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
- 2004-10-21 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 | $13.40 | $20.41 | 1,115,100 | — | — |
| 2013-12-30 | $13.44 | $20.48 | 953,700 | — | — |
| 2013-12-27 | $13.48 | $20.54 | 774,400 | — | — |
| 2013-12-26 | $13.46 | $20.43 | 998,200 | — | — |
| 2013-12-24 | $13.46 | $20.43 | 633,200 | — | — |
| 2013-12-23 | $13.47 | $20.44 | 1,236,300 | — | — |
| 2013-12-20 | $13.31 | $20.20 | 4,116,300 | — | — |
| 2013-12-19 | $13.21 | $20.05 | 1,279,400 | — | — |
| 2013-12-18 | $13.31 | $20.20 | 1,932,600 | — | — |
| 2013-12-17 | $12.99 | $19.72 | 1,464,100 | — | — |
| 2013-12-16 | $12.96 | $19.67 | 1,809,500 | — | — |
| 2013-12-13 | $12.73 | $19.32 | 1,467,900 | — | — |
| 2013-12-12 | $12.63 | $19.17 | 1,706,300 | — | — |
| 2013-12-11 | $12.54 | $19.03 | 1,335,400 | — | — |
| 2013-12-10 | $13.04 | $19.79 | 1,521,700 | — | — |
| 2013-12-09 | $13.20 | $20.04 | 1,079,500 | — | — |
| 2013-12-06 | $13.20 | $20.04 | 1,903,700 | — | — |
| 2013-12-05 | $12.92 | $19.61 | 2,146,100 | — | — |
| 2013-12-04 | $12.56 | $19.06 | 3,928,400 | — | — |
| 2013-12-03 | $12.55 | $19.05 | 1,435,900 | — | — |
| 2013-12-02 | $12.76 | $19.37 | 1,176,800 | — | — |
| 2013-11-29 | $13.07 | $19.84 | 723,100 | — | — |
| 2013-11-27 | $13.02 | $19.76 | 2,374,700 | — | — |
| 2013-11-26 | $12.87 | $19.53 | 1,227,400 | — | — |
| 2013-11-25 | $12.89 | $19.56 | 1,450,800 | — | — |
| 2013-11-22 | $12.99 | $19.72 | 879,400 | — | — |
| 2013-11-21 | $13.08 | $19.85 | 1,039,800 | — | — |
| 2013-11-20 | $12.91 | $19.59 | 1,280,000 | — | — |
| 2013-11-19 | $13.18 | $20.00 | 1,187,900 | — | — |
| 2013-11-18 | $13.33 | $20.23 | 1,236,300 | — | — |
| 2013-11-15 | $13.46 | $20.43 | 1,751,200 | — | — |
| 2013-11-14 | $13.35 | $20.26 | 1,045,200 | — | — |
| 2013-11-13 | $13.33 | $20.23 | 1,492,900 | — | — |
| 2013-11-12 | $13.16 | $19.97 | 1,766,600 | — | — |
| 2013-11-11 | $13.06 | $19.82 | 1,056,500 | — | — |
| 2013-11-08 | $12.99 | $19.72 | 2,437,700 | — | — |
| 2013-11-07 | $12.90 | $19.58 | 2,209,100 | — | — |
| 2013-11-06 | $13.31 | $20.20 | 1,582,000 | — | — |
| 2013-11-05 | $13.30 | $20.19 | 1,709,500 | — | — |
| 2013-11-04 | $13.50 | $20.49 | 2,190,100 | — | — |
| 2013-11-01 | $13.42 | $20.37 | 2,148,800 | — | — |
| 2013-10-31 | $13.25 | $20.11 | 1,733,700 | — | — |
| 2013-10-30 | $13.36 | $20.28 | 3,085,500 | — | — |
| 2013-10-29 | $13.56 | $20.58 | 8,067,500 | — | — |
| 2013-10-28 | $13.97 | $21.20 | 1,005,500 | — | — |
| 2013-10-25 | $14.06 | $21.34 | 1,055,500 | — | — |
| 2013-10-24 | $13.96 | $21.19 | 1,186,000 | — | — |
| 2013-10-23 | $13.69 | $20.78 | 1,042,000 | — | — |
| 2013-10-22 | $13.63 | $20.69 | 1,058,100 | — | — |
| 2013-10-21 | $13.55 | $20.57 | 684,400 | — | — |
| 2013-10-18 | $13.55 | $20.57 | 948,400 | — | — |
| 2013-10-17 | $13.38 | $20.31 | 1,194,900 | — | — |
| 2013-10-16 | $13.12 | $19.91 | 1,200,800 | — | — |
| 2013-10-15 | $12.98 | $19.70 | 948,100 | — | — |
| 2013-10-14 | $13.04 | $19.79 | 1,277,000 | — | — |
| 2013-10-11 | $13.13 | $19.93 | 1,314,800 | — | — |
| 2013-10-10 | $12.93 | $19.63 | 824,800 | — | — |
| 2013-10-09 | $12.50 | $18.97 | 860,000 | — | — |
| 2013-10-08 | $12.60 | $19.12 | 708,600 | — | — |
| 2013-10-07 | $12.95 | $19.66 | 1,095,400 | — | — |
| 2013-10-04 | $12.78 | $19.40 | 825,700 | — | — |
| 2013-10-03 | $12.67 | $19.23 | 1,637,600 | — | — |
| 2013-10-02 | $12.89 | $19.56 | 1,546,400 | — | — |
| 2013-10-01 | $12.90 | $19.58 | 1,528,000 | — | — |
| 2013-09-30 | $12.74 | $19.34 | 906,100 | — | — |
| 2013-09-27 | $12.85 | $19.50 | 674,500 | — | — |
| 2013-09-26 | $12.90 | $19.58 | 997,300 | — | — |
| 2013-09-25 | $12.91 | $19.52 | 873,300 | — | — |
| 2013-09-24 | $12.98 | $19.62 | 989,200 | — | — |
| 2013-09-23 | $13.04 | $19.72 | 712,900 | — | — |
| 2013-09-20 | $13.03 | $19.70 | 1,884,300 | — | — |
| 2013-09-19 | $13.27 | $20.06 | 1,198,700 | — | — |
| 2013-09-18 | $13.49 | $20.40 | 1,147,600 | — | — |
| 2013-09-17 | $13.08 | $19.78 | 678,000 | — | — |
| 2013-09-16 | $13.11 | $19.82 | 735,800 | — | — |
| 2013-09-13 | $13.00 | $19.66 | 524,700 | — | — |
| 2013-09-12 | $12.94 | $19.56 | 445,100 | — | — |
| 2013-09-11 | $13.06 | $19.75 | 596,900 | — | — |
| 2013-09-10 | $12.95 | $19.58 | 615,800 | — | — |
| 2013-09-09 | $12.75 | $19.28 | 885,300 | — | — |
| 2013-09-06 | $12.38 | $18.72 | 668,500 | — | — |
| 2013-09-05 | $12.24 | $18.51 | 443,000 | — | — |
| 2013-09-04 | $12.36 | $18.69 | 811,300 | — | — |
| 2013-09-03 | $12.26 | $18.54 | 1,468,100 | — | — |
| 2013-08-30 | $12.03 | $18.19 | 1,090,800 | — | — |
| 2013-08-29 | $12.25 | $18.52 | 840,700 | — | — |
| 2013-08-28 | $12.10 | $18.29 | 1,255,600 | — | — |
| 2013-08-27 | $12.34 | $18.66 | 1,133,400 | — | — |
| 2013-08-26 | $12.67 | $19.16 | 729,700 | — | — |
| 2013-08-23 | $12.85 | $19.43 | 657,200 | — | — |
| 2013-08-22 | $12.66 | $19.14 | 844,700 | — | — |
| 2013-08-21 | $12.39 | $18.73 | 1,198,600 | — | — |
| 2013-08-20 | $12.45 | $18.82 | 1,259,200 | — | — |
| 2013-08-19 | $11.87 | $17.95 | 1,028,900 | — | — |
| 2013-08-16 | $12.11 | $18.31 | 647,900 | — | — |
| 2013-08-15 | $12.47 | $18.85 | 1,303,700 | — | — |
| 2013-08-14 | $12.79 | $19.34 | 785,100 | — | — |
| 2013-08-13 | $12.80 | $19.35 | 1,569,900 | — | — |
| 2013-08-12 | $13.04 | $19.72 | 554,300 | — | — |
| 2013-08-09 | $13.15 | $19.88 | 649,300 | — | — |
| 2013-08-08 | $13.03 | $19.70 | 820,900 | — | — |
| 2013-08-07 | $12.95 | $19.58 | 1,249,300 | — | — |
| 2013-08-06 | $12.90 | $19.50 | 1,208,900 | — | — |
| 2013-08-05 | $13.06 | $19.75 | 437,100 | — | — |
| 2013-08-02 | $13.03 | $19.70 | 1,141,000 | — | — |
| 2013-08-01 | $12.97 | $19.61 | 1,207,100 | — | — |
| 2013-07-31 | $12.94 | $19.56 | 1,230,200 | — | — |
| 2013-07-30 | $13.14 | $19.87 | 925,400 | — | — |
| 2013-07-29 | $13.01 | $19.67 | 1,411,100 | — | — |
| 2013-07-26 | $13.21 | $19.97 | 510,200 | — | — |
| 2013-07-25 | $13.24 | $20.02 | 760,700 | — | — |
| 2013-07-24 | $12.97 | $19.61 | 762,500 | — | — |
| 2013-07-23 | $13.23 | $20.00 | 467,000 | — | — |
| 2013-07-22 | $13.23 | $20.00 | 882,000 | — | — |
| 2013-07-19 | $13.13 | $19.85 | 866,900 | — | — |
| 2013-07-18 | $13.14 | $19.87 | 1,388,000 | — | — |
| 2013-07-17 | $12.89 | $19.49 | 1,155,800 | — | — |
| 2013-07-16 | $13.03 | $19.70 | 1,759,300 | — | — |
| 2013-07-15 | $12.96 | $19.59 | 1,104,200 | — | — |
| 2013-07-12 | $13.00 | $19.66 | 1,621,100 | — | — |
| 2013-07-11 | $12.94 | $19.56 | 1,382,300 | — | — |
| 2013-07-10 | $12.59 | $19.04 | 818,700 | — | — |
| 2013-07-09 | $12.59 | $19.04 | 932,500 | — | — |
| 2013-07-08 | $12.35 | $18.67 | 832,300 | — | — |
| 2013-07-05 | $12.30 | $18.60 | 704,700 | — | — |
| 2013-07-03 | $12.15 | $18.37 | 747,400 | — | — |
| 2013-07-02 | $12.09 | $18.28 | 2,136,500 | — | — |
| 2013-07-01 | $12.08 | $18.26 | 927,600 | — | — |
| 2013-06-28 | $12.08 | $18.26 | 1,920,000 | — | — |
| 2013-06-27 | $12.03 | $18.19 | 1,407,100 | — | — |
| 2013-06-26 | $11.62 | $17.57 | 1,264,500 | — | — |
| 2013-06-25 | $11.53 | $17.43 | 1,370,900 | — | — |
| 2013-06-24 | $11.31 | $17.10 | 1,717,800 | — | — |
| 2013-06-21 | $11.55 | $17.46 | 1,883,800 | — | — |
| 2013-06-20 | $11.35 | $17.16 | 1,532,200 | — | — |
| 2013-06-19 | $11.89 | $17.98 | 1,570,900 | — | — |
| 2013-06-18 | $12.42 | $18.78 | 1,962,300 | — | — |
| 2013-06-17 | $12.10 | $18.29 | 1,654,800 | — | — |
| 2013-06-14 | $12.03 | $18.19 | 1,733,700 | — | — |
| 2013-06-13 | $11.79 | $17.83 | 1,447,800 | — | — |
| 2013-06-12 | $11.14 | $16.84 | 751,700 | — | — |
| 2013-06-11 | $11.42 | $17.27 | 758,600 | — | — |
| 2013-06-10 | $11.64 | $17.60 | 481,700 | — | — |
| 2013-06-07 | $11.79 | $17.83 | 597,700 | — | — |
| 2013-06-06 | $11.73 | $17.74 | 1,127,300 | — | — |
| 2013-06-05 | $11.52 | $17.42 | 1,028,900 | — | — |
| 2013-06-04 | $11.73 | $17.74 | 1,790,100 | — | — |
| 2013-06-03 | $12.21 | $18.46 | 1,505,800 | — | — |
| 2013-05-31 | $12.06 | $18.23 | 1,327,600 | — | — |
| 2013-05-30 | $12.18 | $18.42 | 1,019,100 | — | — |
| 2013-05-29 | $12.38 | $18.72 | 1,366,300 | — | — |
| 2013-05-28 | $12.69 | $19.19 | 1,075,400 | — | — |
| 2013-05-24 | $12.68 | $19.17 | 923,200 | — | — |
| 2013-05-23 | $12.61 | $19.07 | 1,005,100 | — | — |
| 2013-05-22 | $12.72 | $19.23 | 1,336,200 | — | — |
| 2013-05-21 | $13.09 | $19.79 | 925,400 | — | — |
| 2013-05-20 | $13.09 | $19.79 | 1,241,100 | — | — |
| 2013-05-17 | $13.04 | $19.72 | 1,230,200 | — | — |
| 2013-05-16 | $12.96 | $19.59 | 1,326,900 | — | — |
| 2013-05-15 | $12.96 | $19.59 | 1,203,500 | — | — |
| 2013-05-14 | $12.80 | $19.35 | 988,700 | — | — |
| 2013-05-13 | $12.53 | $18.94 | 708,000 | — | — |
| 2013-05-10 | $12.53 | $18.94 | 646,300 | — | — |
| 2013-05-09 | $12.53 | $18.94 | 937,500 | — | — |
| 2013-05-08 | $12.46 | $18.84 | 821,900 | — | — |
| 2013-05-07 | $12.29 | $18.58 | 1,994,800 | — | — |
| 2013-05-06 | $12.29 | $18.58 | 1,533,900 | — | — |
| 2013-05-03 | $12.25 | $18.52 | 1,090,400 | — | — |
| 2013-05-02 | $12.26 | $18.54 | 982,000 | — | — |
| 2013-05-01 | $12.10 | $18.29 | 2,024,100 | — | — |
| 2013-04-30 | $12.41 | $18.76 | 696,800 | — | — |
| 2013-04-29 | $12.22 | $18.48 | 481,700 | — | — |
| 2013-04-26 | $12.08 | $18.26 | 1,185,800 | — | — |
| 2013-04-25 | $12.15 | $18.37 | 942,200 | — | — |
| 2013-04-24 | $12.17 | $18.40 | 925,300 | — | — |
| 2013-04-23 | $12.22 | $18.48 | 932,100 | — | — |
| 2013-04-22 | $12.12 | $18.32 | 1,096,000 | — | — |
| 2013-04-19 | $12.09 | $18.28 | 1,306,800 | — | — |
| 2013-04-18 | $11.99 | $18.13 | 1,744,900 | — | — |
| 2013-04-17 | $12.05 | $18.22 | 2,170,300 | — | — |
| 2013-04-16 | $12.17 | $18.40 | 1,093,000 | — | — |
| 2013-04-15 | $12.06 | $18.23 | 1,448,800 | — | — |
| 2013-04-12 | $12.41 | $18.76 | 1,028,900 | — | — |
| 2013-04-11 | $12.40 | $18.75 | 1,542,800 | — | — |
| 2013-04-10 | $12.38 | $18.72 | 959,000 | — | — |
| 2013-04-09 | $12.28 | $18.57 | 966,000 | — | — |
| 2013-04-08 | $12.45 | $18.82 | 741,400 | — | — |
| 2013-04-05 | $12.17 | $18.40 | 1,860,400 | — | — |
| 2013-04-04 | $12.27 | $18.55 | 1,106,400 | — | — |
| 2013-04-03 | $12.08 | $18.26 | 1,475,600 | — | — |
| 2013-04-02 | $12.13 | $18.34 | 770,500 | — | — |
| 2013-04-01 | $12.17 | $18.40 | 1,072,700 | — | — |
| 2013-03-28 | $12.31 | $18.61 | 1,205,600 | — | — |
| 2013-03-27 | $12.18 | $18.42 | 1,596,300 | — | — |
| 2013-03-26 | $12.09 | $18.28 | 1,634,600 | — | — |
| 2013-03-25 | $11.84 | $17.90 | 1,408,400 | — | — |
| 2013-03-22 | $11.66 | $17.63 | 753,600 | — | — |
| 2013-03-21 | $11.60 | $17.54 | 1,333,200 | — | — |
| 2013-03-20 | $11.66 | $17.63 | 1,061,300 | — | — |
| 2013-03-19 | $11.74 | $17.75 | 941,700 | — | — |
| 2013-03-18 | $11.91 | $18.01 | 1,469,600 | — | — |
| 2013-03-15 | $12.01 | $18.16 | 2,328,800 | — | — |
| 2013-03-14 | $11.99 | $18.13 | 1,235,600 | — | — |
| 2013-03-13 | $11.85 | $17.92 | 1,766,900 | — | — |
| 2013-03-12 | $11.67 | $17.64 | 1,503,400 | — | — |
| 2013-03-11 | $11.73 | $17.74 | 1,376,000 | — | — |
| 2013-03-08 | $11.68 | $17.66 | 1,562,600 | — | — |
| 2013-03-07 | $11.48 | $17.36 | 1,566,400 | — | — |
| 2013-03-06 | $11.38 | $17.21 | 858,800 | — | — |
| 2013-03-05 | $11.47 | $17.34 | 1,275,300 | — | — |
| 2013-03-04 | $11.42 | $17.27 | 1,268,500 | — | — |
| 2013-03-01 | $11.42 | $17.27 | 1,681,700 | — | — |
| 2013-02-28 | $11.33 | $17.13 | 4,576,800 | — | — |
| 2013-02-27 | $11.29 | $17.07 | 1,489,700 | — | — |
| 2013-02-26 | $11.21 | $16.95 | 3,526,100 | — | — |
| 2013-02-25 | $11.14 | $16.84 | 3,420,400 | — | — |
| 2013-02-22 | $11.44 | $17.30 | 3,710,800 | — | — |
| 2013-02-21 | $11.21 | $16.95 | 3,631,900 | — | — |
| 2013-02-20 | $11.70 | $17.69 | 6,870,800 | — | — |
| 2013-02-19 | $11.94 | $18.05 | 2,167,700 | — | — |
| 2013-02-15 | $11.79 | $17.83 | 1,328,100 | — | — |
| 2013-02-14 | $11.80 | $17.84 | 1,947,400 | — | — |
| 2013-02-13 | $11.86 | $17.93 | 3,143,900 | — | — |
| 2013-02-12 | $11.81 | $17.86 | 2,070,400 | — | — |
| 2013-02-11 | $11.81 | $17.86 | 1,928,300 | — | — |
| 2013-02-08 | $11.81 | $17.86 | 585,900 | — | — |
| 2013-02-07 | $11.70 | $17.69 | 1,185,800 | — | — |
| 2013-02-06 | $11.79 | $17.83 | 1,080,900 | — | — |
| 2013-02-05 | $11.78 | $17.81 | 1,577,500 | — | — |
| 2013-02-04 | $11.68 | $17.66 | 1,667,600 | — | — |
| 2013-02-01 | $11.76 | $17.78 | 2,156,400 | — | — |
| 2013-01-31 | $11.57 | $17.49 | 2,074,900 | — | — |
| 2013-01-30 | $11.51 | $17.40 | 7,445,800 | — | — |
| 2013-01-29 | $11.73 | $17.74 | 22,322,600 | — | — |
| 2013-01-28 | $12.05 | $18.22 | 1,197,100 | — | — |
| 2013-01-25 | $11.76 | $17.78 | 3,496,500 | — | — |
| 2013-01-24 | $11.48 | $17.36 | 1,364,600 | — | — |
| 2013-01-23 | $11.41 | $17.25 | 586,800 | — | — |
| 2013-01-22 | $11.37 | $17.19 | 493,100 | — | — |
| 2013-01-18 | $11.13 | $16.83 | 573,500 | — | — |
| 2013-01-17 | $11.11 | $16.80 | 519,600 | — | — |
| 2013-01-16 | $11.04 | $16.69 | 1,626,200 | — | — |
| 2013-01-15 | $11.02 | $16.66 | 1,046,700 | — | — |
| 2013-01-14 | $11.02 | $16.66 | 770,100 | — | — |
| 2013-01-11 | $11.12 | $16.81 | 524,700 | — | — |
| 2013-01-10 | $11.18 | $16.90 | 1,034,400 | — | — |
| 2013-01-09 | $11.25 | $17.01 | 1,813,200 | — | — |
| 2013-01-08 | $11.25 | $17.01 | 702,000 | — | — |
| 2013-01-07 | $11.21 | $16.95 | 843,300 | — | — |
| 2013-01-04 | $11.12 | $16.81 | 876,100 | — | — |
| 2013-01-03 | $11.12 | $16.81 | 828,000 | — | — |
| 2013-01-02 | $11.09 | $16.77 | 1,326,500 | — | — |