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
- 1993-03-04 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 | $17.71 | $17.71 | 1,039,300 | — | — |
| 2013-12-30 | $17.61 | $17.61 | 1,189,400 | — | — |
| 2013-12-27 | $17.65 | $17.65 | 1,103,700 | — | — |
| 2013-12-26 | $17.97 | $17.97 | 1,107,700 | — | — |
| 2013-12-24 | $17.62 | $17.62 | 1,042,000 | — | — |
| 2013-12-23 | $17.39 | $17.39 | 2,263,400 | — | — |
| 2013-12-20 | $17.25 | $17.25 | 4,196,900 | — | — |
| 2013-12-19 | $16.66 | $16.66 | 3,351,800 | — | — |
| 2013-12-18 | $17.23 | $17.23 | 6,232,300 | — | — |
| 2013-12-17 | $16.11 | $16.11 | 5,063,300 | — | — |
| 2013-12-16 | $15.47 | $15.47 | 1,710,300 | — | — |
| 2013-12-13 | $15.13 | $15.13 | 1,866,100 | — | — |
| 2013-12-12 | $14.98 | $14.98 | 1,780,300 | — | — |
| 2013-12-11 | $14.87 | $14.87 | 1,652,700 | — | — |
| 2013-12-10 | $15.49 | $15.49 | 1,424,300 | — | — |
| 2013-12-09 | $15.30 | $15.30 | 1,608,100 | — | — |
| 2013-12-06 | $15.21 | $15.21 | 1,243,400 | — | — |
| 2013-12-05 | $15.23 | $15.23 | 1,788,000 | — | — |
| 2013-12-04 | $14.96 | $14.96 | 1,162,700 | — | — |
| 2013-12-03 | $14.87 | $14.87 | 977,300 | — | — |
| 2013-12-02 | $14.99 | $14.99 | 2,596,200 | — | — |
| 2013-11-29 | $15.32 | $15.32 | 746,900 | — | — |
| 2013-11-27 | $15.05 | $15.05 | 1,221,600 | — | — |
| 2013-11-26 | $15.06 | $15.06 | 3,735,200 | — | — |
| 2013-11-25 | $14.39 | $14.39 | 2,847,500 | — | — |
| 2013-11-22 | $14.34 | $14.34 | 4,150,300 | — | — |
| 2013-11-21 | $13.30 | $13.30 | 2,777,700 | — | — |
| 2013-11-20 | $13.07 | $13.07 | 1,005,200 | — | — |
| 2013-11-19 | $13.20 | $13.20 | 831,100 | — | — |
| 2013-11-18 | $13.25 | $13.25 | 1,557,300 | — | — |
| 2013-11-15 | $13.59 | $13.59 | 1,111,200 | — | — |
| 2013-11-14 | $13.60 | $13.60 | 985,700 | — | — |
| 2013-11-13 | $13.70 | $13.70 | 1,229,500 | — | — |
| 2013-11-12 | $13.65 | $13.65 | 1,030,000 | — | — |
| 2013-11-11 | $13.98 | $13.98 | 1,285,100 | — | — |
| 2013-11-08 | $14.05 | $14.05 | 1,507,500 | — | — |
| 2013-11-07 | $13.73 | $13.73 | 1,880,300 | — | — |
| 2013-11-06 | $13.95 | $13.95 | 824,900 | — | — |
| 2013-11-05 | $13.97 | $13.97 | 1,503,200 | — | — |
| 2013-11-04 | $13.87 | $13.87 | 1,381,400 | — | — |
| 2013-11-01 | $13.92 | $13.92 | 1,358,500 | — | — |
| 2013-10-31 | $13.90 | $13.90 | 1,408,000 | — | — |
| 2013-10-30 | $13.98 | $13.98 | 1,501,000 | — | — |
| 2013-10-29 | $14.40 | $14.40 | 1,748,500 | — | — |
| 2013-10-28 | $14.16 | $14.16 | 2,737,200 | — | — |
| 2013-10-25 | $14.01 | $14.01 | 4,675,400 | — | — |
| 2013-10-24 | $13.24 | $13.24 | 1,445,800 | — | — |
| 2013-10-23 | $13.23 | $13.23 | 1,217,700 | — | — |
| 2013-10-22 | $13.11 | $13.11 | 1,674,200 | — | — |
| 2013-10-21 | $13.48 | $13.48 | 1,522,300 | — | — |
| 2013-10-18 | $13.13 | $13.13 | 2,095,900 | — | — |
| 2013-10-17 | $12.70 | $12.70 | 1,060,200 | — | — |
| 2013-10-16 | $12.41 | $12.41 | 1,311,400 | — | — |
| 2013-10-15 | $12.34 | $12.34 | 1,138,400 | — | — |
| 2013-10-14 | $12.24 | $12.24 | 942,300 | — | — |
| 2013-10-11 | $12.00 | $12.00 | 858,600 | — | — |
| 2013-10-10 | $11.72 | $11.72 | 1,532,300 | — | — |
| 2013-10-09 | $11.13 | $11.13 | 1,392,100 | — | — |
| 2013-10-08 | $10.88 | $10.88 | 1,139,200 | — | — |
| 2013-10-07 | $11.25 | $11.25 | 964,700 | — | — |
| 2013-10-04 | $11.92 | $11.92 | 1,091,800 | — | — |
| 2013-10-03 | $12.05 | $12.05 | 1,055,900 | — | — |
| 2013-10-02 | $12.15 | $12.15 | 1,336,000 | — | — |
| 2013-10-01 | $12.43 | $12.43 | 3,064,100 | — | — |
| 2013-09-30 | $11.60 | $11.60 | 1,468,100 | — | — |
| 2013-09-27 | $11.39 | $11.39 | 1,738,700 | — | — |
| 2013-09-26 | $11.35 | $11.35 | 799,700 | — | — |
| 2013-09-25 | $11.26 | $11.26 | 808,100 | — | — |
| 2013-09-24 | $11.15 | $11.15 | 1,235,000 | — | — |
| 2013-09-23 | $11.14 | $11.14 | 1,442,900 | — | — |
| 2013-09-20 | $11.17 | $11.17 | 3,082,700 | — | — |
| 2013-09-19 | $11.56 | $11.56 | 1,909,000 | — | — |
| 2013-09-18 | $11.75 | $11.75 | 2,392,100 | — | — |
| 2013-09-17 | $11.88 | $11.88 | 1,981,600 | — | — |
| 2013-09-16 | $11.80 | $11.80 | 1,354,300 | — | — |
| 2013-09-13 | $12.04 | $12.04 | 849,000 | — | — |
| 2013-09-12 | $11.66 | $11.66 | 1,010,900 | — | — |
| 2013-09-11 | $11.95 | $11.95 | 1,021,100 | — | — |
| 2013-09-10 | $12.12 | $12.12 | 1,503,200 | — | — |
| 2013-09-09 | $11.63 | $11.63 | 1,506,700 | — | — |
| 2013-09-06 | $11.34 | $11.34 | 954,800 | — | — |
| 2013-09-05 | $11.12 | $11.12 | 1,777,300 | — | — |
| 2013-09-04 | $11.12 | $11.12 | 1,165,200 | — | — |
| 2013-09-03 | $11.17 | $11.17 | 1,369,900 | — | — |
| 2013-08-30 | $11.20 | $11.20 | 931,400 | — | — |
| 2013-08-29 | $11.47 | $11.47 | 886,000 | — | — |
| 2013-08-28 | $11.06 | $11.06 | 1,544,000 | — | — |
| 2013-08-27 | $11.04 | $11.04 | 2,601,600 | — | — |
| 2013-08-26 | $11.94 | $11.94 | 808,800 | — | — |
| 2013-08-23 | $12.18 | $12.18 | 475,500 | — | — |
| 2013-08-22 | $12.11 | $12.11 | 400,400 | — | — |
| 2013-08-21 | $11.71 | $11.71 | 802,000 | — | — |
| 2013-08-20 | $11.78 | $11.78 | 1,002,600 | — | — |
| 2013-08-19 | $11.78 | $11.78 | 913,400 | — | — |
| 2013-08-16 | $12.23 | $12.23 | 735,600 | — | — |
| 2013-08-15 | $12.23 | $12.23 | 751,200 | — | — |
| 2013-08-14 | $12.56 | $12.56 | 809,200 | — | — |
| 2013-08-13 | $12.76 | $12.76 | 1,643,100 | — | — |
| 2013-08-12 | $12.18 | $12.18 | 745,000 | — | — |
| 2013-08-09 | $12.32 | $12.32 | 970,200 | — | — |
| 2013-08-08 | $12.14 | $12.14 | 1,423,900 | — | — |
| 2013-08-07 | $11.92 | $11.92 | 1,759,500 | — | — |
| 2013-08-06 | $12.60 | $12.60 | 1,149,600 | — | — |
| 2013-08-05 | $12.85 | $12.85 | 1,199,600 | — | — |
| 2013-08-02 | $13.17 | $13.17 | 1,199,900 | — | — |
| 2013-08-01 | $13.19 | $13.19 | 1,774,400 | — | — |
| 2013-07-31 | $12.95 | $12.95 | 1,623,100 | — | — |
| 2013-07-30 | $13.49 | $13.49 | 1,110,400 | — | — |
| 2013-07-29 | $13.66 | $13.66 | 1,233,600 | — | — |
| 2013-07-26 | $13.69 | $13.69 | 1,668,400 | — | — |
| 2013-07-25 | $13.44 | $13.44 | 1,279,900 | — | — |
| 2013-07-24 | $13.02 | $13.02 | 811,100 | — | — |
| 2013-07-23 | $13.27 | $13.27 | 1,055,000 | — | — |
| 2013-07-22 | $13.15 | $13.15 | 1,888,000 | — | — |
| 2013-07-19 | $12.69 | $12.69 | 1,079,900 | — | — |
| 2013-07-18 | $12.65 | $12.65 | 1,301,700 | — | — |
| 2013-07-17 | $12.45 | $12.45 | 2,202,500 | — | — |
| 2013-07-16 | $12.31 | $12.31 | 895,600 | — | — |
| 2013-07-15 | $12.58 | $12.58 | 737,200 | — | — |
| 2013-07-12 | $12.57 | $12.57 | 1,120,600 | — | — |
| 2013-07-11 | $12.48 | $12.48 | 1,483,300 | — | — |
| 2013-07-10 | $12.22 | $12.22 | 785,800 | — | — |
| 2013-07-09 | $12.21 | $12.21 | 1,369,500 | — | — |
| 2013-07-08 | $11.74 | $11.74 | 1,067,100 | — | — |
| 2013-07-05 | $11.60 | $11.60 | 712,300 | — | — |
| 2013-07-03 | $11.23 | $11.23 | 696,900 | — | — |
| 2013-07-02 | $11.61 | $11.61 | 1,698,000 | — | — |
| 2013-07-01 | $11.78 | $11.78 | 2,024,500 | — | — |
| 2013-06-28 | $11.57 | $11.57 | 7,992,200 | — | — |
| 2013-06-27 | $11.85 | $11.85 | 2,246,600 | — | — |
| 2013-06-26 | $10.96 | $10.96 | 1,990,600 | — | — |
| 2013-06-25 | $11.22 | $11.22 | 1,946,000 | — | — |
| 2013-06-24 | $10.74 | $10.74 | 2,708,100 | — | — |
| 2013-06-21 | $10.92 | $10.92 | 3,069,800 | — | — |
| 2013-06-20 | $10.53 | $10.53 | 4,565,600 | — | — |
| 2013-06-19 | $11.97 | $11.97 | 1,837,500 | — | — |
| 2013-06-18 | $12.30 | $12.30 | 1,416,800 | — | — |
| 2013-06-17 | $12.45 | $12.45 | 1,914,300 | — | — |
| 2013-06-14 | $12.01 | $12.01 | 2,319,600 | — | — |
| 2013-06-13 | $12.26 | $12.26 | 1,390,700 | — | — |
| 2013-06-12 | $11.77 | $11.77 | 1,282,800 | — | — |
| 2013-06-11 | $11.99 | $11.99 | 921,600 | — | — |
| 2013-06-10 | $12.33 | $12.33 | 2,281,300 | — | — |
| 2013-06-07 | $12.26 | $12.26 | 2,941,500 | — | — |
| 2013-06-06 | $11.89 | $11.89 | 3,198,300 | — | — |
| 2013-06-05 | $11.77 | $11.77 | 1,782,500 | — | — |
| 2013-06-04 | $12.20 | $12.20 | 2,013,900 | — | — |
| 2013-06-03 | $12.35 | $12.35 | 2,156,700 | — | — |
| 2013-05-31 | $12.44 | $12.44 | 1,705,000 | — | — |
| 2013-05-30 | $12.74 | $12.74 | 1,616,600 | — | — |
| 2013-05-29 | $12.81 | $12.81 | 2,056,600 | — | — |
| 2013-05-28 | $13.27 | $13.27 | 1,380,800 | — | — |
| 2013-05-24 | $13.03 | $13.03 | 1,396,300 | — | — |
| 2013-05-23 | $12.96 | $12.96 | 4,793,500 | — | — |
| 2013-05-22 | $13.30 | $13.30 | 1,941,800 | — | — |
| 2013-05-21 | $13.80 | $13.80 | 1,500,000 | — | — |
| 2013-05-20 | $13.53 | $13.53 | 1,669,400 | — | — |
| 2013-05-17 | $13.41 | $13.41 | 1,729,000 | — | — |
| 2013-05-16 | $13.09 | $13.09 | 1,810,100 | — | — |
| 2013-05-15 | $13.20 | $13.20 | 2,368,000 | — | — |
| 2013-05-14 | $12.59 | $12.59 | 1,654,200 | — | — |
| 2013-05-13 | $12.40 | $12.40 | 988,100 | — | — |
| 2013-05-10 | $12.04 | $12.04 | 2,453,800 | — | — |
| 2013-05-09 | $11.57 | $11.57 | 3,105,100 | — | — |
| 2013-05-08 | $11.98 | $11.98 | 1,946,900 | — | — |
| 2013-05-07 | $12.49 | $12.49 | 2,025,300 | — | — |
| 2013-05-06 | $12.47 | $12.47 | 2,646,600 | — | — |
| 2013-05-03 | $11.65 | $11.65 | 1,089,600 | — | — |
| 2013-05-02 | $11.35 | $11.35 | 1,488,600 | — | — |
| 2013-05-01 | $11.40 | $11.40 | 1,550,600 | — | — |
| 2013-04-30 | $11.60 | $11.60 | 1,572,500 | — | — |
| 2013-04-29 | $11.14 | $11.14 | 1,982,600 | — | — |
| 2013-04-26 | $11.08 | $11.08 | 2,557,800 | — | — |
| 2013-04-25 | $10.89 | $10.89 | 1,158,200 | — | — |
| 2013-04-24 | $10.66 | $10.66 | 778,700 | — | — |
| 2013-04-23 | $10.83 | $10.83 | 780,900 | — | — |
| 2013-04-22 | $10.46 | $10.46 | 951,600 | — | — |
| 2013-04-19 | $10.36 | $10.36 | 1,032,900 | — | — |
| 2013-04-18 | $10.24 | $10.24 | 1,471,000 | — | — |
| 2013-04-17 | $10.70 | $10.70 | 1,370,700 | — | — |
| 2013-04-16 | $10.85 | $10.85 | 1,431,500 | — | — |
| 2013-04-15 | $10.67 | $10.67 | 1,415,000 | — | — |
| 2013-04-12 | $10.86 | $10.86 | 658,900 | — | — |
| 2013-04-11 | $10.95 | $10.95 | 1,310,400 | — | — |
| 2013-04-10 | $11.13 | $11.13 | 1,695,400 | — | — |
| 2013-04-09 | $10.82 | $10.82 | 1,213,100 | — | — |
| 2013-04-08 | $10.73 | $10.73 | 923,400 | — | — |
| 2013-04-05 | $10.47 | $10.47 | 1,261,700 | — | — |
| 2013-04-04 | $10.31 | $10.31 | 1,314,600 | — | — |
| 2013-04-03 | $10.02 | $10.02 | 1,592,700 | — | — |
| 2013-04-02 | $10.31 | $10.31 | 1,495,400 | — | — |
| 2013-04-01 | $10.23 | $10.23 | 1,091,800 | — | — |
| 2013-03-28 | $10.40 | $10.40 | 648,000 | — | — |
| 2013-03-27 | $10.40 | $10.40 | 457,600 | — | — |
| 2013-03-26 | $10.49 | $10.49 | 987,600 | — | — |
| 2013-03-25 | $10.42 | $10.42 | 980,300 | — | — |
| 2013-03-22 | $10.25 | $10.25 | 2,248,000 | — | — |
| 2013-03-21 | $10.49 | $10.49 | 1,316,600 | — | — |
| 2013-03-20 | $10.82 | $10.82 | 1,551,600 | — | — |
| 2013-03-19 | $10.42 | $10.42 | 1,366,400 | — | — |
| 2013-03-18 | $10.45 | $10.45 | 965,500 | — | — |
| 2013-03-15 | $10.29 | $10.29 | 1,445,100 | — | — |
| 2013-03-14 | $10.19 | $10.19 | 2,124,500 | — | — |
| 2013-03-13 | $9.98 | $9.98 | 1,091,600 | — | — |
| 2013-03-12 | $9.54 | $9.54 | 960,900 | — | — |
| 2013-03-11 | $9.74 | $9.74 | 1,180,800 | — | — |
| 2013-03-08 | $9.60 | $9.60 | 1,389,100 | — | — |
| 2013-03-07 | $9.52 | $9.52 | 1,443,500 | — | — |
| 2013-03-06 | $9.30 | $9.30 | 1,958,200 | — | — |
| 2013-03-05 | $9.15 | $9.15 | 3,488,100 | — | — |
| 2013-03-04 | $9.09 | $9.09 | 1,190,400 | — | — |
| 2013-03-01 | $9.04 | $9.04 | 1,059,200 | — | — |
| 2013-02-28 | $9.10 | $9.10 | 909,500 | — | — |
| 2013-02-27 | $9.05 | $9.05 | 1,348,000 | — | — |
| 2013-02-26 | $8.88 | $8.88 | 1,141,500 | — | — |
| 2013-02-25 | $8.63 | $8.63 | 1,304,200 | — | — |
| 2013-02-22 | $8.87 | $8.87 | 1,082,500 | — | — |
| 2013-02-21 | $8.58 | $8.58 | 1,265,200 | — | — |
| 2013-02-20 | $8.59 | $8.59 | 758,800 | — | — |
| 2013-02-19 | $9.01 | $9.01 | 825,000 | — | — |
| 2013-02-15 | $9.06 | $9.06 | 1,501,400 | — | — |
| 2013-02-14 | $8.93 | $8.93 | 2,046,000 | — | — |
| 2013-02-13 | $9.21 | $9.21 | 1,070,700 | — | — |
| 2013-02-12 | $9.20 | $9.20 | 935,800 | — | — |
| 2013-02-11 | $9.35 | $9.35 | 1,226,800 | — | — |
| 2013-02-08 | $9.38 | $9.38 | 1,627,600 | — | — |
| 2013-02-07 | $9.03 | $9.03 | 1,662,600 | — | — |
| 2013-02-06 | $9.05 | $9.05 | 1,488,400 | — | — |
| 2013-02-05 | $9.22 | $9.22 | 1,185,500 | — | — |
| 2013-02-04 | $9.06 | $9.06 | 2,077,800 | — | — |
| 2013-02-01 | $9.08 | $9.08 | 2,037,900 | — | — |
| 2013-01-31 | $8.65 | $8.65 | 1,112,600 | — | — |
| 2013-01-30 | $8.45 | $8.45 | 1,301,400 | — | — |
| 2013-01-29 | $8.51 | $8.51 | 1,565,800 | — | — |
| 2013-01-28 | $8.68 | $8.68 | 1,913,200 | — | — |
| 2013-01-25 | $8.71 | $8.71 | 1,160,300 | — | — |
| 2013-01-24 | $8.67 | $8.67 | 2,281,200 | — | — |
| 2013-01-23 | $8.55 | $8.55 | 2,424,100 | — | — |
| 2013-01-22 | $8.31 | $8.31 | 1,428,600 | — | — |
| 2013-01-18 | $7.95 | $7.95 | 714,600 | — | — |
| 2013-01-17 | $7.83 | $7.83 | 855,400 | — | — |
| 2013-01-16 | $7.86 | $7.86 | 663,600 | — | — |
| 2013-01-15 | $7.82 | $7.82 | 927,500 | — | — |
| 2013-01-14 | $7.77 | $7.77 | 1,064,000 | — | — |
| 2013-01-11 | $7.79 | $7.79 | 973,600 | — | — |
| 2013-01-10 | $7.60 | $7.60 | 1,143,300 | — | — |
| 2013-01-09 | $7.47 | $7.47 | 1,130,300 | — | — |
| 2013-01-08 | $7.46 | $7.46 | 2,155,600 | — | — |
| 2013-01-07 | $7.30 | $7.30 | 1,552,600 | — | — |
| 2013-01-04 | $7.16 | $7.16 | 2,752,600 | — | — |
| 2013-01-03 | $6.66 | $6.66 | 1,602,700 | — | — |
| 2013-01-02 | $6.47 | $6.47 | 1,662,600 | — | — |