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
- 2003-12-18 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 | $13.49 | $13.92 | 2,074,800 | — | — |
| 2013-12-30 | $13.55 | $13.98 | 2,385,200 | — | — |
| 2013-12-27 | $13.33 | $13.75 | 1,707,200 | — | — |
| 2013-12-26 | $13.36 | $13.79 | 2,358,800 | — | — |
| 2013-12-24 | $13.18 | $13.60 | 900,800 | — | — |
| 2013-12-23 | $13.22 | $13.64 | 2,880,400 | — | — |
| 2013-12-20 | $12.86 | $13.27 | 5,645,200 | — | — |
| 2013-12-19 | $12.79 | $13.20 | 2,156,800 | — | — |
| 2013-12-18 | $12.95 | $13.37 | 4,461,600 | — | — |
| 2013-12-17 | $12.74 | $13.15 | 3,498,400 | — | — |
| 2013-12-16 | $12.89 | $13.30 | 2,214,000 | — | — |
| 2013-12-13 | $12.46 | $12.85 | 2,223,600 | — | — |
| 2013-12-12 | $12.45 | $12.84 | 1,490,400 | — | — |
| 2013-12-11 | $12.50 | $12.90 | 2,136,000 | — | — |
| 2013-12-10 | $12.82 | $13.23 | 2,684,800 | — | — |
| 2013-12-09 | $12.83 | $13.24 | 2,662,000 | — | — |
| 2013-12-06 | $12.79 | $13.20 | 2,975,200 | — | — |
| 2013-12-05 | $12.67 | $13.08 | 3,306,800 | — | — |
| 2013-12-04 | $12.56 | $12.96 | 3,719,200 | — | — |
| 2013-12-03 | $12.44 | $12.84 | 3,972,400 | — | — |
| 2013-12-02 | $12.60 | $13.01 | 4,568,400 | — | — |
| 2013-11-29 | $12.76 | $13.16 | 1,338,800 | — | — |
| 2013-11-27 | $12.53 | $12.93 | 2,424,800 | — | — |
| 2013-11-26 | $12.55 | $12.95 | 3,234,800 | — | — |
| 2013-11-25 | $12.34 | $12.74 | 2,823,600 | — | — |
| 2013-11-22 | $12.25 | $12.64 | 2,418,800 | — | — |
| 2013-11-21 | $12.24 | $12.63 | 7,197,200 | — | — |
| 2013-11-20 | $11.76 | $12.14 | 3,040,800 | — | — |
| 2013-11-19 | $11.69 | $12.06 | 2,739,600 | — | — |
| 2013-11-18 | $11.59 | $11.96 | 5,382,400 | — | — |
| 2013-11-15 | $11.64 | $12.01 | 5,353,200 | — | — |
| 2013-11-14 | $11.69 | $12.06 | 3,584,000 | — | — |
| 2013-11-13 | $11.42 | $11.79 | 3,925,200 | — | — |
| 2013-11-12 | $11.06 | $11.41 | 3,453,600 | — | — |
| 2013-11-11 | $11.20 | $11.56 | 3,815,600 | — | — |
| 2013-11-08 | $11.22 | $11.58 | 6,656,800 | — | — |
| 2013-11-07 | $11.24 | $11.60 | 34,035,600 | — | — |
| 2013-11-06 | $10.03 | $10.35 | 14,848,800 | — | — |
| 2013-11-05 | $10.08 | $10.40 | 4,939,200 | — | — |
| 2013-11-04 | $10.10 | $10.42 | 4,766,800 | — | — |
| 2013-11-01 | $9.75 | $10.06 | 3,648,000 | — | — |
| 2013-10-31 | $9.59 | $9.89 | 2,965,600 | — | — |
| 2013-10-30 | $9.72 | $10.03 | 3,935,600 | — | — |
| 2013-10-29 | $9.70 | $10.01 | 8,045,200 | — | — |
| 2013-10-28 | $9.62 | $9.92 | 4,058,800 | — | — |
| 2013-10-25 | $9.78 | $10.09 | 4,112,400 | — | — |
| 2013-10-24 | $10.11 | $10.43 | 3,008,400 | — | — |
| 2013-10-23 | $10.04 | $10.36 | 5,712,000 | — | — |
| 2013-10-22 | $9.97 | $10.28 | 4,919,600 | — | — |
| 2013-10-21 | $9.76 | $10.07 | 5,082,000 | — | — |
| 2013-10-18 | $9.82 | $10.14 | 6,208,800 | — | — |
| 2013-10-17 | $9.68 | $9.99 | 18,054,400 | — | — |
| 2013-10-16 | $9.95 | $10.27 | 8,692,800 | — | — |
| 2013-10-15 | $9.96 | $10.28 | 10,076,800 | — | — |
| 2013-10-14 | $10.32 | $10.65 | 3,250,800 | — | — |
| 2013-10-11 | $10.38 | $10.71 | 7,487,200 | — | — |
| 2013-10-10 | $10.21 | $10.54 | 8,237,200 | — | — |
| 2013-10-09 | $10.25 | $10.57 | 7,903,200 | — | — |
| 2013-10-08 | $10.46 | $10.80 | 7,131,600 | — | — |
| 2013-10-07 | $11.11 | $11.47 | 3,290,400 | — | — |
| 2013-10-04 | $11.28 | $11.64 | 3,268,000 | — | — |
| 2013-10-03 | $11.29 | $11.65 | 3,851,600 | — | — |
| 2013-10-02 | $11.23 | $11.59 | 4,314,400 | — | — |
| 2013-10-01 | $11.25 | $11.61 | 9,943,200 | — | — |
| 2013-09-30 | $10.99 | $11.34 | 5,792,400 | — | — |
| 2013-09-27 | $10.97 | $11.32 | 3,724,800 | — | — |
| 2013-09-26 | $11.09 | $11.44 | 4,335,600 | — | — |
| 2013-09-25 | $11.02 | $11.37 | 4,459,200 | — | — |
| 2013-09-24 | $10.78 | $11.12 | 3,033,200 | — | — |
| 2013-09-23 | $10.61 | $10.95 | 3,782,400 | — | — |
| 2013-09-20 | $10.96 | $11.31 | 4,830,000 | — | — |
| 2013-09-19 | $11.13 | $11.48 | 4,017,200 | — | — |
| 2013-09-18 | $11.34 | $11.70 | 8,755,200 | — | — |
| 2013-09-17 | $10.77 | $11.11 | 3,474,400 | — | — |
| 2013-09-16 | $10.50 | $10.84 | 3,073,600 | — | — |
| 2013-09-13 | $10.62 | $10.96 | 3,873,200 | — | — |
| 2013-09-12 | $10.51 | $10.84 | 4,357,600 | — | — |
| 2013-09-11 | $10.52 | $10.85 | 8,575,600 | — | — |
| 2013-09-10 | $10.41 | $10.74 | 13,360,400 | — | — |
| 2013-09-09 | $10.69 | $11.03 | 10,261,200 | — | — |
| 2013-09-06 | $10.54 | $10.88 | 15,819,200 | — | — |
| 2013-09-05 | $10.44 | $10.77 | 4,132,800 | — | — |
| 2013-09-04 | $10.49 | $10.83 | 11,938,400 | — | — |
| 2013-09-03 | $9.94 | $10.26 | 8,216,400 | — | — |
| 2013-08-30 | $9.63 | $9.94 | 3,854,000 | — | — |
| 2013-08-29 | $9.70 | $10.01 | 4,542,000 | — | — |
| 2013-08-28 | $9.44 | $9.75 | 2,312,400 | — | — |
| 2013-08-27 | $9.37 | $9.67 | 3,282,400 | — | — |
| 2013-08-26 | $9.61 | $9.92 | 4,630,800 | — | — |
| 2013-08-23 | $9.59 | $9.89 | 6,081,600 | — | — |
| 2013-08-22 | $9.17 | $9.46 | 2,578,000 | — | — |
| 2013-08-21 | $9.09 | $9.38 | 3,638,800 | — | — |
| 2013-08-20 | $9.37 | $9.67 | 4,964,400 | — | — |
| 2013-08-19 | $9.04 | $9.33 | 5,683,600 | — | — |
| 2013-08-16 | $9.25 | $9.54 | 4,367,200 | — | — |
| 2013-08-15 | $9.30 | $9.60 | 7,816,400 | — | — |
| 2013-08-14 | $9.66 | $9.97 | 4,829,200 | — | — |
| 2013-08-13 | $9.94 | $10.26 | 2,208,400 | — | — |
| 2013-08-12 | $10.03 | $10.35 | 6,361,600 | — | — |
| 2013-08-09 | $9.91 | $10.22 | 3,252,400 | — | — |
| 2013-08-08 | $9.91 | $10.23 | 4,307,200 | — | — |
| 2013-08-07 | $9.87 | $10.18 | 5,368,400 | — | — |
| 2013-08-06 | $10.02 | $10.34 | 5,992,400 | — | — |
| 2013-08-05 | $10.13 | $10.45 | 4,906,400 | — | — |
| 2013-08-02 | $9.97 | $10.29 | 3,419,600 | — | — |
| 2013-08-01 | $10.03 | $10.35 | 8,874,800 | — | — |
| 2013-07-31 | $9.91 | $10.23 | 8,828,800 | — | — |
| 2013-07-30 | $9.77 | $10.08 | 12,210,000 | — | — |
| 2013-07-29 | $9.15 | $9.45 | 7,617,200 | — | — |
| 2013-07-26 | $9.26 | $9.56 | 23,559,200 | — | — |
| 2013-07-25 | $10.49 | $10.83 | 8,254,000 | — | — |
| 2013-07-24 | $10.62 | $10.96 | 4,415,600 | — | — |
| 2013-07-23 | $10.90 | $11.25 | 3,540,000 | — | — |
| 2013-07-22 | $11.00 | $11.35 | 4,129,200 | — | — |
| 2013-07-19 | $10.97 | $11.32 | 4,083,200 | — | — |
| 2013-07-18 | $10.97 | $11.32 | 5,674,400 | — | — |
| 2013-07-17 | $11.23 | $11.59 | 5,717,600 | — | — |
| 2013-07-16 | $11.25 | $11.61 | 4,580,400 | — | — |
| 2013-07-15 | $11.37 | $11.73 | 4,747,600 | — | — |
| 2013-07-12 | $11.58 | $11.95 | 5,610,000 | — | — |
| 2013-07-11 | $11.73 | $12.11 | 7,183,200 | — | — |
| 2013-07-10 | $11.47 | $11.84 | 5,682,000 | — | — |
| 2013-07-09 | $11.13 | $11.49 | 4,324,400 | — | — |
| 2013-07-08 | $10.89 | $11.23 | 2,623,600 | — | — |
| 2013-07-05 | $11.12 | $11.48 | 2,606,000 | — | — |
| 2013-07-03 | $11.00 | $11.36 | 1,290,000 | — | — |
| 2013-07-02 | $11.02 | $11.37 | 2,888,800 | — | — |
| 2013-07-01 | $11.20 | $11.56 | 4,608,000 | — | — |
| 2013-06-28 | $10.98 | $11.33 | 3,345,600 | — | — |
| 2013-06-27 | $11.03 | $11.38 | 6,433,200 | — | — |
| 2013-06-26 | $10.43 | $10.76 | 6,086,400 | — | — |
| 2013-06-25 | $10.41 | $10.74 | 4,378,400 | — | — |
| 2013-06-24 | $10.07 | $10.40 | 5,340,000 | — | — |
| 2013-06-21 | $10.32 | $10.65 | 7,471,200 | — | — |
| 2013-06-20 | $10.37 | $10.70 | 7,790,000 | — | — |
| 2013-06-19 | $11.18 | $11.54 | 3,278,400 | — | — |
| 2013-06-18 | $11.42 | $11.79 | 3,240,000 | — | — |
| 2013-06-17 | $11.19 | $11.55 | 3,661,600 | — | — |
| 2013-06-14 | $11.01 | $11.37 | 2,682,400 | — | — |
| 2013-06-13 | $11.12 | $11.48 | 3,808,000 | — | — |
| 2013-06-12 | $10.69 | $11.04 | 2,680,000 | — | — |
| 2013-06-11 | $10.76 | $11.11 | 2,633,600 | — | — |
| 2013-06-10 | $11.01 | $11.36 | 2,195,600 | — | — |
| 2013-06-07 | $11.03 | $11.38 | 4,494,400 | — | — |
| 2013-06-06 | $10.84 | $11.18 | 6,528,000 | — | — |
| 2013-06-05 | $10.40 | $10.73 | 8,154,400 | — | — |
| 2013-06-04 | $10.30 | $10.63 | 4,607,600 | — | — |
| 2013-06-03 | $10.35 | $10.68 | 7,552,800 | — | — |
| 2013-05-31 | $10.57 | $10.91 | 2,640,800 | — | — |
| 2013-05-30 | $10.61 | $10.95 | 5,290,400 | — | — |
| 2013-05-29 | $10.48 | $10.81 | 6,020,400 | — | — |
| 2013-05-28 | $10.71 | $11.06 | 7,462,000 | — | — |
| 2013-05-24 | $10.77 | $11.12 | 3,212,800 | — | — |
| 2013-05-23 | $10.61 | $10.95 | 8,130,000 | — | — |
| 2013-05-22 | $10.82 | $11.17 | 15,140,400 | — | — |
| 2013-05-21 | $11.89 | $12.27 | 3,552,800 | — | — |
| 2013-05-20 | $11.79 | $12.16 | 4,709,600 | — | — |
| 2013-05-17 | $11.98 | $12.36 | 3,568,800 | — | — |
| 2013-05-16 | $11.70 | $12.08 | 4,345,600 | — | — |
| 2013-05-15 | $12.10 | $12.49 | 3,084,800 | — | — |
| 2013-05-14 | $11.95 | $12.33 | 5,252,400 | — | — |
| 2013-05-13 | $11.82 | $12.20 | 4,202,800 | — | — |
| 2013-05-10 | $12.15 | $12.54 | 4,511,200 | — | — |
| 2013-05-09 | $11.83 | $12.20 | 6,640,000 | — | — |
| 2013-05-08 | $11.54 | $11.91 | 6,138,800 | — | — |
| 2013-05-07 | $11.31 | $11.68 | 9,115,200 | — | — |
| 2013-05-06 | $11.36 | $11.72 | 7,989,200 | — | — |
| 2013-05-03 | $11.54 | $11.91 | 16,105,600 | — | — |
| 2013-05-02 | $11.95 | $12.33 | 5,491,200 | — | — |
| 2013-05-01 | $11.79 | $12.17 | 4,667,600 | — | — |
| 2013-04-30 | $12.13 | $12.51 | 4,109,600 | — | — |
| 2013-04-29 | $12.32 | $12.71 | 3,281,200 | — | — |
| 2013-04-26 | $12.20 | $12.59 | 1,900,800 | — | — |
| 2013-04-25 | $12.23 | $12.62 | 1,822,800 | — | — |
| 2013-04-24 | $12.14 | $12.53 | 2,990,800 | — | — |
| 2013-04-23 | $12.09 | $12.48 | 3,594,000 | — | — |
| 2013-04-22 | $11.74 | $12.11 | 2,985,200 | — | — |
| 2013-04-19 | $11.50 | $11.87 | 3,485,200 | — | — |
| 2013-04-18 | $11.41 | $11.78 | 4,693,200 | — | — |
| 2013-04-17 | $11.39 | $11.75 | 5,140,400 | — | — |
| 2013-04-16 | $11.68 | $12.06 | 5,581,200 | — | — |
| 2013-04-15 | $11.58 | $11.95 | 6,310,800 | — | — |
| 2013-04-12 | $12.06 | $12.44 | 5,595,200 | — | — |
| 2013-04-11 | $11.88 | $12.26 | 3,881,200 | — | — |
| 2013-04-10 | $11.85 | $12.22 | 3,724,000 | — | — |
| 2013-04-09 | $11.77 | $12.14 | 2,438,800 | — | — |
| 2013-04-08 | $11.88 | $12.26 | 2,900,800 | — | — |
| 2013-04-05 | $11.63 | $12.00 | 2,328,800 | — | — |
| 2013-04-04 | $11.67 | $12.04 | 2,373,200 | — | — |
| 2013-04-03 | $11.65 | $12.03 | 7,664,800 | — | — |
| 2013-04-02 | $12.15 | $12.53 | 9,751,600 | — | — |
| 2013-04-01 | $12.26 | $12.66 | 2,840,800 | — | — |
| 2013-03-28 | $12.41 | $12.81 | 3,641,200 | — | — |
| 2013-03-27 | $12.52 | $12.92 | 13,103,200 | — | — |
| 2013-03-26 | $11.70 | $12.08 | 2,308,800 | — | — |
| 2013-03-25 | $11.58 | $11.95 | 4,633,600 | — | — |
| 2013-03-22 | $11.36 | $11.73 | 3,384,000 | — | — |
| 2013-03-21 | $11.36 | $11.72 | 3,324,800 | — | — |
| 2013-03-20 | $11.62 | $11.99 | 3,824,400 | — | — |
| 2013-03-19 | $11.50 | $11.87 | 3,941,200 | — | — |
| 2013-03-18 | $11.59 | $11.96 | 6,674,800 | — | — |
| 2013-03-15 | $11.41 | $11.78 | 13,130,800 | — | — |
| 2013-03-14 | $11.39 | $11.75 | 4,251,600 | — | — |
| 2013-03-13 | $11.39 | $11.75 | 7,064,000 | — | — |
| 2013-03-12 | $11.37 | $11.74 | 5,590,800 | — | — |
| 2013-03-11 | $11.49 | $11.86 | 6,834,000 | — | — |
| 2013-03-08 | $11.28 | $11.64 | 28,882,400 | — | — |
| 2013-03-07 | $10.66 | $11.00 | 6,396,800 | — | — |
| 2013-03-06 | $10.72 | $11.06 | 6,298,000 | — | — |
| 2013-03-05 | $10.75 | $11.09 | 10,033,600 | — | — |
| 2013-03-04 | $10.35 | $10.68 | 15,192,400 | — | — |
| 2013-03-01 | $10.18 | $10.50 | 4,712,000 | — | — |
| 2013-02-28 | $10.27 | $10.60 | 7,614,000 | — | — |
| 2013-02-27 | $10.30 | $10.63 | 13,429,200 | — | — |
| 2013-02-26 | $9.47 | $9.77 | 7,649,200 | — | — |
| 2013-02-25 | $9.25 | $9.55 | 10,418,000 | — | — |
| 2013-02-22 | $9.26 | $9.56 | 7,494,400 | — | — |
| 2013-02-21 | $8.89 | $9.17 | 7,372,400 | — | — |
| 2013-02-20 | $9.04 | $9.32 | 13,540,400 | — | — |
| 2013-02-19 | $9.81 | $10.12 | 5,003,600 | — | — |
| 2013-02-15 | $9.61 | $9.92 | 5,072,000 | — | — |
| 2013-02-14 | $9.76 | $10.07 | 6,878,400 | — | — |
| 2013-02-13 | $9.93 | $10.24 | 12,919,600 | — | — |
| 2013-02-12 | $9.79 | $10.11 | 7,524,000 | — | — |
| 2013-02-11 | $9.60 | $9.91 | 3,048,400 | — | — |
| 2013-02-08 | $9.60 | $9.91 | 2,854,800 | — | — |
| 2013-02-07 | $9.63 | $9.94 | 5,560,000 | — | — |
| 2013-02-06 | $9.65 | $9.95 | 3,800,400 | — | — |
| 2013-02-05 | $9.68 | $9.99 | 6,103,600 | — | — |
| 2013-02-04 | $9.68 | $9.99 | 4,262,400 | — | — |
| 2013-02-01 | $9.76 | $10.07 | 4,425,200 | — | — |
| 2013-01-31 | $9.74 | $10.05 | 7,074,000 | — | — |
| 2013-01-30 | $10.00 | $10.32 | 8,994,800 | — | — |
| 2013-01-29 | $9.96 | $10.28 | 5,486,400 | — | — |
| 2013-01-28 | $10.04 | $10.36 | 15,887,200 | — | — |
| 2013-01-25 | $10.20 | $10.52 | 44,473,200 | — | — |
| 2013-01-24 | $9.59 | $9.89 | 27,843,600 | — | — |
| 2013-01-23 | $8.78 | $9.06 | 8,908,400 | — | — |
| 2013-01-22 | $8.80 | $9.08 | 7,162,000 | — | — |
| 2013-01-18 | $8.75 | $9.03 | 6,572,000 | — | — |
| 2013-01-17 | $8.75 | $9.03 | 7,312,400 | — | — |
| 2013-01-16 | $8.66 | $8.93 | 3,627,600 | — | — |
| 2013-01-15 | $8.79 | $9.07 | 4,671,600 | — | — |
| 2013-01-14 | $8.75 | $9.03 | 5,812,800 | — | — |
| 2013-01-11 | $8.83 | $9.11 | 9,000,000 | — | — |
| 2013-01-10 | $8.71 | $8.99 | 7,094,800 | — | — |
| 2013-01-09 | $8.48 | $8.75 | 3,512,400 | — | — |
| 2013-01-08 | $8.38 | $8.65 | 7,052,000 | — | — |
| 2013-01-07 | $8.38 | $8.65 | 4,195,600 | — | — |
| 2013-01-04 | $8.61 | $8.89 | 3,845,600 | — | — |
| 2013-01-03 | $8.41 | $8.68 | 6,302,800 | — | — |
| 2013-01-02 | $8.17 | $8.43 | 4,696,800 | — | — |