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
- 2004-05-25 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 | $15.53 | $16.59 | 3,129,900 | — | — |
| 2013-12-30 | $15.43 | $16.49 | 2,324,000 | — | — |
| 2013-12-27 | $15.51 | $16.57 | 2,621,100 | — | — |
| 2013-12-26 | $15.57 | $16.64 | 3,265,400 | — | — |
| 2013-12-24 | $15.63 | $16.70 | 1,320,600 | — | — |
| 2013-12-23 | $15.59 | $16.66 | 4,186,900 | — | — |
| 2013-12-20 | $15.40 | $16.45 | 14,763,000 | — | — |
| 2013-12-19 | $15.28 | $16.33 | 4,577,000 | — | — |
| 2013-12-18 | $15.14 | $16.18 | 6,755,700 | — | — |
| 2013-12-17 | $14.88 | $15.90 | 3,299,600 | — | — |
| 2013-12-16 | $15.04 | $16.07 | 3,126,900 | — | — |
| 2013-12-13 | $14.96 | $15.98 | 4,369,800 | — | — |
| 2013-12-12 | $14.86 | $15.88 | 8,566,100 | — | — |
| 2013-12-11 | $15.10 | $16.13 | 9,941,200 | — | — |
| 2013-12-10 | $15.29 | $16.34 | 3,596,900 | — | — |
| 2013-12-09 | $15.18 | $16.22 | 4,055,300 | — | — |
| 2013-12-06 | $15.20 | $16.24 | 3,922,500 | — | — |
| 2013-12-05 | $15.08 | $16.11 | 5,159,700 | — | — |
| 2013-12-04 | $15.25 | $16.29 | 7,508,500 | — | — |
| 2013-12-03 | $15.14 | $16.18 | 6,545,000 | — | — |
| 2013-12-02 | $15.40 | $16.45 | 7,578,600 | — | — |
| 2013-11-29 | $15.11 | $16.14 | 2,315,700 | — | — |
| 2013-11-27 | $15.21 | $16.25 | 3,694,600 | — | — |
| 2013-11-26 | $15.14 | $16.18 | 4,227,700 | — | — |
| 2013-11-25 | $15.28 | $16.33 | 4,148,400 | — | — |
| 2013-11-22 | $15.28 | $16.33 | 5,432,600 | — | — |
| 2013-11-21 | $15.20 | $16.24 | 5,807,700 | — | — |
| 2013-11-20 | $14.84 | $15.86 | 7,100,700 | — | — |
| 2013-11-19 | $14.77 | $15.78 | 6,860,500 | — | — |
| 2013-11-18 | $14.52 | $15.51 | 5,942,000 | — | — |
| 2013-11-15 | $14.54 | $15.54 | 4,017,800 | — | — |
| 2013-11-14 | $14.57 | $15.57 | 4,287,500 | — | — |
| 2013-11-13 | $14.38 | $15.36 | 5,623,500 | — | — |
| 2013-11-12 | $14.15 | $15.12 | 3,879,400 | — | — |
| 2013-11-11 | $14.42 | $15.41 | 4,046,200 | — | — |
| 2013-11-08 | $14.33 | $15.31 | 8,852,200 | — | — |
| 2013-11-07 | $13.77 | $14.71 | 11,512,900 | — | — |
| 2013-11-06 | $14.25 | $15.23 | 5,404,300 | — | — |
| 2013-11-05 | $14.59 | $15.59 | 5,245,400 | — | — |
| 2013-11-04 | $14.52 | $15.51 | 5,695,800 | — | — |
| 2013-11-01 | $14.46 | $15.45 | 6,127,800 | — | — |
| 2013-10-31 | $14.53 | $15.53 | 9,065,800 | — | — |
| 2013-10-30 | $14.35 | $15.33 | 12,925,600 | — | — |
| 2013-10-29 | $14.57 | $15.57 | 8,607,200 | — | — |
| 2013-10-28 | $14.38 | $15.36 | 7,685,600 | — | — |
| 2013-10-25 | $14.25 | $15.23 | 5,477,900 | — | — |
| 2013-10-24 | $14.24 | $15.22 | 7,952,900 | — | — |
| 2013-10-23 | $13.98 | $14.94 | 7,176,900 | — | — |
| 2013-10-22 | $14.06 | $15.02 | 9,594,200 | — | — |
| 2013-10-21 | $14.06 | $15.02 | 8,514,100 | — | — |
| 2013-10-18 | $13.89 | $14.84 | 9,627,500 | — | — |
| 2013-10-17 | $13.64 | $14.57 | 8,613,800 | — | — |
| 2013-10-16 | $13.41 | $14.33 | 11,441,100 | — | — |
| 2013-10-15 | $12.94 | $13.83 | 10,158,500 | — | — |
| 2013-10-14 | $13.07 | $13.97 | 9,723,100 | — | — |
| 2013-10-11 | $13.13 | $14.03 | 19,693,300 | — | — |
| 2013-10-10 | $13.00 | $13.89 | 48,275,000 | — | — |
| 2013-10-09 | $12.70 | $13.57 | 7,685,800 | — | — |
| 2013-10-08 | $12.62 | $13.48 | 11,135,600 | — | — |
| 2013-10-07 | $12.66 | $13.53 | 6,327,800 | — | — |
| 2013-10-04 | $12.89 | $13.77 | 17,206,700 | — | — |
| 2013-10-03 | $12.77 | $13.64 | 8,360,100 | — | — |
| 2013-10-02 | $12.85 | $13.73 | 10,213,500 | — | — |
| 2013-10-01 | $12.92 | $13.80 | 9,146,300 | — | — |
| 2013-09-30 | $12.80 | $13.68 | 6,200,800 | — | — |
| 2013-09-27 | $12.93 | $13.82 | 5,079,800 | — | — |
| 2013-09-26 | $12.99 | $13.88 | 11,765,300 | — | — |
| 2013-09-25 | $12.73 | $13.60 | 9,855,100 | — | — |
| 2013-09-24 | $12.25 | $13.09 | 7,336,100 | — | — |
| 2013-09-23 | $11.97 | $12.79 | 7,169,100 | — | — |
| 2013-09-20 | $12.15 | $12.98 | 7,757,600 | — | — |
| 2013-09-19 | $12.21 | $13.05 | 8,956,100 | — | — |
| 2013-09-18 | $12.17 | $13.00 | 7,317,100 | — | — |
| 2013-09-17 | $12.18 | $13.01 | 6,877,400 | — | — |
| 2013-09-16 | $12.29 | $13.13 | 6,226,500 | — | — |
| 2013-09-13 | $12.23 | $13.07 | 3,934,800 | — | — |
| 2013-09-12 | $12.33 | $13.17 | 4,407,300 | — | — |
| 2013-09-11 | $12.50 | $13.36 | 3,866,900 | — | — |
| 2013-09-10 | $12.57 | $13.43 | 4,910,000 | — | — |
| 2013-09-09 | $12.44 | $13.29 | 4,268,300 | — | — |
| 2013-09-06 | $12.13 | $12.96 | 5,629,100 | — | — |
| 2013-09-05 | $12.28 | $13.12 | 3,549,100 | — | — |
| 2013-09-04 | $12.18 | $13.01 | 5,369,800 | — | — |
| 2013-09-03 | $11.95 | $12.77 | 5,240,000 | — | — |
| 2013-08-30 | $11.80 | $12.61 | 4,862,200 | — | — |
| 2013-08-29 | $11.89 | $12.70 | 3,813,700 | — | — |
| 2013-08-28 | $11.71 | $12.51 | 5,213,400 | — | — |
| 2013-08-27 | $11.62 | $12.42 | 6,482,300 | — | — |
| 2013-08-26 | $12.14 | $12.97 | 4,410,200 | — | — |
| 2013-08-23 | $12.28 | $13.12 | 3,746,900 | — | — |
| 2013-08-22 | $12.27 | $13.11 | 3,501,800 | — | — |
| 2013-08-21 | $12.02 | $12.84 | 6,261,300 | — | — |
| 2013-08-20 | $12.13 | $12.96 | 8,357,800 | — | — |
| 2013-08-19 | $12.02 | $12.84 | 6,958,700 | — | — |
| 2013-08-16 | $12.59 | $13.45 | 5,247,200 | — | — |
| 2013-08-15 | $12.38 | $13.23 | 4,903,400 | — | — |
| 2013-08-14 | $12.68 | $13.55 | 3,713,500 | — | — |
| 2013-08-13 | $12.80 | $13.68 | 5,271,400 | — | — |
| 2013-08-12 | $12.60 | $13.46 | 4,555,400 | — | — |
| 2013-08-09 | $12.78 | $13.66 | 3,603,300 | — | — |
| 2013-08-08 | $12.88 | $13.76 | 6,008,000 | — | — |
| 2013-08-07 | $12.78 | $13.66 | 4,462,100 | — | — |
| 2013-08-06 | $12.85 | $13.73 | 5,808,500 | — | — |
| 2013-08-05 | $13.05 | $13.94 | 4,926,700 | — | — |
| 2013-08-02 | $13.29 | $14.20 | 4,930,800 | — | — |
| 2013-08-01 | $13.15 | $14.05 | 8,231,600 | — | — |
| 2013-07-31 | $12.99 | $13.88 | 17,389,200 | — | — |
| 2013-07-30 | $13.36 | $14.28 | 6,881,500 | — | — |
| 2013-07-29 | $13.28 | $14.19 | 4,240,000 | — | — |
| 2013-07-26 | $13.27 | $14.18 | 4,182,800 | — | — |
| 2013-07-25 | $13.37 | $14.29 | 4,925,800 | — | — |
| 2013-07-24 | $13.31 | $14.22 | 6,949,200 | — | — |
| 2013-07-23 | $13.40 | $14.32 | 10,686,700 | — | — |
| 2013-07-22 | $13.35 | $14.26 | 5,577,800 | — | — |
| 2013-07-19 | $13.17 | $14.07 | 5,193,400 | — | — |
| 2013-07-18 | $13.13 | $14.03 | 6,054,700 | — | — |
| 2013-07-17 | $12.79 | $13.67 | 5,605,600 | — | — |
| 2013-07-16 | $12.78 | $13.66 | 5,176,400 | — | — |
| 2013-07-15 | $12.82 | $13.70 | 6,255,300 | — | — |
| 2013-07-12 | $12.74 | $13.61 | 6,190,400 | — | — |
| 2013-07-11 | $12.40 | $13.25 | 8,724,200 | — | — |
| 2013-07-10 | $12.38 | $13.23 | 6,208,100 | — | — |
| 2013-07-09 | $12.40 | $13.25 | 7,720,100 | — | — |
| 2013-07-08 | $12.27 | $13.11 | 7,378,000 | — | — |
| 2013-07-05 | $12.32 | $13.16 | 5,683,800 | — | — |
| 2013-07-03 | $11.89 | $12.70 | 3,768,000 | — | — |
| 2013-07-02 | $11.98 | $12.80 | 11,320,500 | — | — |
| 2013-07-01 | $11.92 | $12.74 | 11,649,800 | — | — |
| 2013-06-28 | $11.41 | $12.19 | 8,463,200 | — | — |
| 2013-06-27 | $11.39 | $12.17 | 8,617,000 | — | — |
| 2013-06-26 | $11.16 | $11.92 | 13,370,900 | — | — |
| 2013-06-25 | $10.88 | $11.63 | 8,989,000 | — | — |
| 2013-06-24 | $10.61 | $11.34 | 18,682,100 | — | — |
| 2013-06-21 | $10.98 | $11.73 | 16,183,000 | — | — |
| 2013-06-20 | $10.95 | $11.70 | 9,365,500 | — | — |
| 2013-06-19 | $11.27 | $12.04 | 9,195,000 | — | — |
| 2013-06-18 | $11.39 | $12.17 | 7,162,500 | — | — |
| 2013-06-17 | $11.20 | $11.97 | 9,113,600 | — | — |
| 2013-06-14 | $11.00 | $11.75 | 12,175,600 | — | — |
| 2013-06-13 | $11.06 | $11.82 | 8,105,500 | — | — |
| 2013-06-12 | $10.70 | $11.43 | 5,597,100 | — | — |
| 2013-06-11 | $10.88 | $11.63 | 6,782,900 | — | — |
| 2013-06-10 | $11.14 | $11.90 | 7,705,900 | — | — |
| 2013-06-07 | $10.92 | $11.67 | 6,180,500 | — | — |
| 2013-06-06 | $10.57 | $11.29 | 5,886,300 | — | — |
| 2013-06-05 | $10.35 | $11.06 | 7,107,300 | — | — |
| 2013-06-04 | $10.64 | $11.37 | 12,102,400 | — | — |
| 2013-06-03 | $10.85 | $11.59 | 12,065,200 | — | — |
| 2013-05-31 | $10.81 | $11.55 | 7,856,200 | — | — |
| 2013-05-30 | $11.02 | $11.77 | 12,113,100 | — | — |
| 2013-05-29 | $10.70 | $11.43 | 8,203,800 | — | — |
| 2013-05-28 | $10.67 | $11.40 | 7,788,600 | — | — |
| 2013-05-24 | $10.35 | $11.06 | 5,628,600 | — | — |
| 2013-05-23 | $10.50 | $11.22 | 9,727,100 | — | — |
| 2013-05-22 | $10.48 | $11.20 | 9,921,100 | — | — |
| 2013-05-21 | $10.78 | $11.52 | 7,575,500 | — | — |
| 2013-05-20 | $10.78 | $11.52 | 6,524,500 | — | — |
| 2013-05-17 | $10.74 | $11.48 | 7,058,500 | — | — |
| 2013-05-16 | $10.61 | $11.34 | 11,781,200 | — | — |
| 2013-05-15 | $10.94 | $11.69 | 11,776,600 | — | — |
| 2013-05-14 | $11.00 | $11.75 | 12,417,500 | — | — |
| 2013-05-13 | $10.65 | $11.38 | 6,692,300 | — | — |
| 2013-05-10 | $10.44 | $11.16 | 6,117,100 | — | — |
| 2013-05-09 | $10.45 | $11.17 | 9,411,200 | — | — |
| 2013-05-08 | $10.68 | $11.41 | 15,193,600 | — | — |
| 2013-05-07 | $10.89 | $11.64 | 10,084,600 | — | — |
| 2013-05-06 | $10.65 | $11.38 | 10,653,000 | — | — |
| 2013-05-03 | $10.47 | $11.19 | 8,525,900 | — | — |
| 2013-05-02 | $10.33 | $11.04 | 9,976,400 | — | — |
| 2013-05-01 | $10.27 | $10.97 | 18,834,700 | — | — |
| 2013-04-30 | $10.03 | $10.72 | 13,110,900 | — | — |
| 2013-04-29 | $9.94 | $10.62 | 4,228,900 | — | — |
| 2013-04-26 | $9.87 | $10.55 | 4,645,700 | — | — |
| 2013-04-25 | $9.99 | $10.67 | 8,110,300 | — | — |
| 2013-04-24 | $9.90 | $10.58 | 6,115,000 | — | — |
| 2013-04-23 | $9.65 | $10.31 | 6,939,400 | — | — |
| 2013-04-22 | $9.31 | $9.95 | 5,933,700 | — | — |
| 2013-04-19 | $9.37 | $10.01 | 5,981,100 | — | — |
| 2013-04-18 | $9.10 | $9.72 | 7,487,100 | — | — |
| 2013-04-17 | $9.30 | $9.94 | 8,523,600 | — | — |
| 2013-04-16 | $9.71 | $10.38 | 5,608,500 | — | — |
| 2013-04-15 | $9.37 | $10.01 | 7,196,900 | — | — |
| 2013-04-12 | $9.90 | $10.58 | 3,773,300 | — | — |
| 2013-04-11 | $9.99 | $10.67 | 6,930,500 | — | — |
| 2013-04-10 | $9.94 | $10.62 | 7,525,900 | — | — |
| 2013-04-09 | $9.77 | $10.44 | 7,297,100 | — | — |
| 2013-04-08 | $9.73 | $10.40 | 6,425,800 | — | — |
| 2013-04-05 | $9.46 | $10.11 | 6,963,200 | — | — |
| 2013-04-04 | $9.49 | $10.14 | 9,372,700 | — | — |
| 2013-04-03 | $9.44 | $10.09 | 10,026,400 | — | — |
| 2013-04-02 | $9.79 | $10.46 | 9,376,000 | — | — |
| 2013-04-01 | $9.87 | $10.55 | 8,603,300 | — | — |
| 2013-03-28 | $10.00 | $10.68 | 11,604,600 | — | — |
| 2013-03-27 | $10.19 | $10.89 | 6,159,900 | — | — |
| 2013-03-26 | $10.22 | $10.92 | 4,775,400 | — | — |
| 2013-03-25 | $10.15 | $10.85 | 6,529,900 | — | — |
| 2013-03-22 | $10.14 | $10.83 | 4,706,100 | — | — |
| 2013-03-21 | $10.01 | $10.70 | 7,921,400 | — | — |
| 2013-03-20 | $10.23 | $10.93 | 8,021,900 | — | — |
| 2013-03-19 | $10.10 | $10.79 | 10,681,200 | — | — |
| 2013-03-18 | $10.44 | $11.16 | 8,829,700 | — | — |
| 2013-03-15 | $10.49 | $11.21 | 9,074,000 | — | — |
| 2013-03-14 | $10.50 | $11.22 | 8,950,400 | — | — |
| 2013-03-13 | $10.51 | $11.23 | 9,624,800 | — | — |
| 2013-03-12 | $10.46 | $11.18 | 12,201,400 | — | — |
| 2013-03-11 | $10.50 | $11.22 | 30,993,900 | — | — |
| 2013-03-08 | $9.84 | $10.51 | 8,935,000 | — | — |
| 2013-03-07 | $9.65 | $10.31 | 13,371,500 | — | — |
| 2013-03-06 | $9.61 | $10.27 | 20,225,600 | — | — |
| 2013-03-05 | $9.39 | $10.03 | 24,210,600 | — | — |
| 2013-03-04 | $9.09 | $9.71 | 16,513,500 | — | — |
| 2013-03-01 | $8.52 | $9.10 | 9,861,800 | — | — |
| 2013-02-28 | $8.54 | $9.12 | 8,376,400 | — | — |
| 2013-02-27 | $8.54 | $9.12 | 8,672,300 | — | — |
| 2013-02-26 | $8.26 | $8.83 | 11,343,100 | — | — |
| 2013-02-25 | $8.33 | $8.90 | 8,214,300 | — | — |
| 2013-02-22 | $8.82 | $9.42 | 6,685,200 | — | — |
| 2013-02-21 | $8.55 | $9.14 | 10,804,400 | — | — |
| 2013-02-20 | $8.68 | $9.27 | 8,547,300 | — | — |
| 2013-02-19 | $9.11 | $9.73 | 3,683,400 | — | — |
| 2013-02-15 | $9.06 | $9.68 | 4,379,900 | — | — |
| 2013-02-14 | $9.15 | $9.78 | 7,385,200 | — | — |
| 2013-02-13 | $9.14 | $9.77 | 4,946,400 | — | — |
| 2013-02-12 | $9.14 | $9.77 | 5,193,200 | — | — |
| 2013-02-11 | $9.03 | $9.65 | 8,983,900 | — | — |
| 2013-02-08 | $8.80 | $9.40 | 5,940,400 | — | — |
| 2013-02-07 | $8.88 | $9.49 | 8,614,900 | — | — |
| 2013-02-06 | $8.90 | $9.51 | 26,498,600 | — | — |
| 2013-02-05 | $9.17 | $9.80 | 7,813,200 | — | — |
| 2013-02-04 | $9.15 | $9.78 | 8,143,000 | — | — |
| 2013-02-01 | $9.30 | $9.94 | 10,030,800 | — | — |
| 2013-01-31 | $9.17 | $9.80 | 7,433,300 | — | — |
| 2013-01-30 | $9.08 | $9.70 | 12,613,300 | — | — |
| 2013-01-29 | $9.20 | $9.83 | 22,134,200 | — | — |
| 2013-01-28 | $9.25 | $9.88 | 10,956,700 | — | — |
| 2013-01-25 | $9.45 | $10.10 | 5,958,100 | — | — |
| 2013-01-24 | $9.31 | $9.95 | 9,710,700 | — | — |
| 2013-01-23 | $9.33 | $9.97 | 8,858,400 | — | — |
| 2013-01-22 | $9.42 | $10.07 | 10,721,900 | — | — |
| 2013-01-18 | $9.15 | $9.78 | 13,988,000 | — | — |
| 2013-01-17 | $8.88 | $9.49 | 11,219,000 | — | — |
| 2013-01-16 | $8.85 | $9.46 | 36,297,800 | — | — |
| 2013-01-15 | $8.13 | $8.69 | 6,555,900 | — | — |
| 2013-01-14 | $8.01 | $8.56 | 9,991,100 | — | — |
| 2013-01-11 | $8.11 | $8.67 | 7,123,800 | — | — |
| 2013-01-10 | $8.23 | $8.79 | 6,620,500 | — | — |
| 2013-01-09 | $8.14 | $8.70 | 7,118,100 | — | — |
| 2013-01-08 | $8.04 | $8.59 | 13,906,100 | — | — |
| 2013-01-07 | $8.33 | $8.90 | 7,053,100 | — | — |
| 2013-01-04 | $8.28 | $8.85 | 8,759,000 | — | — |
| 2013-01-03 | $8.13 | $8.69 | 16,874,600 | — | — |
| 2013-01-02 | $7.90 | $8.44 | 12,451,300 | — | — |