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
- 2000-06-30 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 | $14.38 | $14.94 | 10,160,300 | — | — |
| 2013-12-30 | $13.76 | $14.30 | 2,905,600 | — | — |
| 2013-12-27 | $13.63 | $14.16 | 2,583,000 | — | — |
| 2013-12-26 | $13.76 | $14.30 | 7,580,700 | — | — |
| 2013-12-24 | $13.42 | $13.94 | 952,100 | — | — |
| 2013-12-23 | $13.45 | $13.97 | 3,304,300 | — | — |
| 2013-12-20 | $13.34 | $13.86 | 3,215,600 | — | — |
| 2013-12-19 | $13.45 | $13.97 | 3,332,600 | — | — |
| 2013-12-18 | $13.46 | $13.98 | 4,457,800 | — | — |
| 2013-12-17 | $13.56 | $14.09 | 6,809,300 | — | — |
| 2013-12-16 | $13.62 | $14.15 | 8,884,700 | — | — |
| 2013-12-13 | $13.15 | $13.66 | 4,822,000 | — | — |
| 2013-12-12 | $13.16 | $13.67 | 6,031,600 | — | — |
| 2013-12-11 | $13.49 | $14.01 | 7,646,600 | — | — |
| 2013-12-10 | $13.46 | $13.98 | 11,448,400 | — | — |
| 2013-12-09 | $13.42 | $13.88 | 8,630,000 | — | — |
| 2013-12-06 | $13.60 | $14.07 | 8,264,000 | — | — |
| 2013-12-05 | $13.85 | $14.32 | 6,300,200 | — | — |
| 2013-12-04 | $14.21 | $14.70 | 6,115,800 | — | — |
| 2013-12-03 | $14.12 | $14.60 | 8,935,400 | — | — |
| 2013-12-02 | $14.24 | $14.73 | 4,946,600 | — | — |
| 2013-11-29 | $14.23 | $14.72 | 1,579,200 | — | — |
| 2013-11-27 | $14.31 | $14.80 | 3,321,700 | — | — |
| 2013-11-26 | $14.27 | $14.76 | 5,699,000 | — | — |
| 2013-11-25 | $14.48 | $14.98 | 8,914,900 | — | — |
| 2013-11-22 | $14.58 | $15.08 | 12,404,400 | — | — |
| 2013-11-21 | $13.83 | $14.30 | 9,017,300 | — | — |
| 2013-11-20 | $13.30 | $13.76 | 6,666,500 | — | — |
| 2013-11-19 | $13.37 | $13.83 | 7,295,300 | — | — |
| 2013-11-18 | $13.79 | $14.26 | 4,119,100 | — | — |
| 2013-11-15 | $13.87 | $14.35 | 3,632,200 | — | — |
| 2013-11-14 | $13.69 | $14.16 | 6,410,700 | — | — |
| 2013-11-13 | $13.96 | $14.44 | 7,441,100 | — | — |
| 2013-11-12 | $13.67 | $14.14 | 6,218,000 | — | — |
| 2013-11-11 | $13.48 | $13.94 | 3,295,500 | — | — |
| 2013-11-08 | $13.35 | $13.81 | 6,246,200 | — | — |
| 2013-11-07 | $13.01 | $13.46 | 10,350,500 | — | — |
| 2013-11-06 | $13.01 | $13.46 | 12,577,000 | — | — |
| 2013-11-05 | $13.04 | $13.49 | 30,211,400 | — | — |
| 2013-11-04 | $12.01 | $12.42 | 3,309,200 | — | — |
| 2013-11-01 | $12.02 | $12.43 | 4,717,900 | — | — |
| 2013-10-31 | $12.00 | $12.41 | 5,774,100 | — | — |
| 2013-10-30 | $12.06 | $12.47 | 3,136,100 | — | — |
| 2013-10-29 | $12.00 | $12.41 | 4,390,500 | — | — |
| 2013-10-28 | $11.96 | $12.37 | 5,460,600 | — | — |
| 2013-10-25 | $11.96 | $12.37 | 5,205,100 | — | — |
| 2013-10-24 | $11.87 | $12.28 | 9,590,700 | — | — |
| 2013-10-23 | $11.97 | $12.38 | 13,714,300 | — | — |
| 2013-10-22 | $12.17 | $12.59 | 8,738,100 | — | — |
| 2013-10-21 | $12.02 | $12.43 | 5,598,000 | — | — |
| 2013-10-18 | $11.75 | $12.15 | 5,402,300 | — | — |
| 2013-10-17 | $11.75 | $12.15 | 4,747,000 | — | — |
| 2013-10-16 | $11.52 | $11.91 | 4,394,800 | — | — |
| 2013-10-15 | $11.31 | $11.70 | 5,004,500 | — | — |
| 2013-10-14 | $11.42 | $11.81 | 4,713,200 | — | — |
| 2013-10-11 | $11.28 | $11.67 | 3,973,800 | — | — |
| 2013-10-10 | $11.42 | $11.81 | 8,365,100 | — | — |
| 2013-10-09 | $11.08 | $11.46 | 10,148,200 | — | — |
| 2013-10-08 | $10.96 | $11.34 | 6,620,200 | — | — |
| 2013-10-07 | $11.03 | $11.41 | 3,705,200 | — | — |
| 2013-10-04 | $11.15 | $11.53 | 4,478,400 | — | — |
| 2013-10-03 | $11.31 | $11.70 | 5,847,500 | — | — |
| 2013-10-02 | $11.28 | $11.67 | 5,689,400 | — | — |
| 2013-10-01 | $11.27 | $11.66 | 11,330,700 | — | — |
| 2013-09-30 | $11.50 | $11.89 | 9,124,900 | — | — |
| 2013-09-27 | $11.68 | $12.08 | 7,102,000 | — | — |
| 2013-09-26 | $11.99 | $12.40 | 3,298,400 | — | — |
| 2013-09-25 | $11.96 | $12.37 | 4,635,600 | — | — |
| 2013-09-24 | $12.00 | $12.41 | 5,437,100 | — | — |
| 2013-09-23 | $12.03 | $12.44 | 19,153,200 | — | — |
| 2013-09-20 | $12.46 | $12.89 | 7,225,300 | — | — |
| 2013-09-19 | $12.56 | $12.99 | 3,865,600 | — | — |
| 2013-09-18 | $12.70 | $13.14 | 4,851,800 | — | — |
| 2013-09-17 | $12.67 | $13.10 | 3,064,500 | — | — |
| 2013-09-16 | $12.75 | $13.19 | 4,040,300 | — | — |
| 2013-09-13 | $12.64 | $13.07 | 3,253,500 | — | — |
| 2013-09-12 | $12.54 | $12.97 | 4,533,400 | — | — |
| 2013-09-11 | $12.81 | $13.25 | 5,710,000 | — | — |
| 2013-09-10 | $12.80 | $13.24 | 9,016,200 | — | — |
| 2013-09-09 | $12.57 | $12.94 | 7,203,300 | — | — |
| 2013-09-06 | $12.06 | $12.41 | 7,305,600 | — | — |
| 2013-09-05 | $12.02 | $12.37 | 8,155,700 | — | — |
| 2013-09-04 | $12.26 | $12.62 | 7,195,100 | — | — |
| 2013-09-03 | $12.26 | $12.62 | 6,931,700 | — | — |
| 2013-08-30 | $12.11 | $12.47 | 6,783,300 | — | — |
| 2013-08-29 | $12.02 | $12.37 | 5,659,200 | — | — |
| 2013-08-28 | $11.84 | $12.19 | 7,756,600 | — | — |
| 2013-08-27 | $11.64 | $11.98 | 12,902,000 | — | — |
| 2013-08-26 | $11.99 | $12.34 | 13,557,700 | — | — |
| 2013-08-23 | $12.19 | $12.55 | 21,558,200 | — | — |
| 2013-08-22 | $12.96 | $13.34 | 4,231,500 | — | — |
| 2013-08-21 | $13.05 | $13.43 | 6,548,500 | — | — |
| 2013-08-20 | $13.17 | $13.56 | 6,711,200 | — | — |
| 2013-08-19 | $13.15 | $13.54 | 3,672,600 | — | — |
| 2013-08-16 | $13.00 | $13.38 | 3,486,200 | — | — |
| 2013-08-15 | $13.04 | $13.42 | 4,426,900 | — | — |
| 2013-08-14 | $13.18 | $13.57 | 7,485,600 | — | — |
| 2013-08-13 | $13.38 | $13.77 | 7,079,400 | — | — |
| 2013-08-12 | $12.71 | $13.08 | 3,713,600 | — | — |
| 2013-08-09 | $12.70 | $13.07 | 3,553,700 | — | — |
| 2013-08-08 | $12.82 | $13.20 | 3,007,400 | — | — |
| 2013-08-07 | $12.86 | $13.24 | 6,234,700 | — | — |
| 2013-08-06 | $12.81 | $13.19 | 6,027,000 | — | — |
| 2013-08-05 | $13.01 | $13.39 | 4,575,800 | — | — |
| 2013-08-02 | $13.12 | $13.50 | 4,076,400 | — | — |
| 2013-08-01 | $13.07 | $13.45 | 6,050,600 | — | — |
| 2013-07-31 | $12.98 | $13.36 | 10,268,800 | — | — |
| 2013-07-30 | $12.64 | $13.01 | 9,167,000 | — | — |
| 2013-07-29 | $12.10 | $12.45 | 4,689,700 | — | — |
| 2013-07-26 | $11.89 | $12.24 | 1,875,100 | — | — |
| 2013-07-25 | $11.96 | $12.31 | 5,205,700 | — | — |
| 2013-07-24 | $11.98 | $12.33 | 4,586,100 | — | — |
| 2013-07-23 | $11.99 | $12.34 | 4,506,300 | — | — |
| 2013-07-22 | $11.95 | $12.30 | 3,842,300 | — | — |
| 2013-07-19 | $12.03 | $12.38 | 5,359,700 | — | — |
| 2013-07-18 | $11.87 | $12.22 | 3,932,200 | — | — |
| 2013-07-17 | $12.01 | $12.36 | 2,617,500 | — | — |
| 2013-07-16 | $11.86 | $12.21 | 4,181,100 | — | — |
| 2013-07-15 | $11.97 | $12.32 | 2,861,700 | — | — |
| 2013-07-12 | $12.01 | $12.36 | 2,758,700 | — | — |
| 2013-07-11 | $12.00 | $12.35 | 3,625,900 | — | — |
| 2013-07-10 | $11.71 | $12.05 | 3,384,800 | — | — |
| 2013-07-09 | $11.73 | $12.07 | 3,292,900 | — | — |
| 2013-07-08 | $11.54 | $11.88 | 5,671,600 | — | — |
| 2013-07-05 | $12.03 | $12.38 | 2,936,100 | — | — |
| 2013-07-03 | $11.93 | $12.28 | 3,144,600 | — | — |
| 2013-07-02 | $11.72 | $12.06 | 3,469,200 | — | — |
| 2013-07-01 | $11.75 | $12.09 | 5,006,000 | — | — |
| 2013-06-28 | $11.71 | $12.05 | 5,603,500 | — | — |
| 2013-06-27 | $11.83 | $12.18 | 6,850,300 | — | — |
| 2013-06-26 | $11.73 | $12.07 | 9,381,200 | — | — |
| 2013-06-25 | $11.46 | $11.80 | 9,836,000 | — | — |
| 2013-06-24 | $11.01 | $11.33 | 7,763,800 | — | — |
| 2013-06-21 | $11.19 | $11.52 | 7,434,900 | — | — |
| 2013-06-20 | $11.17 | $11.50 | 7,151,200 | — | — |
| 2013-06-19 | $11.24 | $11.57 | 5,914,100 | — | — |
| 2013-06-18 | $11.57 | $11.91 | 6,058,300 | — | — |
| 2013-06-17 | $11.34 | $11.67 | 7,829,400 | — | — |
| 2013-06-14 | $11.01 | $11.33 | 4,029,200 | — | — |
| 2013-06-13 | $11.03 | $11.35 | 6,069,200 | — | — |
| 2013-06-12 | $10.96 | $11.28 | 9,278,600 | — | — |
| 2013-06-11 | $10.87 | $11.19 | 9,211,900 | — | — |
| 2013-06-10 | $11.15 | $11.42 | 8,983,300 | — | — |
| 2013-06-07 | $11.24 | $11.51 | 11,184,800 | — | — |
| 2013-06-06 | $10.76 | $11.02 | 6,177,200 | — | — |
| 2013-06-05 | $10.71 | $10.96 | 6,322,400 | — | — |
| 2013-06-04 | $10.81 | $11.07 | 6,938,200 | — | — |
| 2013-06-03 | $10.89 | $11.15 | 9,117,800 | — | — |
| 2013-05-31 | $10.85 | $11.11 | 10,433,400 | — | — |
| 2013-05-30 | $11.05 | $11.31 | 10,961,100 | — | — |
| 2013-05-29 | $11.43 | $11.70 | 8,858,700 | — | — |
| 2013-05-28 | $11.29 | $11.56 | 7,009,300 | — | — |
| 2013-05-24 | $11.34 | $11.61 | 14,338,000 | — | — |
| 2013-05-23 | $11.31 | $11.58 | 11,753,300 | — | — |
| 2013-05-22 | $11.36 | $11.63 | 8,026,000 | — | — |
| 2013-05-21 | $11.59 | $11.87 | 6,719,300 | — | — |
| 2013-05-20 | $11.54 | $11.81 | 5,024,300 | — | — |
| 2013-05-17 | $11.43 | $11.70 | 5,862,500 | — | — |
| 2013-05-16 | $11.30 | $11.57 | 3,808,400 | — | — |
| 2013-05-15 | $11.23 | $11.50 | 4,830,800 | — | — |
| 2013-05-14 | $11.16 | $11.43 | 6,567,200 | — | — |
| 2013-05-13 | $11.07 | $11.33 | 8,702,400 | — | — |
| 2013-05-10 | $10.93 | $11.19 | 3,723,300 | — | — |
| 2013-05-09 | $10.80 | $11.06 | 6,641,800 | — | — |
| 2013-05-08 | $10.83 | $11.09 | 4,465,900 | — | — |
| 2013-05-07 | $10.60 | $10.85 | 8,832,100 | — | — |
| 2013-05-06 | $10.80 | $11.06 | 3,176,900 | — | — |
| 2013-05-03 | $10.71 | $10.96 | 6,392,000 | — | — |
| 2013-05-02 | $10.77 | $11.03 | 18,073,300 | — | — |
| 2013-05-01 | $10.90 | $11.16 | 10,697,000 | — | — |
| 2013-04-30 | $10.76 | $11.02 | 6,631,800 | — | — |
| 2013-04-29 | $10.64 | $10.89 | 6,503,900 | — | — |
| 2013-04-26 | $10.54 | $10.79 | 5,721,600 | — | — |
| 2013-04-25 | $10.56 | $10.81 | 6,429,100 | — | — |
| 2013-04-24 | $10.37 | $10.62 | 7,566,700 | — | — |
| 2013-04-23 | $10.21 | $10.45 | 6,160,500 | — | — |
| 2013-04-22 | $10.07 | $10.31 | 8,852,400 | — | — |
| 2013-04-19 | $9.74 | $9.97 | 6,942,400 | — | — |
| 2013-04-18 | $9.55 | $9.78 | 9,976,100 | — | — |
| 2013-04-17 | $9.86 | $10.09 | 9,357,400 | — | — |
| 2013-04-16 | $10.26 | $10.50 | 6,112,100 | — | — |
| 2013-04-15 | $10.15 | $10.39 | 9,139,100 | — | — |
| 2013-04-12 | $10.44 | $10.69 | 8,641,600 | — | — |
| 2013-04-11 | $10.32 | $10.57 | 7,945,300 | — | — |
| 2013-04-10 | $10.52 | $10.77 | 8,597,200 | — | — |
| 2013-04-09 | $10.41 | $10.66 | 8,521,600 | — | — |
| 2013-04-08 | $10.47 | $10.72 | 5,208,800 | — | — |
| 2013-04-05 | $10.28 | $10.52 | 7,052,500 | — | — |
| 2013-04-04 | $10.38 | $10.63 | 7,570,000 | — | — |
| 2013-04-03 | $10.01 | $10.25 | 8,062,400 | — | — |
| 2013-04-02 | $10.12 | $10.36 | 4,673,000 | — | — |
| 2013-04-01 | $10.39 | $10.64 | 4,463,600 | — | — |
| 2013-03-28 | $10.58 | $10.83 | 4,664,800 | — | — |
| 2013-03-27 | $10.51 | $10.76 | 3,462,400 | — | — |
| 2013-03-26 | $10.49 | $10.74 | 4,379,800 | — | — |
| 2013-03-25 | $10.28 | $10.52 | 5,756,600 | — | — |
| 2013-03-22 | $10.21 | $10.45 | 5,087,400 | — | — |
| 2013-03-21 | $10.14 | $10.38 | 9,140,100 | — | — |
| 2013-03-20 | $10.45 | $10.70 | 5,813,100 | — | — |
| 2013-03-19 | $10.32 | $10.57 | 8,219,400 | — | — |
| 2013-03-18 | $10.52 | $10.77 | 5,587,800 | — | — |
| 2013-03-15 | $10.70 | $10.95 | 7,282,900 | — | — |
| 2013-03-14 | $10.85 | $11.11 | 7,846,700 | — | — |
| 2013-03-13 | $10.70 | $10.95 | 6,217,700 | — | — |
| 2013-03-12 | $10.58 | $10.83 | 5,354,800 | — | — |
| 2013-03-11 | $10.69 | $10.88 | 5,098,500 | — | — |
| 2013-03-08 | $10.69 | $10.88 | 10,595,500 | — | — |
| 2013-03-07 | $10.37 | $10.56 | 5,279,200 | — | — |
| 2013-03-06 | $10.46 | $10.65 | 7,707,700 | — | — |
| 2013-03-05 | $10.37 | $10.56 | 8,857,100 | — | — |
| 2013-03-04 | $10.31 | $10.50 | 7,815,000 | — | — |
| 2013-03-01 | $10.27 | $10.46 | 8,034,300 | — | — |
| 2013-02-28 | $10.10 | $10.28 | 8,770,000 | — | — |
| 2013-02-27 | $10.28 | $10.47 | 8,450,500 | — | — |
| 2013-02-26 | $10.04 | $10.22 | 11,061,400 | — | — |
| 2013-02-25 | $9.85 | $10.03 | 13,560,600 | — | — |
| 2013-02-22 | $9.89 | $10.07 | 25,406,800 | — | — |
| 2013-02-21 | $9.47 | $9.64 | 15,324,600 | — | — |
| 2013-02-20 | $9.24 | $9.41 | 8,920,100 | — | — |
| 2013-02-19 | $9.28 | $9.45 | 10,355,900 | — | — |
| 2013-02-15 | $9.35 | $9.52 | 6,682,900 | — | — |
| 2013-02-14 | $9.52 | $9.69 | 7,161,500 | — | — |
| 2013-02-13 | $9.39 | $9.56 | 9,026,800 | — | — |
| 2013-02-12 | $9.45 | $9.62 | 7,250,100 | — | — |
| 2013-02-11 | $9.55 | $9.72 | 5,033,800 | — | — |
| 2013-02-08 | $9.46 | $9.63 | 7,550,700 | — | — |
| 2013-02-07 | $9.28 | $9.45 | 9,249,200 | — | — |
| 2013-02-06 | $9.50 | $9.67 | 6,958,300 | — | — |
| 2013-02-05 | $9.46 | $9.63 | 7,121,000 | — | — |
| 2013-02-04 | $9.28 | $9.45 | 6,427,700 | — | — |
| 2013-02-01 | $9.51 | $9.68 | 8,208,900 | — | — |
| 2013-01-31 | $9.25 | $9.42 | 7,197,900 | — | — |
| 2013-01-30 | $9.27 | $9.44 | 10,116,200 | — | — |
| 2013-01-29 | $9.45 | $9.62 | 10,042,900 | — | — |
| 2013-01-28 | $9.42 | $9.59 | 8,544,000 | — | — |
| 2013-01-25 | $9.16 | $9.33 | 8,462,800 | — | — |
| 2013-01-24 | $9.11 | $9.27 | 11,419,700 | — | — |
| 2013-01-23 | $9.31 | $9.48 | 27,889,300 | — | — |
| 2013-01-22 | $8.88 | $9.04 | 10,979,300 | — | — |
| 2013-01-18 | $8.68 | $8.84 | 8,266,800 | — | — |
| 2013-01-17 | $8.69 | $8.85 | 17,066,200 | — | — |
| 2013-01-16 | $8.73 | $8.89 | 5,613,400 | — | — |
| 2013-01-15 | $8.66 | $8.82 | 8,006,500 | — | — |
| 2013-01-14 | $8.74 | $8.90 | 12,004,600 | — | — |
| 2013-01-11 | $8.62 | $8.78 | 8,996,700 | — | — |
| 2013-01-10 | $8.48 | $8.63 | 17,807,200 | — | — |
| 2013-01-09 | $8.18 | $8.33 | 17,503,200 | — | — |
| 2013-01-08 | $7.91 | $8.05 | 14,706,300 | — | — |
| 2013-01-07 | $7.83 | $7.97 | 11,854,900 | — | — |
| 2013-01-04 | $7.81 | $7.95 | 17,510,700 | — | — |
| 2013-01-03 | $7.49 | $7.63 | 14,383,500 | — | — |
| 2013-01-02 | $7.39 | $7.52 | 18,853,200 | — | — |