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
- 2005-07-08 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 | $12.22 | $25.00 | 1,612,900 | — | — |
| 2013-12-30 | $12.46 | $25.49 | 620,100 | — | — |
| 2013-12-27 | $12.45 | $25.47 | 656,700 | — | — |
| 2013-12-26 | $12.51 | $25.59 | 634,700 | — | — |
| 2013-12-24 | $12.45 | $25.47 | 376,400 | — | — |
| 2013-12-23 | $12.45 | $25.47 | 940,400 | — | — |
| 2013-12-20 | $12.38 | $25.32 | 2,305,200 | — | — |
| 2013-12-19 | $12.22 | $25.00 | 1,160,800 | — | — |
| 2013-12-18 | $12.60 | $25.77 | 1,949,200 | — | — |
| 2013-12-17 | $12.33 | $25.22 | 792,000 | — | — |
| 2013-12-16 | $12.21 | $24.98 | 1,102,600 | — | — |
| 2013-12-13 | $12.02 | $24.59 | 1,298,400 | — | — |
| 2013-12-12 | $11.92 | $24.38 | 887,000 | — | — |
| 2013-12-11 | $12.16 | $24.87 | 965,400 | — | — |
| 2013-12-10 | $12.49 | $25.55 | 1,275,500 | — | — |
| 2013-12-09 | $12.79 | $26.16 | 665,700 | — | — |
| 2013-12-06 | $12.75 | $26.08 | 633,000 | — | — |
| 2013-12-05 | $12.68 | $25.94 | 863,100 | — | — |
| 2013-12-04 | $12.75 | $26.08 | 1,030,500 | — | — |
| 2013-12-03 | $12.83 | $26.24 | 1,340,600 | — | — |
| 2013-12-02 | $12.97 | $26.53 | 1,240,700 | — | — |
| 2013-11-29 | $13.21 | $27.02 | 1,047,300 | — | — |
| 2013-11-27 | $13.52 | $27.23 | 875,800 | — | — |
| 2013-11-26 | $13.23 | $26.64 | 1,203,300 | — | — |
| 2013-11-25 | $13.24 | $26.66 | 704,300 | — | — |
| 2013-11-22 | $13.36 | $26.90 | 1,058,600 | — | — |
| 2013-11-21 | $13.30 | $26.78 | 1,130,900 | — | — |
| 2013-11-20 | $13.09 | $26.36 | 1,106,500 | — | — |
| 2013-11-19 | $13.20 | $26.58 | 1,450,300 | — | — |
| 2013-11-18 | $13.13 | $26.44 | 713,700 | — | — |
| 2013-11-15 | $13.17 | $26.52 | 1,517,800 | — | — |
| 2013-11-14 | $12.96 | $26.10 | 583,500 | — | — |
| 2013-11-13 | $12.79 | $25.76 | 2,210,100 | — | — |
| 2013-11-12 | $12.79 | $25.76 | 684,800 | — | — |
| 2013-11-11 | $12.83 | $25.84 | 794,700 | — | — |
| 2013-11-08 | $12.81 | $25.80 | 988,200 | — | — |
| 2013-11-07 | $13.00 | $26.18 | 1,057,600 | — | — |
| 2013-11-06 | $13.12 | $26.42 | 591,000 | — | — |
| 2013-11-05 | $13.13 | $26.44 | 875,200 | — | — |
| 2013-11-04 | $13.21 | $26.60 | 723,400 | — | — |
| 2013-11-01 | $13.15 | $26.48 | 1,228,000 | — | — |
| 2013-10-31 | $13.04 | $26.26 | 969,600 | — | — |
| 2013-10-30 | $13.11 | $26.40 | 692,500 | — | — |
| 2013-10-29 | $13.30 | $26.78 | 598,300 | — | — |
| 2013-10-28 | $13.33 | $26.84 | 855,000 | — | — |
| 2013-10-25 | $13.34 | $26.86 | 923,300 | — | — |
| 2013-10-24 | $13.27 | $26.72 | 1,171,800 | — | — |
| 2013-10-23 | $13.13 | $26.44 | 878,200 | — | — |
| 2013-10-22 | $13.04 | $26.26 | 759,400 | — | — |
| 2013-10-21 | $12.84 | $25.86 | 750,600 | — | — |
| 2013-10-18 | $12.98 | $26.14 | 1,596,300 | — | — |
| 2013-10-17 | $12.92 | $26.02 | 1,432,500 | — | — |
| 2013-10-16 | $12.74 | $25.66 | 836,500 | — | — |
| 2013-10-15 | $12.55 | $25.27 | 625,700 | — | — |
| 2013-10-14 | $12.67 | $25.51 | 1,110,700 | — | — |
| 2013-10-11 | $12.50 | $25.17 | 1,382,800 | — | — |
| 2013-10-10 | $12.65 | $25.47 | 1,141,200 | — | — |
| 2013-10-09 | $12.35 | $24.87 | 1,067,600 | — | — |
| 2013-10-08 | $12.23 | $24.63 | 985,000 | — | — |
| 2013-10-07 | $12.34 | $24.85 | 919,300 | — | — |
| 2013-10-04 | $12.07 | $24.31 | 1,064,100 | — | — |
| 2013-10-03 | $12.12 | $24.41 | 984,100 | — | — |
| 2013-10-02 | $12.35 | $24.87 | 1,260,100 | — | — |
| 2013-10-01 | $12.47 | $25.11 | 882,400 | — | — |
| 2013-09-30 | $12.17 | $24.51 | 986,000 | — | — |
| 2013-09-27 | $12.25 | $24.67 | 1,288,400 | — | — |
| 2013-09-26 | $12.27 | $24.71 | 1,478,900 | — | — |
| 2013-09-25 | $12.58 | $25.33 | 1,962,600 | — | — |
| 2013-09-24 | $12.41 | $24.99 | 836,600 | — | — |
| 2013-09-23 | $12.45 | $25.07 | 1,192,100 | — | — |
| 2013-09-20 | $12.31 | $24.79 | 2,671,600 | — | — |
| 2013-09-19 | $12.70 | $25.57 | 1,908,200 | — | — |
| 2013-09-18 | $12.76 | $25.70 | 1,681,000 | — | — |
| 2013-09-17 | $12.21 | $24.59 | 995,100 | — | — |
| 2013-09-16 | $12.22 | $24.61 | 1,345,600 | — | — |
| 2013-09-13 | $12.06 | $24.29 | 853,900 | — | — |
| 2013-09-12 | $12.05 | $24.27 | 1,287,100 | — | — |
| 2013-09-11 | $12.05 | $24.27 | 1,769,200 | — | — |
| 2013-09-10 | $11.96 | $24.08 | 2,829,900 | — | — |
| 2013-09-09 | $12.21 | $24.19 | 1,703,800 | — | — |
| 2013-09-06 | $11.99 | $23.75 | 2,605,500 | — | — |
| 2013-09-05 | $11.51 | $22.80 | 1,316,700 | — | — |
| 2013-09-04 | $11.66 | $23.10 | 1,374,300 | — | — |
| 2013-09-03 | $11.60 | $22.98 | 1,739,500 | — | — |
| 2013-08-30 | $11.55 | $22.88 | 3,883,600 | — | — |
| 2013-08-29 | $11.86 | $23.49 | 2,027,600 | — | — |
| 2013-08-28 | $12.00 | $23.77 | 1,506,800 | — | — |
| 2013-08-27 | $12.21 | $24.19 | 1,449,400 | — | — |
| 2013-08-26 | $12.10 | $23.97 | 1,707,900 | — | — |
| 2013-08-23 | $12.38 | $24.52 | 1,116,100 | — | — |
| 2013-08-22 | $12.30 | $24.36 | 1,439,900 | — | — |
| 2013-08-21 | $12.36 | $24.48 | 1,567,000 | — | — |
| 2013-08-20 | $12.38 | $24.52 | 1,646,000 | — | — |
| 2013-08-19 | $11.95 | $23.67 | 1,820,900 | — | — |
| 2013-08-16 | $12.27 | $24.30 | 4,061,200 | — | — |
| 2013-08-15 | $12.70 | $25.16 | 12,620,000 | — | — |
| 2013-08-14 | $13.59 | $26.92 | 844,000 | — | — |
| 2013-08-13 | $13.54 | $26.82 | 1,211,800 | — | — |
| 2013-08-12 | $13.74 | $27.22 | 868,300 | — | — |
| 2013-08-09 | $13.69 | $27.12 | 1,164,500 | — | — |
| 2013-08-08 | $13.65 | $27.04 | 1,464,600 | — | — |
| 2013-08-07 | $14.08 | $27.89 | 572,200 | — | — |
| 2013-08-06 | $14.24 | $28.21 | 529,800 | — | — |
| 2013-08-05 | $14.22 | $28.17 | 655,600 | — | — |
| 2013-08-02 | $14.14 | $28.01 | 826,000 | — | — |
| 2013-08-01 | $14.17 | $28.07 | 1,492,900 | — | — |
| 2013-07-31 | $14.60 | $28.92 | 978,400 | — | — |
| 2013-07-30 | $14.85 | $29.41 | 595,200 | — | — |
| 2013-07-29 | $14.97 | $29.65 | 491,600 | — | — |
| 2013-07-26 | $15.21 | $30.13 | 491,300 | — | — |
| 2013-07-25 | $15.15 | $30.01 | 1,652,000 | — | — |
| 2013-07-24 | $14.88 | $29.47 | 1,517,500 | — | — |
| 2013-07-23 | $15.42 | $30.54 | 452,000 | — | — |
| 2013-07-22 | $15.47 | $30.64 | 558,600 | — | — |
| 2013-07-19 | $15.39 | $30.48 | 790,600 | — | — |
| 2013-07-18 | $15.40 | $30.50 | 700,000 | — | — |
| 2013-07-17 | $15.19 | $30.09 | 585,000 | — | — |
| 2013-07-16 | $15.07 | $29.85 | 720,400 | — | — |
| 2013-07-15 | $15.13 | $29.97 | 678,500 | — | — |
| 2013-07-12 | $14.95 | $29.61 | 787,400 | — | — |
| 2013-07-11 | $15.09 | $29.89 | 1,262,500 | — | — |
| 2013-07-10 | $14.66 | $29.04 | 2,162,500 | — | — |
| 2013-07-09 | $14.14 | $28.01 | 954,100 | — | — |
| 2013-07-08 | $13.95 | $27.63 | 1,255,300 | — | — |
| 2013-07-05 | $13.86 | $27.45 | 1,508,300 | — | — |
| 2013-07-03 | $13.95 | $27.63 | 1,518,500 | — | — |
| 2013-07-02 | $14.49 | $28.70 | 1,263,900 | — | — |
| 2013-07-01 | $14.31 | $28.34 | 873,700 | — | — |
| 2013-06-28 | $14.32 | $28.36 | 1,539,700 | — | — |
| 2013-06-27 | $14.63 | $28.98 | 1,097,700 | — | — |
| 2013-06-26 | $14.19 | $28.11 | 1,372,200 | — | — |
| 2013-06-25 | $14.01 | $27.75 | 1,313,900 | — | — |
| 2013-06-24 | $13.73 | $27.20 | 2,653,900 | — | — |
| 2013-06-21 | $14.05 | $27.83 | 2,889,900 | — | — |
| 2013-06-20 | $14.07 | $27.87 | 2,511,600 | — | — |
| 2013-06-19 | $14.72 | $29.16 | 1,373,200 | — | — |
| 2013-06-18 | $15.27 | $30.25 | 1,411,600 | — | — |
| 2013-06-17 | $14.94 | $29.59 | 1,947,800 | — | — |
| 2013-06-14 | $14.80 | $29.32 | 1,500,300 | — | — |
| 2013-06-13 | $14.78 | $29.28 | 2,207,600 | — | — |
| 2013-06-12 | $14.62 | $28.96 | 1,160,400 | — | — |
| 2013-06-11 | $14.91 | $29.53 | 1,234,300 | — | — |
| 2013-06-10 | $15.12 | $29.55 | 1,198,200 | — | — |
| 2013-06-07 | $15.21 | $29.73 | 909,600 | — | — |
| 2013-06-06 | $15.16 | $29.63 | 1,535,300 | — | — |
| 2013-06-05 | $14.66 | $28.65 | 1,170,400 | — | — |
| 2013-06-04 | $14.79 | $28.91 | 1,757,900 | — | — |
| 2013-06-03 | $14.99 | $29.30 | 2,297,900 | — | — |
| 2013-05-31 | $14.84 | $29.01 | 2,857,400 | — | — |
| 2013-05-30 | $15.14 | $29.59 | 2,251,500 | — | — |
| 2013-05-29 | $15.35 | $30.00 | 3,969,600 | — | — |
| 2013-05-28 | $16.20 | $31.66 | 1,279,000 | — | — |
| 2013-05-24 | $16.35 | $31.96 | 1,292,000 | — | — |
| 2013-05-23 | $16.55 | $32.35 | 1,430,800 | — | — |
| 2013-05-22 | $16.87 | $32.97 | 1,368,100 | — | — |
| 2013-05-21 | $17.46 | $34.13 | 833,700 | — | — |
| 2013-05-20 | $17.33 | $33.87 | 891,600 | — | — |
| 2013-05-17 | $17.46 | $34.13 | 923,800 | — | — |
| 2013-05-16 | $17.26 | $33.74 | 1,885,700 | — | — |
| 2013-05-15 | $17.32 | $33.85 | 951,700 | — | — |
| 2013-05-14 | $17.09 | $33.40 | 903,200 | — | — |
| 2013-05-13 | $16.88 | $32.99 | 648,000 | — | — |
| 2013-05-10 | $16.75 | $32.74 | 534,700 | — | — |
| 2013-05-09 | $16.66 | $32.56 | 967,100 | — | — |
| 2013-05-08 | $16.97 | $33.17 | 1,659,200 | — | — |
| 2013-05-07 | $16.82 | $32.88 | 920,400 | — | — |
| 2013-05-06 | $16.58 | $32.41 | 1,097,000 | — | — |
| 2013-05-03 | $16.40 | $32.06 | 1,297,200 | — | — |
| 2013-05-02 | $16.21 | $31.68 | 1,384,300 | — | — |
| 2013-05-01 | $15.80 | $30.88 | 1,420,700 | — | — |
| 2013-04-30 | $16.09 | $31.45 | 1,165,400 | — | — |
| 2013-04-29 | $15.86 | $31.00 | 1,015,400 | — | — |
| 2013-04-26 | $15.55 | $30.39 | 1,972,400 | — | — |
| 2013-04-25 | $16.02 | $31.31 | 1,160,700 | — | — |
| 2013-04-24 | $16.01 | $31.29 | 921,300 | — | — |
| 2013-04-23 | $16.00 | $31.27 | 1,242,600 | — | — |
| 2013-04-22 | $15.75 | $30.78 | 1,421,200 | — | — |
| 2013-04-19 | $15.74 | $30.77 | 2,257,000 | — | — |
| 2013-04-18 | $15.22 | $29.75 | 1,383,500 | — | — |
| 2013-04-17 | $15.19 | $29.69 | 1,610,800 | — | — |
| 2013-04-16 | $15.43 | $30.16 | 2,313,400 | — | — |
| 2013-04-15 | $14.93 | $29.18 | 3,030,300 | — | — |
| 2013-04-12 | $15.09 | $29.49 | 9,057,400 | — | — |
| 2013-04-11 | $16.30 | $31.86 | 6,635,800 | — | — |
| 2013-04-10 | $17.01 | $33.25 | 2,408,200 | — | — |
| 2013-04-09 | $16.86 | $32.95 | 2,301,400 | — | — |
| 2013-04-08 | $16.90 | $33.03 | 1,692,500 | — | — |
| 2013-04-05 | $16.51 | $32.27 | 2,032,000 | — | — |
| 2013-04-04 | $16.45 | $32.15 | 2,109,500 | — | — |
| 2013-04-03 | $16.27 | $31.80 | 1,920,800 | — | — |
| 2013-04-02 | $16.24 | $31.74 | 1,472,100 | — | — |
| 2013-04-01 | $16.16 | $31.59 | 1,755,000 | — | — |
| 2013-03-28 | $16.04 | $31.35 | 3,375,600 | — | — |
| 2013-03-27 | $15.95 | $31.18 | 1,786,700 | — | — |
| 2013-03-26 | $15.91 | $31.10 | 1,714,200 | — | — |
| 2013-03-25 | $15.75 | $30.78 | 1,300,700 | — | — |
| 2013-03-22 | $15.60 | $30.49 | 1,071,800 | — | — |
| 2013-03-21 | $15.45 | $30.20 | 1,615,200 | — | — |
| 2013-03-20 | $15.30 | $29.91 | 1,075,400 | — | — |
| 2013-03-19 | $15.24 | $29.79 | 1,988,600 | — | — |
| 2013-03-18 | $15.24 | $29.79 | 1,643,400 | — | — |
| 2013-03-15 | $15.48 | $30.26 | 6,222,000 | — | — |
| 2013-03-14 | $15.02 | $29.36 | 1,504,900 | — | — |
| 2013-03-13 | $14.79 | $28.91 | 1,419,300 | — | — |
| 2013-03-12 | $14.90 | $29.12 | 1,616,600 | — | — |
| 2013-03-11 | $15.20 | $29.32 | 1,781,900 | — | — |
| 2013-03-08 | $15.05 | $29.03 | 1,235,400 | — | — |
| 2013-03-07 | $15.01 | $28.95 | 2,238,200 | — | — |
| 2013-03-06 | $14.91 | $28.76 | 1,921,000 | — | — |
| 2013-03-05 | $14.85 | $28.64 | 2,398,000 | — | — |
| 2013-03-04 | $14.93 | $28.80 | 2,653,000 | — | — |
| 2013-03-01 | $14.83 | $28.60 | 3,898,100 | — | — |
| 2013-02-28 | $14.52 | $28.01 | 10,338,100 | — | — |
| 2013-02-27 | $14.66 | $28.28 | 1,242,800 | — | — |
| 2013-02-26 | $14.44 | $27.85 | 1,320,500 | — | — |
| 2013-02-25 | $14.15 | $27.29 | 1,119,800 | — | — |
| 2013-02-22 | $14.40 | $27.78 | 730,700 | — | — |
| 2013-02-21 | $14.26 | $27.51 | 1,721,800 | — | — |
| 2013-02-20 | $14.25 | $27.49 | 1,238,400 | — | — |
| 2013-02-19 | $14.35 | $27.68 | 1,508,200 | — | — |
| 2013-02-15 | $14.25 | $27.49 | 2,155,200 | — | — |
| 2013-02-14 | $14.30 | $27.58 | 1,459,600 | — | — |
| 2013-02-13 | $14.11 | $27.22 | 1,182,600 | — | — |
| 2013-02-12 | $14.03 | $27.06 | 1,633,000 | — | — |
| 2013-02-11 | $13.66 | $26.35 | 971,400 | — | — |
| 2013-02-08 | $13.58 | $26.19 | 1,276,800 | — | — |
| 2013-02-07 | $13.43 | $25.90 | 1,447,400 | — | — |
| 2013-02-06 | $13.43 | $25.90 | 1,199,300 | — | — |
| 2013-02-05 | $13.38 | $25.81 | 1,528,700 | — | — |
| 2013-02-04 | $13.46 | $25.96 | 1,554,200 | — | — |
| 2013-02-01 | $13.63 | $26.29 | 1,155,300 | — | — |
| 2013-01-31 | $13.45 | $25.94 | 1,471,500 | — | — |
| 2013-01-30 | $13.49 | $26.02 | 1,560,900 | — | — |
| 2013-01-29 | $13.63 | $26.29 | 2,725,900 | — | — |
| 2013-01-28 | $13.47 | $25.98 | 2,369,100 | — | — |
| 2013-01-25 | $13.21 | $25.48 | 989,000 | — | — |
| 2013-01-24 | $13.00 | $25.08 | 1,437,100 | — | — |
| 2013-01-23 | $13.01 | $25.09 | 1,196,800 | — | — |
| 2013-01-22 | $13.15 | $25.36 | 1,698,100 | — | — |
| 2013-01-18 | $12.93 | $24.94 | 1,348,500 | — | — |
| 2013-01-17 | $12.91 | $24.90 | 982,800 | — | — |
| 2013-01-16 | $12.82 | $24.73 | 1,571,600 | — | — |
| 2013-01-15 | $12.78 | $24.65 | 888,900 | — | — |
| 2013-01-14 | $12.78 | $24.65 | 868,100 | — | — |
| 2013-01-11 | $12.66 | $24.42 | 746,500 | — | — |
| 2013-01-10 | $12.62 | $24.34 | 1,137,200 | — | — |
| 2013-01-09 | $12.55 | $24.21 | 1,712,000 | — | — |
| 2013-01-08 | $12.62 | $24.34 | 1,508,500 | — | — |
| 2013-01-07 | $12.40 | $23.92 | 913,800 | — | — |
| 2013-01-04 | $12.38 | $23.88 | 1,164,600 | — | — |
| 2013-01-03 | $12.42 | $23.96 | 1,364,400 | — | — |
| 2013-01-02 | $12.32 | $23.76 | 2,120,800 | — | — |