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
- 1994-05-26 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 | $14.33 | $14.33 | 1,005,300 | — | — |
| 2013-12-30 | $14.62 | $14.62 | 404,500 | — | — |
| 2013-12-27 | $14.51 | $14.51 | 510,200 | — | — |
| 2013-12-26 | $14.51 | $14.51 | 377,200 | — | — |
| 2013-12-24 | $14.56 | $14.56 | 407,600 | — | — |
| 2013-12-23 | $14.34 | $14.34 | 696,500 | — | — |
| 2013-12-20 | $14.26 | $14.26 | 1,726,300 | — | — |
| 2013-12-19 | $14.12 | $14.12 | 1,340,400 | — | — |
| 2013-12-18 | $14.08 | $14.08 | 1,413,900 | — | — |
| 2013-12-17 | $13.92 | $13.92 | 961,100 | — | — |
| 2013-12-16 | $14.04 | $14.04 | 1,329,900 | — | — |
| 2013-12-13 | $13.99 | $13.99 | 1,347,700 | — | — |
| 2013-12-12 | $13.97 | $13.97 | 1,100,100 | — | — |
| 2013-12-11 | $14.17 | $14.17 | 1,370,200 | — | — |
| 2013-12-10 | $14.52 | $14.52 | 2,175,100 | — | — |
| 2013-12-09 | $14.23 | $14.23 | 1,166,800 | — | — |
| 2013-12-06 | $14.36 | $14.36 | 1,379,900 | — | — |
| 2013-12-05 | $14.00 | $14.00 | 1,735,000 | — | — |
| 2013-12-04 | $14.07 | $14.07 | 1,998,700 | — | — |
| 2013-12-03 | $14.04 | $14.04 | 2,192,400 | — | — |
| 2013-12-02 | $14.14 | $14.14 | 4,979,200 | — | — |
| 2013-11-29 | $14.44 | $14.44 | 1,464,700 | — | — |
| 2013-11-27 | $14.46 | $14.46 | 2,981,200 | — | — |
| 2013-11-26 | $14.64 | $14.64 | 2,315,600 | — | — |
| 2013-11-25 | $14.68 | $14.68 | 1,628,800 | — | — |
| 2013-11-22 | $14.84 | $14.84 | 1,209,200 | — | — |
| 2013-11-21 | $14.88 | $14.88 | 1,380,800 | — | — |
| 2013-11-20 | $14.59 | $14.59 | 1,534,400 | — | — |
| 2013-11-19 | $14.92 | $14.92 | 1,787,600 | — | — |
| 2013-11-18 | $15.18 | $15.18 | 6,255,800 | — | — |
| 2013-11-15 | $14.65 | $14.65 | 2,566,100 | — | — |
| 2013-11-14 | $14.50 | $14.50 | 4,223,200 | — | — |
| 2013-11-13 | $14.54 | $14.54 | 2,568,800 | — | — |
| 2013-11-12 | $14.28 | $14.28 | 3,201,900 | — | — |
| 2013-11-11 | $14.26 | $14.26 | 6,129,600 | — | — |
| 2013-11-08 | $13.68 | $13.68 | 4,242,500 | — | — |
| 2013-11-07 | $12.84 | $12.84 | 3,406,700 | — | — |
| 2013-11-06 | $13.26 | $13.26 | 3,992,200 | — | — |
| 2013-11-05 | $13.61 | $13.61 | 3,721,900 | — | — |
| 2013-11-04 | $13.75 | $13.75 | 5,902,100 | — | — |
| 2013-11-01 | $13.33 | $13.33 | 5,315,561 | — | — |
| 2013-10-31 | $13.23 | $13.23 | 5,036,470 | — | — |
| 2013-10-30 | $13.12 | $13.12 | 4,465,461 | — | — |
| 2013-10-29 | $13.17 | $13.17 | 7,097,588 | — | — |
| 2013-10-28 | $13.07 | $13.07 | 5,407,118 | — | — |
| 2013-10-25 | $13.11 | $13.11 | 3,181,464 | — | — |
| 2013-10-24 | $13.11 | $13.11 | 10,218,457 | — | — |
| 2013-10-23 | $13.05 | $13.05 | 4,060,314 | — | — |
| 2013-10-22 | $13.27 | $13.27 | 9,274,146 | — | — |
| 2013-10-21 | $13.21 | $13.21 | 4,968,798 | — | — |
| 2013-10-18 | $13.03 | $13.03 | 8,404,585 | — | — |
| 2013-10-17 | $12.77 | $12.77 | 17,121,433 | — | — |
| 2013-10-16 | $12.58 | $12.58 | 8,774,790 | — | — |
| 2013-10-15 | $12.64 | $12.64 | 3,771,492 | — | — |
| 2013-10-14 | $12.67 | $12.67 | 7,844,633 | — | — |
| 2013-10-11 | $12.55 | $12.55 | 4,330,559 | — | — |
| 2013-10-10 | $12.57 | $12.57 | 3,831,203 | — | — |
| 2013-10-09 | $12.49 | $12.49 | 5,984,319 | — | — |
| 2013-10-08 | $12.68 | $12.68 | 5,753,438 | — | — |
| 2013-10-07 | $12.69 | $12.69 | 5,088,219 | — | — |
| 2013-10-04 | $12.51 | $12.51 | 2,356,574 | — | — |
| 2013-10-03 | $12.40 | $12.40 | 2,667,069 | — | — |
| 2013-10-02 | $12.55 | $12.55 | 1,766,104 | — | — |
| 2013-10-01 | $12.71 | $12.71 | 2,099,156 | — | — |
| 2013-09-30 | $12.52 | $12.52 | 1,511,339 | — | — |
| 2013-09-27 | $12.65 | $12.65 | 2,223,884 | — | — |
| 2013-09-26 | $12.44 | $12.44 | 2,509,168 | — | — |
| 2013-09-25 | $12.56 | $12.56 | 1,733,816 | — | — |
| 2013-09-24 | $12.58 | $12.58 | 1,991,677 | — | — |
| 2013-09-23 | $12.73 | $12.73 | 2,178,328 | — | — |
| 2013-09-20 | $12.86 | $12.86 | 2,773,663 | — | — |
| 2013-09-19 | $12.90 | $12.90 | 3,068,677 | — | — |
| 2013-09-18 | $12.80 | $12.80 | 2,904,584 | — | — |
| 2013-09-17 | $12.60 | $12.60 | 632,931 | — | — |
| 2013-09-16 | $12.54 | $12.54 | 891,677 | — | — |
| 2013-09-13 | $12.62 | $12.62 | 1,552,031 | — | — |
| 2013-09-12 | $12.50 | $12.50 | 1,331,323 | — | — |
| 2013-09-11 | $12.62 | $12.62 | 1,491,878 | — | — |
| 2013-09-10 | $12.52 | $12.52 | 2,636,550 | — | — |
| 2013-09-09 | $12.53 | $12.53 | 944,753 | — | — |
| 2013-09-06 | $12.40 | $12.40 | 1,904,986 | — | — |
| 2013-09-05 | $12.27 | $12.27 | 2,755,971 | — | — |
| 2013-09-04 | $12.32 | $12.32 | 6,212,104 | — | — |
| 2013-09-03 | $12.03 | $12.03 | 1,900,563 | — | — |
| 2013-08-30 | $11.89 | $11.89 | 952,272 | — | — |
| 2013-08-29 | $11.93 | $11.93 | 1,394,130 | — | — |
| 2013-08-28 | $11.92 | $11.92 | 2,363,209 | — | — |
| 2013-08-27 | $11.98 | $11.98 | 2,282,710 | — | — |
| 2013-08-26 | $12.13 | $12.13 | 2,160,636 | — | — |
| 2013-08-23 | $12.15 | $12.15 | 2,388,862 | — | — |
| 2013-08-22 | $12.03 | $12.03 | 1,563,088 | — | — |
| 2013-08-21 | $11.92 | $11.92 | 1,861,198 | — | — |
| 2013-08-20 | $11.87 | $11.87 | 1,824,488 | — | — |
| 2013-08-19 | $11.76 | $11.76 | 4,838,762 | — | — |
| 2013-08-16 | $11.87 | $11.87 | 3,174,387 | — | — |
| 2013-08-15 | $12.03 | $12.03 | 6,907,399 | — | — |
| 2013-08-14 | $11.93 | $11.93 | 2,142,944 | — | — |
| 2013-08-13 | $11.91 | $11.91 | 2,801,528 | — | — |
| 2013-08-12 | $11.86 | $11.86 | 2,646,281 | — | — |
| 2013-08-09 | $11.90 | $11.90 | 2,636,993 | — | — |
| 2013-08-08 | $11.88 | $11.88 | 6,465,984 | — | — |
| 2013-08-07 | $11.71 | $11.71 | 4,115,159 | — | — |
| 2013-08-06 | $11.75 | $11.75 | 4,478,288 | — | — |
| 2013-08-05 | $11.79 | $11.79 | 4,747,648 | — | — |
| 2013-08-02 | $11.66 | $11.66 | 5,113,873 | — | — |
| 2013-08-01 | $11.67 | $11.67 | 5,638,440 | — | — |
| 2013-07-31 | $11.30 | $11.30 | 4,925,895 | — | — |
| 2013-07-30 | $11.08 | $11.08 | 6,232,007 | — | — |
| 2013-07-29 | $11.06 | $11.06 | 4,625,131 | — | — |
| 2013-07-26 | $11.12 | $11.12 | 5,037,355 | — | — |
| 2013-07-25 | $11.06 | $11.06 | 7,373,141 | — | — |
| 2013-07-24 | $11.20 | $11.20 | 10,825,735 | — | — |
| 2013-07-23 | $11.30 | $11.30 | 33,330,843 | — | — |
| 2013-07-22 | $12.20 | $12.20 | 3,587,938 | — | — |
| 2013-07-19 | $12.10 | $12.10 | 4,495,980 | — | — |
| 2013-07-18 | $12.23 | $12.23 | 2,137,194 | — | — |
| 2013-07-17 | $12.12 | $12.12 | 3,010,736 | — | — |
| 2013-07-16 | $12.15 | $12.15 | 3,058,505 | — | — |
| 2013-07-15 | $12.15 | $12.15 | 3,476,036 | — | — |
| 2013-07-12 | $12.16 | $12.16 | 5,070,085 | — | — |
| 2013-07-11 | $12.09 | $12.09 | 4,567,632 | — | — |
| 2013-07-10 | $11.97 | $11.97 | 3,794,492 | — | — |
| 2013-07-09 | $11.91 | $11.91 | 3,692,763 | — | — |
| 2013-07-08 | $11.89 | $11.89 | 1,614,837 | — | — |
| 2013-07-05 | $11.94 | $11.94 | 1,598,472 | — | — |
| 2013-07-03 | $11.78 | $11.78 | 1,948,774 | — | — |
| 2013-07-02 | $11.81 | $11.81 | 2,386,651 | — | — |
| 2013-07-01 | $11.93 | $11.93 | 3,455,248 | — | — |
| 2013-06-28 | $11.96 | $11.96 | 2,714,395 | — | — |
| 2013-06-27 | $11.91 | $11.91 | 4,587,978 | — | — |
| 2013-06-26 | $11.67 | $11.67 | 3,675,955 | — | — |
| 2013-06-25 | $11.66 | $11.66 | 3,016,044 | — | — |
| 2013-06-24 | $11.54 | $11.54 | 3,671,090 | — | — |
| 2013-06-21 | $11.38 | $11.38 | 7,510,696 | — | — |
| 2013-06-20 | $11.58 | $11.58 | 7,579,695 | — | — |
| 2013-06-19 | $11.98 | $11.98 | 6,719,422 | — | — |
| 2013-06-18 | $12.15 | $12.15 | 5,246,120 | — | — |
| 2013-06-17 | $12.27 | $12.27 | 2,196,904 | — | — |
| 2013-06-14 | $12.27 | $12.27 | 2,594,532 | — | — |
| 2013-06-13 | $12.32 | $12.32 | 2,571,532 | — | — |
| 2013-06-12 | $12.34 | $12.34 | 3,571,130 | — | — |
| 2013-06-11 | $12.39 | $12.39 | 2,491,476 | — | — |
| 2013-06-10 | $12.42 | $12.42 | 2,015,119 | — | — |
| 2013-06-07 | $12.44 | $12.44 | 4,418,577 | — | — |
| 2013-06-06 | $12.45 | $12.45 | 2,547,648 | — | — |
| 2013-06-05 | $12.36 | $12.36 | 3,388,018 | — | — |
| 2013-06-04 | $12.58 | $12.58 | 1,402,976 | — | — |
| 2013-06-03 | $12.65 | $12.65 | 2,342,421 | — | — |
| 2013-05-31 | $12.44 | $12.44 | 1,921,351 | — | — |
| 2013-05-30 | $12.59 | $12.59 | 1,781,142 | — | — |
| 2013-05-29 | $12.75 | $12.75 | 2,998,352 | — | — |
| 2013-05-28 | $12.92 | $12.92 | 1,016,405 | — | — |
| 2013-05-24 | $12.83 | $12.83 | 2,232,288 | — | — |
| 2013-05-23 | $12.84 | $12.84 | 5,373,945 | — | — |
| 2013-05-22 | $12.86 | $12.86 | 2,317,210 | — | — |
| 2013-05-21 | $13.04 | $13.04 | 2,167,270 | — | — |
| 2013-05-20 | $13.08 | $13.08 | 1,206,594 | — | — |
| 2013-05-17 | $13.03 | $13.03 | 2,403,458 | — | — |
| 2013-05-16 | $12.85 | $12.85 | 1,791,315 | — | — |
| 2013-05-15 | $13.03 | $13.03 | 1,000,925 | — | — |
| 2013-05-14 | $13.12 | $13.12 | 1,161,480 | — | — |
| 2013-05-13 | $13.08 | $13.08 | 1,552,915 | — | — |
| 2013-05-10 | $13.10 | $13.10 | 1,791,757 | — | — |
| 2013-05-09 | $13.09 | $13.09 | 1,393,245 | — | — |
| 2013-05-08 | $13.19 | $13.19 | 1,926,659 | — | — |
| 2013-05-07 | $13.24 | $13.24 | 1,781,142 | — | — |
| 2013-05-06 | $13.29 | $13.29 | 1,365,822 | — | — |
| 2013-05-03 | $13.22 | $13.22 | 2,345,075 | — | — |
| 2013-05-02 | $13.19 | $13.19 | 2,630,358 | — | — |
| 2013-05-01 | $13.23 | $13.23 | 1,770,527 | — | — |
| 2013-04-30 | $13.24 | $13.24 | 2,146,482 | — | — |
| 2013-04-29 | $13.20 | $13.20 | 1,786,450 | — | — |
| 2013-04-26 | $13.17 | $13.17 | 2,844,431 | — | — |
| 2013-04-25 | $13.36 | $13.36 | 3,341,577 | — | — |
| 2013-04-24 | $13.29 | $13.29 | 6,659,711 | — | — |
| 2013-04-23 | $13.35 | $13.35 | 3,914,355 | — | — |
| 2013-04-22 | $13.31 | $13.31 | 3,462,767 | — | — |
| 2013-04-19 | $13.28 | $13.28 | 4,494,653 | — | — |
| 2013-04-18 | $13.10 | $13.10 | 5,687,978 | — | — |
| 2013-04-17 | $12.82 | $12.82 | 5,352,272 | — | — |
| 2013-04-16 | $12.83 | $12.83 | 5,724,689 | — | — |
| 2013-04-15 | $12.54 | $12.54 | 3,341,134 | — | — |
| 2013-04-12 | $12.74 | $12.74 | 2,446,361 | — | — |
| 2013-04-11 | $12.57 | $12.57 | 2,372,940 | — | — |
| 2013-04-10 | $12.52 | $12.52 | 2,085,002 | — | — |
| 2013-04-09 | $12.34 | $12.34 | 1,737,354 | — | — |
| 2013-04-08 | $12.37 | $12.37 | 1,403,418 | — | — |
| 2013-04-05 | $12.13 | $12.13 | 2,764,375 | — | — |
| 2013-04-04 | $12.20 | $12.20 | 1,299,035 | — | — |
| 2013-04-03 | $12.15 | $12.15 | 4,018,296 | — | — |
| 2013-04-02 | $12.33 | $12.33 | 2,633,012 | — | — |
| 2013-04-01 | $12.34 | $12.34 | 3,522,035 | — | — |
| 2013-03-28 | $12.31 | $12.31 | 2,335,786 | — | — |
| 2013-03-27 | $12.22 | $12.22 | 1,474,628 | — | — |
| 2013-03-26 | $12.12 | $12.12 | 2,378,247 | — | — |
| 2013-03-25 | $12.03 | $12.03 | 2,123,040 | — | — |
| 2013-03-22 | $12.13 | $12.13 | 1,463,571 | — | — |
| 2013-03-21 | $12.22 | $12.22 | 1,651,106 | — | — |
| 2013-03-20 | $12.30 | $12.30 | 2,788,259 | — | — |
| 2013-03-19 | $12.04 | $12.04 | 3,222,598 | — | — |
| 2013-03-18 | $12.12 | $12.12 | 2,002,292 | — | — |
| 2013-03-15 | $12.14 | $12.14 | 1,845,718 | — | — |
| 2013-03-14 | $12.15 | $12.15 | 3,943,989 | — | — |
| 2013-03-13 | $12.07 | $12.07 | 2,145,597 | — | — |
| 2013-03-12 | $12.01 | $12.01 | 2,883,354 | — | — |
| 2013-03-11 | $12.00 | $12.00 | 4,684,399 | — | — |
| 2013-03-08 | $11.87 | $11.87 | 2,746,241 | — | — |
| 2013-03-07 | $11.75 | $11.75 | 3,895,336 | — | — |
| 2013-03-06 | $11.51 | $11.51 | 5,017,009 | — | — |
| 2013-03-05 | $11.56 | $11.56 | 5,652,152 | — | — |
| 2013-03-04 | $11.23 | $11.23 | 2,067,310 | — | — |
| 2013-03-01 | $11.20 | $11.20 | 3,001,006 | — | — |
| 2013-02-28 | $11.27 | $11.27 | 3,664,898 | — | — |
| 2013-02-27 | $11.22 | $11.22 | 1,975,754 | — | — |
| 2013-02-26 | $11.13 | $11.13 | 2,454,323 | — | — |
| 2013-02-25 | $11.07 | $11.07 | 2,314,998 | — | — |
| 2013-02-22 | $11.32 | $11.32 | 3,315,481 | — | — |
| 2013-02-21 | $11.11 | $11.11 | 4,310,656 | — | — |
| 2013-02-20 | $11.30 | $11.30 | 3,670,648 | — | — |
| 2013-02-19 | $11.44 | $11.44 | 2,653,800 | — | — |
| 2013-02-15 | $11.55 | $11.55 | 3,149,176 | — | — |
| 2013-02-14 | $11.66 | $11.66 | 2,089,868 | — | — |
| 2013-02-13 | $11.60 | $11.60 | 2,006,273 | — | — |
| 2013-02-12 | $11.75 | $11.75 | 1,624,126 | — | — |
| 2013-02-11 | $11.71 | $11.71 | 3,467,190 | — | — |
| 2013-02-08 | $11.82 | $11.82 | 3,375,634 | — | — |
| 2013-02-07 | $11.79 | $11.79 | 2,666,627 | — | — |
| 2013-02-06 | $11.79 | $11.79 | 6,136,913 | — | — |
| 2013-02-05 | $11.64 | $11.64 | 5,158,987 | — | — |
| 2013-02-04 | $11.47 | $11.47 | 4,203,177 | — | — |
| 2013-02-01 | $11.37 | $11.37 | 12,128,751 | — | — |
| 2013-01-31 | $11.00 | $11.00 | 14,949,298 | — | — |
| 2013-01-30 | $10.83 | $10.83 | 9,390,029 | — | — |
| 2013-01-29 | $10.80 | $10.80 | 5,525,212 | — | — |
| 2013-01-28 | $10.93 | $10.93 | 2,950,141 | — | — |
| 2013-01-25 | $10.84 | $10.84 | 7,132,530 | — | — |
| 2013-01-24 | $10.83 | $10.83 | 4,858,666 | — | — |
| 2013-01-23 | $11.00 | $11.00 | 3,687,455 | — | — |
| 2013-01-22 | $10.95 | $10.95 | 4,776,840 | — | — |
| 2013-01-18 | $11.04 | $11.04 | 2,741,818 | — | — |
| 2013-01-17 | $11.19 | $11.19 | 2,656,896 | — | — |
| 2013-01-16 | $11.21 | $11.21 | 2,440,611 | — | — |
| 2013-01-15 | $11.28 | $11.28 | 2,266,345 | — | — |
| 2013-01-14 | $11.36 | $11.36 | 2,259,711 | — | — |
| 2013-01-11 | $11.37 | $11.37 | 2,310,133 | — | — |
| 2013-01-10 | $11.34 | $11.34 | 4,725,533 | — | — |
| 2013-01-09 | $11.52 | $11.52 | 2,588,782 | — | — |
| 2013-01-08 | $11.49 | $11.49 | 3,995,738 | — | — |
| 2013-01-07 | $11.58 | $11.58 | 3,305,750 | — | — |
| 2013-01-04 | $11.49 | $11.49 | 1,635,183 | — | — |
| 2013-01-03 | $11.41 | $11.41 | 2,565,782 | — | — |
| 2013-01-02 | $11.37 | $11.37 | 3,498,151 | — | — |