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
- 1995-06-12 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 | $11.70 | $12.35 | 2,055,900 | — | — |
| 2013-12-30 | $11.45 | $12.09 | 2,205,300 | — | — |
| 2013-12-27 | $11.67 | $12.32 | 1,339,300 | — | — |
| 2013-12-26 | $11.50 | $12.14 | 1,994,400 | — | — |
| 2013-12-24 | $11.60 | $12.25 | 1,091,600 | — | — |
| 2013-12-23 | $11.27 | $11.90 | 1,721,600 | — | — |
| 2013-12-20 | $11.14 | $11.76 | 3,487,800 | — | — |
| 2013-12-19 | $10.95 | $11.56 | 2,000,900 | — | — |
| 2013-12-18 | $11.04 | $11.66 | 3,434,200 | — | — |
| 2013-12-17 | $11.12 | $11.74 | 1,443,100 | — | — |
| 2013-12-16 | $11.13 | $11.75 | 1,955,900 | — | — |
| 2013-12-13 | $10.99 | $11.61 | 1,422,400 | — | — |
| 2013-12-12 | $10.89 | $11.50 | 2,003,700 | — | — |
| 2013-12-11 | $10.78 | $11.38 | 1,839,900 | — | — |
| 2013-12-10 | $11.19 | $11.82 | 2,828,100 | — | — |
| 2013-12-09 | $10.64 | $11.24 | 2,103,200 | — | — |
| 2013-12-06 | $10.29 | $10.87 | 1,592,900 | — | — |
| 2013-12-05 | $10.25 | $10.82 | 1,758,100 | — | — |
| 2013-12-04 | $10.54 | $11.13 | 2,816,800 | — | — |
| 2013-12-03 | $10.08 | $10.64 | 3,973,600 | — | — |
| 2013-12-02 | $10.16 | $10.73 | 2,549,900 | — | — |
| 2013-11-29 | $10.79 | $11.39 | 1,793,700 | — | — |
| 2013-11-27 | $10.16 | $10.73 | 2,004,400 | — | — |
| 2013-11-26 | $10.16 | $10.73 | 2,820,000 | — | — |
| 2013-11-25 | $10.47 | $11.06 | 2,218,300 | — | — |
| 2013-11-22 | $10.47 | $11.06 | 1,422,300 | — | — |
| 2013-11-21 | $10.48 | $11.07 | 1,974,000 | — | — |
| 2013-11-20 | $10.69 | $11.16 | 1,620,400 | — | — |
| 2013-11-19 | $10.96 | $11.44 | 1,083,200 | — | — |
| 2013-11-18 | $10.90 | $11.38 | 1,596,400 | — | — |
| 2013-11-15 | $11.13 | $11.62 | 2,505,600 | — | — |
| 2013-11-14 | $11.07 | $11.55 | 4,669,400 | — | — |
| 2013-11-13 | $10.29 | $10.74 | 1,439,700 | — | — |
| 2013-11-12 | $10.23 | $10.68 | 2,275,200 | — | — |
| 2013-11-11 | $10.51 | $10.97 | 1,253,300 | — | — |
| 2013-11-08 | $10.42 | $10.87 | 1,732,800 | — | — |
| 2013-11-07 | $10.22 | $10.67 | 2,705,300 | — | — |
| 2013-11-06 | $10.60 | $11.06 | 1,651,000 | — | — |
| 2013-11-05 | $10.46 | $10.92 | 1,490,800 | — | — |
| 2013-11-04 | $10.47 | $10.93 | 1,649,400 | — | — |
| 2013-11-01 | $10.27 | $10.72 | 2,265,100 | — | — |
| 2013-10-31 | $10.62 | $11.08 | 2,067,300 | — | — |
| 2013-10-30 | $10.90 | $11.38 | 2,020,100 | — | — |
| 2013-10-29 | $10.66 | $11.12 | 2,889,000 | — | — |
| 2013-10-28 | $11.13 | $11.62 | 1,829,900 | — | — |
| 2013-10-25 | $11.08 | $11.56 | 1,624,700 | — | — |
| 2013-10-24 | $11.00 | $11.48 | 1,785,300 | — | — |
| 2013-10-23 | $10.69 | $11.16 | 2,085,200 | — | — |
| 2013-10-22 | $11.11 | $11.59 | 2,107,100 | — | — |
| 2013-10-21 | $10.83 | $11.30 | 1,614,200 | — | — |
| 2013-10-18 | $10.61 | $11.07 | 2,195,000 | — | — |
| 2013-10-17 | $10.60 | $11.06 | 2,985,700 | — | — |
| 2013-10-16 | $10.07 | $10.51 | 1,397,000 | — | — |
| 2013-10-15 | $10.17 | $10.61 | 2,178,800 | — | — |
| 2013-10-14 | $9.90 | $10.33 | 1,869,900 | — | — |
| 2013-10-11 | $9.89 | $10.32 | 2,058,800 | — | — |
| 2013-10-10 | $10.09 | $10.53 | 2,014,700 | — | — |
| 2013-10-09 | $10.04 | $10.48 | 2,916,900 | — | — |
| 2013-10-08 | $10.10 | $10.54 | 2,003,400 | — | — |
| 2013-10-07 | $10.41 | $10.86 | 1,816,600 | — | — |
| 2013-10-04 | $10.28 | $10.73 | 1,637,700 | — | — |
| 2013-10-03 | $10.21 | $10.66 | 1,971,000 | — | — |
| 2013-10-02 | $10.40 | $10.85 | 2,207,600 | — | — |
| 2013-10-01 | $10.29 | $10.74 | 2,797,000 | — | — |
| 2013-09-30 | $10.55 | $11.01 | 2,132,300 | — | — |
| 2013-09-27 | $10.65 | $11.11 | 1,960,500 | — | — |
| 2013-09-26 | $10.61 | $11.07 | 2,475,700 | — | — |
| 2013-09-25 | $10.90 | $11.38 | 2,456,700 | — | — |
| 2013-09-24 | $10.81 | $11.28 | 4,686,100 | — | — |
| 2013-09-23 | $10.89 | $11.36 | 3,491,900 | — | — |
| 2013-09-20 | $11.14 | $11.63 | 10,900,200 | — | — |
| 2013-09-19 | $11.80 | $12.31 | 3,801,700 | — | — |
| 2013-09-18 | $12.12 | $12.65 | 4,983,600 | — | — |
| 2013-09-17 | $11.08 | $11.56 | 2,193,700 | — | — |
| 2013-09-16 | $11.01 | $11.49 | 5,051,300 | — | — |
| 2013-09-13 | $11.16 | $11.65 | 4,755,300 | — | — |
| 2013-09-12 | $11.13 | $11.62 | 3,322,600 | — | — |
| 2013-09-11 | $11.68 | $12.19 | 2,528,800 | — | — |
| 2013-09-10 | $11.57 | $12.07 | 3,072,700 | — | — |
| 2013-09-09 | $11.82 | $12.34 | 2,327,000 | — | — |
| 2013-09-06 | $11.98 | $12.50 | 2,434,500 | — | — |
| 2013-09-05 | $11.99 | $12.51 | 2,560,700 | — | — |
| 2013-09-04 | $12.27 | $12.81 | 2,884,800 | — | — |
| 2013-09-03 | $12.45 | $12.99 | 2,639,200 | — | — |
| 2013-08-30 | $12.22 | $12.75 | 1,882,500 | — | — |
| 2013-08-29 | $12.39 | $12.93 | 3,420,300 | — | — |
| 2013-08-28 | $12.53 | $13.08 | 3,087,800 | — | — |
| 2013-08-27 | $12.88 | $13.44 | 3,141,300 | — | — |
| 2013-08-26 | $13.54 | $14.13 | 2,636,000 | — | — |
| 2013-08-23 | $13.51 | $14.10 | 3,452,100 | — | — |
| 2013-08-22 | $13.34 | $13.92 | 1,371,900 | — | — |
| 2013-08-21 | $13.13 | $13.57 | 2,448,900 | — | — |
| 2013-08-20 | $13.65 | $14.11 | 2,945,900 | — | — |
| 2013-08-19 | $13.23 | $13.68 | 2,876,900 | — | — |
| 2013-08-16 | $13.64 | $14.10 | 3,704,900 | — | — |
| 2013-08-15 | $14.00 | $14.47 | 5,452,300 | — | — |
| 2013-08-14 | $13.79 | $14.25 | 3,187,000 | — | — |
| 2013-08-13 | $13.29 | $13.74 | 2,777,400 | — | — |
| 2013-08-12 | $13.60 | $14.06 | 3,645,900 | — | — |
| 2013-08-09 | $12.87 | $13.30 | 2,637,300 | — | — |
| 2013-08-08 | $12.58 | $13.00 | 3,238,900 | — | — |
| 2013-08-07 | $11.73 | $12.13 | 1,642,100 | — | — |
| 2013-08-06 | $11.66 | $12.05 | 2,244,400 | — | — |
| 2013-08-05 | $12.16 | $12.57 | 1,132,800 | — | — |
| 2013-08-02 | $12.20 | $12.61 | 1,847,300 | — | — |
| 2013-08-01 | $12.40 | $12.82 | 3,378,000 | — | — |
| 2013-07-31 | $12.76 | $13.19 | 2,624,200 | — | — |
| 2013-07-30 | $12.83 | $13.26 | 1,662,000 | — | — |
| 2013-07-29 | $12.74 | $13.17 | 1,395,200 | — | — |
| 2013-07-26 | $12.85 | $13.28 | 2,965,300 | — | — |
| 2013-07-25 | $12.91 | $13.34 | 1,902,300 | — | — |
| 2013-07-24 | $12.67 | $13.10 | 2,139,500 | — | — |
| 2013-07-23 | $13.27 | $13.72 | 3,063,200 | — | — |
| 2013-07-22 | $12.83 | $13.26 | 3,646,900 | — | — |
| 2013-07-19 | $12.40 | $12.82 | 1,627,100 | — | — |
| 2013-07-18 | $11.98 | $12.38 | 1,536,100 | — | — |
| 2013-07-17 | $11.96 | $12.36 | 2,810,500 | — | — |
| 2013-07-16 | $12.33 | $12.75 | 2,222,400 | — | — |
| 2013-07-15 | $11.84 | $12.24 | 1,382,000 | — | — |
| 2013-07-12 | $11.80 | $12.20 | 1,346,700 | — | — |
| 2013-07-11 | $11.89 | $12.29 | 2,716,200 | — | — |
| 2013-07-10 | $11.24 | $11.62 | 2,698,700 | — | — |
| 2013-07-09 | $11.53 | $11.92 | 1,525,500 | — | — |
| 2013-07-08 | $11.14 | $11.52 | 1,633,400 | — | — |
| 2013-07-05 | $11.39 | $11.77 | 1,679,100 | — | — |
| 2013-07-03 | $11.70 | $12.09 | 1,340,000 | — | — |
| 2013-07-02 | $11.26 | $11.64 | 2,033,500 | — | — |
| 2013-07-01 | $11.79 | $12.19 | 3,257,400 | — | — |
| 2013-06-28 | $11.64 | $12.03 | 4,612,800 | — | — |
| 2013-06-27 | $10.87 | $11.24 | 3,323,400 | — | — |
| 2013-06-26 | $10.32 | $10.67 | 3,545,200 | — | — |
| 2013-06-25 | $10.74 | $11.10 | 2,446,800 | — | — |
| 2013-06-24 | $10.73 | $11.09 | 2,980,800 | — | — |
| 2013-06-21 | $11.12 | $11.49 | 4,710,000 | — | — |
| 2013-06-20 | $10.97 | $11.34 | 3,462,500 | — | — |
| 2013-06-19 | $11.48 | $11.87 | 2,348,600 | — | — |
| 2013-06-18 | $11.85 | $12.25 | 2,000,700 | — | — |
| 2013-06-17 | $12.11 | $12.52 | 1,668,500 | — | — |
| 2013-06-14 | $12.13 | $12.54 | 2,351,000 | — | — |
| 2013-06-13 | $12.28 | $12.69 | 1,626,000 | — | — |
| 2013-06-12 | $12.09 | $12.50 | 1,640,600 | — | — |
| 2013-06-11 | $11.97 | $12.37 | 1,603,600 | — | — |
| 2013-06-10 | $12.29 | $12.70 | 1,364,600 | — | — |
| 2013-06-07 | $12.26 | $12.67 | 2,424,900 | — | — |
| 2013-06-06 | $12.88 | $13.31 | 1,951,900 | — | — |
| 2013-06-05 | $12.72 | $13.15 | 2,421,700 | — | — |
| 2013-06-04 | $12.65 | $13.08 | 3,038,100 | — | — |
| 2013-06-03 | $12.75 | $13.18 | 2,915,700 | — | — |
| 2013-05-31 | $12.21 | $12.62 | 7,891,200 | — | — |
| 2013-05-30 | $12.94 | $13.38 | 3,489,500 | — | — |
| 2013-05-29 | $12.35 | $12.77 | 1,996,500 | — | — |
| 2013-05-28 | $11.90 | $12.30 | 2,493,600 | — | — |
| 2013-05-24 | $12.18 | $12.59 | 1,819,700 | — | — |
| 2013-05-23 | $12.20 | $12.61 | 2,574,900 | — | — |
| 2013-05-22 | $12.37 | $12.79 | 3,220,800 | — | — |
| 2013-05-21 | $12.41 | $12.70 | 2,620,500 | — | — |
| 2013-05-20 | $12.94 | $13.24 | 4,184,900 | — | — |
| 2013-05-17 | $11.74 | $12.01 | 4,391,100 | — | — |
| 2013-05-16 | $12.08 | $12.36 | 2,476,800 | — | — |
| 2013-05-15 | $11.95 | $12.23 | 2,603,600 | — | — |
| 2013-05-14 | $12.42 | $12.71 | 2,175,800 | — | — |
| 2013-05-13 | $12.61 | $12.90 | 2,207,500 | — | — |
| 2013-05-10 | $12.98 | $13.28 | 2,197,000 | — | — |
| 2013-05-09 | $12.78 | $13.08 | 2,087,200 | — | — |
| 2013-05-08 | $13.12 | $13.43 | 1,742,100 | — | — |
| 2013-05-07 | $12.69 | $12.99 | 2,025,700 | — | — |
| 2013-05-06 | $12.98 | $13.28 | 1,326,200 | — | — |
| 2013-05-03 | $13.16 | $13.47 | 1,670,100 | — | — |
| 2013-05-02 | $13.33 | $13.64 | 2,606,500 | — | — |
| 2013-05-01 | $13.01 | $13.31 | 1,712,500 | — | — |
| 2013-04-30 | $13.20 | $13.51 | 2,365,200 | — | — |
| 2013-04-29 | $12.74 | $13.04 | 1,814,600 | — | — |
| 2013-04-26 | $12.69 | $12.99 | 1,702,300 | — | — |
| 2013-04-25 | $13.06 | $13.36 | 3,420,400 | — | — |
| 2013-04-24 | $12.82 | $13.12 | 1,862,200 | — | — |
| 2013-04-23 | $12.13 | $12.41 | 1,626,600 | — | — |
| 2013-04-22 | $12.30 | $12.59 | 1,469,700 | — | — |
| 2013-04-19 | $12.31 | $12.60 | 2,097,200 | — | — |
| 2013-04-18 | $12.17 | $12.45 | 3,224,500 | — | — |
| 2013-04-17 | $11.92 | $12.20 | 4,374,500 | — | — |
| 2013-04-16 | $12.63 | $12.92 | 4,692,500 | — | — |
| 2013-04-15 | $13.00 | $13.30 | 5,840,300 | — | — |
| 2013-04-12 | $14.67 | $15.01 | 2,461,400 | — | — |
| 2013-04-11 | $15.46 | $15.82 | 1,667,100 | — | — |
| 2013-04-10 | $15.51 | $15.87 | 1,923,900 | — | — |
| 2013-04-09 | $15.59 | $15.95 | 1,839,900 | — | — |
| 2013-04-08 | $15.02 | $15.37 | 1,659,300 | — | — |
| 2013-04-05 | $15.35 | $15.71 | 2,234,200 | — | — |
| 2013-04-04 | $15.27 | $15.63 | 2,560,400 | — | — |
| 2013-04-03 | $14.60 | $14.94 | 3,333,000 | — | — |
| 2013-04-02 | $15.23 | $15.58 | 1,990,900 | — | — |
| 2013-04-01 | $15.94 | $16.31 | 1,138,600 | — | — |
| 2013-03-28 | $16.38 | $16.76 | 813,900 | — | — |
| 2013-03-27 | $16.57 | $16.96 | 1,154,300 | — | — |
| 2013-03-26 | $16.21 | $16.59 | 1,130,700 | — | — |
| 2013-03-25 | $16.39 | $16.77 | 1,246,700 | — | — |
| 2013-03-22 | $16.48 | $16.86 | 1,365,900 | — | — |
| 2013-03-21 | $16.77 | $17.16 | 1,419,700 | — | — |
| 2013-03-20 | $16.08 | $16.45 | 1,793,800 | — | — |
| 2013-03-19 | $16.51 | $16.89 | 1,652,400 | — | — |
| 2013-03-18 | $16.74 | $17.13 | 1,605,800 | — | — |
| 2013-03-15 | $16.71 | $17.10 | 2,365,000 | — | — |
| 2013-03-14 | $16.60 | $16.99 | 1,107,600 | — | — |
| 2013-03-13 | $16.51 | $16.89 | 1,624,800 | — | — |
| 2013-03-12 | $16.83 | $17.22 | 1,660,000 | — | — |
| 2013-03-11 | $16.14 | $16.52 | 991,100 | — | — |
| 2013-03-08 | $16.15 | $16.53 | 1,552,100 | — | — |
| 2013-03-07 | $15.82 | $16.19 | 1,487,800 | — | — |
| 2013-03-06 | $16.11 | $16.48 | 2,661,000 | — | — |
| 2013-03-05 | $15.46 | $15.82 | 1,617,900 | — | — |
| 2013-03-04 | $15.56 | $15.92 | 1,904,800 | — | — |
| 2013-03-01 | $16.24 | $16.62 | 1,800,400 | — | — |
| 2013-02-28 | $16.48 | $16.86 | 1,192,800 | — | — |
| 2013-02-27 | $16.95 | $17.22 | 1,226,400 | — | — |
| 2013-02-26 | $17.21 | $17.48 | 1,635,500 | — | — |
| 2013-02-25 | $17.26 | $17.53 | 1,922,500 | — | — |
| 2013-02-22 | $16.60 | $16.86 | 1,585,900 | — | — |
| 2013-02-21 | $16.56 | $16.82 | 2,789,100 | — | — |
| 2013-02-20 | $15.57 | $15.81 | 2,244,300 | — | — |
| 2013-02-19 | $16.59 | $16.85 | 1,088,700 | — | — |
| 2013-02-15 | $16.82 | $17.08 | 1,315,800 | — | — |
| 2013-02-14 | $17.34 | $17.61 | 851,400 | — | — |
| 2013-02-13 | $17.24 | $17.51 | 926,900 | — | — |
| 2013-02-12 | $17.54 | $17.82 | 826,900 | — | — |
| 2013-02-11 | $17.52 | $17.80 | 882,100 | — | — |
| 2013-02-08 | $17.82 | $18.10 | 557,100 | — | — |
| 2013-02-07 | $17.76 | $18.04 | 722,900 | — | — |
| 2013-02-06 | $17.83 | $18.11 | 477,100 | — | — |
| 2013-02-05 | $17.76 | $18.04 | 804,400 | — | — |
| 2013-02-04 | $17.69 | $17.97 | 815,500 | — | — |
| 2013-02-01 | $17.64 | $17.92 | 990,900 | — | — |
| 2013-01-31 | $17.51 | $17.79 | 1,480,100 | — | — |
| 2013-01-30 | $17.61 | $17.89 | 1,606,500 | — | — |
| 2013-01-29 | $17.78 | $18.06 | 1,042,600 | — | — |
| 2013-01-28 | $17.32 | $17.59 | 1,064,900 | — | — |
| 2013-01-25 | $17.61 | $17.89 | 1,595,100 | — | — |
| 2013-01-24 | $17.81 | $18.09 | 2,033,800 | — | — |
| 2013-01-23 | $18.53 | $18.82 | 1,286,100 | — | — |
| 2013-01-22 | $18.83 | $19.13 | 1,778,600 | — | — |
| 2013-01-18 | $18.42 | $18.71 | 796,700 | — | — |
| 2013-01-17 | $18.55 | $18.84 | 1,298,700 | — | — |
| 2013-01-16 | $18.69 | $18.98 | 1,010,100 | — | — |
| 2013-01-15 | $18.83 | $19.13 | 1,756,600 | — | — |
| 2013-01-14 | $19.20 | $19.50 | 2,527,700 | — | — |
| 2013-01-11 | $18.83 | $19.13 | 1,206,300 | — | — |
| 2013-01-10 | $18.65 | $18.94 | 1,466,400 | — | — |
| 2013-01-09 | $18.51 | $18.80 | 814,400 | — | — |
| 2013-01-08 | $18.41 | $18.70 | 1,173,800 | — | — |
| 2013-01-07 | $18.43 | $18.72 | 860,300 | — | — |
| 2013-01-04 | $18.53 | $18.82 | 1,123,500 | — | — |
| 2013-01-03 | $18.34 | $18.63 | 1,506,600 | — | — |
| 2013-01-02 | $19.21 | $19.51 | 1,386,700 | — | — |