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
- 1980-03-17 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 | $11.65 | $28.41 | 1,216,100 | — | — |
| 2013-12-30 | $11.63 | $28.36 | 1,391,900 | — | — |
| 2013-12-27 | $11.65 | $28.41 | 1,318,000 | — | — |
| 2013-12-26 | $11.63 | $28.36 | 807,600 | — | — |
| 2013-12-24 | $11.68 | $28.49 | 541,000 | — | — |
| 2013-12-23 | $11.68 | $28.49 | 2,005,900 | — | — |
| 2013-12-20 | $11.38 | $27.76 | 4,171,400 | — | — |
| 2013-12-19 | $11.41 | $27.83 | 1,351,500 | — | — |
| 2013-12-18 | $11.39 | $27.78 | 1,745,800 | — | — |
| 2013-12-17 | $11.22 | $27.36 | 2,253,800 | — | — |
| 2013-12-16 | $11.28 | $27.51 | 2,782,400 | — | — |
| 2013-12-13 | $11.21 | $27.34 | 1,954,000 | — | — |
| 2013-12-12 | $11.17 | $27.24 | 2,240,000 | — | — |
| 2013-12-11 | $11.06 | $26.97 | 2,038,600 | — | — |
| 2013-12-10 | $11.24 | $27.29 | 1,191,500 | — | — |
| 2013-12-09 | $11.34 | $27.53 | 1,727,000 | — | — |
| 2013-12-06 | $11.31 | $27.46 | 2,701,800 | — | — |
| 2013-12-05 | $11.00 | $26.71 | 1,961,100 | — | — |
| 2013-12-04 | $11.01 | $26.73 | 3,043,800 | — | — |
| 2013-12-03 | $11.00 | $26.71 | 2,417,400 | — | — |
| 2013-12-02 | $11.06 | $26.85 | 3,654,200 | — | — |
| 2013-11-29 | $11.21 | $27.22 | 1,547,400 | — | — |
| 2013-11-27 | $11.31 | $27.46 | 3,014,300 | — | — |
| 2013-11-26 | $11.42 | $27.73 | 1,927,000 | — | — |
| 2013-11-25 | $11.59 | $28.14 | 2,553,800 | — | — |
| 2013-11-22 | $11.50 | $27.92 | 2,717,500 | — | — |
| 2013-11-21 | $11.30 | $27.44 | 2,169,700 | — | — |
| 2013-11-20 | $11.07 | $26.88 | 2,472,300 | — | — |
| 2013-11-19 | $11.17 | $27.12 | 2,319,000 | — | — |
| 2013-11-18 | $11.19 | $27.17 | 2,532,900 | — | — |
| 2013-11-15 | $11.21 | $27.22 | 2,088,300 | — | — |
| 2013-11-14 | $11.26 | $27.34 | 973,800 | — | — |
| 2013-11-13 | $11.19 | $27.17 | 1,915,100 | — | — |
| 2013-11-12 | $11.08 | $26.90 | 3,366,400 | — | — |
| 2013-11-11 | $11.33 | $27.51 | 1,974,800 | — | — |
| 2013-11-08 | $11.30 | $27.44 | 3,163,000 | — | — |
| 2013-11-07 | $10.91 | $26.49 | 2,969,200 | — | — |
| 2013-11-06 | $11.01 | $26.73 | 2,010,300 | — | — |
| 2013-11-05 | $11.00 | $26.71 | 3,407,200 | — | — |
| 2013-11-04 | $11.01 | $26.73 | 4,242,500 | — | — |
| 2013-11-01 | $10.91 | $26.49 | 6,323,100 | — | — |
| 2013-10-31 | $10.65 | $25.86 | 2,795,100 | — | — |
| 2013-10-30 | $10.73 | $26.05 | 1,527,100 | — | — |
| 2013-10-29 | $10.86 | $26.37 | 1,673,600 | — | — |
| 2013-10-28 | $10.82 | $26.27 | 1,766,900 | — | — |
| 2013-10-25 | $10.77 | $26.15 | 1,910,200 | — | — |
| 2013-10-24 | $10.90 | $26.47 | 2,772,200 | — | — |
| 2013-10-23 | $10.83 | $26.30 | 3,778,700 | — | — |
| 2013-10-22 | $10.85 | $26.34 | 4,428,600 | — | — |
| 2013-10-21 | $10.88 | $26.42 | 9,462,400 | — | — |
| 2013-10-18 | $11.01 | $26.73 | 11,813,400 | — | — |
| 2013-10-17 | $11.44 | $27.78 | 3,226,800 | — | — |
| 2013-10-16 | $11.40 | $27.68 | 1,878,900 | — | — |
| 2013-10-15 | $11.23 | $27.27 | 2,353,400 | — | — |
| 2013-10-14 | $11.37 | $27.61 | 1,181,700 | — | — |
| 2013-10-11 | $11.34 | $27.53 | 2,276,500 | — | — |
| 2013-10-10 | $11.19 | $27.17 | 2,801,900 | — | — |
| 2013-10-09 | $10.90 | $26.47 | 4,045,700 | — | — |
| 2013-10-08 | $11.00 | $26.71 | 2,326,700 | — | — |
| 2013-10-07 | $11.07 | $26.88 | 2,034,500 | — | — |
| 2013-10-04 | $11.24 | $27.29 | 2,786,900 | — | — |
| 2013-10-03 | $11.02 | $26.76 | 3,134,800 | — | — |
| 2013-10-02 | $11.01 | $26.73 | 3,140,200 | — | — |
| 2013-10-01 | $11.15 | $27.07 | 4,420,500 | — | — |
| 2013-09-30 | $10.99 | $26.68 | 5,104,600 | — | — |
| 2013-09-27 | $11.05 | $26.83 | 3,835,300 | — | — |
| 2013-09-26 | $11.15 | $27.07 | 2,717,200 | — | — |
| 2013-09-25 | $11.29 | $27.41 | 2,107,900 | — | — |
| 2013-09-24 | $11.27 | $27.36 | 2,431,700 | — | — |
| 2013-09-23 | $11.27 | $27.36 | 3,759,600 | — | — |
| 2013-09-20 | $11.44 | $27.78 | 3,526,100 | — | — |
| 2013-09-19 | $11.36 | $27.58 | 4,945,900 | — | — |
| 2013-09-18 | $11.57 | $28.09 | 4,955,100 | — | — |
| 2013-09-17 | $11.50 | $27.92 | 1,775,600 | — | — |
| 2013-09-16 | $11.40 | $27.68 | 2,474,200 | — | — |
| 2013-09-13 | $11.28 | $27.39 | 1,547,100 | — | — |
| 2013-09-12 | $11.28 | $27.39 | 4,404,500 | — | — |
| 2013-09-11 | $11.16 | $27.10 | 1,838,500 | — | — |
| 2013-09-10 | $11.20 | $27.07 | 3,556,400 | — | — |
| 2013-09-09 | $11.31 | $27.34 | 2,191,200 | — | — |
| 2013-09-06 | $11.37 | $27.48 | 2,822,900 | — | — |
| 2013-09-05 | $11.28 | $27.27 | 2,161,100 | — | — |
| 2013-09-04 | $11.22 | $27.12 | 2,266,300 | — | — |
| 2013-09-03 | $11.05 | $26.71 | 3,464,000 | — | — |
| 2013-08-30 | $11.06 | $26.73 | 1,297,200 | — | — |
| 2013-08-29 | $11.35 | $27.44 | 1,318,500 | — | — |
| 2013-08-28 | $11.22 | $27.12 | 1,771,800 | — | — |
| 2013-08-27 | $11.26 | $27.22 | 2,014,100 | — | — |
| 2013-08-26 | $11.63 | $28.11 | 1,820,800 | — | — |
| 2013-08-23 | $11.75 | $28.40 | 2,079,900 | — | — |
| 2013-08-22 | $11.92 | $28.81 | 1,139,900 | — | — |
| 2013-08-21 | $11.78 | $28.48 | 1,591,000 | — | — |
| 2013-08-20 | $11.87 | $28.69 | 1,256,200 | — | — |
| 2013-08-19 | $11.69 | $28.26 | 1,606,300 | — | — |
| 2013-08-16 | $11.91 | $28.79 | 1,176,500 | — | — |
| 2013-08-15 | $11.93 | $28.84 | 1,125,800 | — | — |
| 2013-08-14 | $12.08 | $29.20 | 1,320,600 | — | — |
| 2013-08-13 | $12.12 | $29.30 | 1,566,300 | — | — |
| 2013-08-12 | $12.06 | $29.15 | 2,825,000 | — | — |
| 2013-08-09 | $12.02 | $29.06 | 2,677,600 | — | — |
| 2013-08-08 | $12.15 | $29.37 | 1,377,000 | — | — |
| 2013-08-07 | $12.21 | $29.51 | 1,642,800 | — | — |
| 2013-08-06 | $12.30 | $29.73 | 1,955,900 | — | — |
| 2013-08-05 | $12.53 | $30.29 | 1,504,000 | — | — |
| 2013-08-02 | $12.53 | $30.29 | 2,797,800 | — | — |
| 2013-08-01 | $12.53 | $30.29 | 5,596,600 | — | — |
| 2013-07-31 | $12.33 | $29.80 | 3,826,400 | — | — |
| 2013-07-30 | $12.46 | $30.12 | 2,981,100 | — | — |
| 2013-07-29 | $12.29 | $29.71 | 2,968,600 | — | — |
| 2013-07-26 | $12.33 | $29.80 | 1,881,700 | — | — |
| 2013-07-25 | $12.47 | $30.14 | 2,903,100 | — | — |
| 2013-07-24 | $12.55 | $30.34 | 3,465,800 | — | — |
| 2013-07-23 | $12.37 | $29.90 | 2,621,700 | — | — |
| 2013-07-22 | $12.29 | $29.71 | 3,645,000 | — | — |
| 2013-07-19 | $12.10 | $29.25 | 6,590,200 | — | — |
| 2013-07-18 | $12.14 | $29.35 | 7,178,800 | — | — |
| 2013-07-17 | $11.99 | $28.98 | 5,017,400 | — | — |
| 2013-07-16 | $12.00 | $29.01 | 7,567,500 | — | — |
| 2013-07-15 | $12.28 | $29.68 | 3,040,300 | — | — |
| 2013-07-12 | $12.14 | $29.35 | 3,070,700 | — | — |
| 2013-07-11 | $11.86 | $28.67 | 4,805,300 | — | — |
| 2013-07-10 | $12.11 | $29.27 | 2,616,100 | — | — |
| 2013-07-09 | $12.28 | $29.68 | 2,147,000 | — | — |
| 2013-07-08 | $12.27 | $29.66 | 2,783,900 | — | — |
| 2013-07-05 | $12.37 | $29.90 | 4,336,100 | — | — |
| 2013-07-03 | $11.84 | $28.62 | 2,325,700 | — | — |
| 2013-07-02 | $11.70 | $28.28 | 6,999,900 | — | — |
| 2013-07-01 | $11.23 | $27.15 | 3,396,300 | — | — |
| 2013-06-28 | $11.20 | $27.07 | 5,468,000 | — | — |
| 2013-06-27 | $11.33 | $27.39 | 3,873,200 | — | — |
| 2013-06-26 | $11.14 | $26.93 | 4,167,500 | — | — |
| 2013-06-25 | $11.06 | $26.73 | 5,127,800 | — | — |
| 2013-06-24 | $10.73 | $25.94 | 6,366,600 | — | — |
| 2013-06-21 | $10.75 | $25.99 | 40,610,500 | — | — |
| 2013-06-20 | $10.75 | $25.99 | 6,635,000 | — | — |
| 2013-06-19 | $10.78 | $26.06 | 4,596,400 | — | — |
| 2013-06-18 | $10.98 | $26.54 | 6,632,200 | — | — |
| 2013-06-17 | $10.94 | $26.44 | 7,152,900 | — | — |
| 2013-06-14 | $10.97 | $26.52 | 3,070,900 | — | — |
| 2013-06-13 | $11.22 | $27.12 | 2,959,700 | — | — |
| 2013-06-12 | $11.11 | $26.86 | 2,424,700 | — | — |
| 2013-06-11 | $11.33 | $27.27 | 2,244,700 | — | — |
| 2013-06-10 | $11.51 | $27.70 | 3,028,300 | — | — |
| 2013-06-07 | $11.33 | $27.27 | 3,630,400 | — | — |
| 2013-06-06 | $11.29 | $27.17 | 3,598,300 | — | — |
| 2013-06-05 | $11.25 | $27.07 | 5,289,000 | — | — |
| 2013-06-04 | $11.41 | $27.46 | 3,096,500 | — | — |
| 2013-06-03 | $11.47 | $27.60 | 2,670,200 | — | — |
| 2013-05-31 | $11.48 | $27.63 | 2,480,600 | — | — |
| 2013-05-30 | $11.67 | $28.08 | 2,641,400 | — | — |
| 2013-05-29 | $11.49 | $27.65 | 1,994,600 | — | — |
| 2013-05-28 | $11.52 | $27.72 | 2,988,500 | — | — |
| 2013-05-24 | $11.13 | $26.79 | 1,541,800 | — | — |
| 2013-05-23 | $11.10 | $26.71 | 3,153,300 | — | — |
| 2013-05-22 | $11.19 | $26.93 | 3,181,400 | — | — |
| 2013-05-21 | $11.40 | $27.44 | 1,552,300 | — | — |
| 2013-05-20 | $11.45 | $27.56 | 1,470,100 | — | — |
| 2013-05-17 | $11.36 | $27.34 | 2,962,000 | — | — |
| 2013-05-16 | $11.23 | $27.03 | 1,311,300 | — | — |
| 2013-05-15 | $11.30 | $27.19 | 2,081,400 | — | — |
| 2013-05-14 | $11.26 | $27.10 | 2,081,600 | — | — |
| 2013-05-13 | $11.00 | $26.47 | 2,706,200 | — | — |
| 2013-05-10 | $10.90 | $26.23 | 2,332,600 | — | — |
| 2013-05-09 | $10.83 | $26.06 | 1,385,200 | — | — |
| 2013-05-08 | $10.92 | $26.28 | 1,713,200 | — | — |
| 2013-05-07 | $10.89 | $26.21 | 1,786,000 | — | — |
| 2013-05-06 | $10.71 | $25.77 | 2,133,700 | — | — |
| 2013-05-03 | $10.51 | $25.29 | 2,011,600 | — | — |
| 2013-05-02 | $10.30 | $24.79 | 2,301,500 | — | — |
| 2013-05-01 | $10.20 | $24.55 | 3,200,900 | — | — |
| 2013-04-30 | $10.40 | $25.03 | 3,581,900 | — | — |
| 2013-04-29 | $10.55 | $25.39 | 2,543,800 | — | — |
| 2013-04-26 | $10.46 | $25.17 | 3,552,100 | — | — |
| 2013-04-25 | $10.48 | $25.22 | 2,088,400 | — | — |
| 2013-04-24 | $10.38 | $24.98 | 2,078,000 | — | — |
| 2013-04-23 | $10.17 | $24.48 | 2,212,500 | — | — |
| 2013-04-22 | $9.94 | $23.92 | 3,342,000 | — | — |
| 2013-04-19 | $9.90 | $23.83 | 4,538,800 | — | — |
| 2013-04-18 | $9.72 | $23.39 | 3,916,600 | — | — |
| 2013-04-17 | $9.85 | $23.70 | 2,826,500 | — | — |
| 2013-04-16 | $10.06 | $24.21 | 2,111,000 | — | — |
| 2013-04-15 | $9.99 | $24.04 | 3,060,900 | — | — |
| 2013-04-12 | $10.24 | $24.64 | 2,604,000 | — | — |
| 2013-04-11 | $10.40 | $25.03 | 2,527,100 | — | — |
| 2013-04-10 | $10.49 | $25.25 | 2,508,200 | — | — |
| 2013-04-09 | $10.38 | $24.98 | 2,361,500 | — | — |
| 2013-04-08 | $10.37 | $24.96 | 2,280,700 | — | — |
| 2013-04-05 | $10.30 | $24.79 | 2,299,800 | — | — |
| 2013-04-04 | $10.23 | $24.62 | 3,255,500 | — | — |
| 2013-04-03 | $10.23 | $24.62 | 3,316,700 | — | — |
| 2013-04-02 | $10.43 | $25.10 | 2,139,000 | — | — |
| 2013-04-01 | $10.52 | $25.32 | 2,448,000 | — | — |
| 2013-03-28 | $10.68 | $25.70 | 3,602,400 | — | — |
| 2013-03-27 | $10.79 | $25.97 | 2,695,300 | — | — |
| 2013-03-26 | $10.96 | $26.38 | 1,372,000 | — | — |
| 2013-03-25 | $10.87 | $26.16 | 2,268,800 | — | — |
| 2013-03-22 | $10.93 | $26.30 | 2,255,700 | — | — |
| 2013-03-21 | $10.97 | $26.40 | 1,737,300 | — | — |
| 2013-03-20 | $11.11 | $26.74 | 1,934,100 | — | — |
| 2013-03-19 | $11.08 | $26.67 | 2,351,100 | — | — |
| 2013-03-18 | $11.00 | $26.47 | 2,785,300 | — | — |
| 2013-03-15 | $11.18 | $26.91 | 3,703,300 | — | — |
| 2013-03-14 | $11.23 | $27.03 | 2,005,600 | — | — |
| 2013-03-13 | $11.16 | $26.86 | 2,770,300 | — | — |
| 2013-03-12 | $11.17 | $26.76 | 1,830,800 | — | — |
| 2013-03-11 | $11.26 | $26.98 | 2,432,800 | — | — |
| 2013-03-08 | $11.14 | $26.69 | 2,470,700 | — | — |
| 2013-03-07 | $11.23 | $26.91 | 4,319,000 | — | — |
| 2013-03-06 | $10.87 | $26.04 | 3,003,400 | — | — |
| 2013-03-05 | $10.83 | $25.95 | 2,060,700 | — | — |
| 2013-03-04 | $10.77 | $25.80 | 2,093,200 | — | — |
| 2013-03-01 | $10.66 | $25.54 | 3,005,900 | — | — |
| 2013-02-28 | $10.63 | $25.47 | 1,993,100 | — | — |
| 2013-02-27 | $10.52 | $25.20 | 1,688,400 | — | — |
| 2013-02-26 | $10.32 | $24.72 | 3,042,100 | — | — |
| 2013-02-25 | $10.33 | $24.75 | 3,254,800 | — | — |
| 2013-02-22 | $10.55 | $25.28 | 1,791,700 | — | — |
| 2013-02-21 | $10.44 | $25.01 | 3,414,000 | — | — |
| 2013-02-20 | $10.65 | $25.52 | 5,025,900 | — | — |
| 2013-02-19 | $10.65 | $25.52 | 1,841,900 | — | — |
| 2013-02-15 | $10.62 | $25.44 | 3,619,900 | — | — |
| 2013-02-14 | $10.79 | $25.85 | 2,770,500 | — | — |
| 2013-02-13 | $10.79 | $25.85 | 3,712,000 | — | — |
| 2013-02-12 | $10.82 | $25.92 | 2,652,100 | — | — |
| 2013-02-11 | $10.69 | $25.61 | 1,681,300 | — | — |
| 2013-02-08 | $10.62 | $25.44 | 1,961,000 | — | — |
| 2013-02-07 | $10.60 | $25.40 | 2,006,400 | — | — |
| 2013-02-06 | $10.72 | $25.68 | 3,662,500 | — | — |
| 2013-02-05 | $10.54 | $25.25 | 2,996,700 | — | — |
| 2013-02-04 | $10.29 | $24.65 | 2,202,600 | — | — |
| 2013-02-01 | $10.36 | $24.82 | 3,219,800 | — | — |
| 2013-01-31 | $10.21 | $24.46 | 1,934,400 | — | — |
| 2013-01-30 | $10.23 | $24.51 | 3,196,800 | — | — |
| 2013-01-29 | $10.17 | $24.37 | 2,140,800 | — | — |
| 2013-01-28 | $10.16 | $24.34 | 1,791,900 | — | — |
| 2013-01-25 | $10.13 | $24.27 | 2,364,800 | — | — |
| 2013-01-24 | $10.14 | $24.29 | 3,812,700 | — | — |
| 2013-01-23 | $10.02 | $24.01 | 3,134,300 | — | — |
| 2013-01-22 | $10.09 | $24.17 | 4,883,300 | — | — |
| 2013-01-18 | $9.97 | $23.89 | 8,988,500 | — | — |
| 2013-01-17 | $10.27 | $24.61 | 2,999,800 | — | — |
| 2013-01-16 | $10.13 | $24.27 | 2,680,800 | — | — |
| 2013-01-15 | $10.06 | $24.10 | 2,274,100 | — | — |
| 2013-01-14 | $9.96 | $23.86 | 2,904,700 | — | — |
| 2013-01-11 | $9.97 | $23.89 | 4,167,400 | — | — |
| 2013-01-10 | $10.10 | $24.20 | 3,253,600 | — | — |
| 2013-01-09 | $10.05 | $24.08 | 7,572,100 | — | — |
| 2013-01-08 | $10.39 | $24.89 | 3,739,300 | — | — |
| 2013-01-07 | $10.43 | $24.99 | 4,403,600 | — | — |
| 2013-01-04 | $10.46 | $25.06 | 5,265,000 | — | — |
| 2013-01-03 | $10.06 | $24.10 | 10,670,300 | — | — |
| 2013-01-02 | $10.11 | $24.22 | 5,203,800 | — | — |