013-11-26 | $11.65 | $14.05 | 5,660,000 | — | — |
| 2013-11-25 | $11.69 | $14.10 | 5,227,600 | — | — |
| 2013-11-22 | $11.84 | $14.29 | 4,829,200 | — | — |
| 2013-11-21 | $11.78 | $14.21 | 6,337,200 | — | — |
| 2013-11-20 | $11.54 | $13.92 | 6,437,200 | — | — |
| 2013-11-19 | $11.61 | $14.01 | 7,277,600 | — | — |
| 2013-11-18 | $11.72 | $14.15 | 5,611,200 | — | — |
| 2013-11-15 | $11.74 | $14.17 | 6,500,400 | — | — |
| 2013-11-14 | $11.65 | $14.06 | 6,316,000 | — | — |
| 2013-11-13 | $11.62 | $14.03 | 10,803,600 | — | — |
| 2013-11-12 | $11.75 | $14.18 | 5,999,200 | — | — |
| 2013-11-11 | $11.71 | $14.13 | 6,384,800 | — | — |
| 2013-11-08 | $11.78 | $14.22 | 6,568,800 | — | — |
| 2013-11-07 | $11.62 | $14.03 | 11,874,400 | — | — |
| 2013-11-06 | $12.07 | $14.56 | 12,104,000 | — | — |
| 2013-11-05 | $12.29 | $14.83 | 18,476,800 | — | — |
| 2013-11-04 | $12.97 | $15.65 | 11,288,000 | — | — |
| 2013-11-01 | $12.35 | $14.90 | 10,906,800 | — | — |
| 2013-10-31 | $12.46 | $15.03 | 7,488,400 | — | — |
| 2013-10-30 | $12.62 | $15.23 | 6,457,600 | — | — |
| 2013-10-29 | $12.72 | $15.35 | 3,644,400 | — | — |
| 2013-10-28 | $12.63 | $15.24 | 5,582,000 | — | — |
| 2013-10-25 | $12.66 | $15.27 | 6,134,800 | — | — |
| 2013-10-24 | $12.31 | $14.86 | 3,105,600 | — | — |
| 2013-10-23 | $12.22 | $14.75 | 5,785,600 | — | — |
| 2013-10-22 | $12.48 | $14.98 | 6,919,200 | — | — |
| 2013-10-21 | $12.28 | $14.74 | 5,550,000 | — | — |
| 2013-10-18 | $12.30 | $14.77 | 6,836,800 | — | — |
| 2013-10-17 | $12.23 | $14.68 | 5,975,600 | — | — |
| 2013-10-16 | $12.18 | $14.63 | 8,976,800 | — | — |
| 2013-10-15 | $11.98 | $14.39 | 7,121,200 | — | — |
| 2013-10-14 | $12.03 | $14.44 | 7,066,800 | — | — |
| 2013-10-11 | $11.83 | $14.20 | 10,373,600 | — | — |
| 2013-10-10 | $11.98 | $14.38 | 16,564,000 | — | — |
| 2013-10-09 | $11.71 | $14.06 | 26,611,600 | — | — |
| 2013-10-08 | $12.50 | $15.00 | 8,942,000 | — | — |
| 2013-10-07 | $12.61 | $15.14 | 6,090,000 | — | — |
| 2013-10-04 | $12.82 | $15.39 | 5,926,800 | — | — |
| 2013-10-03 | $12.75 | $15.31 | 4,827,600 | — | — |
| 2013-10-02 | $12.88 | $15.46 | 8,119,600 | — | — |
| 2013-10-01 | $12.84 | $15.42 | 10,300,000 | — | — |
| 2013-09-30 | $12.57 | $15.09 | 6,142,800 | — | — |
| 2013-09-27 | $12.50 | $15.01 | 4,906,000 | — | — |
| 2013-09-26 | $12.47 | $14.97 | 3,710,000 | — | — |
| 2013-09-25 | $12.40 | $14.89 | 7,178,800 | — | — |
| 2013-09-24 | $12.48 | $14.99 | 5,078,400 | — | — |
| 2013-09-23 | $12.45 | $14.95 | 5,042,400 | — | — |
| 2013-09-20 | $12.54 | $15.06 | 9,770,800 | — | — |
| 2013-09-19 | $12.75 | $15.30 | 3,487,600 | — | — |
| 2013-09-18 | $12.71 | $15.26 | 5,206,000 | — | — |
| 2013-09-17 | $12.56 | $15.08 | 4,927,600 | — | — |
| 2013-09-16 | $12.57 | $15.09 | 3,094,800 | — | — |
| 2013-09-13 | $12.52 | $15.03 | 3,267,600 | — | — |
| 2013-09-12 | $12.54 | $15.05 | 3,362,800 | — | — |
| 2013-09-11 | $12.56 | $15.08 | 6,414,800 | — | — |
| 2013-09-10 | $12.57 | $15.09 | 7,955,600 | — | — |
| 2013-09-09 | $12.27 | $14.73 | 6,920,000 | — | — |
| 2013-09-06 | $11.97 | $14.38 | 8,265,600 | — | — |
| 2013-09-05 | $12.15 | $14.59 | 17,769,200 | — | — |
| 2013-09-04 | $11.46 | $13.76 | 8,570,400 | — | — |
| 2013-09-03 | $11.25 | $13.51 | 7,304,800 | — | — |
| 2013-08-30 | $11.00 | $13.20 | 3,942,800 | — | — |
| 2013-08-29 | $11.12 | $13.35 | 3,225,600 | — | — |
| 2013-08-28 | $11.01 | $13.22 | 3,541,200 | — | — |
| 2013-08-27 | $11.01 | $13.21 | 6,551,200 | — | — |
| 2013-08-26 | $11.22 | $13.47 | 5,283,200 | — | — |
| 2013-08-23 | $11.29 | $13.56 | 5,087,200 | — | — |
| 2013-08-22 | $11.31 | $13.58 | 3,934,400 | — | — |
| 2013-08-21 | $11.15 | $13.39 | 7,093,200 | — | — |
| 2013-08-20 | $11.21 | $13.45 | 9,513,600 | — | — |
| 2013-08-19 | $11.05 | $13.26 | 4,959,200 | — | — |
| 2013-08-16 | $11.20 | $13.45 | 5,788,800 | — | — |
| 2013-08-15 | $11.30 | $13.57 | 5,222,400 | — | — |
| 2013-08-14 | $11.61 | $13.94 | 3,866,400 | — | — |
| 2013-08-13 | $11.73 | $14.09 | 5,351,200 | — | — |
| 2013-08-12 | $11.70 | $14.04 | 4,844,800 | — | — |
| 2013-08-09 | $11.88 | $14.27 | 3,988,800 | — | — |
| 2013-08-08 | $11.88 | $14.26 | 5,071,600 | — | — |
| 2013-08-07 | $11.94 | $14.33 | 5,312,800 | — | — |
| 2013-08-06 | $12.26 | $14.72 | 4,888,800 | — | — |
| 2013-08-05 | $12.32 | $14.79 | 8,757,600 | — | — |
| 2013-08-02 | $12.56 | $15.08 | 6,375,600 | — | — |
| 2013-08-01 | $12.53 | $15.04 | 8,988,000 | — | — |
| 2013-07-31 | $12.26 | $14.72 | 9,910,800 | — | — |
| 2013-07-30 | $12.09 | $14.51 | 9,130,400 | — | — |
| 2013-07-29 | $11.77 | $14.13 | 6,140,000 | — | — |
| 2013-07-26 | $11.67 | $14.01 | 4,310,400 | — | — |
| 2013-07-25 | $11.56 | $13.88 | 5,035,200 | — | — |
| 2013-07-24 | $11.36 | $13.64 | 8,586,800 | — | — |
| 2013-07-23 | $11.66 | $13.93 | 5,627,600 | — | — |
| 2013-07-22 | $11.73 | $14.00 | 5,444,000 | — | — |
| 2013-07-19 | $11.70 | $13.98 | 4,998,800 | — | — |
| 2013-07-18 | $11.80 | $14.09 | 4,998,800 | — | — |
| 2013-07-17 | $11.75 | $14.03 | 4,235,600 | — | — |
| 2013-07-16 | $11.77 | $14.06 | 4,625,600 | — | — |
| 2013-07-15 | $11.75 | $14.03 | 4,915,200 | — | — |
| 2013-07-12 | $11.78 | $14.07 | 6,970,800 | — | — |
| 2013-07-11 | $11.64 | $13.90 | 17,879,200 | — | — |
| 2013-07-10 | $11.44 | $13.67 | 20,679,200 | — | — |
| 2013-07-09 | $11.78 | $14.06 | 7,812,800 | — | — |
| 2013-07-08 | $11.49 | $13.73 | 6,036,400 | — | — |
| 2013-07-05 | $11.45 | $13.68 | 4,276,000 | — | — |
| 2013-07-03 | $11.32 | $13.52 | 4,674,400 | — | — |
| 2013-07-02 | $11.46 | $13.68 | 4,212,800 | — | — |
| 2013-07-01 | $11.46 | $13.69 | 6,967,600 | — | — |
| 2013-06-28 | $11.45 | $13.67 | 12,718,400 | — | — |
| 2013-06-27 | $11.73 | $14.00 | 5,884,400 | — | — |
| 2013-06-26 | $11.53 | $13.76 | 5,269,600 | — | — |
| 2013-06-25 | $11.37 | $13.58 | 8,055,200 | — | — |
| 2013-06-24 | $11.30 | $13.49 | 7,247,600 | — | — |
| 2013-06-21 | $11.27 | $13.46 | 11,587,200 | — | — |
| 2013-06-20 | $11.24 | $13.42 | 8,932,000 | — | — |
| 2013-06-19 | $11.58 | $13.83 | 6,464,800 | — | — |
| 2013-06-18 | $11.73 | $14.00 | 10,139,200 | — | — |
| 2013-06-17 | $11.80 | $14.09 | 7,282,000 | — | — |
| 2013-06-14 | $11.92 | $14.24 | 4,662,800 | — | — |
| 2013-06-13 | $12.14 | $14.50 | 3,384,400 | — | — |
| 2013-06-12 | $11.93 | $14.24 | 4,408,000 | — | — |
| 2013-06-11 | $12.12 | $14.47 | 5,648,400 | — | — |
| 2013-06-10 | $12.13 | $14.49 | 6,330,000 | — | — |
| 2013-06-07 | $12.10 | $14.45 | 6,349,600 | — | — |
| 2013-06-06 | $11.91 | $14.22 | 10,935,200 | — | — |
| 2013-06-05 | $11.93 | $14.24 | 15,937,200 | — | — |
| 2013-06-04 | $12.73 | $15.20 | 6,151,200 | — | — |
| 2013-06-03 | $13.00 | $15.52 | 6,767,200 | — | — |
| 2013-05-31 | $13.05 | $15.58 | 7,487,200 | — | — |
| 2013-05-30 | $12.93 | $15.44 | 3,870,000 | — | — |
| 2013-05-29 | $12.98 | $15.50 | 3,616,800 | — | — |
| 2013-05-28 | $13.03 | $15.56 | 5,147,200 | — | — |
| 2013-05-24 | $12.98 | $15.50 | 6,321,200 | — | — |
| 2013-05-23 | $12.97 | $15.49 | 7,914,000 | — | — |
| 2013-05-22 | $12.78 | $15.26 | 7,468,400 | — | — |
| 2013-05-21 | $12.94 | $15.45 | 5,976,000 | — | — |
| 2013-05-20 | $12.70 | $15.17 | 4,853,200 | — | — |
| 2013-05-17 | $12.78 | $15.26 | 7,364,800 | — | — |
| 2013-05-16 | $12.71 | $15.18 | 5,159,600 | — | — |
| 2013-05-15 | $13.00 | $15.53 | 5,859,200 | — | — |
| 2013-05-14 | $12.97 | $15.49 | 7,798,400 | — | — |
| 2013-05-13 | $12.74 | $15.21 | 8,122,400 | — | — |
| 2013-05-10 | $12.70 | $15.16 | 9,213,200 | — | — |
| 2013-05-09 | $12.18 | $14.55 | 4,701,200 | — | — |
| 2013-05-08 | $12.11 | $14.46 | 5,345,200 | — | — |
| 2013-05-07 | $12.16 | $14.52 | 5,603,200 | — | — |
| 2013-05-06 | $11.97 | $14.29 | 4,783,200 | — | — |
| 2013-05-03 | $11.97 | $14.29 | 7,627,600 | — | — |
| 2013-05-02 | $11.99 | $14.32 | 7,462,000 | — | — |
| 2013-05-01 | $11.98 | $14.30 | 7,652,400 | — | — |
| 2013-04-30 | $12.26 | $14.64 | 9,262,000 | — | — |
| 2013-04-29 | $12.48 | $14.84 | 4,489,600 | — | — |
| 2013-04-26 | $12.37 | $14.71 | 4,818,800 | — | — |
| 2013-04-25 | $12.34 | $14.67 | 5,574,400 | — | — |
| 2013-04-24 | $12.37 | $14.72 | 3,849,200 | — | — |
| 2013-04-23 | $12.29 | $14.62 | 4,550,000 | — | — |
| 2013-04-22 | $12.15 | $14.46 | 4,042,400 | — | — |
| 2013-04-19 | $12.04 | $14.32 | 6,665,200 | — | — |
| 2013-04-18 | $11.82 | $14.05 | 8,225,600 | — | — |
| 2013-04-17 | $11.98 | $14.25 | 7,631,600 | — | — |
| 2013-04-16 | $12.31 | $14.65 | 8,944,400 | — | — |
| 2013-04-15 | $12.02 | $14.29 | 8,522,800 | — | — |
| 2013-04-12 | $12.37 | $14.72 | 12,432,400 | — | — |
| 2013-04-11 | $12.20 | $14.51 | 9,658,400 | — | — |
| 2013-04-10 | $12.28 | $14.61 | 19,567,200 | — | — |
| 2013-04-09 | $12.72 | $15.13 | 8,012,400 | — | — |
| 2013-04-08 | $12.57 | $14.95 | 5,803,600 | — | — |
| 2013-04-05 | $12.30 | $14.63 | 3,637,200 | — | — |
| 2013-04-04 | $12.34 | $14.68 | 3,708,800 | — | — |
| 2013-04-03 | $12.13 | $14.43 | 6,899,600 | — | — |
| 2013-04-02 | $12.44 | $14.80 | 3,992,800 | — | — |
| 2013-04-01 | $12.45 | $14.80 | 6,216,000 | — | — |
| 2013-03-28 | $12.83 | $15.26 | 5,780,800 | — | — |
| 2013-03-27 | $12.64 | $15.03 | 3,679,200 | — | — |
| 2013-03-26 | $12.62 | $15.01 | 3,534,000 | — | — |
| 2013-03-25 | $12.59 | $14.98 | 4,782,800 | — | — |
| 2013-03-22 | $12.88 | $15.32 | 4,189,200 | — | — |
| 2013-03-21 | $12.62 | $15.01 | 4,518,000 | — | — |
| 2013-03-20 | $12.87 | $15.31 | 3,737,600 | — | — |
| 2013-03-19 | $12.68 | $15.08 | 3,852,800 | — | — |
| 2013-03-18 | $12.62 | $15.01 | 3,704,800 | — | — |
| 2013-03-15 | $12.70 | $15.11 | 7,804,800 | — | — |
| 2013-03-14 | $12.74 | $15.15 | 3,444,000 | — | — |
| 2013-03-13 | $12.76 | $15.17 | 3,366,400 | — | — |
| 2013-03-12 | $12.72 | $15.12 | 4,598,400 | — | — |
| 2013-03-11 | $12.83 | $15.26 | 3,596,800 | — | — |
| 2013-03-08 | $12.89 | $15.33 | 4,780,400 | — | — |
| 2013-03-07 | $12.78 | $15.20 | 4,737,200 | — | — |
| 2013-03-06 | $12.84 | $15.27 | 7,137,200 | — | — |
| 2013-03-05 | $12.89 | $15.34 | 7,874,800 | — | — |
| 2013-03-04 | $12.95 | $15.40 | 5,863,200 | — | — |
| 2013-03-01 | $12.94 | $15.39 | 6,901,200 | — | — |
| 2013-02-28 | $12.91 | $15.35 | 5,387,200 | — | — |
| 2013-02-27 | $13.07 | $15.55 | 4,259,200 | — | — |
| 2013-02-26 | $12.72 | $15.13 | 4,385,200 | — | — |
| 2013-02-25 | $12.73 | $15.14 | 5,333,200 | — | — |
| 2013-02-22 | $12.87 | $15.31 | 4,820,400 | — | — |
| 2013-02-21 | $12.72 | $15.13 | 7,643,200 | — | — |
| 2013-02-20 | $13.05 | $15.52 | 5,955,200 | — | — |
| 2013-02-19 | $13.30 | $15.81 | 5,911,200 | — | — |
| 2013-02-15 | $13.19 | $15.69 | 9,654,000 | — | — |
| 2013-02-14 | $13.12 | $15.61 | 6,934,000 | — | — |
| 2013-02-13 | $13.00 | $15.47 | 5,298,800 | — | — |
| 2013-02-12 | $12.75 | $15.17 | 5,684,000 | — | — |
| 2013-02-11 | $12.69 | $15.09 | 4,011,200 | — | — |
| 2013-02-08 | $12.67 | $15.07 | 5,672,000 | — | — |
| 2013-02-07 | $12.46 | $14.82 | 4,586,800 | — | — |
| 2013-02-06 | $12.50 | $14.87 | 5,314,000 | — | — |
| 2013-02-05 | $12.53 | $14.91 | 9,783,200 | — | — |
| 2013-02-04 | $12.41 | $14.76 | 6,398,400 | — | — |
| 2013-02-01 | $12.67 | $15.06 | 7,115,200 | — | — |
| 2013-01-31 | $12.42 | $14.77 | 13,452,800 | — | — |
| 2013-01-30 | $12.35 | $14.69 | 7,176,800 | — | — |
| 2013-01-29 | $12.38 | $14.69 | 5,843,600 | — | — |
| 2013-01-28 | $12.28 | $14.57 | 5,143,200 | — | — |
| 2013-01-25 | $12.24 | $14.53 | 6,119,200 | — | — |
| 2013-01-24 | $12.14 | $14.41 | 5,728,400 | — | — |
| 2013-01-23 | $11.91 | $14.13 | 7,841,600 | — | — |
| 2013-01-22 | $11.97 | $14.20 | 9,709,200 | — | — |
| 2013-01-18 | $12.15 | $14.42 | 15,574,400 | — | — |
| 2013-01-17 | $11.73 | $13.92 | 20,772,800 | — | — |
| 2013-01-16 | $11.75 | $13.95 | 7,428,400 | — | — |
| 2013-01-15 | $11.76 | $13.96 | 8,688,800 | — | — |
| 2013-01-14 | $11.62 | $13.79 | 5,067,600 | — | — |
| 2013-01-11 | $11.63 | $13.80 | 7,752,800 | — | — |
| 2013-01-10 | $11.63 | $13.80 | 10,419,600 | — | — |
| 2013-01-09 | $11.89 | $14.11 | 7,414,800 | — | — |
| 2013-01-08 | $11.89 | $14.11 | 5,370,400 | — | — |
| 2013-01-07 | $11.96 | $14.19 | 4,971,600 | — | — |
| 2013-01-04 | $12.01 | $14.26 | 6,827,200 | — | — |
| 2013-01-03 | $12.00 | $14.24 | 6,126,400 | — | — |
| 2013-01-02 | $11.96 | $14.19 | 9,993,200 | — | — |