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
- 1990-03-23 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 | $10.12 | $28.55 | 787,700 | — | — |
| 2013-12-30 | $10.17 | $28.69 | 659,600 | — | — |
| 2013-12-27 | $10.21 | $28.80 | 459,000 | — | — |
| 2013-12-26 | $10.17 | $28.69 | 702,100 | — | — |
| 2013-12-24 | $10.23 | $28.86 | 497,200 | — | — |
| 2013-12-23 | $10.18 | $28.71 | 1,341,800 | — | — |
| 2013-12-20 | $9.99 | $28.18 | 3,821,200 | — | — |
| 2013-12-19 | $9.82 | $27.70 | 1,014,700 | — | — |
| 2013-12-18 | $9.95 | $28.07 | 889,700 | — | — |
| 2013-12-17 | $9.88 | $27.87 | 1,158,200 | — | — |
| 2013-12-16 | $9.87 | $27.84 | 1,320,300 | — | — |
| 2013-12-13 | $9.76 | $27.53 | 662,500 | — | — |
| 2013-12-12 | $9.78 | $27.59 | 1,253,500 | — | — |
| 2013-12-11 | $9.76 | $27.53 | 1,126,600 | — | — |
| 2013-12-10 | $10.04 | $28.01 | 705,000 | — | — |
| 2013-12-09 | $10.14 | $28.29 | 943,200 | — | — |
| 2013-12-06 | $10.08 | $28.12 | 1,465,200 | — | — |
| 2013-12-05 | $9.99 | $27.87 | 1,035,100 | — | — |
| 2013-12-04 | $10.02 | $27.95 | 895,400 | — | — |
| 2013-12-03 | $10.00 | $27.90 | 1,020,900 | — | — |
| 2013-12-02 | $10.12 | $28.23 | 1,359,100 | — | — |
| 2013-11-29 | $10.15 | $28.32 | 428,800 | — | — |
| 2013-11-27 | $10.14 | $28.29 | 602,000 | — | — |
| 2013-11-26 | $10.07 | $28.09 | 927,400 | — | — |
| 2013-11-25 | $10.10 | $28.18 | 923,100 | — | — |
| 2013-11-22 | $10.18 | $28.40 | 1,324,600 | — | — |
| 2013-11-21 | $9.97 | $27.81 | 1,732,000 | — | — |
| 2013-11-20 | $9.82 | $27.40 | 2,068,900 | — | — |
| 2013-11-19 | $9.95 | $27.76 | 1,209,100 | — | — |
| 2013-11-18 | $9.95 | $27.76 | 702,300 | — | — |
| 2013-11-15 | $9.98 | $27.84 | 738,900 | — | — |
| 2013-11-14 | $9.95 | $27.76 | 481,100 | — | — |
| 2013-11-13 | $9.88 | $27.56 | 751,700 | — | — |
| 2013-11-12 | $9.82 | $27.40 | 839,600 | — | — |
| 2013-11-11 | $9.92 | $27.67 | 600,100 | — | — |
| 2013-11-08 | $10.03 | $27.98 | 1,279,900 | — | — |
| 2013-11-07 | $9.75 | $27.20 | 956,400 | — | — |
| 2013-11-06 | $9.79 | $27.31 | 949,200 | — | — |
| 2013-11-05 | $9.70 | $27.06 | 1,146,800 | — | — |
| 2013-11-04 | $9.74 | $27.17 | 951,900 | — | — |
| 2013-11-01 | $9.80 | $27.34 | 916,500 | — | — |
| 2013-10-31 | $9.75 | $27.20 | 1,126,200 | — | — |
| 2013-10-30 | $9.86 | $27.51 | 919,800 | — | — |
| 2013-10-29 | $9.89 | $27.59 | 1,315,200 | — | — |
| 2013-10-28 | $9.94 | $27.73 | 1,068,200 | — | — |
| 2013-10-25 | $9.95 | $27.76 | 1,450,400 | — | — |
| 2013-10-24 | $10.18 | $28.40 | 2,374,200 | — | — |
| 2013-10-23 | $10.38 | $28.96 | 718,700 | — | — |
| 2013-10-22 | $10.47 | $29.21 | 757,400 | — | — |
| 2013-10-21 | $10.45 | $29.15 | 757,300 | — | — |
| 2013-10-18 | $10.49 | $29.26 | 777,000 | — | — |
| 2013-10-17 | $10.51 | $29.32 | 1,033,200 | — | — |
| 2013-10-16 | $10.43 | $29.10 | 857,300 | — | — |
| 2013-10-15 | $10.30 | $28.73 | 797,700 | — | — |
| 2013-10-14 | $10.40 | $29.01 | 695,700 | — | — |
| 2013-10-11 | $10.40 | $29.01 | 1,073,200 | — | — |
| 2013-10-10 | $10.28 | $28.68 | 1,395,900 | — | — |
| 2013-10-09 | $10.05 | $28.04 | 1,913,700 | — | — |
| 2013-10-08 | $9.80 | $27.34 | 968,300 | — | — |
| 2013-10-07 | $9.79 | $27.31 | 666,700 | — | — |
| 2013-10-04 | $9.92 | $27.67 | 797,100 | — | — |
| 2013-10-03 | $9.89 | $27.59 | 947,800 | — | — |
| 2013-10-02 | $9.92 | $27.67 | 1,278,800 | — | — |
| 2013-10-01 | $10.07 | $28.09 | 2,244,800 | — | — |
| 2013-09-30 | $9.95 | $27.76 | 1,455,900 | — | — |
| 2013-09-27 | $9.76 | $27.23 | 947,200 | — | — |
| 2013-09-26 | $9.71 | $27.09 | 1,055,800 | — | — |
| 2013-09-25 | $9.78 | $27.28 | 857,500 | — | — |
| 2013-09-24 | $9.76 | $27.23 | 1,026,100 | — | — |
| 2013-09-23 | $9.72 | $27.12 | 1,351,900 | — | — |
| 2013-09-20 | $9.70 | $27.06 | 4,025,100 | — | — |
| 2013-09-19 | $9.90 | $27.62 | 1,838,500 | — | — |
| 2013-09-18 | $9.98 | $27.84 | 1,243,500 | — | — |
| 2013-09-17 | $10.19 | $28.43 | 1,452,500 | — | — |
| 2013-09-16 | $9.96 | $27.79 | 1,186,000 | — | — |
| 2013-09-13 | $10.04 | $28.01 | 1,159,400 | — | — |
| 2013-09-12 | $10.04 | $28.01 | 1,068,000 | — | — |
| 2013-09-11 | $10.14 | $28.29 | 1,114,600 | — | — |
| 2013-09-10 | $10.46 | $28.73 | 1,485,700 | — | — |
| 2013-09-09 | $10.26 | $28.18 | 828,200 | — | — |
| 2013-09-06 | $10.08 | $27.68 | 1,031,600 | — | — |
| 2013-09-05 | $10.12 | $27.79 | 1,218,600 | — | — |
| 2013-09-04 | $10.08 | $27.68 | 1,058,600 | — | — |
| 2013-09-03 | $10.03 | $27.55 | 2,172,000 | — | — |
| 2013-08-30 | $10.09 | $27.71 | 1,140,700 | — | — |
| 2013-08-29 | $10.17 | $27.93 | 906,900 | — | — |
| 2013-08-28 | $10.10 | $27.74 | 835,600 | — | — |
| 2013-08-27 | $10.09 | $27.71 | 923,000 | — | — |
| 2013-08-26 | $10.39 | $28.53 | 691,800 | — | — |
| 2013-08-23 | $10.52 | $28.89 | 612,100 | — | — |
| 2013-08-22 | $10.55 | $28.97 | 513,000 | — | — |
| 2013-08-21 | $10.43 | $28.64 | 1,157,700 | — | — |
| 2013-08-20 | $10.59 | $29.08 | 825,100 | — | — |
| 2013-08-19 | $10.44 | $28.67 | 820,100 | — | — |
| 2013-08-16 | $10.55 | $28.97 | 688,000 | — | — |
| 2013-08-15 | $10.51 | $28.86 | 688,900 | — | — |
| 2013-08-14 | $10.62 | $29.17 | 674,400 | — | — |
| 2013-08-13 | $10.58 | $29.06 | 861,300 | — | — |
| 2013-08-12 | $10.61 | $29.14 | 825,100 | — | — |
| 2013-08-09 | $10.52 | $28.89 | 712,200 | — | — |
| 2013-08-08 | $10.50 | $28.84 | 768,500 | — | — |
| 2013-08-07 | $10.49 | $28.81 | 917,300 | — | — |
| 2013-08-06 | $10.57 | $29.03 | 841,100 | — | — |
| 2013-08-05 | $10.65 | $29.25 | 949,900 | — | — |
| 2013-08-02 | $10.59 | $29.08 | 1,031,300 | — | — |
| 2013-08-01 | $10.65 | $29.25 | 2,392,100 | — | — |
| 2013-07-31 | $10.35 | $28.42 | 1,704,800 | — | — |
| 2013-07-30 | $10.23 | $28.09 | 1,653,800 | — | — |
| 2013-07-29 | $10.14 | $27.85 | 1,036,200 | — | — |
| 2013-07-26 | $10.19 | $27.98 | 850,200 | — | — |
| 2013-07-25 | $10.18 | $27.96 | 3,262,500 | — | — |
| 2013-07-24 | $9.82 | $26.97 | 1,178,600 | — | — |
| 2013-07-23 | $9.89 | $27.16 | 1,254,300 | — | — |
| 2013-07-22 | $9.75 | $26.78 | 1,502,200 | — | — |
| 2013-07-19 | $9.75 | $26.78 | 865,500 | — | — |
| 2013-07-18 | $9.83 | $27.00 | 1,189,100 | — | — |
| 2013-07-17 | $9.69 | $26.61 | 1,612,100 | — | — |
| 2013-07-16 | $9.56 | $26.25 | 1,416,400 | — | — |
| 2013-07-15 | $9.76 | $26.80 | 698,500 | — | — |
| 2013-07-12 | $9.68 | $26.58 | 1,159,800 | — | — |
| 2013-07-11 | $9.68 | $26.58 | 1,152,400 | — | — |
| 2013-07-10 | $9.81 | $26.94 | 904,900 | — | — |
| 2013-07-09 | $9.96 | $27.35 | 859,200 | — | — |
| 2013-07-08 | $9.83 | $27.00 | 1,049,500 | — | — |
| 2013-07-05 | $9.85 | $27.05 | 1,130,400 | — | — |
| 2013-07-03 | $9.55 | $26.23 | 781,800 | — | — |
| 2013-07-02 | $9.53 | $26.17 | 2,060,600 | — | — |
| 2013-07-01 | $9.59 | $26.34 | 1,068,700 | — | — |
| 2013-06-28 | $9.47 | $26.01 | 1,673,100 | — | — |
| 2013-06-27 | $9.36 | $25.71 | 767,800 | — | — |
| 2013-06-26 | $9.26 | $25.43 | 1,061,500 | — | — |
| 2013-06-25 | $9.45 | $25.95 | 1,411,400 | — | — |
| 2013-06-24 | $9.18 | $25.21 | 1,509,400 | — | — |
| 2013-06-21 | $9.05 | $24.85 | 5,468,400 | — | — |
| 2013-06-20 | $8.91 | $24.47 | 1,426,400 | — | — |
| 2013-06-19 | $8.89 | $24.41 | 955,500 | — | — |
| 2013-06-18 | $8.97 | $24.63 | 583,100 | — | — |
| 2013-06-17 | $8.96 | $24.61 | 962,600 | — | — |
| 2013-06-14 | $8.94 | $24.55 | 681,500 | — | — |
| 2013-06-13 | $9.05 | $24.85 | 1,010,600 | — | — |
| 2013-06-12 | $8.96 | $24.61 | 928,700 | — | — |
| 2013-06-11 | $9.14 | $24.65 | 682,100 | — | — |
| 2013-06-10 | $9.26 | $24.98 | 544,800 | — | — |
| 2013-06-07 | $9.18 | $24.76 | 649,000 | — | — |
| 2013-06-06 | $9.16 | $24.71 | 767,600 | — | — |
| 2013-06-05 | $9.09 | $24.52 | 795,900 | — | — |
| 2013-06-04 | $9.19 | $24.79 | 686,100 | — | — |
| 2013-06-03 | $9.27 | $25.00 | 845,500 | — | — |
| 2013-05-31 | $9.32 | $25.14 | 735,900 | — | — |
| 2013-05-30 | $9.41 | $25.38 | 1,970,100 | — | — |
| 2013-05-29 | $9.60 | $25.89 | 1,784,400 | — | — |
| 2013-05-28 | $9.43 | $25.44 | 1,221,000 | — | — |
| 2013-05-24 | $9.27 | $25.00 | 645,700 | — | — |
| 2013-05-23 | $9.20 | $24.82 | 1,256,700 | — | — |
| 2013-05-22 | $9.17 | $24.73 | 959,600 | — | — |
| 2013-05-21 | $9.34 | $25.19 | 872,600 | — | — |
| 2013-05-20 | $9.34 | $25.19 | 964,900 | — | — |
| 2013-05-17 | $9.27 | $25.00 | 919,900 | — | — |
| 2013-05-16 | $9.14 | $24.65 | 1,724,000 | — | — |
| 2013-05-15 | $9.21 | $24.84 | 1,555,800 | — | — |
| 2013-05-14 | $9.10 | $24.55 | 1,584,900 | — | — |
| 2013-05-13 | $9.00 | $24.28 | 905,600 | — | — |
| 2013-05-10 | $9.16 | $24.71 | 560,100 | — | — |
| 2013-05-09 | $9.07 | $24.46 | 1,742,000 | — | — |
| 2013-05-08 | $9.14 | $24.65 | 1,651,000 | — | — |
| 2013-05-07 | $9.31 | $25.11 | 1,221,500 | — | — |
| 2013-05-06 | $9.22 | $24.87 | 918,400 | — | — |
| 2013-05-03 | $9.12 | $24.60 | 1,122,900 | — | — |
| 2013-05-02 | $8.97 | $24.19 | 1,156,000 | — | — |
| 2013-05-01 | $8.85 | $23.87 | 2,087,200 | — | — |
| 2013-04-30 | $8.99 | $24.25 | 1,386,700 | — | — |
| 2013-04-29 | $8.95 | $24.14 | 1,452,600 | — | — |
| 2013-04-26 | $8.95 | $24.14 | 1,901,600 | — | — |
| 2013-04-25 | $9.02 | $24.33 | 3,274,600 | — | — |
| 2013-04-24 | $9.40 | $25.35 | 2,124,400 | — | — |
| 2013-04-23 | $9.84 | $26.54 | 842,800 | — | — |
| 2013-04-22 | $9.75 | $26.30 | 705,700 | — | — |
| 2013-04-19 | $9.77 | $26.35 | 594,200 | — | — |
| 2013-04-18 | $9.64 | $26.00 | 785,900 | — | — |
| 2013-04-17 | $9.67 | $26.08 | 870,500 | — | — |
| 2013-04-16 | $9.84 | $26.54 | 887,000 | — | — |
| 2013-04-15 | $9.73 | $26.24 | 1,203,000 | — | — |
| 2013-04-12 | $9.97 | $26.89 | 995,600 | — | — |
| 2013-04-11 | $10.05 | $27.11 | 515,600 | — | — |
| 2013-04-10 | $10.04 | $27.08 | 678,500 | — | — |
| 2013-04-09 | $9.86 | $26.60 | 655,100 | — | — |
| 2013-04-08 | $9.83 | $26.51 | 513,900 | — | — |
| 2013-04-05 | $9.76 | $26.33 | 881,600 | — | — |
| 2013-04-04 | $9.69 | $26.14 | 1,192,300 | — | — |
| 2013-04-03 | $9.70 | $26.16 | 917,900 | — | — |
| 2013-04-02 | $9.85 | $26.57 | 1,236,800 | — | — |
| 2013-04-01 | $10.04 | $27.08 | 1,170,200 | — | — |
| 2013-03-28 | $10.24 | $27.62 | 910,800 | — | — |
| 2013-03-27 | $10.26 | $27.67 | 606,300 | — | — |
| 2013-03-26 | $10.30 | $27.78 | 589,300 | — | — |
| 2013-03-25 | $10.24 | $27.62 | 902,700 | — | — |
| 2013-03-22 | $10.26 | $27.67 | 626,100 | — | — |
| 2013-03-21 | $10.28 | $27.73 | 774,500 | — | — |
| 2013-03-20 | $10.40 | $28.05 | 594,200 | — | — |
| 2013-03-19 | $10.37 | $27.97 | 691,800 | — | — |
| 2013-03-18 | $10.27 | $27.70 | 1,703,000 | — | — |
| 2013-03-15 | $10.43 | $28.13 | 2,750,400 | — | — |
| 2013-03-14 | $10.35 | $27.92 | 601,200 | — | — |
| 2013-03-13 | $10.35 | $27.92 | 901,500 | — | — |
| 2013-03-12 | $10.43 | $27.69 | 864,800 | — | — |
| 2013-03-11 | $10.43 | $27.69 | 1,157,600 | — | — |
| 2013-03-08 | $10.32 | $27.40 | 1,115,200 | — | — |
| 2013-03-07 | $10.25 | $27.22 | 842,900 | — | — |
| 2013-03-06 | $10.13 | $26.90 | 609,400 | — | — |
| 2013-03-05 | $10.06 | $26.71 | 733,500 | — | — |
| 2013-03-04 | $9.94 | $26.39 | 964,400 | — | — |
| 2013-03-01 | $9.93 | $26.37 | 1,409,900 | — | — |
| 2013-02-28 | $10.03 | $26.63 | 802,600 | — | — |
| 2013-02-27 | $10.02 | $26.60 | 700,400 | — | — |
| 2013-02-26 | $9.92 | $26.34 | 1,001,500 | — | — |
| 2013-02-25 | $9.84 | $26.13 | 975,900 | — | — |
| 2013-02-22 | $10.06 | $26.71 | 887,200 | — | — |
| 2013-02-21 | $10.02 | $26.60 | 926,500 | — | — |
| 2013-02-20 | $10.11 | $26.84 | 804,800 | — | — |
| 2013-02-19 | $10.21 | $27.11 | 1,154,100 | — | — |
| 2013-02-15 | $10.07 | $26.74 | 609,000 | — | — |
| 2013-02-14 | $10.06 | $26.71 | 493,100 | — | — |
| 2013-02-13 | $10.09 | $26.79 | 908,900 | — | — |
| 2013-02-12 | $10.09 | $26.79 | 876,100 | — | — |
| 2013-02-11 | $9.94 | $26.39 | 440,500 | — | — |
| 2013-02-08 | $9.86 | $26.18 | 474,800 | — | — |
| 2013-02-07 | $9.85 | $26.15 | 686,000 | — | — |
| 2013-02-06 | $9.87 | $26.21 | 822,800 | — | — |
| 2013-02-05 | $9.80 | $26.02 | 992,300 | — | — |
| 2013-02-04 | $9.72 | $25.81 | 1,743,600 | — | — |
| 2013-02-01 | $9.85 | $26.15 | 1,826,900 | — | — |
| 2013-01-31 | $9.79 | $25.99 | 2,128,300 | — | — |
| 2013-01-30 | $9.78 | $25.97 | 2,220,000 | — | — |
| 2013-01-29 | $9.81 | $26.05 | 1,526,500 | — | — |
| 2013-01-28 | $9.84 | $26.13 | 1,087,800 | — | — |
| 2013-01-25 | $9.86 | $26.18 | 1,077,600 | — | — |
| 2013-01-24 | $10.01 | $26.58 | 1,078,000 | — | — |
| 2013-01-23 | $10.07 | $26.74 | 870,700 | — | — |
| 2013-01-22 | $10.10 | $26.82 | 956,000 | — | — |
| 2013-01-18 | $10.06 | $26.71 | 991,500 | — | — |
| 2013-01-17 | $10.04 | $26.66 | 770,600 | — | — |
| 2013-01-16 | $9.93 | $26.37 | 642,200 | — | — |
| 2013-01-15 | $9.87 | $26.21 | 642,100 | — | — |
| 2013-01-14 | $9.73 | $25.83 | 633,800 | — | — |
| 2013-01-11 | $9.62 | $25.54 | 1,383,800 | — | — |
| 2013-01-10 | $9.75 | $25.89 | 1,136,200 | — | — |
| 2013-01-09 | $9.75 | $25.89 | 777,300 | — | — |
| 2013-01-08 | $9.83 | $26.10 | 680,100 | — | — |
| 2013-01-07 | $9.99 | $26.52 | 752,600 | — | — |
| 2013-01-04 | $10.10 | $26.82 | 1,357,200 | — | — |
| 2013-01-03 | $9.97 | $26.47 | 1,812,100 | — | — |
| 2013-01-02 | $9.68 | $25.70 | 1,731,700 | — | — |