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
- 2004-07-27 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 | $11.22 | $29.24 | 2,156,400 | — | — |
| 2013-12-30 | $11.21 | $29.21 | 1,720,800 | — | — |
| 2013-12-27 | $11.24 | $29.29 | 1,716,500 | — | — |
| 2013-12-26 | $11.36 | $29.32 | 2,599,700 | — | — |
| 2013-12-24 | $11.37 | $29.34 | 1,861,000 | — | — |
| 2013-12-23 | $11.37 | $29.34 | 3,042,200 | — | — |
| 2013-12-20 | $11.31 | $29.19 | 5,795,200 | — | — |
| 2013-12-19 | $11.22 | $28.96 | 2,550,500 | — | — |
| 2013-12-18 | $11.33 | $29.24 | 4,519,400 | — | — |
| 2013-12-17 | $11.18 | $28.85 | 2,106,500 | — | — |
| 2013-12-16 | $11.17 | $28.83 | 2,542,400 | — | — |
| 2013-12-13 | $11.12 | $28.70 | 2,867,400 | — | — |
| 2013-12-12 | $11.07 | $28.57 | 2,626,300 | — | — |
| 2013-12-11 | $11.12 | $28.70 | 1,953,900 | — | — |
| 2013-12-10 | $11.16 | $28.80 | 1,980,800 | — | — |
| 2013-12-09 | $11.19 | $28.88 | 2,083,700 | — | — |
| 2013-12-06 | $11.17 | $28.83 | 2,260,300 | — | — |
| 2013-12-05 | $11.09 | $28.62 | 2,556,400 | — | — |
| 2013-12-04 | $11.11 | $28.67 | 3,050,000 | — | — |
| 2013-12-03 | $11.13 | $28.72 | 2,960,200 | — | — |
| 2013-12-02 | $11.17 | $28.83 | 4,076,300 | — | — |
| 2013-11-29 | $11.41 | $29.45 | 1,431,900 | — | — |
| 2013-11-27 | $11.38 | $29.37 | 2,420,100 | — | — |
| 2013-11-26 | $11.37 | $29.34 | 3,424,100 | — | — |
| 2013-11-25 | $11.45 | $29.27 | 2,989,700 | — | — |
| 2013-11-22 | $11.48 | $29.34 | 2,678,700 | — | — |
| 2013-11-21 | $11.44 | $29.24 | 2,747,400 | — | — |
| 2013-11-20 | $11.34 | $28.98 | 3,204,100 | — | — |
| 2013-11-19 | $11.42 | $29.19 | 2,324,500 | — | — |
| 2013-11-18 | $11.45 | $29.27 | 2,743,100 | — | — |
| 2013-11-15 | $11.46 | $29.29 | 6,595,500 | — | — |
| 2013-11-14 | $11.46 | $29.29 | 2,348,300 | — | — |
| 2013-11-13 | $11.42 | $29.19 | 2,642,400 | — | — |
| 2013-11-12 | $11.36 | $29.04 | 2,250,700 | — | — |
| 2013-11-11 | $11.31 | $28.91 | 2,028,900 | — | — |
| 2013-11-08 | $11.30 | $28.88 | 2,838,000 | — | — |
| 2013-11-07 | $11.13 | $28.45 | 5,187,500 | — | — |
| 2013-11-06 | $11.30 | $28.88 | 3,067,300 | — | — |
| 2013-11-05 | $11.28 | $28.83 | 3,475,900 | — | — |
| 2013-11-04 | $11.43 | $29.21 | 3,195,500 | — | — |
| 2013-11-01 | $11.34 | $28.98 | 3,224,200 | — | — |
| 2013-10-31 | $11.33 | $28.96 | 3,516,100 | — | — |
| 2013-10-30 | $11.30 | $28.88 | 2,378,100 | — | — |
| 2013-10-29 | $11.38 | $29.09 | 3,047,800 | — | — |
| 2013-10-28 | $11.46 | $29.01 | 3,715,000 | — | — |
| 2013-10-25 | $11.47 | $29.04 | 3,803,600 | — | — |
| 2013-10-24 | $11.42 | $28.91 | 3,182,800 | — | — |
| 2013-10-23 | $11.45 | $28.98 | 2,891,000 | — | — |
| 2013-10-22 | $11.41 | $28.88 | 3,844,700 | — | — |
| 2013-10-21 | $11.30 | $28.61 | 2,398,100 | — | — |
| 2013-10-18 | $11.31 | $28.63 | 3,228,700 | — | — |
| 2013-10-17 | $11.25 | $28.48 | 2,609,300 | — | — |
| 2013-10-16 | $11.11 | $28.12 | 2,160,000 | — | — |
| 2013-10-15 | $11.01 | $27.87 | 2,148,700 | — | — |
| 2013-10-14 | $11.08 | $28.05 | 3,215,000 | — | — |
| 2013-10-11 | $11.17 | $28.28 | 2,607,600 | — | — |
| 2013-10-10 | $11.07 | $28.02 | 2,991,000 | — | — |
| 2013-10-09 | $10.86 | $27.49 | 2,517,400 | — | — |
| 2013-10-08 | $10.80 | $27.34 | 3,298,500 | — | — |
| 2013-10-07 | $10.95 | $27.72 | 3,004,400 | — | — |
| 2013-10-04 | $11.02 | $27.90 | 2,719,000 | — | — |
| 2013-10-03 | $10.99 | $27.82 | 4,311,800 | — | — |
| 2013-10-02 | $11.12 | $28.15 | 2,534,300 | — | — |
| 2013-10-01 | $11.21 | $28.38 | 3,169,600 | — | — |
| 2013-09-30 | $11.17 | $28.28 | 3,629,800 | — | — |
| 2013-09-27 | $11.27 | $28.53 | 2,280,600 | — | — |
| 2013-09-26 | $11.29 | $28.58 | 4,090,800 | — | — |
| 2013-09-25 | $11.44 | $28.68 | 3,582,300 | — | — |
| 2013-09-24 | $11.40 | $28.58 | 2,757,000 | — | — |
| 2013-09-23 | $11.36 | $28.48 | 3,167,800 | — | — |
| 2013-09-20 | $11.37 | $28.51 | 8,187,600 | — | — |
| 2013-09-19 | $11.52 | $28.88 | 3,970,800 | — | — |
| 2013-09-18 | $11.61 | $29.11 | 3,223,100 | — | — |
| 2013-09-17 | $11.52 | $28.88 | 3,481,400 | — | — |
| 2013-09-16 | $11.53 | $28.91 | 2,444,100 | — | — |
| 2013-09-13 | $11.47 | $28.76 | 1,917,700 | — | — |
| 2013-09-12 | $11.45 | $28.71 | 1,812,600 | — | — |
| 2013-09-11 | $11.47 | $28.76 | 1,898,100 | — | — |
| 2013-09-10 | $11.44 | $28.68 | 2,954,100 | — | — |
| 2013-09-09 | $11.43 | $28.66 | 3,783,800 | — | — |
| 2013-09-06 | $11.29 | $28.31 | 2,111,200 | — | — |
| 2013-09-05 | $11.26 | $28.23 | 2,132,800 | — | — |
| 2013-09-04 | $11.25 | $28.20 | 3,006,200 | — | — |
| 2013-09-03 | $11.13 | $27.90 | 3,869,100 | — | — |
| 2013-08-30 | $11.07 | $27.75 | 6,294,800 | — | — |
| 2013-08-29 | $11.17 | $28.00 | 2,181,900 | — | — |
| 2013-08-28 | $11.09 | $27.80 | 2,680,800 | — | — |
| 2013-08-27 | $11.20 | $27.80 | 3,720,300 | — | — |
| 2013-08-26 | $11.34 | $28.15 | 3,238,300 | — | — |
| 2013-08-23 | $11.38 | $28.25 | 4,231,400 | — | — |
| 2013-08-22 | $11.25 | $27.93 | 4,163,100 | — | — |
| 2013-08-21 | $10.97 | $27.23 | 3,933,100 | — | — |
| 2013-08-20 | $11.07 | $27.48 | 2,594,100 | — | — |
| 2013-08-19 | $10.91 | $27.08 | 2,818,900 | — | — |
| 2013-08-16 | $10.89 | $27.03 | 2,141,200 | — | — |
| 2013-08-15 | $10.88 | $27.01 | 2,244,000 | — | — |
| 2013-08-14 | $10.91 | $27.08 | 1,926,400 | — | — |
| 2013-08-13 | $10.92 | $27.11 | 1,656,200 | — | — |
| 2013-08-12 | $10.91 | $27.08 | 1,417,800 | — | — |
| 2013-08-09 | $10.86 | $26.96 | 1,878,300 | — | — |
| 2013-08-08 | $10.87 | $26.98 | 1,725,700 | — | — |
| 2013-08-07 | $10.83 | $26.89 | 3,236,200 | — | — |
| 2013-08-06 | $10.86 | $26.96 | 2,242,500 | — | — |
| 2013-08-05 | $10.93 | $27.13 | 2,211,200 | — | — |
| 2013-08-02 | $10.95 | $27.18 | 2,091,000 | — | — |
| 2013-08-01 | $10.96 | $27.21 | 1,704,100 | — | — |
| 2013-07-31 | $10.95 | $27.18 | 1,973,600 | — | — |
| 2013-07-30 | $10.97 | $27.23 | 2,000,100 | — | — |
| 2013-07-29 | $10.96 | $27.21 | 2,217,400 | — | — |
| 2013-07-26 | $11.10 | $27.28 | 2,503,400 | — | — |
| 2013-07-25 | $11.04 | $27.13 | 2,935,000 | — | — |
| 2013-07-24 | $10.96 | $26.94 | 3,522,100 | — | — |
| 2013-07-23 | $11.10 | $27.28 | 2,493,900 | — | — |
| 2013-07-22 | $11.06 | $27.18 | 2,399,800 | — | — |
| 2013-07-19 | $11.04 | $27.13 | 2,052,900 | — | — |
| 2013-07-18 | $11.04 | $27.13 | 2,683,900 | — | — |
| 2013-07-17 | $11.04 | $27.13 | 2,506,000 | — | — |
| 2013-07-16 | $10.98 | $26.99 | 2,064,500 | — | — |
| 2013-07-15 | $10.98 | $26.99 | 2,438,900 | — | — |
| 2013-07-12 | $10.89 | $26.77 | 1,875,700 | — | — |
| 2013-07-11 | $10.90 | $26.79 | 4,028,600 | — | — |
| 2013-07-10 | $10.88 | $26.74 | 1,951,200 | — | — |
| 2013-07-09 | $10.88 | $26.74 | 2,356,000 | — | — |
| 2013-07-08 | $10.85 | $26.67 | 1,808,300 | — | — |
| 2013-07-05 | $10.76 | $26.45 | 2,473,200 | — | — |
| 2013-07-03 | $10.76 | $26.45 | 993,200 | — | — |
| 2013-07-02 | $10.79 | $26.52 | 1,656,100 | — | — |
| 2013-07-01 | $10.83 | $26.62 | 2,011,300 | — | — |
| 2013-06-28 | $10.80 | $26.55 | 4,118,400 | — | — |
| 2013-06-27 | $10.77 | $26.47 | 2,384,400 | — | — |
| 2013-06-26 | $10.65 | $26.18 | 2,979,300 | — | — |
| 2013-06-25 | $10.67 | $25.96 | 3,921,100 | — | — |
| 2013-06-24 | $10.41 | $25.32 | 5,064,300 | — | — |
| 2013-06-21 | $10.52 | $25.59 | 3,487,300 | — | — |
| 2013-06-20 | $10.45 | $25.42 | 3,654,600 | — | — |
| 2013-06-19 | $10.49 | $25.52 | 3,667,400 | — | — |
| 2013-06-18 | $10.76 | $26.17 | 3,104,400 | — | — |
| 2013-06-17 | $10.66 | $25.93 | 4,337,200 | — | — |
| 2013-06-14 | $10.41 | $25.32 | 2,626,200 | — | — |
| 2013-06-13 | $10.29 | $25.03 | 3,146,400 | — | — |
| 2013-06-12 | $10.22 | $24.86 | 4,768,800 | — | — |
| 2013-06-11 | $10.14 | $24.67 | 2,309,300 | — | — |
| 2013-06-10 | $10.36 | $25.20 | 1,872,800 | — | — |
| 2013-06-07 | $10.26 | $24.96 | 2,237,100 | — | — |
| 2013-06-06 | $10.18 | $24.76 | 2,278,500 | — | — |
| 2013-06-05 | $10.08 | $24.52 | 3,276,300 | — | — |
| 2013-06-04 | $10.18 | $24.76 | 2,720,000 | — | — |
| 2013-06-03 | $10.35 | $25.18 | 5,098,900 | — | — |
| 2013-05-31 | $10.39 | $25.27 | 5,653,600 | — | — |
| 2013-05-30 | $10.61 | $25.81 | 2,328,200 | — | — |
| 2013-05-29 | $10.61 | $25.81 | 3,201,500 | — | — |
| 2013-05-28 | $10.82 | $26.05 | 3,179,300 | — | — |
| 2013-05-24 | $10.81 | $26.03 | 1,992,300 | — | — |
| 2013-05-23 | $10.83 | $26.08 | 2,961,200 | — | — |
| 2013-05-22 | $10.87 | $26.17 | 2,880,200 | — | — |
| 2013-05-21 | $10.94 | $26.34 | 2,729,700 | — | — |
| 2013-05-20 | $10.94 | $26.34 | 2,541,300 | — | — |
| 2013-05-17 | $10.97 | $26.41 | 5,001,200 | — | — |
| 2013-05-16 | $10.93 | $26.32 | 1,973,600 | — | — |
| 2013-05-15 | $10.93 | $26.32 | 2,850,300 | — | — |
| 2013-05-14 | $10.93 | $26.32 | 3,377,600 | — | — |
| 2013-05-13 | $10.85 | $26.12 | 2,082,600 | — | — |
| 2013-05-10 | $10.81 | $26.03 | 2,764,200 | — | — |
| 2013-05-09 | $10.86 | $26.15 | 2,133,200 | — | — |
| 2013-05-08 | $10.88 | $26.20 | 2,885,800 | — | — |
| 2013-05-07 | $10.88 | $26.20 | 5,073,400 | — | — |
| 2013-05-06 | $11.11 | $26.75 | 2,653,500 | — | — |
| 2013-05-03 | $11.05 | $26.61 | 3,096,700 | — | — |
| 2013-05-02 | $10.97 | $26.41 | 2,340,700 | — | — |
| 2013-05-01 | $10.86 | $26.15 | 3,236,200 | — | — |
| 2013-04-30 | $11.03 | $26.56 | 2,947,000 | — | — |
| 2013-04-29 | $10.94 | $26.34 | 2,310,100 | — | — |
| 2013-04-26 | $10.85 | $26.12 | 2,407,200 | — | — |
| 2013-04-25 | $10.97 | $26.15 | 2,715,900 | — | — |
| 2013-04-24 | $10.94 | $26.08 | 2,039,200 | — | — |
| 2013-04-23 | $10.96 | $26.12 | 3,017,300 | — | — |
| 2013-04-22 | $10.71 | $25.53 | 2,595,900 | — | — |
| 2013-04-19 | $10.66 | $25.41 | 2,259,600 | — | — |
| 2013-04-18 | $10.51 | $25.05 | 3,539,100 | — | — |
| 2013-04-17 | $10.46 | $24.93 | 4,365,300 | — | — |
| 2013-04-16 | $10.71 | $25.53 | 2,339,500 | — | — |
| 2013-04-15 | $10.65 | $25.39 | 4,172,800 | — | — |
| 2013-04-12 | $10.86 | $25.89 | 2,165,800 | — | — |
| 2013-04-11 | $10.90 | $25.98 | 2,546,200 | — | — |
| 2013-04-10 | $10.99 | $26.20 | 3,870,300 | — | — |
| 2013-04-09 | $10.86 | $25.89 | 2,290,200 | — | — |
| 2013-04-08 | $10.89 | $25.96 | 2,205,800 | — | — |
| 2013-04-05 | $10.83 | $25.82 | 2,008,500 | — | — |
| 2013-04-04 | $10.82 | $25.79 | 1,603,600 | — | — |
| 2013-04-03 | $10.72 | $25.55 | 3,612,800 | — | — |
| 2013-04-02 | $10.89 | $25.96 | 2,437,500 | — | — |
| 2013-04-01 | $10.87 | $25.91 | 2,827,700 | — | — |
| 2013-03-28 | $10.91 | $26.01 | 2,656,800 | — | — |
| 2013-03-27 | $10.94 | $26.08 | 2,857,400 | — | — |
| 2013-03-26 | $10.94 | $26.08 | 5,124,900 | — | — |
| 2013-03-25 | $11.15 | $26.32 | 3,855,800 | — | — |
| 2013-03-22 | $11.17 | $26.36 | 2,210,500 | — | — |
| 2013-03-21 | $11.11 | $26.22 | 3,029,500 | — | — |
| 2013-03-20 | $11.12 | $26.24 | 2,358,000 | — | — |
| 2013-03-19 | $11.08 | $26.15 | 4,001,900 | — | — |
| 2013-03-18 | $11.18 | $26.39 | 2,517,800 | — | — |
| 2013-03-15 | $11.30 | $26.67 | 2,653,300 | — | — |
| 2013-03-14 | $11.30 | $26.67 | 2,392,500 | — | — |
| 2013-03-13 | $11.25 | $26.55 | 2,910,400 | — | — |
| 2013-03-12 | $11.18 | $26.39 | 2,153,900 | — | — |
| 2013-03-11 | $11.17 | $26.36 | 1,900,600 | — | — |
| 2013-03-08 | $11.16 | $26.34 | 3,004,800 | — | — |
| 2013-03-07 | $11.10 | $26.20 | 2,557,300 | — | — |
| 2013-03-06 | $11.09 | $26.17 | 2,067,200 | — | — |
| 2013-03-05 | $11.11 | $26.22 | 2,652,000 | — | — |
| 2013-03-04 | $11.10 | $26.20 | 2,838,600 | — | — |
| 2013-03-01 | $11.14 | $26.29 | 2,500,100 | — | — |
| 2013-02-28 | $11.16 | $26.34 | 3,305,900 | — | — |
| 2013-02-27 | $11.16 | $26.34 | 2,622,800 | — | — |
| 2013-02-26 | $11.04 | $26.06 | 4,212,200 | — | — |
| 2013-02-25 | $11.09 | $25.91 | 3,481,700 | — | — |
| 2013-02-22 | $11.23 | $26.24 | 2,878,000 | — | — |
| 2013-02-21 | $11.06 | $25.84 | 6,466,000 | — | — |
| 2013-02-20 | $11.26 | $26.31 | 5,273,200 | — | — |
| 2013-02-19 | $11.31 | $26.43 | 4,910,300 | — | — |
| 2013-02-15 | $11.39 | $26.62 | 2,692,400 | — | — |
| 2013-02-14 | $11.42 | $26.69 | 2,358,300 | — | — |
| 2013-02-13 | $11.39 | $26.62 | 2,760,900 | — | — |
| 2013-02-12 | $11.39 | $26.62 | 3,332,100 | — | — |
| 2013-02-11 | $11.35 | $26.52 | 4,013,400 | — | — |
| 2013-02-08 | $11.49 | $26.85 | 4,361,300 | — | — |
| 2013-02-07 | $11.34 | $26.50 | 3,987,300 | — | — |
| 2013-02-06 | $11.45 | $26.76 | 2,318,400 | — | — |
| 2013-02-05 | $11.38 | $26.59 | 2,367,600 | — | — |
| 2013-02-04 | $11.29 | $26.38 | 2,327,300 | — | — |
| 2013-02-01 | $11.33 | $26.48 | 2,383,000 | — | — |
| 2013-01-31 | $11.28 | $26.36 | 3,676,900 | — | — |
| 2013-01-30 | $11.20 | $26.17 | 2,909,500 | — | — |
| 2013-01-29 | $11.22 | $26.22 | 3,956,800 | — | — |
| 2013-01-28 | $11.32 | $26.19 | 4,151,000 | — | — |
| 2013-01-25 | $11.36 | $26.29 | 3,287,700 | — | — |
| 2013-01-24 | $11.38 | $26.33 | 3,490,700 | — | — |
| 2013-01-23 | $11.43 | $26.45 | 4,161,700 | — | — |
| 2013-01-22 | $11.36 | $26.29 | 4,024,400 | — | — |
| 2013-01-18 | $11.27 | $26.08 | 2,775,500 | — | — |
| 2013-01-17 | $11.23 | $25.99 | 2,283,900 | — | — |
| 2013-01-16 | $11.18 | $25.87 | 2,927,600 | — | — |
| 2013-01-15 | $11.17 | $25.85 | 3,013,500 | — | — |
| 2013-01-14 | $11.18 | $25.87 | 2,638,500 | — | — |
| 2013-01-11 | $11.24 | $26.01 | 2,088,700 | — | — |
| 2013-01-10 | $11.25 | $26.03 | 2,321,500 | — | — |
| 2013-01-09 | $11.22 | $25.96 | 2,734,200 | — | — |
| 2013-01-08 | $11.16 | $25.82 | 2,501,300 | — | — |
| 2013-01-07 | $11.22 | $25.96 | 2,283,000 | — | — |
| 2013-01-04 | $11.22 | $25.96 | 3,836,100 | — | — |
| 2013-01-03 | $11.04 | $25.55 | 2,513,400 | — | — |
| 2013-01-02 | $11.01 | $25.48 | 3,541,000 | — | — |