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
- 2002-02-13 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 | $12.32 | $13.18 | 6,984,400 | — | — |
| 2013-12-30 | $12.32 | $13.18 | 7,888,400 | — | — |
| 2013-12-27 | $12.26 | $13.12 | 8,428,800 | — | — |
| 2013-12-26 | $12.59 | $13.47 | 6,075,200 | — | — |
| 2013-12-24 | $12.74 | $13.63 | 4,603,200 | — | — |
| 2013-12-23 | $12.63 | $13.51 | 7,376,000 | — | — |
| 2013-12-20 | $12.31 | $13.17 | 11,484,000 | — | — |
| 2013-12-19 | $12.47 | $13.34 | 9,278,400 | — | — |
| 2013-12-18 | $12.48 | $13.36 | 14,142,000 | — | — |
| 2013-12-17 | $12.25 | $13.10 | 11,594,800 | — | — |
| 2013-12-16 | $12.03 | $12.87 | 14,051,600 | — | — |
| 2013-12-13 | $11.82 | $12.65 | 19,215,600 | — | — |
| 2013-12-12 | $11.40 | $12.20 | 11,870,000 | — | — |
| 2013-12-11 | $11.30 | $12.09 | 11,872,800 | — | — |
| 2013-12-10 | $11.44 | $12.24 | 13,598,000 | — | — |
| 2013-12-09 | $11.40 | $12.19 | 17,645,600 | — | — |
| 2013-12-06 | $11.27 | $12.06 | 15,780,800 | — | — |
| 2013-12-05 | $11.28 | $12.07 | 17,945,200 | — | — |
| 2013-12-04 | $11.44 | $12.24 | 18,393,600 | — | — |
| 2013-12-03 | $11.49 | $12.29 | 32,862,800 | — | — |
| 2013-12-02 | $11.74 | $12.56 | 16,794,000 | — | — |
| 2013-11-29 | $12.06 | $12.83 | 9,180,800 | — | — |
| 2013-11-27 | $11.94 | $12.70 | 14,298,800 | — | — |
| 2013-11-26 | $12.07 | $12.84 | 18,137,200 | — | — |
| 2013-11-25 | $12.23 | $13.01 | 22,014,000 | — | — |
| 2013-11-22 | $12.47 | $13.26 | 20,955,200 | — | — |
| 2013-11-21 | $12.20 | $12.98 | 58,424,000 | — | — |
| 2013-11-20 | $13.11 | $13.95 | 16,545,600 | — | — |
| 2013-11-19 | $13.30 | $14.15 | 12,419,200 | — | — |
| 2013-11-18 | $13.76 | $14.64 | 10,570,400 | — | — |
| 2013-11-15 | $14.13 | $15.03 | 11,509,600 | — | — |
| 2013-11-14 | $14.36 | $15.27 | 6,816,000 | — | — |
| 2013-11-13 | $14.40 | $15.32 | 7,041,600 | — | — |
| 2013-11-12 | $14.24 | $15.15 | 9,398,800 | — | — |
| 2013-11-11 | $13.85 | $14.73 | 6,014,000 | — | — |
| 2013-11-08 | $13.87 | $14.76 | 5,989,600 | — | — |
| 2013-11-07 | $13.46 | $14.31 | 9,811,600 | — | — |
| 2013-11-06 | $14.01 | $14.91 | 6,945,600 | — | — |
| 2013-11-05 | $14.14 | $15.04 | 10,962,800 | — | — |
| 2013-11-04 | $13.83 | $14.71 | 5,709,600 | — | — |
| 2013-11-01 | $13.76 | $14.64 | 9,355,600 | — | — |
| 2013-10-31 | $13.71 | $14.58 | 7,030,800 | — | — |
| 2013-10-30 | $13.81 | $14.69 | 5,788,000 | — | — |
| 2013-10-29 | $13.86 | $14.75 | 7,617,600 | — | — |
| 2013-10-28 | $13.60 | $14.47 | 4,799,600 | — | — |
| 2013-10-25 | $13.72 | $14.60 | 3,676,400 | — | — |
| 2013-10-24 | $13.70 | $14.57 | 4,599,200 | — | — |
| 2013-10-23 | $13.62 | $14.49 | 5,396,000 | — | — |
| 2013-10-22 | $13.69 | $14.56 | 7,547,600 | — | — |
| 2013-10-21 | $13.66 | $14.53 | 6,783,600 | — | — |
| 2013-10-18 | $13.47 | $14.33 | 6,705,600 | — | — |
| 2013-10-17 | $13.17 | $14.01 | 6,847,200 | — | — |
| 2013-10-16 | $12.92 | $13.74 | 7,542,800 | — | — |
| 2013-10-15 | $12.83 | $13.64 | 7,324,400 | — | — |
| 2013-10-14 | $12.95 | $13.77 | 4,960,000 | — | — |
| 2013-10-11 | $12.89 | $13.71 | 6,244,000 | — | — |
| 2013-10-10 | $12.97 | $13.80 | 12,719,200 | — | — |
| 2013-10-09 | $12.51 | $13.30 | 6,132,800 | — | — |
| 2013-10-08 | $12.33 | $13.12 | 7,138,400 | — | — |
| 2013-10-07 | $12.40 | $13.19 | 4,756,000 | — | — |
| 2013-10-04 | $12.68 | $13.48 | 5,106,800 | — | — |
| 2013-10-03 | $12.46 | $13.25 | 5,899,200 | — | — |
| 2013-10-02 | $12.58 | $13.38 | 5,959,600 | — | — |
| 2013-10-01 | $12.80 | $13.62 | 10,804,400 | — | — |
| 2013-09-30 | $12.41 | $13.20 | 7,489,200 | — | — |
| 2013-09-27 | $12.41 | $13.20 | 5,275,200 | — | — |
| 2013-09-26 | $12.61 | $13.41 | 5,015,200 | — | — |
| 2013-09-25 | $12.70 | $13.51 | 6,532,000 | — | — |
| 2013-09-24 | $12.76 | $13.58 | 7,662,000 | — | — |
| 2013-09-23 | $12.45 | $13.25 | 8,452,400 | — | — |
| 2013-09-20 | $12.36 | $13.15 | 14,769,200 | — | — |
| 2013-09-19 | $12.96 | $13.79 | 5,529,200 | — | — |
| 2013-09-18 | $12.85 | $13.67 | 8,842,400 | — | — |
| 2013-09-17 | $13.16 | $13.99 | 8,488,400 | — | — |
| 2013-09-16 | $13.03 | $13.86 | 7,050,000 | — | — |
| 2013-09-13 | $13.11 | $13.95 | 11,580,000 | — | — |
| 2013-09-12 | $12.36 | $13.15 | 4,783,200 | — | — |
| 2013-09-11 | $12.39 | $13.18 | 5,350,000 | — | — |
| 2013-09-10 | $12.59 | $13.39 | 4,505,600 | — | — |
| 2013-09-09 | $12.53 | $13.32 | 7,003,600 | — | — |
| 2013-09-06 | $12.40 | $13.19 | 7,304,800 | — | — |
| 2013-09-05 | $12.80 | $13.62 | 6,313,200 | — | — |
| 2013-09-04 | $12.41 | $13.20 | 7,009,600 | — | — |
| 2013-09-03 | $12.49 | $13.29 | 5,745,200 | — | — |
| 2013-08-30 | $12.55 | $13.35 | 8,118,800 | — | — |
| 2013-08-29 | $12.67 | $13.47 | 5,702,000 | — | — |
| 2013-08-28 | $12.48 | $13.20 | 8,990,400 | — | — |
| 2013-08-27 | $12.34 | $13.06 | 10,185,200 | — | — |
| 2013-08-26 | $13.10 | $13.85 | 9,117,600 | — | — |
| 2013-08-23 | $12.91 | $13.65 | 9,461,200 | — | — |
| 2013-08-22 | $12.98 | $13.73 | 40,547,600 | — | — |
| 2013-08-21 | $11.91 | $12.60 | 6,636,000 | — | — |
| 2013-08-20 | $12.06 | $12.76 | 7,826,000 | — | — |
| 2013-08-19 | $11.93 | $12.62 | 6,885,600 | — | — |
| 2013-08-16 | $11.90 | $12.58 | 6,299,200 | — | — |
| 2013-08-15 | $11.92 | $12.61 | 5,038,800 | — | — |
| 2013-08-14 | $12.17 | $12.88 | 5,108,000 | — | — |
| 2013-08-13 | $12.31 | $13.02 | 6,287,600 | — | — |
| 2013-08-12 | $12.37 | $13.09 | 5,619,600 | — | — |
| 2013-08-09 | $12.24 | $12.95 | 6,906,000 | — | — |
| 2013-08-08 | $12.12 | $12.83 | 11,133,200 | — | — |
| 2013-08-07 | $11.97 | $12.66 | 14,761,600 | — | — |
| 2013-08-06 | $12.25 | $12.96 | 14,586,400 | — | — |
| 2013-08-05 | $12.57 | $13.30 | 10,920,400 | — | — |
| 2013-08-02 | $12.60 | $13.33 | 15,702,000 | — | — |
| 2013-08-01 | $12.50 | $13.22 | 16,776,400 | — | — |
| 2013-07-31 | $12.27 | $12.98 | 18,825,200 | — | — |
| 2013-07-30 | $11.73 | $12.41 | 10,822,800 | — | — |
| 2013-07-29 | $11.35 | $12.01 | 7,770,800 | — | — |
| 2013-07-26 | $11.45 | $12.11 | 10,391,600 | — | — |
| 2013-07-25 | $11.10 | $11.75 | 7,434,800 | — | — |
| 2013-07-24 | $10.81 | $11.44 | 10,179,600 | — | — |
| 2013-07-23 | $10.61 | $11.22 | 7,554,400 | — | — |
| 2013-07-22 | $10.76 | $11.38 | 4,352,000 | — | — |
| 2013-07-19 | $10.87 | $11.49 | 6,703,200 | — | — |
| 2013-07-18 | $10.91 | $11.54 | 3,755,200 | — | — |
| 2013-07-17 | $10.87 | $11.50 | 7,836,800 | — | — |
| 2013-07-16 | $10.96 | $11.60 | 14,174,000 | — | — |
| 2013-07-15 | $10.87 | $11.50 | 7,650,800 | — | — |
| 2013-07-12 | $10.79 | $11.42 | 7,475,200 | — | — |
| 2013-07-11 | $10.65 | $11.27 | 8,972,000 | — | — |
| 2013-07-10 | $10.61 | $11.22 | 7,175,200 | — | — |
| 2013-07-09 | $10.67 | $11.29 | 6,728,800 | — | — |
| 2013-07-08 | $10.66 | $11.28 | 9,387,200 | — | — |
| 2013-07-05 | $10.75 | $11.37 | 4,302,400 | — | — |
| 2013-07-03 | $10.60 | $11.21 | 2,504,000 | — | — |
| 2013-07-02 | $10.54 | $11.15 | 10,888,400 | — | — |
| 2013-07-01 | $10.55 | $11.16 | 7,224,400 | — | — |
| 2013-06-28 | $10.51 | $11.12 | 13,968,400 | — | — |
| 2013-06-27 | $10.22 | $10.81 | 8,042,400 | — | — |
| 2013-06-26 | $10.10 | $10.68 | 10,692,800 | — | — |
| 2013-06-25 | $10.02 | $10.60 | 12,790,000 | — | — |
| 2013-06-24 | $9.98 | $10.55 | 16,722,400 | — | — |
| 2013-06-21 | $10.20 | $10.79 | 24,414,800 | — | — |
| 2013-06-20 | $10.24 | $10.83 | 34,425,600 | — | — |
| 2013-06-19 | $9.63 | $10.19 | 6,960,000 | — | — |
| 2013-06-18 | $9.62 | $10.17 | 6,765,600 | — | — |
| 2013-06-17 | $9.63 | $10.18 | 9,991,600 | — | — |
| 2013-06-14 | $9.75 | $10.32 | 24,263,600 | — | — |
| 2013-06-13 | $9.38 | $9.93 | 13,186,000 | — | — |
| 2013-06-12 | $9.15 | $9.68 | 14,868,800 | — | — |
| 2013-06-11 | $9.43 | $9.98 | 35,602,800 | — | — |
| 2013-06-10 | $8.75 | $9.25 | 17,507,200 | — | — |
| 2013-06-07 | $9.19 | $9.72 | 28,413,200 | — | — |
| 2013-06-06 | $8.66 | $9.16 | 16,494,400 | — | — |
| 2013-06-05 | $8.72 | $9.22 | 17,047,600 | — | — |
| 2013-06-04 | $8.87 | $9.39 | 26,521,200 | — | — |
| 2013-06-03 | $8.60 | $9.10 | 19,293,600 | — | — |
| 2013-05-31 | $8.29 | $8.77 | 13,592,000 | — | — |
| 2013-05-30 | $8.38 | $8.79 | 16,263,600 | — | — |
| 2013-05-29 | $7.96 | $8.35 | 8,894,400 | — | — |
| 2013-05-28 | $7.93 | $8.32 | 19,694,800 | — | — |
| 2013-05-24 | $8.03 | $8.42 | 55,468,800 | — | — |
| 2013-05-23 | $9.00 | $9.45 | 33,572,800 | — | — |
| 2013-05-22 | $9.06 | $9.51 | 25,998,400 | — | — |
| 2013-05-21 | $9.20 | $9.65 | 34,144,800 | — | — |
| 2013-05-20 | $9.69 | $10.17 | 10,988,400 | — | — |
| 2013-05-17 | $9.94 | $10.43 | 15,209,200 | — | — |
| 2013-05-16 | $9.51 | $9.98 | 9,675,600 | — | — |
| 2013-05-15 | $9.75 | $10.23 | 7,657,600 | — | — |
| 2013-05-14 | $9.66 | $10.14 | 9,750,800 | — | — |
| 2013-05-13 | $9.57 | $10.04 | 11,100,800 | — | — |
| 2013-05-10 | $9.60 | $10.07 | 9,331,200 | — | — |
| 2013-05-09 | $9.27 | $9.73 | 13,998,400 | — | — |
| 2013-05-08 | $9.29 | $9.74 | 12,584,800 | — | — |
| 2013-05-07 | $9.32 | $9.78 | 12,170,000 | — | — |
| 2013-05-06 | $9.30 | $9.76 | 8,249,600 | — | — |
| 2013-05-03 | $9.29 | $9.75 | 10,840,400 | — | — |
| 2013-05-02 | $9.08 | $9.52 | 8,562,800 | — | — |
| 2013-05-01 | $8.69 | $9.11 | 7,445,200 | — | — |
| 2013-04-30 | $8.73 | $9.16 | 12,765,600 | — | — |
| 2013-04-29 | $8.64 | $9.07 | 9,066,000 | — | — |
| 2013-04-26 | $8.66 | $9.08 | 7,236,800 | — | — |
| 2013-04-25 | $8.56 | $8.98 | 11,951,200 | — | — |
| 2013-04-24 | $8.56 | $8.98 | 12,242,400 | — | — |
| 2013-04-23 | $8.30 | $8.71 | 11,824,000 | — | — |
| 2013-04-22 | $8.13 | $8.53 | 12,639,600 | — | — |
| 2013-04-19 | $8.18 | $8.59 | 12,038,000 | — | — |
| 2013-04-18 | $8.17 | $8.57 | 18,770,400 | — | — |
| 2013-04-17 | $8.19 | $8.60 | 18,656,400 | — | — |
| 2013-04-16 | $8.08 | $8.47 | 11,226,800 | — | — |
| 2013-04-15 | $7.85 | $8.23 | 11,366,800 | — | — |
| 2013-04-12 | $8.01 | $8.40 | 11,446,800 | — | — |
| 2013-04-11 | $7.92 | $8.31 | 25,042,000 | — | — |
| 2013-04-10 | $7.48 | $7.85 | 11,600,000 | — | — |
| 2013-04-09 | $7.47 | $7.84 | 9,748,000 | — | — |
| 2013-04-08 | $7.57 | $7.94 | 11,594,000 | — | — |
| 2013-04-05 | $7.49 | $7.86 | 11,217,200 | — | — |
| 2013-04-04 | $7.47 | $7.84 | 17,995,200 | — | — |
| 2013-04-03 | $7.56 | $7.94 | 18,020,400 | — | — |
| 2013-04-02 | $7.56 | $7.93 | 16,349,200 | — | — |
| 2013-04-01 | $7.44 | $7.81 | 28,086,000 | — | — |
| 2013-03-28 | $6.99 | $7.34 | 39,372,800 | — | — |
| 2013-03-27 | $6.61 | $6.94 | 12,135,200 | — | — |
| 2013-03-26 | $6.59 | $6.91 | 14,184,000 | — | — |
| 2013-03-25 | $6.35 | $6.66 | 8,667,600 | — | — |
| 2013-03-22 | $6.42 | $6.73 | 4,812,800 | — | — |
| 2013-03-21 | $6.31 | $6.62 | 7,572,000 | — | — |
| 2013-03-20 | $6.36 | $6.68 | 7,318,400 | — | — |
| 2013-03-19 | $6.31 | $6.62 | 5,177,200 | — | — |
| 2013-03-18 | $6.43 | $6.75 | 5,818,000 | — | — |
| 2013-03-15 | $6.36 | $6.68 | 10,422,800 | — | — |
| 2013-03-14 | $6.35 | $6.67 | 6,496,000 | — | — |
| 2013-03-13 | $6.41 | $6.73 | 5,648,400 | — | — |
| 2013-03-12 | $6.37 | $6.68 | 6,461,200 | — | — |
| 2013-03-11 | $6.32 | $6.63 | 8,355,600 | — | — |
| 2013-03-08 | $6.17 | $6.47 | 5,762,400 | — | — |
| 2013-03-07 | $6.14 | $6.44 | 5,027,600 | — | — |
| 2013-03-06 | $6.10 | $6.40 | 8,697,600 | — | — |
| 2013-03-05 | $6.08 | $6.37 | 13,888,000 | — | — |
| 2013-03-04 | $5.89 | $6.18 | 13,199,200 | — | — |
| 2013-03-01 | $6.01 | $6.31 | 14,103,600 | — | — |
| 2013-02-28 | $6.27 | $6.50 | 10,794,400 | — | — |
| 2013-02-27 | $6.31 | $6.55 | 13,807,200 | — | — |
| 2013-02-26 | $6.20 | $6.43 | 10,722,000 | — | — |
| 2013-02-25 | $6.15 | $6.38 | 6,154,800 | — | — |
| 2013-02-22 | $6.21 | $6.44 | 10,165,600 | — | — |
| 2013-02-21 | $6.18 | $6.42 | 16,028,800 | — | — |
| 2013-02-20 | $6.33 | $6.57 | 9,223,600 | — | — |
| 2013-02-19 | $6.38 | $6.62 | 13,305,200 | — | — |
| 2013-02-15 | $6.34 | $6.58 | 12,339,200 | — | — |
| 2013-02-14 | $6.44 | $6.68 | 6,522,800 | — | — |
| 2013-02-13 | $6.51 | $6.75 | 10,458,400 | — | — |
| 2013-02-12 | $6.46 | $6.71 | 13,946,800 | — | — |
| 2013-02-11 | $6.55 | $6.80 | 11,470,400 | — | — |
| 2013-02-08 | $6.52 | $6.76 | 13,020,800 | — | — |
| 2013-02-07 | $6.35 | $6.59 | 11,059,600 | — | — |
| 2013-02-06 | $6.30 | $6.54 | 39,911,200 | — | — |
| 2013-02-05 | $6.70 | $6.96 | 23,107,200 | — | — |
| 2013-02-04 | $6.31 | $6.55 | 17,586,400 | — | — |
| 2013-02-01 | $6.17 | $6.41 | 17,624,800 | — | — |
| 2013-01-31 | $5.80 | $6.02 | 20,644,000 | — | — |
| 2013-01-30 | $5.91 | $6.13 | 8,915,600 | — | — |
| 2013-01-29 | $6.01 | $6.23 | 9,616,400 | — | — |
| 2013-01-28 | $5.95 | $6.17 | 6,575,600 | — | — |
| 2013-01-25 | $5.93 | $6.15 | 8,050,400 | — | — |
| 2013-01-24 | $5.87 | $6.09 | 9,199,200 | — | — |
| 2013-01-23 | $5.79 | $6.01 | 7,164,800 | — | — |
| 2013-01-22 | $5.83 | $6.05 | 7,628,400 | — | — |
| 2013-01-18 | $5.82 | $6.04 | 8,466,000 | — | — |
| 2013-01-17 | $5.87 | $6.09 | 10,398,400 | — | — |
| 2013-01-16 | $5.77 | $5.99 | 10,560,000 | — | — |
| 2013-01-15 | $5.79 | $6.01 | 11,430,000 | — | — |
| 2013-01-14 | $5.75 | $5.97 | 14,018,800 | — | — |
| 2013-01-11 | $5.81 | $6.03 | 21,068,400 | — | — |
| 2013-01-10 | $5.70 | $5.91 | 15,601,200 | — | — |
| 2013-01-09 | $5.65 | $5.87 | 17,327,600 | — | — |
| 2013-01-08 | $5.80 | $6.02 | 44,524,800 | — | — |
| 2013-01-07 | $6.19 | $6.42 | 15,935,600 | — | — |
| 2013-01-04 | $6.20 | $6.43 | 16,160,000 | — | — |
| 2013-01-03 | $6.09 | $6.32 | 42,571,200 | — | — |
| 2013-01-02 | $6.42 | $6.66 | 19,592,400 | — | — |