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
- 2002-07-01 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 | $13.27 | $13.63 | 1,666,800 | — | — |
| 2013-12-30 | $13.28 | $13.64 | 1,847,400 | — | — |
| 2013-12-27 | $13.31 | $13.67 | 1,548,600 | — | — |
| 2013-12-26 | $13.33 | $13.69 | 1,543,500 | — | — |
| 2013-12-24 | $13.30 | $13.66 | 1,044,000 | — | — |
| 2013-12-23 | $13.25 | $13.61 | 2,637,900 | — | — |
| 2013-12-20 | $13.32 | $13.68 | 5,100,300 | — | — |
| 2013-12-19 | $13.15 | $13.51 | 2,582,700 | — | — |
| 2013-12-18 | $13.20 | $13.56 | 4,835,100 | — | — |
| 2013-12-17 | $13.10 | $13.46 | 3,146,400 | — | — |
| 2013-12-16 | $12.91 | $13.26 | 3,510,000 | — | — |
| 2013-12-13 | $12.85 | $13.20 | 2,909,100 | — | — |
| 2013-12-12 | $12.93 | $13.28 | 4,359,000 | — | — |
| 2013-12-11 | $12.90 | $13.25 | 3,417,300 | — | — |
| 2013-12-10 | $12.96 | $13.27 | 3,248,700 | — | — |
| 2013-12-09 | $12.97 | $13.28 | 3,607,200 | — | — |
| 2013-12-06 | $12.96 | $13.27 | 6,066,300 | — | — |
| 2013-12-05 | $12.95 | $13.26 | 4,959,300 | — | — |
| 2013-12-04 | $13.32 | $13.63 | 7,255,200 | — | — |
| 2013-12-03 | $13.01 | $13.32 | 3,419,100 | — | — |
| 2013-12-02 | $13.13 | $13.44 | 5,028,000 | — | — |
| 2013-11-29 | $13.10 | $13.41 | 2,600,700 | — | — |
| 2013-11-27 | $12.88 | $13.18 | 2,897,100 | — | — |
| 2013-11-26 | $12.93 | $13.24 | 2,941,200 | — | — |
| 2013-11-25 | $13.10 | $13.41 | 4,119,000 | — | — |
| 2013-11-22 | $13.20 | $13.52 | 4,725,300 | — | — |
| 2013-11-21 | $12.97 | $13.28 | 4,430,400 | — | — |
| 2013-11-20 | $12.83 | $13.13 | 5,186,100 | — | — |
| 2013-11-19 | $12.74 | $13.04 | 6,402,900 | — | — |
| 2013-11-18 | $12.53 | $12.83 | 4,201,800 | — | — |
| 2013-11-15 | $12.36 | $12.65 | 5,027,100 | — | — |
| 2013-11-14 | $12.40 | $12.69 | 4,788,000 | — | — |
| 2013-11-13 | $12.06 | $12.34 | 1,975,800 | — | — |
| 2013-11-12 | $11.95 | $12.23 | 2,247,300 | — | — |
| 2013-11-11 | $11.97 | $12.25 | 2,388,600 | — | — |
| 2013-11-08 | $11.98 | $12.26 | 2,895,300 | — | — |
| 2013-11-07 | $11.71 | $11.98 | 1,931,700 | — | — |
| 2013-11-06 | $11.83 | $12.11 | 1,783,200 | — | — |
| 2013-11-05 | $11.77 | $12.05 | 2,194,200 | — | — |
| 2013-11-04 | $11.82 | $12.10 | 1,737,900 | — | — |
| 2013-11-01 | $11.77 | $12.04 | 3,770,100 | — | — |
| 2013-10-31 | $11.81 | $12.09 | 3,497,700 | — | — |
| 2013-10-30 | $11.91 | $12.19 | 2,375,700 | — | — |
| 2013-10-29 | $12.00 | $12.29 | 4,114,500 | — | — |
| 2013-10-28 | $11.91 | $12.19 | 3,717,300 | — | — |
| 2013-10-25 | $11.90 | $12.18 | 3,401,700 | — | — |
| 2013-10-24 | $11.88 | $12.16 | 4,269,600 | — | — |
| 2013-10-23 | $11.84 | $12.12 | 7,345,500 | — | — |
| 2013-10-22 | $11.19 | $11.46 | 3,900,900 | — | — |
| 2013-10-21 | $11.23 | $11.50 | 4,233,900 | — | — |
| 2013-10-18 | $11.38 | $11.65 | 1,923,600 | — | — |
| 2013-10-17 | $11.36 | $11.63 | 2,417,100 | — | — |
| 2013-10-16 | $11.23 | $11.49 | 3,033,900 | — | — |
| 2013-10-15 | $11.11 | $11.37 | 2,864,100 | — | — |
| 2013-10-14 | $11.18 | $11.44 | 2,340,600 | — | — |
| 2013-10-11 | $11.06 | $11.32 | 3,192,000 | — | — |
| 2013-10-10 | $11.01 | $11.27 | 2,579,100 | — | — |
| 2013-10-09 | $10.67 | $10.93 | 3,736,500 | — | — |
| 2013-10-08 | $10.60 | $10.85 | 3,431,100 | — | — |
| 2013-10-07 | $10.76 | $11.01 | 2,868,000 | — | — |
| 2013-10-04 | $10.97 | $11.23 | 4,943,100 | — | — |
| 2013-10-03 | $10.77 | $11.02 | 3,960,000 | — | — |
| 2013-10-02 | $10.79 | $11.05 | 3,131,400 | — | — |
| 2013-10-01 | $10.80 | $11.05 | 3,609,900 | — | — |
| 2013-09-30 | $10.70 | $10.96 | 2,811,900 | — | — |
| 2013-09-27 | $10.73 | $10.99 | 1,651,500 | — | — |
| 2013-09-26 | $10.86 | $11.11 | 2,762,700 | — | — |
| 2013-09-25 | $10.68 | $10.94 | 3,183,600 | — | — |
| 2013-09-24 | $10.73 | $10.98 | 3,833,700 | — | — |
| 2013-09-23 | $10.69 | $10.94 | 7,878,000 | — | — |
| 2013-09-20 | $10.69 | $10.95 | 4,810,500 | — | — |
| 2013-09-19 | $10.67 | $10.93 | 4,134,300 | — | — |
| 2013-09-18 | $10.59 | $10.84 | 8,449,800 | — | — |
| 2013-09-17 | $10.51 | $10.76 | 2,707,200 | — | — |
| 2013-09-16 | $10.47 | $10.72 | 5,051,700 | — | — |
| 2013-09-13 | $10.42 | $10.66 | 3,825,600 | — | — |
| 2013-09-12 | $10.43 | $10.68 | 5,161,800 | — | — |
| 2013-09-11 | $10.33 | $10.58 | 3,998,400 | — | — |
| 2013-09-10 | $10.33 | $10.53 | 2,537,400 | — | — |
| 2013-09-09 | $10.22 | $10.42 | 3,438,900 | — | — |
| 2013-09-06 | $10.17 | $10.37 | 4,563,600 | — | — |
| 2013-09-05 | $10.09 | $10.28 | 3,511,500 | — | — |
| 2013-09-04 | $10.00 | $10.19 | 7,253,100 | — | — |
| 2013-09-03 | $9.93 | $10.12 | 3,603,300 | — | — |
| 2013-08-30 | $9.95 | $10.15 | 3,765,600 | — | — |
| 2013-08-29 | $10.02 | $10.21 | 3,571,200 | — | — |
| 2013-08-28 | $9.95 | $10.14 | 5,643,000 | — | — |
| 2013-08-27 | $9.98 | $10.17 | 4,697,100 | — | — |
| 2013-08-26 | $10.22 | $10.41 | 3,562,800 | — | — |
| 2013-08-23 | $10.28 | $10.48 | 6,221,700 | — | — |
| 2013-08-22 | $10.15 | $10.35 | 7,179,000 | — | — |
| 2013-08-21 | $10.51 | $10.72 | 5,463,300 | — | — |
| 2013-08-20 | $10.41 | $10.61 | 4,298,100 | — | — |
| 2013-08-19 | $10.26 | $10.46 | 3,999,300 | — | — |
| 2013-08-16 | $10.26 | $10.46 | 3,891,300 | — | — |
| 2013-08-15 | $10.38 | $10.58 | 4,733,700 | — | — |
| 2013-08-14 | $10.65 | $10.86 | 1,982,100 | — | — |
| 2013-08-13 | $10.64 | $10.84 | 2,346,600 | — | — |
| 2013-08-12 | $10.65 | $10.86 | 4,235,700 | — | — |
| 2013-08-09 | $10.64 | $10.84 | 2,532,300 | — | — |
| 2013-08-08 | $10.77 | $10.98 | 2,286,900 | — | — |
| 2013-08-07 | $10.75 | $10.95 | 1,935,300 | — | — |
| 2013-08-06 | $10.84 | $11.05 | 3,427,500 | — | — |
| 2013-08-05 | $10.87 | $11.08 | 1,704,300 | — | — |
| 2013-08-02 | $10.99 | $11.21 | 2,277,000 | — | — |
| 2013-08-01 | $11.07 | $11.28 | 4,077,000 | — | — |
| 2013-07-31 | $10.80 | $11.01 | 5,638,800 | — | — |
| 2013-07-30 | $10.82 | $11.03 | 5,785,500 | — | — |
| 2013-07-29 | $11.00 | $11.22 | 2,757,900 | — | — |
| 2013-07-26 | $10.97 | $11.19 | 3,015,300 | — | — |
| 2013-07-25 | $11.08 | $11.29 | 4,894,500 | — | — |
| 2013-07-24 | $10.94 | $11.15 | 4,048,200 | — | — |
| 2013-07-23 | $11.28 | $11.50 | 3,674,400 | — | — |
| 2013-07-22 | $11.25 | $11.47 | 3,090,900 | — | — |
| 2013-07-19 | $11.30 | $11.51 | 2,396,400 | — | — |
| 2013-07-18 | $11.38 | $11.60 | 1,482,000 | — | — |
| 2013-07-17 | $11.22 | $11.44 | 1,768,500 | — | — |
| 2013-07-16 | $11.26 | $11.48 | 3,104,400 | — | — |
| 2013-07-15 | $11.38 | $11.60 | 1,919,700 | — | — |
| 2013-07-12 | $11.43 | $11.65 | 2,102,700 | — | — |
| 2013-07-11 | $11.37 | $11.59 | 4,275,600 | — | — |
| 2013-07-10 | $11.09 | $11.30 | 2,739,900 | — | — |
| 2013-07-09 | $11.08 | $11.29 | 2,741,400 | — | — |
| 2013-07-08 | $11.05 | $11.26 | 2,428,500 | — | — |
| 2013-07-05 | $11.10 | $11.31 | 2,204,100 | — | — |
| 2013-07-03 | $10.91 | $11.12 | 1,230,900 | — | — |
| 2013-07-02 | $11.02 | $11.23 | 2,154,900 | — | — |
| 2013-07-01 | $11.04 | $11.25 | 2,871,900 | — | — |
| 2013-06-28 | $10.93 | $11.14 | 4,184,100 | — | — |
| 2013-06-27 | $10.95 | $11.16 | 3,556,500 | — | — |
| 2013-06-26 | $10.81 | $11.02 | 5,273,100 | — | — |
| 2013-06-25 | $10.78 | $10.99 | 4,276,800 | — | — |
| 2013-06-24 | $10.62 | $10.82 | 3,535,500 | — | — |
| 2013-06-21 | $10.86 | $11.07 | 8,353,500 | — | — |
| 2013-06-20 | $10.92 | $11.13 | 5,862,300 | — | — |
| 2013-06-19 | $10.90 | $11.11 | 2,925,000 | — | — |
| 2013-06-18 | $11.06 | $11.28 | 2,980,800 | — | — |
| 2013-06-17 | $11.01 | $11.23 | 2,410,800 | — | — |
| 2013-06-14 | $10.87 | $11.08 | 2,973,900 | — | — |
| 2013-06-13 | $10.86 | $11.07 | 6,565,800 | — | — |
| 2013-06-12 | $10.45 | $10.65 | 3,860,100 | — | — |
| 2013-06-11 | $10.71 | $10.87 | 3,569,700 | — | — |
| 2013-06-10 | $10.97 | $11.14 | 3,351,600 | — | — |
| 2013-06-07 | $10.96 | $11.13 | 3,881,700 | — | — |
| 2013-06-06 | $10.62 | $10.78 | 3,334,500 | — | — |
| 2013-06-05 | $10.35 | $10.50 | 4,511,700 | — | — |
| 2013-06-04 | $10.28 | $10.44 | 4,083,900 | — | — |
| 2013-06-03 | $10.35 | $10.51 | 3,925,500 | — | — |
| 2013-05-31 | $10.49 | $10.65 | 4,959,300 | — | — |
| 2013-05-30 | $10.72 | $10.88 | 4,154,400 | — | — |
| 2013-05-29 | $10.53 | $10.69 | 4,981,200 | — | — |
| 2013-05-28 | $10.49 | $10.65 | 4,898,700 | — | — |
| 2013-05-24 | $10.24 | $10.40 | 3,030,300 | — | — |
| 2013-05-23 | $10.31 | $10.46 | 6,631,800 | — | — |
| 2013-05-22 | $10.33 | $10.48 | 9,169,800 | — | — |
| 2013-05-21 | $10.40 | $10.55 | 3,240,900 | — | — |
| 2013-05-20 | $10.45 | $10.61 | 3,033,000 | — | — |
| 2013-05-17 | $10.42 | $10.58 | 6,972,300 | — | — |
| 2013-05-16 | $10.25 | $10.41 | 3,152,100 | — | — |
| 2013-05-15 | $10.38 | $10.53 | 3,790,200 | — | — |
| 2013-05-14 | $10.31 | $10.46 | 3,823,500 | — | — |
| 2013-05-13 | $10.16 | $10.31 | 2,790,300 | — | — |
| 2013-05-10 | $10.17 | $10.32 | 4,205,400 | — | — |
| 2013-05-09 | $10.08 | $10.23 | 3,295,800 | — | — |
| 2013-05-08 | $10.18 | $10.33 | 3,673,500 | — | — |
| 2013-05-07 | $10.07 | $10.23 | 4,406,700 | — | — |
| 2013-05-06 | $10.05 | $10.20 | 3,899,700 | — | — |
| 2013-05-03 | $10.15 | $10.31 | 8,183,400 | — | — |
| 2013-05-02 | $9.99 | $10.14 | 4,309,500 | — | — |
| 2013-05-01 | $9.75 | $9.90 | 2,758,200 | — | — |
| 2013-04-30 | $9.83 | $9.98 | 5,244,600 | — | — |
| 2013-04-29 | $9.70 | $9.85 | 3,910,500 | — | — |
| 2013-04-26 | $9.64 | $9.78 | 3,747,000 | — | — |
| 2013-04-25 | $9.58 | $9.72 | 6,108,900 | — | — |
| 2013-04-24 | $9.40 | $9.54 | 6,661,500 | — | — |
| 2013-04-23 | $9.49 | $9.63 | 4,852,200 | — | — |
| 2013-04-22 | $9.38 | $9.53 | 7,539,900 | — | — |
| 2013-04-19 | $9.32 | $9.46 | 4,723,500 | — | — |
| 2013-04-18 | $9.31 | $9.45 | 4,471,200 | — | — |
| 2013-04-17 | $9.43 | $9.58 | 5,097,000 | — | — |
| 2013-04-16 | $9.55 | $9.69 | 3,722,400 | — | — |
| 2013-04-15 | $9.51 | $9.66 | 2,929,500 | — | — |
| 2013-04-12 | $9.73 | $9.87 | 3,656,700 | — | — |
| 2013-04-11 | $9.72 | $9.87 | 5,263,500 | — | — |
| 2013-04-10 | $9.67 | $9.81 | 6,085,500 | — | — |
| 2013-04-09 | $9.58 | $9.73 | 5,419,800 | — | — |
| 2013-04-08 | $9.67 | $9.81 | 4,312,200 | — | — |
| 2013-04-05 | $9.59 | $9.73 | 7,433,700 | — | — |
| 2013-04-04 | $9.52 | $9.67 | 7,059,600 | — | — |
| 2013-04-03 | $9.42 | $9.57 | 11,937,300 | — | — |
| 2013-04-02 | $9.30 | $9.44 | 34,330,800 | — | — |
| 2013-04-01 | $10.67 | $10.83 | 2,070,600 | — | — |
| 2013-03-28 | $10.77 | $10.93 | 3,337,200 | — | — |
| 2013-03-27 | $10.79 | $10.96 | 2,907,900 | — | — |
| 2013-03-26 | $10.84 | $11.00 | 2,252,400 | — | — |
| 2013-03-25 | $10.71 | $10.88 | 2,540,100 | — | — |
| 2013-03-22 | $10.79 | $10.95 | 2,247,900 | — | — |
| 2013-03-21 | $10.68 | $10.84 | 3,607,200 | — | — |
| 2013-03-20 | $10.65 | $10.81 | 4,179,900 | — | — |
| 2013-03-19 | $10.66 | $10.83 | 4,667,100 | — | — |
| 2013-03-18 | $10.77 | $10.93 | 2,232,600 | — | — |
| 2013-03-15 | $10.86 | $11.02 | 5,337,600 | — | — |
| 2013-03-14 | $10.87 | $11.03 | 2,539,200 | — | — |
| 2013-03-13 | $10.71 | $10.87 | 2,876,100 | — | — |
| 2013-03-12 | $10.70 | $10.86 | 2,829,000 | — | — |
| 2013-03-11 | $10.77 | $10.89 | 2,043,000 | — | — |
| 2013-03-08 | $10.68 | $10.80 | 3,442,500 | — | — |
| 2013-03-07 | $10.67 | $10.79 | 4,296,000 | — | — |
| 2013-03-06 | $10.74 | $10.86 | 4,283,400 | — | — |
| 2013-03-05 | $10.82 | $10.94 | 5,757,000 | — | — |
| 2013-03-04 | $10.68 | $10.80 | 4,885,200 | — | — |
| 2013-03-01 | $10.53 | $10.64 | 4,839,000 | — | — |
| 2013-02-28 | $10.55 | $10.67 | 3,492,900 | — | — |
| 2013-02-27 | $10.60 | $10.71 | 3,050,400 | — | — |
| 2013-02-26 | $10.48 | $10.60 | 5,543,700 | — | — |
| 2013-02-25 | $10.28 | $10.39 | 3,538,200 | — | — |
| 2013-02-22 | $10.45 | $10.57 | 5,220,000 | — | — |
| 2013-02-21 | $10.33 | $10.44 | 3,233,400 | — | — |
| 2013-02-20 | $10.35 | $10.46 | 4,263,600 | — | — |
| 2013-02-19 | $10.50 | $10.61 | 3,855,000 | — | — |
| 2013-02-15 | $10.36 | $10.47 | 8,296,800 | — | — |
| 2013-02-14 | $10.20 | $10.31 | 16,959,300 | — | — |
| 2013-02-13 | $10.55 | $10.67 | 9,632,100 | — | — |
| 2013-02-12 | $10.18 | $10.30 | 10,155,000 | — | — |
| 2013-02-11 | $10.13 | $10.24 | 20,122,500 | — | — |
| 2013-02-08 | $9.82 | $9.93 | 2,591,400 | — | — |
| 2013-02-07 | $9.75 | $9.86 | 2,828,100 | — | — |
| 2013-02-06 | $9.67 | $9.77 | 3,057,000 | — | — |
| 2013-02-05 | $9.60 | $9.71 | 4,220,400 | — | — |
| 2013-02-04 | $9.45 | $9.56 | 3,344,400 | — | — |
| 2013-02-01 | $9.55 | $9.65 | 5,477,400 | — | — |
| 2013-01-31 | $9.44 | $9.54 | 6,516,600 | — | — |
| 2013-01-30 | $9.32 | $9.43 | 2,945,700 | — | — |
| 2013-01-29 | $9.30 | $9.40 | 3,675,600 | — | — |
| 2013-01-28 | $9.26 | $9.36 | 2,607,600 | — | — |
| 2013-01-25 | $9.23 | $9.34 | 1,863,600 | — | — |
| 2013-01-24 | $9.17 | $9.27 | 2,312,100 | — | — |
| 2013-01-23 | $9.13 | $9.23 | 2,578,500 | — | — |
| 2013-01-22 | $9.17 | $9.27 | 2,913,300 | — | — |
| 2013-01-18 | $9.04 | $9.14 | 2,079,900 | — | — |
| 2013-01-17 | $9.02 | $9.12 | 2,881,800 | — | — |
| 2013-01-16 | $8.95 | $9.05 | 3,312,600 | — | — |
| 2013-01-15 | $8.93 | $9.03 | 2,401,500 | — | — |
| 2013-01-14 | $8.91 | $9.01 | 3,189,900 | — | — |
| 2013-01-11 | $8.86 | $8.96 | 2,014,500 | — | — |
| 2013-01-10 | $8.88 | $8.98 | 2,791,800 | — | — |
| 2013-01-09 | $8.79 | $8.89 | 2,744,100 | — | — |
| 2013-01-08 | $8.70 | $8.80 | 2,956,500 | — | — |
| 2013-01-07 | $8.76 | $8.85 | 2,588,700 | — | — |
| 2013-01-04 | $8.83 | $8.92 | 4,151,700 | — | — |
| 2013-01-03 | $8.79 | $8.89 | 10,508,700 | — | — |
| 2013-01-02 | $8.59 | $8.68 | 3,931,800 | — | — |