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
- 1980-03-17 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 | $9.89 | $25.74 | 6,774,500 | — | — |
| 2013-12-30 | $9.84 | $25.61 | 4,707,200 | — | — |
| 2013-12-27 | $9.83 | $25.59 | 4,730,400 | — | — |
| 2013-12-26 | $9.88 | $25.72 | 5,327,200 | — | — |
| 2013-12-24 | $9.85 | $25.64 | 3,982,800 | — | — |
| 2013-12-23 | $9.82 | $25.56 | 7,419,600 | — | — |
| 2013-12-20 | $9.63 | $25.07 | 17,570,900 | — | — |
| 2013-12-19 | $9.59 | $24.96 | 10,970,000 | — | — |
| 2013-12-18 | $9.60 | $24.99 | 18,371,400 | — | — |
| 2013-12-17 | $9.52 | $24.78 | 8,037,700 | — | — |
| 2013-12-16 | $9.57 | $24.91 | 8,494,400 | — | — |
| 2013-12-13 | $9.53 | $24.81 | 14,538,200 | — | — |
| 2013-12-12 | $9.52 | $24.78 | 14,537,900 | — | — |
| 2013-12-11 | $9.42 | $24.52 | 15,199,700 | — | — |
| 2013-12-10 | $9.56 | $24.81 | 26,578,100 | — | — |
| 2013-12-09 | $9.63 | $24.99 | 15,019,300 | — | — |
| 2013-12-06 | $9.71 | $25.20 | 16,302,600 | — | — |
| 2013-12-05 | $9.56 | $24.81 | 10,329,700 | — | — |
| 2013-12-04 | $9.67 | $25.09 | 15,705,500 | — | — |
| 2013-12-03 | $9.55 | $24.78 | 16,219,300 | — | — |
| 2013-12-02 | $9.74 | $25.27 | 12,211,500 | — | — |
| 2013-11-29 | $9.73 | $25.25 | 4,863,500 | — | — |
| 2013-11-27 | $9.82 | $25.48 | 9,213,000 | — | — |
| 2013-11-26 | $9.76 | $25.33 | 10,263,400 | — | — |
| 2013-11-25 | $9.82 | $25.48 | 9,733,100 | — | — |
| 2013-11-22 | $9.86 | $25.58 | 7,004,400 | — | — |
| 2013-11-21 | $9.74 | $25.27 | 11,750,500 | — | — |
| 2013-11-20 | $9.61 | $24.94 | 12,090,600 | — | — |
| 2013-11-19 | $9.58 | $24.86 | 13,752,900 | — | — |
| 2013-11-18 | $9.66 | $25.07 | 12,320,000 | — | — |
| 2013-11-15 | $9.85 | $25.56 | 17,799,900 | — | — |
| 2013-11-14 | $9.81 | $25.46 | 12,771,100 | — | — |
| 2013-11-13 | $9.67 | $25.09 | 8,358,900 | — | — |
| 2013-11-12 | $9.64 | $25.01 | 10,934,000 | — | — |
| 2013-11-11 | $9.80 | $25.43 | 10,476,800 | — | — |
| 2013-11-08 | $9.78 | $25.38 | 37,095,500 | — | — |
| 2013-11-07 | $9.26 | $24.03 | 18,588,100 | — | — |
| 2013-11-06 | $9.45 | $24.52 | 21,563,400 | — | — |
| 2013-11-05 | $9.54 | $24.75 | 14,482,500 | — | — |
| 2013-11-04 | $9.45 | $24.52 | 12,847,000 | — | — |
| 2013-11-01 | $9.55 | $24.78 | 14,832,000 | — | — |
| 2013-10-31 | $9.63 | $24.99 | 46,873,700 | — | — |
| 2013-10-30 | $9.54 | $24.75 | 16,111,500 | — | — |
| 2013-10-29 | $9.50 | $24.65 | 15,554,200 | — | — |
| 2013-10-28 | $9.56 | $24.81 | 11,539,600 | — | — |
| 2013-10-25 | $9.49 | $24.62 | 16,669,800 | — | — |
| 2013-10-24 | $9.54 | $24.75 | 17,386,300 | — | — |
| 2013-10-23 | $9.59 | $24.88 | 22,468,800 | — | — |
| 2013-10-22 | $9.68 | $25.12 | 51,792,600 | — | — |
| 2013-10-21 | $10.04 | $26.05 | 20,361,200 | — | — |
| 2013-10-18 | $10.11 | $26.23 | 31,126,400 | — | — |
| 2013-10-17 | $9.94 | $25.79 | 16,369,300 | — | — |
| 2013-10-16 | $9.81 | $25.46 | 13,392,200 | — | — |
| 2013-10-15 | $9.57 | $24.83 | 11,439,100 | — | — |
| 2013-10-14 | $9.72 | $25.22 | 12,353,600 | — | — |
| 2013-10-11 | $9.59 | $24.88 | 16,567,100 | — | — |
| 2013-10-10 | $9.47 | $24.57 | 25,179,500 | — | — |
| 2013-10-09 | $9.28 | $24.08 | 14,863,400 | — | — |
| 2013-10-08 | $9.22 | $23.92 | 14,940,800 | — | — |
| 2013-10-07 | $9.27 | $24.05 | 9,151,500 | — | — |
| 2013-10-04 | $9.43 | $24.47 | 11,716,900 | — | — |
| 2013-10-03 | $9.30 | $24.13 | 17,761,100 | — | — |
| 2013-10-02 | $9.33 | $24.21 | 9,730,600 | — | — |
| 2013-10-01 | $9.40 | $24.39 | 12,132,200 | — | — |
| 2013-09-30 | $9.26 | $24.03 | 13,037,600 | — | — |
| 2013-09-27 | $9.30 | $24.13 | 20,922,200 | — | — |
| 2013-09-26 | $9.18 | $23.82 | 7,553,500 | — | — |
| 2013-09-25 | $9.25 | $24.00 | 19,929,600 | — | — |
| 2013-09-24 | $9.19 | $23.85 | 23,539,200 | — | — |
| 2013-09-23 | $9.07 | $23.53 | 22,966,200 | — | — |
| 2013-09-20 | $9.29 | $24.11 | 20,894,200 | — | — |
| 2013-09-19 | $9.21 | $23.90 | 36,857,600 | — | — |
| 2013-09-18 | $9.61 | $24.94 | 15,766,600 | — | — |
| 2013-09-17 | $9.64 | $25.01 | 11,419,200 | — | — |
| 2013-09-16 | $9.59 | $24.88 | 9,681,800 | — | — |
| 2013-09-13 | $9.52 | $24.70 | 6,917,000 | — | — |
| 2013-09-12 | $9.48 | $24.60 | 8,416,300 | — | — |
| 2013-09-11 | $9.55 | $24.78 | 8,174,000 | — | — |
| 2013-09-10 | $9.66 | $24.99 | 16,719,000 | — | — |
| 2013-09-09 | $9.54 | $24.68 | 15,267,000 | — | — |
| 2013-09-06 | $9.55 | $24.70 | 13,253,900 | — | — |
| 2013-09-05 | $9.57 | $24.76 | 9,079,300 | — | — |
| 2013-09-04 | $9.49 | $24.55 | 16,323,600 | — | — |
| 2013-09-03 | $9.35 | $24.19 | 14,264,700 | — | — |
| 2013-08-30 | $9.40 | $24.32 | 9,168,700 | — | — |
| 2013-08-29 | $9.49 | $24.55 | 10,545,600 | — | — |
| 2013-08-28 | $9.44 | $24.42 | 14,454,000 | — | — |
| 2013-08-27 | $9.46 | $24.47 | 20,356,800 | — | — |
| 2013-08-26 | $9.81 | $25.38 | 10,436,100 | — | — |
| 2013-08-23 | $9.94 | $25.71 | 9,969,400 | — | — |
| 2013-08-22 | $10.06 | $26.02 | 12,848,900 | — | — |
| 2013-08-21 | $9.84 | $25.45 | 18,017,000 | — | — |
| 2013-08-20 | $9.86 | $25.51 | 21,645,800 | — | — |
| 2013-08-19 | $9.68 | $25.04 | 14,287,800 | — | — |
| 2013-08-16 | $9.84 | $25.45 | 14,188,700 | — | — |
| 2013-08-15 | $9.81 | $25.38 | 14,222,200 | — | — |
| 2013-08-14 | $9.95 | $25.74 | 12,576,200 | — | — |
| 2013-08-13 | $9.88 | $25.56 | 11,294,200 | — | — |
| 2013-08-12 | $9.85 | $25.48 | 15,257,800 | — | — |
| 2013-08-09 | $9.92 | $25.66 | 10,860,200 | — | — |
| 2013-08-08 | $9.93 | $25.69 | 11,255,100 | — | — |
| 2013-08-07 | $9.91 | $25.63 | 12,508,300 | — | — |
| 2013-08-06 | $10.02 | $25.92 | 13,452,000 | — | — |
| 2013-08-05 | $10.25 | $26.51 | 7,204,200 | — | — |
| 2013-08-02 | $10.24 | $26.49 | 12,861,300 | — | — |
| 2013-08-01 | $10.26 | $26.54 | 18,890,800 | — | — |
| 2013-07-31 | $10.01 | $25.89 | 27,569,700 | — | — |
| 2013-07-30 | $10.04 | $25.97 | 17,276,200 | — | — |
| 2013-07-29 | $10.06 | $26.02 | 13,308,000 | — | — |
| 2013-07-26 | $10.23 | $26.46 | 10,978,700 | — | — |
| 2013-07-25 | $10.18 | $26.33 | 16,872,400 | — | — |
| 2013-07-24 | $10.22 | $26.44 | 19,704,400 | — | — |
| 2013-07-23 | $10.42 | $26.95 | 34,590,500 | — | — |
| 2013-07-22 | $10.42 | $26.95 | 19,519,500 | — | — |
| 2013-07-19 | $10.23 | $26.46 | 13,346,400 | — | — |
| 2013-07-18 | $10.23 | $26.46 | 16,414,100 | — | — |
| 2013-07-17 | $9.98 | $25.82 | 13,162,600 | — | — |
| 2013-07-16 | $9.74 | $25.20 | 25,940,500 | — | — |
| 2013-07-15 | $9.93 | $25.69 | 13,011,300 | — | — |
| 2013-07-12 | $10.00 | $25.87 | 14,176,600 | — | — |
| 2013-07-11 | $9.88 | $25.56 | 25,174,700 | — | — |
| 2013-07-10 | $10.13 | $26.20 | 18,114,300 | — | — |
| 2013-07-09 | $10.20 | $26.38 | 19,810,500 | — | — |
| 2013-07-08 | $10.15 | $26.26 | 16,502,800 | — | — |
| 2013-07-05 | $10.18 | $26.33 | 13,319,200 | — | — |
| 2013-07-03 | $9.88 | $25.56 | 9,560,100 | — | — |
| 2013-07-02 | $9.82 | $25.40 | 18,019,700 | — | — |
| 2013-07-01 | $9.74 | $25.20 | 12,806,200 | — | — |
| 2013-06-28 | $9.53 | $24.65 | 15,855,500 | — | — |
| 2013-06-27 | $9.71 | $25.12 | 20,494,800 | — | — |
| 2013-06-26 | $9.53 | $24.65 | 22,702,400 | — | — |
| 2013-06-25 | $9.27 | $23.98 | 13,056,800 | — | — |
| 2013-06-24 | $9.10 | $23.54 | 26,617,900 | — | — |
| 2013-06-21 | $9.10 | $23.54 | 29,187,300 | — | — |
| 2013-06-20 | $9.06 | $23.44 | 29,187,500 | — | — |
| 2013-06-19 | $9.07 | $23.46 | 18,897,200 | — | — |
| 2013-06-18 | $9.11 | $23.57 | 14,771,100 | — | — |
| 2013-06-17 | $8.97 | $23.20 | 14,743,500 | — | — |
| 2013-06-14 | $8.98 | $23.23 | 14,164,100 | — | — |
| 2013-06-13 | $9.17 | $23.72 | 11,367,700 | — | — |
| 2013-06-12 | $9.07 | $23.46 | 18,000,900 | — | — |
| 2013-06-11 | $9.22 | $23.77 | 18,512,700 | — | — |
| 2013-06-10 | $9.36 | $24.13 | 22,035,500 | — | — |
| 2013-06-07 | $9.21 | $23.75 | 20,071,900 | — | — |
| 2013-06-06 | $9.03 | $23.28 | 15,185,500 | — | — |
| 2013-06-05 | $8.88 | $22.90 | 18,810,000 | — | — |
| 2013-06-04 | $8.98 | $23.15 | 19,924,900 | — | — |
| 2013-06-03 | $9.12 | $23.51 | 22,932,200 | — | — |
| 2013-05-31 | $9.13 | $23.54 | 17,333,800 | — | — |
| 2013-05-30 | $9.38 | $24.18 | 15,413,600 | — | — |
| 2013-05-29 | $9.26 | $23.88 | 14,873,500 | — | — |
| 2013-05-28 | $9.23 | $23.80 | 15,628,300 | — | — |
| 2013-05-24 | $9.10 | $23.46 | 12,234,400 | — | — |
| 2013-05-23 | $8.99 | $23.18 | 15,793,900 | — | — |
| 2013-05-22 | $9.02 | $23.26 | 16,338,900 | — | — |
| 2013-05-21 | $9.16 | $23.62 | 10,670,600 | — | — |
| 2013-05-20 | $9.15 | $23.59 | 13,365,200 | — | — |
| 2013-05-17 | $9.05 | $23.33 | 15,019,300 | — | — |
| 2013-05-16 | $8.95 | $23.08 | 14,737,300 | — | — |
| 2013-05-15 | $9.14 | $23.57 | 15,372,000 | — | — |
| 2013-05-14 | $9.00 | $23.21 | 13,326,800 | — | — |
| 2013-05-13 | $8.84 | $22.79 | 9,172,900 | — | — |
| 2013-05-10 | $8.81 | $22.72 | 9,702,400 | — | — |
| 2013-05-09 | $8.81 | $22.72 | 15,172,600 | — | — |
| 2013-05-08 | $8.81 | $22.72 | 10,197,100 | — | — |
| 2013-05-07 | $8.73 | $22.51 | 12,495,400 | — | — |
| 2013-05-06 | $8.71 | $22.46 | 7,999,100 | — | — |
| 2013-05-03 | $8.58 | $22.12 | 13,233,900 | — | — |
| 2013-05-02 | $8.46 | $21.81 | 13,190,500 | — | — |
| 2013-05-01 | $8.43 | $21.74 | 17,214,600 | — | — |
| 2013-04-30 | $8.49 | $21.89 | 19,998,800 | — | — |
| 2013-04-29 | $8.42 | $21.71 | 12,958,600 | — | — |
| 2013-04-26 | $8.37 | $21.58 | 18,355,800 | — | — |
| 2013-04-25 | $8.32 | $21.45 | 15,781,600 | — | — |
| 2013-04-24 | $8.22 | $21.19 | 16,023,300 | — | — |
| 2013-04-23 | $8.01 | $20.65 | 24,312,100 | — | — |
| 2013-04-22 | $7.73 | $19.93 | 13,024,700 | — | — |
| 2013-04-19 | $7.83 | $20.19 | 12,312,800 | — | — |
| 2013-04-18 | $7.67 | $19.78 | 15,995,200 | — | — |
| 2013-04-17 | $7.79 | $20.09 | 12,784,800 | — | — |
| 2013-04-16 | $7.97 | $20.55 | 16,890,900 | — | — |
| 2013-04-15 | $7.80 | $20.11 | 14,878,900 | — | — |
| 2013-04-12 | $8.11 | $20.91 | 9,023,200 | — | — |
| 2013-04-11 | $8.22 | $21.19 | 7,872,600 | — | — |
| 2013-04-10 | $8.23 | $21.22 | 11,696,600 | — | — |
| 2013-04-09 | $8.08 | $20.83 | 15,188,100 | — | — |
| 2013-04-08 | $8.04 | $20.73 | 10,312,400 | — | — |
| 2013-04-05 | $7.99 | $20.60 | 14,532,400 | — | — |
| 2013-04-04 | $7.97 | $20.55 | 8,922,800 | — | — |
| 2013-04-03 | $7.87 | $20.29 | 15,034,200 | — | — |
| 2013-04-02 | $8.04 | $20.73 | 20,246,800 | — | — |
| 2013-04-01 | $8.02 | $20.68 | 9,929,800 | — | — |
| 2013-03-28 | $8.19 | $21.12 | 7,841,100 | — | — |
| 2013-03-27 | $8.22 | $21.19 | 11,296,300 | — | — |
| 2013-03-26 | $8.30 | $21.40 | 13,455,100 | — | — |
| 2013-03-25 | $8.28 | $21.35 | 9,926,500 | — | — |
| 2013-03-22 | $8.21 | $21.17 | 17,160,700 | — | — |
| 2013-03-21 | $8.22 | $21.19 | 10,010,700 | — | — |
| 2013-03-20 | $8.40 | $21.66 | 13,419,700 | — | — |
| 2013-03-19 | $8.29 | $21.37 | 15,083,100 | — | — |
| 2013-03-18 | $8.27 | $21.32 | 10,948,100 | — | — |
| 2013-03-15 | $8.36 | $21.55 | 28,238,200 | — | — |
| 2013-03-14 | $8.31 | $21.43 | 22,810,100 | — | — |
| 2013-03-13 | $8.25 | $21.27 | 15,792,200 | — | — |
| 2013-03-12 | $8.13 | $20.94 | 16,614,700 | — | — |
| 2013-03-11 | $8.31 | $21.40 | 12,761,300 | — | — |
| 2013-03-08 | $8.15 | $20.99 | 23,946,100 | — | — |
| 2013-03-07 | $8.22 | $21.17 | 14,117,700 | — | — |
| 2013-03-06 | $8.04 | $20.70 | 28,197,600 | — | — |
| 2013-03-05 | $7.92 | $20.40 | 17,692,800 | — | — |
| 2013-03-04 | $7.85 | $20.22 | 18,824,200 | — | — |
| 2013-03-01 | $7.71 | $19.85 | 17,651,400 | — | — |
| 2013-02-28 | $7.65 | $19.70 | 11,554,400 | — | — |
| 2013-02-27 | $7.62 | $19.62 | 11,430,600 | — | — |
| 2013-02-26 | $7.50 | $19.31 | 15,518,100 | — | — |
| 2013-02-25 | $7.48 | $19.26 | 18,348,500 | — | — |
| 2013-02-22 | $7.77 | $20.01 | 15,388,000 | — | — |
| 2013-02-21 | $7.59 | $19.55 | 23,973,600 | — | — |
| 2013-02-20 | $7.71 | $19.85 | 14,877,000 | — | — |
| 2013-02-19 | $7.96 | $20.50 | 12,233,800 | — | — |
| 2013-02-15 | $7.85 | $20.22 | 10,253,700 | — | — |
| 2013-02-14 | $7.91 | $20.37 | 12,751,900 | — | — |
| 2013-02-13 | $7.85 | $20.22 | 18,352,200 | — | — |
| 2013-02-12 | $7.93 | $20.42 | 11,306,400 | — | — |
| 2013-02-11 | $7.94 | $20.45 | 17,158,600 | — | — |
| 2013-02-08 | $7.93 | $20.42 | 8,908,400 | — | — |
| 2013-02-07 | $7.96 | $20.50 | 13,759,800 | — | — |
| 2013-02-06 | $7.94 | $20.45 | 16,963,200 | — | — |
| 2013-02-05 | $7.93 | $20.42 | 15,305,000 | — | — |
| 2013-02-04 | $7.81 | $20.11 | 10,836,800 | — | — |
| 2013-02-01 | $7.88 | $20.29 | 17,800,100 | — | — |
| 2013-01-31 | $7.78 | $20.03 | 26,415,700 | — | — |
| 2013-01-30 | $7.81 | $20.11 | 23,375,700 | — | — |
| 2013-01-29 | $7.71 | $19.85 | 19,986,400 | — | — |
| 2013-01-28 | $7.71 | $19.85 | 11,641,200 | — | — |
| 2013-01-25 | $7.69 | $19.80 | 12,567,700 | — | — |
| 2013-01-24 | $7.67 | $19.75 | 12,471,000 | — | — |
| 2013-01-23 | $7.66 | $19.73 | 22,621,500 | — | — |
| 2013-01-22 | $7.76 | $19.98 | 37,498,500 | — | — |
| 2013-01-18 | $7.43 | $19.13 | 18,960,500 | — | — |
| 2013-01-17 | $7.45 | $19.19 | 20,294,300 | — | — |
| 2013-01-16 | $7.38 | $19.00 | 21,398,100 | — | — |
| 2013-01-15 | $7.29 | $18.77 | 19,088,600 | — | — |
| 2013-01-14 | $7.19 | $18.52 | 13,721,500 | — | — |
| 2013-01-11 | $7.24 | $18.64 | 18,322,100 | — | — |
| 2013-01-10 | $7.35 | $18.93 | 17,753,800 | — | — |
| 2013-01-09 | $7.30 | $18.80 | 15,827,800 | — | — |
| 2013-01-08 | $7.40 | $19.06 | 14,243,500 | — | — |
| 2013-01-07 | $7.46 | $19.21 | 13,545,500 | — | — |
| 2013-01-04 | $7.59 | $19.55 | 22,613,400 | — | — |
| 2013-01-03 | $7.33 | $18.88 | 22,191,900 | — | — |
| 2013-01-02 | $7.31 | $18.82 | 17,693,800 | — | — |