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
- 1992-10-30 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 | $14.12 | $15.11 | 2,270,300 | — | — |
| 2013-12-30 | $14.22 | $15.22 | 1,854,500 | — | — |
| 2013-12-27 | $14.37 | $15.38 | 1,649,000 | — | — |
| 2013-12-26 | $14.55 | $15.57 | 1,694,700 | — | — |
| 2013-12-24 | $14.63 | $15.66 | 1,127,600 | — | — |
| 2013-12-23 | $14.56 | $15.58 | 5,177,300 | — | — |
| 2013-12-20 | $13.93 | $14.91 | 4,470,300 | — | — |
| 2013-12-19 | $13.97 | $14.95 | 3,922,700 | — | — |
| 2013-12-18 | $14.14 | $15.14 | 4,887,500 | — | — |
| 2013-12-17 | $14.06 | $15.05 | 2,565,200 | — | — |
| 2013-12-16 | $14.30 | $15.31 | 2,579,700 | — | — |
| 2013-12-13 | $14.24 | $15.24 | 2,368,900 | — | — |
| 2013-12-12 | $14.41 | $15.42 | 6,993,900 | — | — |
| 2013-12-11 | $13.91 | $14.89 | 3,333,200 | — | — |
| 2013-12-10 | $14.17 | $15.17 | 2,173,700 | — | — |
| 2013-12-09 | $14.39 | $15.40 | 3,202,800 | — | — |
| 2013-12-06 | $14.50 | $15.52 | 3,203,800 | — | — |
| 2013-12-05 | $14.61 | $15.64 | 4,653,500 | — | — |
| 2013-12-04 | $14.45 | $15.47 | 2,842,900 | — | — |
| 2013-12-03 | $14.33 | $15.34 | 2,637,500 | — | — |
| 2013-12-02 | $14.36 | $15.37 | 3,109,900 | — | — |
| 2013-11-29 | $14.26 | $15.26 | 1,104,100 | — | — |
| 2013-11-27 | $14.28 | $15.29 | 2,797,100 | — | — |
| 2013-11-26 | $14.22 | $15.22 | 4,526,300 | — | — |
| 2013-11-25 | $13.75 | $14.72 | 3,566,800 | — | — |
| 2013-11-22 | $13.66 | $14.62 | 3,444,800 | — | — |
| 2013-11-21 | $13.48 | $14.43 | 5,141,200 | — | — |
| 2013-11-20 | $13.00 | $13.91 | 4,998,200 | — | — |
| 2013-11-19 | $12.95 | $13.86 | 3,939,000 | — | — |
| 2013-11-18 | $13.07 | $13.99 | 5,871,100 | — | — |
| 2013-11-15 | $13.21 | $14.14 | 5,901,100 | — | — |
| 2013-11-14 | $13.03 | $13.94 | 4,442,600 | — | — |
| 2013-11-13 | $12.71 | $13.60 | 5,860,200 | — | — |
| 2013-11-12 | $12.75 | $13.64 | 6,585,000 | — | — |
| 2013-11-11 | $13.04 | $13.95 | 4,617,300 | — | — |
| 2013-11-08 | $13.00 | $13.91 | 9,905,500 | — | — |
| 2013-11-07 | $13.27 | $14.20 | 16,090,600 | — | — |
| 2013-11-06 | $14.52 | $15.54 | 4,005,400 | — | — |
| 2013-11-05 | $14.90 | $15.94 | 7,128,600 | — | — |
| 2013-11-04 | $14.74 | $15.77 | 2,611,100 | — | — |
| 2013-11-01 | $14.52 | $15.54 | 3,741,000 | — | — |
| 2013-10-31 | $14.57 | $15.59 | 4,697,100 | — | — |
| 2013-10-30 | $14.66 | $15.69 | 3,067,700 | — | — |
| 2013-10-29 | $14.96 | $16.01 | 3,416,200 | — | — |
| 2013-10-28 | $14.66 | $15.69 | 3,677,000 | — | — |
| 2013-10-25 | $14.28 | $15.28 | 2,747,200 | — | — |
| 2013-10-24 | $14.18 | $15.17 | 3,306,300 | — | — |
| 2013-10-23 | $14.12 | $15.11 | 2,437,200 | — | — |
| 2013-10-22 | $14.19 | $15.19 | 2,572,800 | — | — |
| 2013-10-21 | $14.14 | $15.13 | 2,006,100 | — | — |
| 2013-10-18 | $14.39 | $15.40 | 3,198,500 | — | — |
| 2013-10-17 | $14.40 | $15.41 | 4,642,500 | — | — |
| 2013-10-16 | $14.46 | $15.47 | 9,353,400 | — | — |
| 2013-10-15 | $13.43 | $14.37 | 2,786,700 | — | — |
| 2013-10-14 | $13.75 | $14.71 | 2,552,500 | — | — |
| 2013-10-11 | $13.67 | $14.63 | 3,792,700 | — | — |
| 2013-10-10 | $13.50 | $14.45 | 5,089,400 | — | — |
| 2013-10-09 | $13.10 | $14.02 | 6,049,500 | — | — |
| 2013-10-08 | $13.32 | $14.25 | 6,420,200 | — | — |
| 2013-10-07 | $13.78 | $14.75 | 1,965,100 | — | — |
| 2013-10-04 | $13.97 | $14.95 | 2,371,300 | — | — |
| 2013-10-03 | $13.93 | $14.91 | 3,206,700 | — | — |
| 2013-10-02 | $14.02 | $15.00 | 2,705,900 | — | — |
| 2013-10-01 | $13.91 | $14.89 | 3,083,400 | — | — |
| 2013-09-30 | $13.93 | $14.91 | 3,447,000 | — | — |
| 2013-09-27 | $13.91 | $14.89 | 3,542,900 | — | — |
| 2013-09-26 | $14.16 | $15.15 | 2,867,100 | — | — |
| 2013-09-25 | $13.94 | $14.92 | 4,929,800 | — | — |
| 2013-09-24 | $13.74 | $14.70 | 3,851,400 | — | — |
| 2013-09-23 | $13.46 | $14.40 | 3,675,000 | — | — |
| 2013-09-20 | $13.73 | $14.69 | 4,293,900 | — | — |
| 2013-09-19 | $14.02 | $15.00 | 4,491,200 | — | — |
| 2013-09-18 | $14.25 | $15.25 | 8,197,200 | — | — |
| 2013-09-17 | $14.05 | $15.04 | 5,566,700 | — | — |
| 2013-09-16 | $13.64 | $14.60 | 3,968,500 | — | — |
| 2013-09-13 | $13.53 | $14.48 | 3,875,500 | — | — |
| 2013-09-12 | $13.26 | $14.19 | 5,573,000 | — | — |
| 2013-09-11 | $13.74 | $14.70 | 3,602,300 | — | — |
| 2013-09-10 | $13.98 | $14.96 | 5,495,500 | — | — |
| 2013-09-09 | $13.71 | $14.67 | 2,905,600 | — | — |
| 2013-09-06 | $13.48 | $14.43 | 4,225,400 | — | — |
| 2013-09-05 | $13.87 | $14.84 | 3,267,300 | — | — |
| 2013-09-04 | $13.73 | $14.69 | 3,825,400 | — | — |
| 2013-09-03 | $13.62 | $14.58 | 3,129,900 | — | — |
| 2013-08-30 | $13.55 | $14.50 | 8,897,700 | — | — |
| 2013-08-29 | $13.21 | $14.14 | 4,739,100 | — | — |
| 2013-08-28 | $12.79 | $13.69 | 5,390,800 | — | — |
| 2013-08-27 | $12.53 | $13.41 | 7,220,300 | — | — |
| 2013-08-26 | $13.05 | $13.97 | 2,254,000 | — | — |
| 2013-08-23 | $13.01 | $13.92 | 3,932,800 | — | — |
| 2013-08-22 | $13.18 | $14.10 | 2,745,600 | — | — |
| 2013-08-21 | $12.89 | $13.79 | 5,418,700 | — | — |
| 2013-08-20 | $13.18 | $14.10 | 4,209,300 | — | — |
| 2013-08-19 | $12.65 | $13.53 | 3,751,000 | — | — |
| 2013-08-16 | $13.06 | $13.97 | 4,488,400 | — | — |
| 2013-08-15 | $12.99 | $13.90 | 4,484,900 | — | — |
| 2013-08-14 | $13.05 | $13.96 | 6,667,000 | — | — |
| 2013-08-13 | $13.34 | $14.27 | 5,377,800 | — | — |
| 2013-08-12 | $13.71 | $14.67 | 3,938,000 | — | — |
| 2013-08-09 | $14.00 | $14.98 | 5,287,000 | — | — |
| 2013-08-08 | $14.15 | $15.14 | 3,788,000 | — | — |
| 2013-08-07 | $14.21 | $15.20 | 4,192,800 | — | — |
| 2013-08-06 | $14.21 | $15.20 | 3,807,100 | — | — |
| 2013-08-05 | $14.55 | $15.57 | 3,016,400 | — | — |
| 2013-08-02 | $14.59 | $15.61 | 4,338,600 | — | — |
| 2013-08-01 | $14.49 | $15.50 | 5,004,600 | — | — |
| 2013-07-31 | $14.05 | $15.03 | 4,443,600 | — | — |
| 2013-07-30 | $14.15 | $15.14 | 3,258,000 | — | — |
| 2013-07-29 | $13.93 | $14.90 | 3,330,700 | — | — |
| 2013-07-26 | $13.98 | $14.96 | 3,555,700 | — | — |
| 2013-07-25 | $14.07 | $15.05 | 5,537,100 | — | — |
| 2013-07-24 | $13.87 | $14.84 | 16,450,300 | — | — |
| 2013-07-23 | $13.83 | $14.80 | 12,661,800 | — | — |
| 2013-07-22 | $13.28 | $14.21 | 3,700,200 | — | — |
| 2013-07-19 | $13.20 | $14.12 | 3,927,200 | — | — |
| 2013-07-18 | $13.18 | $14.10 | 8,092,200 | — | — |
| 2013-07-17 | $12.73 | $13.62 | 5,585,600 | — | — |
| 2013-07-16 | $12.48 | $13.35 | 5,845,400 | — | — |
| 2013-07-15 | $12.26 | $13.12 | 1,713,500 | — | — |
| 2013-07-12 | $12.19 | $13.04 | 2,735,400 | — | — |
| 2013-07-11 | $12.24 | $13.10 | 4,682,000 | — | — |
| 2013-07-10 | $11.85 | $12.68 | 4,149,400 | — | — |
| 2013-07-09 | $12.05 | $12.89 | 6,259,700 | — | — |
| 2013-07-08 | $12.18 | $13.03 | 4,482,600 | — | — |
| 2013-07-05 | $11.89 | $12.72 | 3,228,200 | — | — |
| 2013-07-03 | $11.68 | $12.50 | 2,534,200 | — | — |
| 2013-07-02 | $11.56 | $12.37 | 5,079,100 | — | — |
| 2013-07-01 | $11.81 | $12.64 | 4,894,700 | — | — |
| 2013-06-28 | $11.62 | $12.43 | 8,357,500 | — | — |
| 2013-06-27 | $11.98 | $12.82 | 9,784,300 | — | — |
| 2013-06-26 | $11.38 | $12.18 | 5,216,200 | — | — |
| 2013-06-25 | $11.37 | $12.16 | 8,785,200 | — | — |
| 2013-06-24 | $11.00 | $11.77 | 11,694,600 | — | — |
| 2013-06-21 | $11.78 | $12.60 | 17,325,800 | — | — |
| 2013-06-20 | $12.07 | $12.91 | 9,645,700 | — | — |
| 2013-06-19 | $12.73 | $13.62 | 6,060,000 | — | — |
| 2013-06-18 | $12.90 | $13.80 | 6,546,900 | — | — |
| 2013-06-17 | $12.92 | $13.82 | 4,551,200 | — | — |
| 2013-06-14 | $12.73 | $13.62 | 4,678,800 | — | — |
| 2013-06-13 | $12.86 | $13.76 | 5,580,200 | — | — |
| 2013-06-12 | $12.88 | $13.78 | 4,467,200 | — | — |
| 2013-06-11 | $12.98 | $13.89 | 5,599,700 | — | — |
| 2013-06-10 | $13.21 | $14.13 | 8,452,300 | — | — |
| 2013-06-07 | $12.66 | $13.54 | 4,828,800 | — | — |
| 2013-06-06 | $12.48 | $13.35 | 8,620,000 | — | — |
| 2013-06-05 | $12.00 | $12.84 | 11,143,000 | — | — |
| 2013-06-04 | $12.31 | $13.17 | 9,632,200 | — | — |
| 2013-06-03 | $12.78 | $13.67 | 8,416,100 | — | — |
| 2013-05-31 | $12.87 | $13.77 | 4,852,800 | — | — |
| 2013-05-30 | $13.17 | $14.09 | 4,573,900 | — | — |
| 2013-05-29 | $13.22 | $14.14 | 5,099,000 | — | — |
| 2013-05-28 | $13.49 | $14.43 | 6,103,400 | — | — |
| 2013-05-24 | $13.13 | $14.05 | 7,147,100 | — | — |
| 2013-05-23 | $13.40 | $14.34 | 11,213,200 | — | — |
| 2013-05-22 | $13.27 | $14.19 | 11,030,100 | — | — |
| 2013-05-21 | $13.73 | $14.69 | 4,902,800 | — | — |
| 2013-05-20 | $13.62 | $14.57 | 6,701,900 | — | — |
| 2013-05-17 | $13.69 | $14.64 | 4,898,600 | — | — |
| 2013-05-16 | $13.27 | $14.19 | 8,503,700 | — | — |
| 2013-05-15 | $13.70 | $14.65 | 11,582,700 | — | — |
| 2013-05-14 | $13.99 | $14.96 | 12,151,500 | — | — |
| 2013-05-13 | $13.37 | $14.30 | 5,076,700 | — | — |
| 2013-05-10 | $13.26 | $14.18 | 4,641,800 | — | — |
| 2013-05-09 | $13.02 | $13.93 | 8,271,000 | — | — |
| 2013-05-08 | $13.03 | $13.94 | 7,643,100 | — | — |
| 2013-05-07 | $13.03 | $13.94 | 15,613,000 | — | — |
| 2013-05-06 | $12.49 | $13.36 | 12,899,800 | — | — |
| 2013-05-03 | $12.09 | $12.93 | 9,508,200 | — | — |
| 2013-05-02 | $11.89 | $12.72 | 7,085,700 | — | — |
| 2013-05-01 | $11.44 | $12.24 | 14,948,300 | — | — |
| 2013-04-30 | $11.95 | $12.78 | 10,184,400 | — | — |
| 2013-04-29 | $12.02 | $12.86 | 8,882,100 | — | — |
| 2013-04-26 | $11.78 | $12.60 | 5,763,000 | — | — |
| 2013-04-25 | $11.70 | $12.51 | 9,482,400 | — | — |
| 2013-04-24 | $11.27 | $12.05 | 4,713,500 | — | — |
| 2013-04-23 | $11.05 | $11.82 | 5,666,300 | — | — |
| 2013-04-22 | $10.70 | $11.45 | 5,455,300 | — | — |
| 2013-04-19 | $10.69 | $11.43 | 6,929,600 | — | — |
| 2013-04-18 | $10.07 | $10.77 | 7,477,700 | — | — |
| 2013-04-17 | $10.16 | $10.87 | 7,489,000 | — | — |
| 2013-04-16 | $10.65 | $11.39 | 7,065,200 | — | — |
| 2013-04-15 | $10.45 | $11.18 | 8,013,600 | — | — |
| 2013-04-12 | $11.16 | $11.94 | 4,951,500 | — | — |
| 2013-04-11 | $11.32 | $12.11 | 6,909,000 | — | — |
| 2013-04-10 | $11.27 | $12.05 | 9,701,300 | — | — |
| 2013-04-09 | $10.97 | $11.73 | 13,432,800 | — | — |
| 2013-04-08 | $10.73 | $11.48 | 10,242,100 | — | — |
| 2013-04-05 | $10.15 | $10.86 | 7,174,900 | — | — |
| 2013-04-04 | $10.22 | $10.93 | 9,502,600 | — | — |
| 2013-04-03 | $9.85 | $10.54 | 12,520,300 | — | — |
| 2013-04-02 | $10.20 | $10.91 | 8,356,400 | — | — |
| 2013-04-01 | $10.35 | $11.07 | 10,724,600 | — | — |
| 2013-03-28 | $10.71 | $11.46 | 12,350,700 | — | — |
| 2013-03-27 | $10.43 | $11.16 | 6,515,800 | — | — |
| 2013-03-26 | $10.24 | $10.95 | 7,068,800 | — | — |
| 2013-03-25 | $10.30 | $11.02 | 11,120,100 | — | — |
| 2013-03-22 | $10.28 | $11.00 | 7,140,300 | — | — |
| 2013-03-21 | $10.11 | $10.81 | 6,726,400 | — | — |
| 2013-03-20 | $10.13 | $10.84 | 9,234,200 | — | — |
| 2013-03-19 | $9.89 | $10.58 | 10,801,300 | — | — |
| 2013-03-18 | $10.17 | $10.88 | 10,431,900 | — | — |
| 2013-03-15 | $10.04 | $10.74 | 11,094,000 | — | — |
| 2013-03-14 | $10.38 | $11.10 | 10,004,500 | — | — |
| 2013-03-13 | $10.14 | $10.85 | 9,690,700 | — | — |
| 2013-03-12 | $9.93 | $10.62 | 8,531,300 | — | — |
| 2013-03-11 | $10.09 | $10.79 | 12,604,100 | — | — |
| 2013-03-08 | $9.53 | $10.19 | 10,478,800 | — | — |
| 2013-03-07 | $9.37 | $10.02 | 22,046,900 | — | — |
| 2013-03-06 | $9.93 | $10.62 | 40,069,500 | — | — |
| 2013-03-05 | $10.49 | $11.22 | 36,620,700 | — | — |
| 2013-03-04 | $9.87 | $10.56 | 25,559,500 | — | — |
| 2013-03-01 | $9.17 | $9.81 | 18,889,100 | — | — |
| 2013-02-28 | $8.81 | $9.42 | 21,647,800 | — | — |
| 2013-02-27 | $8.45 | $9.04 | 65,971,000 | — | — |
| 2013-02-26 | $8.43 | $9.02 | 21,703,600 | — | — |
| 2013-02-25 | $8.15 | $8.72 | 13,532,900 | — | — |
| 2013-02-22 | $7.95 | $8.50 | 6,281,300 | — | — |
| 2013-02-21 | $7.71 | $8.25 | 6,740,800 | — | — |
| 2013-02-20 | $7.50 | $8.02 | 10,922,300 | — | — |
| 2013-02-19 | $7.59 | $8.12 | 5,885,200 | — | — |
| 2013-02-15 | $7.25 | $7.75 | 3,774,600 | — | — |
| 2013-02-14 | $7.21 | $7.71 | 2,687,100 | — | — |
| 2013-02-13 | $6.94 | $7.42 | 4,646,600 | — | — |
| 2013-02-12 | $6.90 | $7.38 | 6,338,100 | — | — |
| 2013-02-11 | $6.51 | $6.96 | 11,988,000 | — | — |
| 2013-02-08 | $6.72 | $7.19 | 3,517,200 | — | — |
| 2013-02-07 | $6.88 | $7.36 | 2,701,300 | — | — |
| 2013-02-06 | $7.05 | $7.54 | 4,223,900 | — | — |
| 2013-02-05 | $6.89 | $7.37 | 2,949,600 | — | — |
| 2013-02-04 | $6.85 | $7.32 | 3,119,300 | — | — |
| 2013-02-01 | $6.77 | $7.24 | 3,822,800 | — | — |
| 2013-01-31 | $6.43 | $6.88 | 1,571,300 | — | — |
| 2013-01-30 | $6.32 | $6.76 | 3,500,100 | — | — |
| 2013-01-29 | $6.43 | $6.88 | 2,696,900 | — | — |
| 2013-01-28 | $6.66 | $7.12 | 2,823,700 | — | — |
| 2013-01-25 | $6.60 | $7.06 | 3,655,600 | — | — |
| 2013-01-24 | $6.39 | $6.83 | 4,309,200 | — | — |
| 2013-01-23 | $6.67 | $7.13 | 5,055,600 | — | — |
| 2013-01-22 | $6.62 | $7.08 | 5,559,100 | — | — |
| 2013-01-18 | $6.14 | $6.56 | 2,603,700 | — | — |
| 2013-01-17 | $6.18 | $6.61 | 2,503,700 | — | — |
| 2013-01-16 | $6.04 | $6.46 | 2,696,800 | — | — |
| 2013-01-15 | $6.11 | $6.53 | 3,289,400 | — | — |
| 2013-01-14 | $6.09 | $6.51 | 3,714,100 | — | — |
| 2013-01-11 | $6.18 | $6.61 | 3,884,600 | — | — |
| 2013-01-10 | $6.13 | $6.55 | 4,043,300 | — | — |
| 2013-01-09 | $6.26 | $6.69 | 5,261,800 | — | — |
| 2013-01-08 | $6.25 | $6.68 | 3,267,100 | — | — |
| 2013-01-07 | $6.34 | $6.78 | 4,099,600 | — | — |
| 2013-01-04 | $6.48 | $6.93 | 5,477,000 | — | — |
| 2013-01-03 | $6.40 | $6.84 | 6,655,800 | — | — |
| 2013-01-02 | $6.31 | $6.75 | 9,596,700 | — | — |