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 | $15.72 | $16.08 | 1,785,500 | — | — |
| 2013-12-30 | $15.65 | $16.02 | 2,129,500 | — | — |
| 2013-12-27 | $15.69 | $16.05 | 3,529,500 | — | — |
| 2013-12-26 | $15.24 | $15.59 | 2,375,000 | — | — |
| 2013-12-24 | $15.15 | $15.50 | 2,285,500 | — | — |
| 2013-12-23 | $15.10 | $15.45 | 2,353,500 | — | — |
| 2013-12-20 | $14.90 | $15.25 | 4,128,000 | — | — |
| 2013-12-19 | $14.62 | $14.96 | 3,607,000 | — | — |
| 2013-12-18 | $14.53 | $14.86 | 5,549,500 | — | — |
| 2013-12-17 | $14.33 | $14.66 | 2,414,500 | — | — |
| 2013-12-16 | $14.18 | $14.51 | 1,932,500 | — | — |
| 2013-12-13 | $14.08 | $14.41 | 1,743,500 | — | — |
| 2013-12-12 | $14.13 | $14.46 | 2,607,500 | — | — |
| 2013-12-11 | $13.95 | $14.27 | 7,009,000 | — | — |
| 2013-12-10 | $14.51 | $14.85 | 2,740,500 | — | — |
| 2013-12-09 | $14.25 | $14.58 | 2,424,000 | — | — |
| 2013-12-06 | $14.14 | $14.47 | 5,522,500 | — | — |
| 2013-12-05 | $13.97 | $14.29 | 2,522,000 | — | — |
| 2013-12-04 | $13.92 | $14.24 | 2,025,500 | — | — |
| 2013-12-03 | $13.86 | $14.18 | 3,853,500 | — | — |
| 2013-12-02 | $14.44 | $14.77 | 3,057,500 | — | — |
| 2013-11-29 | $14.36 | $14.69 | 3,685,000 | — | — |
| 2013-11-27 | $14.11 | $14.43 | 4,483,000 | — | — |
| 2013-11-26 | $13.48 | $13.79 | 4,012,000 | — | — |
| 2013-11-25 | $13.45 | $13.77 | 3,716,000 | — | — |
| 2013-11-22 | $13.26 | $13.57 | 3,044,000 | — | — |
| 2013-11-21 | $13.47 | $13.79 | 3,392,000 | — | — |
| 2013-11-20 | $13.23 | $13.54 | 3,618,000 | — | — |
| 2013-11-19 | $13.28 | $13.59 | 2,553,000 | — | — |
| 2013-11-18 | $13.50 | $13.81 | 4,242,000 | — | — |
| 2013-11-15 | $13.60 | $13.92 | 3,925,000 | — | — |
| 2013-11-14 | $13.27 | $13.58 | 9,297,000 | — | — |
| 2013-11-13 | $13.88 | $14.20 | 6,194,500 | — | — |
| 2013-11-12 | $13.42 | $13.73 | 2,562,500 | — | — |
| 2013-11-11 | $13.37 | $13.68 | 2,428,500 | — | — |
| 2013-11-08 | $13.33 | $13.64 | 3,544,500 | — | — |
| 2013-11-07 | $12.82 | $13.11 | 4,331,500 | — | — |
| 2013-11-06 | $13.04 | $13.34 | 3,255,000 | — | — |
| 2013-11-05 | $13.30 | $13.61 | 1,898,000 | — | — |
| 2013-11-04 | $13.36 | $13.67 | 2,087,000 | — | — |
| 2013-11-01 | $13.42 | $13.73 | 2,108,000 | — | — |
| 2013-10-31 | $13.50 | $13.81 | 4,253,000 | — | — |
| 2013-10-30 | $13.34 | $13.65 | 4,784,500 | — | — |
| 2013-10-29 | $13.78 | $14.09 | 4,839,500 | — | — |
| 2013-10-28 | $13.07 | $13.37 | 10,111,500 | — | — |
| 2013-10-25 | $14.57 | $14.91 | 3,848,000 | — | — |
| 2013-10-24 | $14.39 | $14.72 | 2,750,000 | — | — |
| 2013-10-23 | $14.17 | $14.50 | 3,264,000 | — | — |
| 2013-10-22 | $14.56 | $14.90 | 6,105,000 | — | — |
| 2013-10-21 | $14.28 | $14.61 | 2,653,500 | — | — |
| 2013-10-18 | $14.06 | $14.39 | 2,584,500 | — | — |
| 2013-10-17 | $13.95 | $14.27 | 3,148,500 | — | — |
| 2013-10-16 | $14.01 | $14.34 | 1,906,500 | — | — |
| 2013-10-15 | $13.88 | $14.20 | 3,886,500 | — | — |
| 2013-10-14 | $13.91 | $14.23 | 3,052,500 | — | — |
| 2013-10-11 | $13.91 | $14.24 | 2,689,000 | — | — |
| 2013-10-10 | $13.89 | $14.21 | 3,440,000 | — | — |
| 2013-10-09 | $13.81 | $14.13 | 8,370,000 | — | — |
| 2013-10-08 | $13.27 | $13.58 | 6,986,500 | — | — |
| 2013-10-07 | $14.21 | $14.54 | 9,026,500 | — | — |
| 2013-10-04 | $14.52 | $14.85 | 3,724,500 | — | — |
| 2013-10-03 | $14.50 | $14.84 | 5,337,000 | — | — |
| 2013-10-02 | $14.50 | $14.84 | 3,042,000 | — | — |
| 2013-10-01 | $14.50 | $14.84 | 3,163,500 | — | — |
| 2013-09-30 | $14.52 | $14.86 | 5,760,000 | — | — |
| 2013-09-27 | $14.34 | $14.67 | 1,984,500 | — | — |
| 2013-09-26 | $14.45 | $14.78 | 2,198,500 | — | — |
| 2013-09-25 | $14.41 | $14.74 | 3,056,000 | — | — |
| 2013-09-24 | $14.40 | $14.73 | 3,905,500 | — | — |
| 2013-09-23 | $14.55 | $14.89 | 4,020,500 | — | — |
| 2013-09-20 | $14.82 | $15.16 | 2,880,000 | — | — |
| 2013-09-19 | $15.04 | $15.39 | 2,885,000 | — | — |
| 2013-09-18 | $14.79 | $15.13 | 3,119,000 | — | — |
| 2013-09-17 | $14.84 | $15.18 | 1,958,000 | — | — |
| 2013-09-16 | $14.98 | $15.33 | 4,769,500 | — | — |
| 2013-09-13 | $14.46 | $14.79 | 2,797,500 | — | — |
| 2013-09-12 | $14.95 | $15.30 | 3,163,500 | — | — |
| 2013-09-11 | $14.81 | $15.15 | 3,994,000 | — | — |
| 2013-09-10 | $14.66 | $15.00 | 2,932,000 | — | — |
| 2013-09-09 | $14.37 | $14.70 | 5,332,500 | — | — |
| 2013-09-06 | $14.69 | $15.03 | 3,158,000 | — | — |
| 2013-09-05 | $14.44 | $14.78 | 3,561,000 | — | — |
| 2013-09-04 | $14.58 | $14.92 | 3,283,500 | — | — |
| 2013-09-03 | $14.70 | $15.04 | 4,590,500 | — | — |
| 2013-08-30 | $14.15 | $14.48 | 5,391,000 | — | — |
| 2013-08-29 | $14.96 | $15.31 | 1,650,500 | — | — |
| 2013-08-28 | $14.93 | $15.28 | 3,009,000 | — | — |
| 2013-08-27 | $14.67 | $15.01 | 5,038,500 | — | — |
| 2013-08-26 | $15.22 | $15.58 | 4,882,500 | — | — |
| 2013-08-23 | $15.08 | $15.43 | 4,821,000 | — | — |
| 2013-08-22 | $14.80 | $15.14 | 2,761,500 | — | — |
| 2013-08-21 | $14.49 | $14.83 | 6,574,500 | — | — |
| 2013-08-20 | $14.84 | $15.18 | 15,052,000 | — | — |
| 2013-08-19 | $13.41 | $13.72 | 10,035,000 | — | — |
| 2013-08-16 | $12.71 | $13.01 | 3,901,500 | — | — |
| 2013-08-15 | $12.63 | $12.92 | 8,629,500 | — | — |
| 2013-08-14 | $12.29 | $12.57 | 4,722,000 | — | — |
| 2013-08-13 | $12.18 | $12.46 | 3,972,500 | — | — |
| 2013-08-12 | $12.12 | $12.40 | 2,486,000 | — | — |
| 2013-08-09 | $12.08 | $12.36 | 1,787,500 | — | — |
| 2013-08-08 | $12.12 | $12.40 | 2,616,000 | — | — |
| 2013-08-07 | $12.19 | $12.47 | 1,924,000 | — | — |
| 2013-08-06 | $12.51 | $12.80 | 2,972,500 | — | — |
| 2013-08-05 | $12.73 | $13.02 | 1,664,500 | — | — |
| 2013-08-02 | $12.77 | $13.06 | 2,234,000 | — | — |
| 2013-08-01 | $12.81 | $13.11 | 3,672,000 | — | — |
| 2013-07-31 | $12.74 | $13.04 | 3,686,000 | — | — |
| 2013-07-30 | $12.70 | $12.99 | 2,251,500 | — | — |
| 2013-07-29 | $12.78 | $13.08 | 2,086,000 | — | — |
| 2013-07-26 | $13.15 | $13.45 | 4,484,500 | — | — |
| 2013-07-25 | $13.42 | $13.73 | 1,724,000 | — | — |
| 2013-07-24 | $13.38 | $13.69 | 2,132,500 | — | — |
| 2013-07-23 | $13.26 | $13.56 | 1,854,500 | — | — |
| 2013-07-22 | $13.32 | $13.63 | 2,275,000 | — | — |
| 2013-07-19 | $13.36 | $13.67 | 2,987,500 | — | — |
| 2013-07-18 | $13.26 | $13.56 | 2,876,500 | — | — |
| 2013-07-17 | $13.11 | $13.41 | 2,360,000 | — | — |
| 2013-07-16 | $13.00 | $13.30 | 2,725,500 | — | — |
| 2013-07-15 | $12.97 | $13.27 | 2,435,500 | — | — |
| 2013-07-12 | $12.91 | $13.21 | 2,336,000 | — | — |
| 2013-07-11 | $12.98 | $13.28 | 2,970,500 | — | — |
| 2013-07-10 | $12.97 | $13.27 | 1,500,500 | — | — |
| 2013-07-09 | $12.90 | $13.19 | 1,466,500 | — | — |
| 2013-07-08 | $12.89 | $13.19 | 2,352,000 | — | — |
| 2013-07-05 | $12.90 | $13.20 | 1,572,000 | — | — |
| 2013-07-03 | $12.75 | $13.04 | 1,928,500 | — | — |
| 2013-07-02 | $12.77 | $13.07 | 2,469,500 | — | — |
| 2013-07-01 | $12.68 | $12.98 | 3,256,500 | — | — |
| 2013-06-28 | $12.63 | $12.93 | 3,926,500 | — | — |
| 2013-06-27 | $12.21 | $12.49 | 3,125,000 | — | — |
| 2013-06-26 | $11.78 | $12.05 | 3,495,500 | — | — |
| 2013-06-25 | $11.40 | $11.66 | 2,579,000 | — | — |
| 2013-06-24 | $11.24 | $11.50 | 3,520,000 | — | — |
| 2013-06-21 | $11.65 | $11.92 | 2,659,500 | — | — |
| 2013-06-20 | $11.89 | $12.16 | 2,034,000 | — | — |
| 2013-06-19 | $12.22 | $12.50 | 1,622,500 | — | — |
| 2013-06-18 | $12.49 | $12.77 | 2,290,500 | — | — |
| 2013-06-17 | $12.42 | $12.70 | 3,003,000 | — | — |
| 2013-06-14 | $12.20 | $12.48 | 1,457,500 | — | — |
| 2013-06-13 | $12.26 | $12.54 | 3,257,500 | — | — |
| 2013-06-12 | $12.19 | $12.47 | 3,067,000 | — | — |
| 2013-06-11 | $12.55 | $12.84 | 1,906,500 | — | — |
| 2013-06-10 | $12.79 | $13.08 | 2,761,000 | — | — |
| 2013-06-07 | $12.76 | $13.06 | 1,515,000 | — | — |
| 2013-06-06 | $12.60 | $12.89 | 1,324,500 | — | — |
| 2013-06-05 | $12.48 | $12.77 | 3,268,000 | — | — |
| 2013-06-04 | $12.67 | $12.97 | 2,916,500 | — | — |
| 2013-06-03 | $12.68 | $12.97 | 1,977,500 | — | — |
| 2013-05-31 | $12.79 | $13.08 | 3,839,000 | — | — |
| 2013-05-30 | $12.78 | $13.08 | 2,079,000 | — | — |
| 2013-05-29 | $12.57 | $12.86 | 2,355,500 | — | — |
| 2013-05-28 | $12.76 | $13.05 | 2,289,000 | — | — |
| 2013-05-24 | $12.41 | $12.70 | 984,500 | — | — |
| 2013-05-23 | $12.31 | $12.59 | 1,840,500 | — | — |
| 2013-05-22 | $12.19 | $12.48 | 2,124,500 | — | — |
| 2013-05-21 | $12.50 | $12.79 | 1,434,000 | — | — |
| 2013-05-20 | $12.58 | $12.87 | 2,884,500 | — | — |
| 2013-05-17 | $11.88 | $12.16 | 1,515,500 | — | — |
| 2013-05-16 | $11.61 | $11.88 | 4,849,500 | — | — |
| 2013-05-15 | $12.08 | $12.36 | 4,227,500 | — | — |
| 2013-05-14 | $11.96 | $12.24 | 1,778,500 | — | — |
| 2013-05-13 | $11.63 | $11.90 | 3,164,500 | — | — |
| 2013-05-10 | $11.59 | $11.86 | 1,492,000 | — | — |
| 2013-05-09 | $11.71 | $11.98 | 2,772,500 | — | — |
| 2013-05-08 | $11.71 | $11.98 | 1,348,500 | — | — |
| 2013-05-07 | $11.62 | $11.88 | 590,000 | — | — |
| 2013-05-06 | $11.61 | $11.87 | 1,185,000 | — | — |
| 2013-05-03 | $11.47 | $11.73 | 1,104,000 | — | — |
| 2013-05-02 | $11.38 | $11.64 | 1,310,000 | — | — |
| 2013-05-01 | $11.16 | $11.42 | 1,239,500 | — | — |
| 2013-04-30 | $11.28 | $11.54 | 1,184,000 | — | — |
| 2013-04-29 | $11.16 | $11.42 | 1,900,500 | — | — |
| 2013-04-26 | $10.98 | $11.23 | 898,500 | — | — |
| 2013-04-25 | $11.01 | $11.26 | 1,543,500 | — | — |
| 2013-04-24 | $10.91 | $11.16 | 3,217,000 | — | — |
| 2013-04-23 | $10.70 | $10.95 | 2,333,500 | — | — |
| 2013-04-22 | $10.47 | $10.72 | 1,313,500 | — | — |
| 2013-04-19 | $10.46 | $10.70 | 1,407,000 | — | — |
| 2013-04-18 | $10.39 | $10.63 | 1,547,000 | — | — |
| 2013-04-17 | $10.41 | $10.65 | 2,373,500 | — | — |
| 2013-04-16 | $10.45 | $10.69 | 1,941,000 | — | — |
| 2013-04-15 | $10.35 | $10.59 | 2,531,500 | — | — |
| 2013-04-12 | $10.66 | $10.91 | 3,452,000 | — | — |
| 2013-04-11 | $10.67 | $10.91 | 4,349,000 | — | — |
| 2013-04-10 | $10.97 | $11.23 | 1,687,000 | — | — |
| 2013-04-09 | $10.95 | $11.20 | 1,686,000 | — | — |
| 2013-04-08 | $10.95 | $11.21 | 1,485,000 | — | — |
| 2013-04-05 | $10.95 | $11.20 | 1,318,000 | — | — |
| 2013-04-04 | $11.03 | $11.29 | 1,807,500 | — | — |
| 2013-04-03 | $10.87 | $11.12 | 3,794,500 | — | — |
| 2013-04-02 | $11.14 | $11.40 | 2,872,000 | — | — |
| 2013-04-01 | $11.02 | $11.27 | 2,472,500 | — | — |
| 2013-03-28 | $10.95 | $11.21 | 2,286,000 | — | — |
| 2013-03-27 | $11.02 | $11.28 | 1,703,500 | — | — |
| 2013-03-26 | $10.99 | $11.25 | 1,113,000 | — | — |
| 2013-03-25 | $11.00 | $11.25 | 1,442,000 | — | — |
| 2013-03-22 | $11.00 | $11.26 | 2,091,000 | — | — |
| 2013-03-21 | $10.89 | $11.14 | 1,385,500 | — | — |
| 2013-03-20 | $10.90 | $11.15 | 2,023,500 | — | — |
| 2013-03-19 | $10.61 | $10.86 | 2,297,000 | — | — |
| 2013-03-18 | $10.46 | $10.70 | 1,642,000 | — | — |
| 2013-03-15 | $10.33 | $10.57 | 5,784,000 | — | — |
| 2013-03-14 | $10.60 | $10.85 | 2,545,500 | — | — |
| 2013-03-13 | $10.68 | $10.93 | 1,154,000 | — | — |
| 2013-03-12 | $10.78 | $11.03 | 3,527,500 | — | — |
| 2013-03-11 | $10.94 | $11.19 | 2,877,000 | — | — |
| 2013-03-08 | $10.85 | $11.10 | 2,657,000 | — | — |
| 2013-03-07 | $10.77 | $11.02 | 4,655,000 | — | — |
| 2013-03-06 | $10.60 | $10.84 | 2,502,000 | — | — |
| 2013-03-05 | $10.63 | $10.87 | 6,669,500 | — | — |
| 2013-03-04 | $10.40 | $10.64 | 4,217,500 | — | — |
| 2013-03-01 | $10.13 | $10.36 | 5,117,000 | — | — |
| 2013-02-28 | $10.26 | $10.49 | 2,989,500 | — | — |
| 2013-02-27 | $10.37 | $10.61 | 2,359,500 | — | — |
| 2013-02-26 | $10.33 | $10.57 | 2,592,500 | — | — |
| 2013-02-25 | $10.35 | $10.59 | 3,535,000 | — | — |
| 2013-02-22 | $10.38 | $10.62 | 2,378,500 | — | — |
| 2013-02-21 | $10.34 | $10.58 | 3,855,000 | — | — |
| 2013-02-20 | $10.58 | $10.83 | 5,185,000 | — | — |
| 2013-02-19 | $10.64 | $10.89 | 6,219,500 | — | — |
| 2013-02-15 | $10.28 | $10.52 | 2,382,500 | — | — |
| 2013-02-14 | $10.21 | $10.44 | 2,197,000 | — | — |
| 2013-02-13 | $10.24 | $10.48 | 1,392,500 | — | — |
| 2013-02-12 | $10.18 | $10.41 | 2,507,500 | — | — |
| 2013-02-11 | $10.24 | $10.48 | 3,366,500 | — | — |
| 2013-02-08 | $10.40 | $10.64 | 12,410,000 | — | — |
| 2013-02-07 | $9.75 | $9.98 | 14,567,000 | — | — |
| 2013-02-06 | $9.13 | $9.34 | 5,326,500 | — | — |
| 2013-02-05 | $9.14 | $9.35 | 3,193,000 | — | — |
| 2013-02-04 | $9.26 | $9.47 | 3,303,500 | — | — |
| 2013-02-01 | $9.43 | $9.64 | 2,626,500 | — | — |
| 2013-01-31 | $9.28 | $9.50 | 3,484,000 | — | — |
| 2013-01-30 | $9.48 | $9.70 | 3,009,000 | — | — |
| 2013-01-29 | $9.40 | $9.61 | 3,517,500 | — | — |
| 2013-01-28 | $9.47 | $9.69 | 4,143,500 | — | — |
| 2013-01-25 | $9.38 | $9.59 | 5,213,000 | — | — |
| 2013-01-24 | $9.04 | $9.25 | 4,626,000 | — | — |
| 2013-01-23 | $8.98 | $9.18 | 3,779,000 | — | — |
| 2013-01-22 | $8.84 | $9.05 | 2,984,000 | — | — |
| 2013-01-18 | $8.86 | $9.07 | 2,120,500 | — | — |
| 2013-01-17 | $8.80 | $9.00 | 3,733,500 | — | — |
| 2013-01-16 | $8.75 | $8.96 | 1,972,500 | — | — |
| 2013-01-15 | $8.73 | $8.93 | 1,605,000 | — | — |
| 2013-01-14 | $8.85 | $9.05 | 4,234,000 | — | — |
| 2013-01-11 | $8.92 | $9.12 | 4,843,500 | — | — |
| 2013-01-10 | $8.85 | $8.85 | 6,231,500 | — | — |
| 2013-01-09 | $8.48 | $8.48 | 3,765,000 | — | — |
| 2013-01-08 | $8.50 | $8.50 | 2,567,000 | — | — |
| 2013-01-07 | $8.60 | $8.60 | 3,223,000 | — | — |
| 2013-01-04 | $8.68 | $8.68 | 2,336,000 | — | — |
| 2013-01-03 | $8.56 | $8.56 | 3,471,000 | — | — |
| 2013-01-02 | $8.50 | $8.50 | 4,456,500 | — | — |