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
- 1994-05-18 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 | $14.01 | $23.94 | 816,000 | — | — |
| 2013-12-30 | $13.88 | $23.71 | 1,199,700 | — | — |
| 2013-12-27 | $13.91 | $23.77 | 1,133,000 | — | — |
| 2013-12-26 | $13.80 | $23.58 | 892,800 | — | — |
| 2013-12-24 | $13.62 | $23.27 | 448,700 | — | — |
| 2013-12-23 | $13.63 | $23.29 | 1,564,700 | — | — |
| 2013-12-20 | $13.31 | $22.74 | 1,374,300 | — | — |
| 2013-12-19 | $13.13 | $22.43 | 1,918,300 | — | — |
| 2013-12-18 | $12.90 | $22.04 | 1,558,900 | — | — |
| 2013-12-17 | $12.57 | $21.48 | 874,800 | — | — |
| 2013-12-16 | $12.75 | $21.78 | 1,494,100 | — | — |
| 2013-12-13 | $12.40 | $21.19 | 1,491,300 | — | — |
| 2013-12-12 | $12.27 | $20.96 | 1,058,800 | — | — |
| 2013-12-11 | $12.51 | $21.37 | 819,700 | — | — |
| 2013-12-10 | $12.64 | $21.60 | 1,003,000 | — | — |
| 2013-12-09 | $12.79 | $21.85 | 1,197,300 | — | — |
| 2013-12-06 | $12.68 | $21.66 | 1,562,800 | — | — |
| 2013-12-05 | $12.49 | $21.34 | 2,633,800 | — | — |
| 2013-12-04 | $12.69 | $21.68 | 1,828,200 | — | — |
| 2013-12-03 | $12.77 | $21.82 | 1,203,800 | — | — |
| 2013-12-02 | $12.83 | $21.92 | 1,059,500 | — | — |
| 2013-11-29 | $12.98 | $22.18 | 735,600 | — | — |
| 2013-11-27 | $12.94 | $22.11 | 1,619,600 | — | — |
| 2013-11-26 | $12.93 | $22.09 | 5,929,600 | — | — |
| 2013-11-25 | $12.78 | $21.84 | 2,284,900 | — | — |
| 2013-11-22 | $12.96 | $22.14 | 1,071,300 | — | — |
| 2013-11-21 | $12.89 | $22.02 | 1,935,000 | — | — |
| 2013-11-20 | $12.72 | $21.73 | 1,682,900 | — | — |
| 2013-11-19 | $12.86 | $21.97 | 2,452,000 | — | — |
| 2013-11-18 | $12.90 | $22.04 | 1,398,200 | — | — |
| 2013-11-15 | $12.96 | $22.14 | 985,400 | — | — |
| 2013-11-14 | $12.97 | $22.16 | 1,121,200 | — | — |
| 2013-11-13 | $12.83 | $21.92 | 1,690,600 | — | — |
| 2013-11-12 | $12.72 | $21.73 | 1,869,600 | — | — |
| 2013-11-11 | $12.91 | $22.06 | 903,000 | — | — |
| 2013-11-08 | $12.92 | $22.07 | 1,956,000 | — | — |
| 2013-11-07 | $12.78 | $21.84 | 4,066,700 | — | — |
| 2013-11-06 | $12.98 | $22.18 | 2,551,400 | — | — |
| 2013-11-05 | $12.56 | $21.46 | 2,689,600 | — | — |
| 2013-11-04 | $13.09 | $22.36 | 1,399,600 | — | — |
| 2013-11-01 | $12.89 | $22.02 | 2,241,400 | — | — |
| 2013-10-31 | $12.72 | $21.73 | 1,443,500 | — | — |
| 2013-10-30 | $12.70 | $21.70 | 1,371,600 | — | — |
| 2013-10-29 | $12.83 | $21.92 | 965,600 | — | — |
| 2013-10-28 | $12.77 | $21.82 | 1,770,100 | — | — |
| 2013-10-25 | $12.89 | $22.02 | 1,454,800 | — | — |
| 2013-10-24 | $12.99 | $22.19 | 1,570,100 | — | — |
| 2013-10-23 | $12.81 | $21.89 | 1,728,100 | — | — |
| 2013-10-22 | $12.96 | $22.14 | 2,162,100 | — | — |
| 2013-10-21 | $12.85 | $21.95 | 2,312,300 | — | — |
| 2013-10-18 | $12.96 | $22.14 | 2,233,000 | — | — |
| 2013-10-17 | $12.88 | $22.01 | 1,838,400 | — | — |
| 2013-10-16 | $12.61 | $21.54 | 2,437,800 | — | — |
| 2013-10-15 | $12.28 | $20.98 | 1,985,600 | — | — |
| 2013-10-14 | $12.22 | $20.88 | 1,950,900 | — | — |
| 2013-10-11 | $12.20 | $20.84 | 1,916,100 | — | — |
| 2013-10-10 | $12.22 | $20.88 | 4,077,500 | — | — |
| 2013-10-09 | $11.57 | $19.77 | 2,859,700 | — | — |
| 2013-10-08 | $11.46 | $19.58 | 2,428,200 | — | — |
| 2013-10-07 | $11.66 | $19.92 | 2,141,200 | — | — |
| 2013-10-04 | $11.94 | $20.40 | 2,355,300 | — | — |
| 2013-10-03 | $11.83 | $20.21 | 3,167,400 | — | — |
| 2013-10-02 | $11.95 | $20.42 | 3,093,100 | — | — |
| 2013-10-01 | $11.77 | $20.11 | 4,171,800 | — | — |
| 2013-09-30 | $11.35 | $19.39 | 3,652,900 | — | — |
| 2013-09-27 | $11.39 | $19.46 | 2,340,900 | — | — |
| 2013-09-26 | $11.47 | $19.60 | 1,855,100 | — | — |
| 2013-09-25 | $11.59 | $19.80 | 2,351,000 | — | — |
| 2013-09-24 | $11.53 | $19.70 | 1,685,400 | — | — |
| 2013-09-23 | $11.40 | $19.48 | 2,317,600 | — | — |
| 2013-09-20 | $11.54 | $19.72 | 2,170,100 | — | — |
| 2013-09-19 | $11.80 | $20.16 | 4,300,100 | — | — |
| 2013-09-18 | $12.37 | $21.13 | 3,914,000 | — | — |
| 2013-09-17 | $11.91 | $20.35 | 4,828,300 | — | — |
| 2013-09-16 | $11.98 | $20.47 | 4,190,000 | — | — |
| 2013-09-13 | $11.56 | $19.75 | 1,787,000 | — | — |
| 2013-09-12 | $11.62 | $19.85 | 2,376,500 | — | — |
| 2013-09-11 | $11.63 | $19.87 | 1,305,700 | — | — |
| 2013-09-10 | $11.64 | $19.89 | 2,059,800 | — | — |
| 2013-09-09 | $11.33 | $19.36 | 2,568,100 | — | — |
| 2013-09-06 | $11.04 | $18.86 | 3,092,300 | — | — |
| 2013-09-05 | $10.98 | $18.76 | 2,922,400 | — | — |
| 2013-09-04 | $11.11 | $18.98 | 3,562,600 | — | — |
| 2013-09-03 | $10.98 | $18.76 | 2,891,400 | — | — |
| 2013-08-30 | $10.87 | $18.57 | 2,535,200 | — | — |
| 2013-08-29 | $11.12 | $19.00 | 2,037,600 | — | — |
| 2013-08-28 | $11.14 | $19.03 | 3,751,300 | — | — |
| 2013-08-27 | $10.96 | $18.73 | 6,021,000 | — | — |
| 2013-08-26 | $11.56 | $19.75 | 3,783,300 | — | — |
| 2013-08-23 | $11.78 | $20.13 | 2,118,500 | — | — |
| 2013-08-22 | $11.63 | $19.87 | 3,890,600 | — | — |
| 2013-08-21 | $11.03 | $18.85 | 2,075,400 | — | — |
| 2013-08-20 | $11.09 | $18.95 | 2,492,400 | — | — |
| 2013-08-19 | $11.18 | $19.10 | 3,299,100 | — | — |
| 2013-08-16 | $11.35 | $19.39 | 3,261,900 | — | — |
| 2013-08-15 | $11.66 | $19.92 | 2,651,600 | — | — |
| 2013-08-14 | $11.70 | $19.99 | 3,141,400 | — | — |
| 2013-08-13 | $11.51 | $19.67 | 4,581,000 | — | — |
| 2013-08-12 | $11.55 | $19.73 | 2,367,600 | — | — |
| 2013-08-09 | $11.43 | $19.53 | 2,904,000 | — | — |
| 2013-08-08 | $11.39 | $19.46 | 4,326,400 | — | — |
| 2013-08-07 | $11.05 | $18.88 | 7,025,500 | — | — |
| 2013-08-06 | $10.37 | $17.72 | 2,554,000 | — | — |
| 2013-08-05 | $10.48 | $17.91 | 1,217,600 | — | — |
| 2013-08-02 | $10.54 | $18.01 | 1,678,300 | — | — |
| 2013-08-01 | $10.59 | $18.09 | 3,066,000 | — | — |
| 2013-07-31 | $10.17 | $17.38 | 3,430,800 | — | — |
| 2013-07-30 | $10.11 | $17.27 | 1,480,200 | — | — |
| 2013-07-29 | $10.14 | $17.32 | 1,508,500 | — | — |
| 2013-07-26 | $10.14 | $17.32 | 1,729,100 | — | — |
| 2013-07-25 | $10.19 | $17.41 | 2,282,500 | — | — |
| 2013-07-24 | $10.13 | $17.31 | 3,291,000 | — | — |
| 2013-07-23 | $10.13 | $17.31 | 2,239,000 | — | — |
| 2013-07-22 | $9.99 | $17.07 | 1,518,300 | — | — |
| 2013-07-19 | $9.79 | $16.73 | 1,414,200 | — | — |
| 2013-07-18 | $9.78 | $16.71 | 1,717,700 | — | — |
| 2013-07-17 | $9.52 | $16.27 | 1,093,000 | — | — |
| 2013-07-16 | $9.49 | $16.21 | 1,743,300 | — | — |
| 2013-07-15 | $9.61 | $16.42 | 1,132,600 | — | — |
| 2013-07-12 | $9.65 | $16.49 | 1,233,400 | — | — |
| 2013-07-11 | $9.64 | $16.47 | 2,732,500 | — | — |
| 2013-07-10 | $9.69 | $16.56 | 5,944,900 | — | — |
| 2013-07-09 | $9.46 | $16.16 | 1,287,700 | — | — |
| 2013-07-08 | $9.53 | $16.28 | 1,892,800 | — | — |
| 2013-07-05 | $9.38 | $16.03 | 2,013,400 | — | — |
| 2013-07-03 | $9.04 | $15.45 | 1,547,200 | — | — |
| 2013-07-02 | $9.19 | $15.70 | 3,364,400 | — | — |
| 2013-07-01 | $9.28 | $15.86 | 5,181,300 | — | — |
| 2013-06-28 | $9.09 | $15.53 | 5,930,100 | — | — |
| 2013-06-27 | $9.08 | $15.51 | 1,968,000 | — | — |
| 2013-06-26 | $8.99 | $15.36 | 1,587,400 | — | — |
| 2013-06-25 | $8.90 | $15.21 | 2,106,900 | — | — |
| 2013-06-24 | $8.71 | $14.88 | 3,806,800 | — | — |
| 2013-06-21 | $8.85 | $15.12 | 3,481,500 | — | — |
| 2013-06-20 | $9.04 | $15.45 | 2,248,000 | — | — |
| 2013-06-19 | $9.36 | $15.99 | 3,820,300 | — | — |
| 2013-06-18 | $9.53 | $16.28 | 3,946,300 | — | — |
| 2013-06-17 | $9.30 | $15.89 | 2,419,700 | — | — |
| 2013-06-14 | $9.13 | $15.60 | 1,927,700 | — | — |
| 2013-06-13 | $9.29 | $15.87 | 2,171,800 | — | — |
| 2013-06-12 | $8.98 | $15.34 | 2,093,800 | — | — |
| 2013-06-11 | $9.11 | $15.56 | 2,388,900 | — | — |
| 2013-06-10 | $9.21 | $15.74 | 1,337,100 | — | — |
| 2013-06-07 | $9.17 | $15.67 | 1,764,300 | — | — |
| 2013-06-06 | $9.00 | $15.38 | 2,560,500 | — | — |
| 2013-06-05 | $9.01 | $15.39 | 2,401,800 | — | — |
| 2013-06-04 | $9.25 | $15.80 | 4,994,200 | — | — |
| 2013-06-03 | $9.30 | $15.89 | 4,789,900 | — | — |
| 2013-05-31 | $9.30 | $15.89 | 3,543,600 | — | — |
| 2013-05-30 | $9.49 | $16.21 | 3,017,800 | — | — |
| 2013-05-29 | $9.27 | $15.84 | 2,713,200 | — | — |
| 2013-05-28 | $9.18 | $15.68 | 1,712,200 | — | — |
| 2013-05-24 | $9.07 | $15.50 | 1,531,000 | — | — |
| 2013-05-23 | $9.04 | $15.45 | 2,760,700 | — | — |
| 2013-05-22 | $9.17 | $15.67 | 3,181,800 | — | — |
| 2013-05-21 | $9.27 | $15.84 | 2,676,300 | — | — |
| 2013-05-20 | $9.37 | $16.01 | 2,175,900 | — | — |
| 2013-05-17 | $9.20 | $15.72 | 4,825,000 | — | — |
| 2013-05-16 | $8.71 | $14.88 | 1,590,100 | — | — |
| 2013-05-15 | $8.86 | $15.14 | 1,650,200 | — | — |
| 2013-05-14 | $8.67 | $14.81 | 1,311,500 | — | — |
| 2013-05-13 | $8.72 | $14.90 | 1,165,700 | — | — |
| 2013-05-10 | $8.82 | $15.07 | 2,385,700 | — | — |
| 2013-05-09 | $8.88 | $15.17 | 2,290,700 | — | — |
| 2013-05-08 | $8.93 | $15.26 | 3,912,300 | — | — |
| 2013-05-07 | $8.59 | $14.68 | 3,884,900 | — | — |
| 2013-05-06 | $8.41 | $14.37 | 1,456,900 | — | — |
| 2013-05-03 | $8.31 | $14.20 | 1,994,800 | — | — |
| 2013-05-02 | $8.20 | $14.01 | 2,054,000 | — | — |
| 2013-05-01 | $8.12 | $13.87 | 1,107,900 | — | — |
| 2013-04-30 | $8.21 | $14.03 | 1,361,800 | — | — |
| 2013-04-29 | $8.29 | $14.16 | 4,909,100 | — | — |
| 2013-04-26 | $8.17 | $13.96 | 2,331,500 | — | — |
| 2013-04-25 | $8.12 | $13.87 | 1,877,800 | — | — |
| 2013-04-24 | $8.12 | $13.87 | 2,925,600 | — | — |
| 2013-04-23 | $7.95 | $13.58 | 6,330,400 | — | — |
| 2013-04-22 | $7.68 | $13.12 | 2,133,300 | — | — |
| 2013-04-19 | $7.63 | $13.04 | 2,131,100 | — | — |
| 2013-04-18 | $7.46 | $12.75 | 2,801,200 | — | — |
| 2013-04-17 | $7.62 | $13.02 | 2,999,300 | — | — |
| 2013-04-16 | $7.93 | $13.55 | 4,692,300 | — | — |
| 2013-04-15 | $7.53 | $12.87 | 3,318,500 | — | — |
| 2013-04-12 | $7.79 | $13.31 | 2,154,400 | — | — |
| 2013-04-11 | $7.88 | $13.46 | 3,039,000 | — | — |
| 2013-04-10 | $7.81 | $13.34 | 3,080,100 | — | — |
| 2013-04-09 | $7.50 | $12.81 | 4,148,800 | — | — |
| 2013-04-08 | $7.35 | $12.56 | 2,503,600 | — | — |
| 2013-04-05 | $7.36 | $12.57 | 3,710,800 | — | — |
| 2013-04-04 | $7.43 | $12.69 | 3,555,200 | — | — |
| 2013-04-03 | $7.14 | $12.20 | 4,287,400 | — | — |
| 2013-04-02 | $7.36 | $12.57 | 3,348,800 | — | — |
| 2013-04-01 | $7.07 | $12.08 | 2,748,000 | — | — |
| 2013-03-28 | $7.21 | $12.32 | 10,072,600 | — | — |
| 2013-03-27 | $7.23 | $12.35 | 4,221,900 | — | — |
| 2013-03-26 | $7.37 | $12.59 | 4,822,400 | — | — |
| 2013-03-25 | $7.40 | $12.64 | 3,835,900 | — | — |
| 2013-03-22 | $7.70 | $13.16 | 2,421,900 | — | — |
| 2013-03-21 | $7.82 | $13.36 | 1,443,500 | — | — |
| 2013-03-20 | $7.93 | $13.55 | 1,782,800 | — | — |
| 2013-03-19 | $7.83 | $13.38 | 3,711,900 | — | — |
| 2013-03-18 | $7.97 | $13.62 | 2,980,100 | — | — |
| 2013-03-15 | $8.36 | $14.28 | 1,354,000 | — | — |
| 2013-03-14 | $8.46 | $14.45 | 915,500 | — | — |
| 2013-03-13 | $8.30 | $14.18 | 1,481,100 | — | — |
| 2013-03-12 | $8.44 | $14.42 | 1,503,700 | — | — |
| 2013-03-11 | $8.44 | $14.42 | 1,260,900 | — | — |
| 2013-03-08 | $8.46 | $14.45 | 4,024,300 | — | — |
| 2013-03-07 | $8.28 | $14.15 | 1,844,100 | — | — |
| 2013-03-06 | $8.19 | $13.99 | 2,530,300 | — | — |
| 2013-03-05 | $8.02 | $13.70 | 2,194,200 | — | — |
| 2013-03-04 | $7.82 | $13.36 | 2,698,300 | — | — |
| 2013-03-01 | $7.84 | $13.39 | 3,995,400 | — | — |
| 2013-02-28 | $8.00 | $13.67 | 11,337,200 | — | — |
| 2013-02-27 | $8.03 | $13.72 | 3,769,500 | — | — |
| 2013-02-26 | $7.91 | $13.51 | 3,928,000 | — | — |
| 2013-02-25 | $7.86 | $13.43 | 8,212,500 | — | — |
| 2013-02-22 | $8.43 | $14.40 | 3,512,200 | — | — |
| 2013-02-21 | $8.16 | $13.94 | 3,007,900 | — | — |
| 2013-02-20 | $8.53 | $14.57 | 1,999,900 | — | — |
| 2013-02-19 | $8.95 | $15.29 | 1,916,300 | — | — |
| 2013-02-15 | $8.74 | $14.93 | 2,012,900 | — | — |
| 2013-02-14 | $8.93 | $15.26 | 4,093,900 | — | — |
| 2013-02-13 | $8.96 | $15.31 | 3,512,200 | — | — |
| 2013-02-12 | $9.28 | $15.86 | 1,136,700 | — | — |
| 2013-02-11 | $9.18 | $15.68 | 1,114,400 | — | — |
| 2013-02-08 | $9.14 | $15.62 | 1,622,900 | — | — |
| 2013-02-07 | $9.10 | $15.55 | 2,445,000 | — | — |
| 2013-02-06 | $9.29 | $15.87 | 2,877,100 | — | — |
| 2013-02-05 | $9.48 | $16.20 | 2,463,000 | — | — |
| 2013-02-04 | $9.42 | $16.09 | 2,923,000 | — | — |
| 2013-02-01 | $9.97 | $17.03 | 1,658,100 | — | — |
| 2013-01-31 | $10.08 | $17.22 | 2,634,900 | — | — |
| 2013-01-30 | $10.07 | $17.21 | 1,954,600 | — | — |
| 2013-01-29 | $10.02 | $17.12 | 1,847,700 | — | — |
| 2013-01-28 | $10.04 | $17.15 | 2,515,800 | — | — |
| 2013-01-25 | $9.89 | $16.90 | 1,558,800 | — | — |
| 2013-01-24 | $9.77 | $16.69 | 1,940,000 | — | — |
| 2013-01-23 | $9.66 | $16.50 | 2,084,100 | — | — |
| 2013-01-22 | $10.06 | $17.19 | 1,270,900 | — | — |
| 2013-01-18 | $9.96 | $17.02 | 2,043,400 | — | — |
| 2013-01-17 | $10.11 | $17.27 | 1,212,700 | — | — |
| 2013-01-16 | $10.12 | $17.29 | 1,525,100 | — | — |
| 2013-01-15 | $10.30 | $17.60 | 1,341,900 | — | — |
| 2013-01-14 | $10.45 | $17.85 | 2,636,600 | — | — |
| 2013-01-11 | $10.31 | $17.62 | 2,727,700 | — | — |
| 2013-01-10 | $10.28 | $17.56 | 2,311,500 | — | — |
| 2013-01-09 | $9.92 | $16.95 | 1,972,400 | — | — |
| 2013-01-08 | $9.78 | $16.71 | 1,213,500 | — | — |
| 2013-01-07 | $9.91 | $16.93 | 1,652,000 | — | — |
| 2013-01-04 | $9.70 | $16.57 | 1,510,500 | — | — |
| 2013-01-03 | $9.48 | $16.20 | 3,407,300 | — | — |
| 2013-01-02 | $9.59 | $16.38 | 3,156,200 | — | — |