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
- 2010-10-08 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 | $10.80 | $10.80 | 920 | — | — |
| 2013-12-30 | $10.65 | $10.65 | 80 | — | — |
| 2013-12-27 | $10.50 | $10.50 | 80 | — | — |
| 2013-12-26 | $10.50 | $10.50 | 833 | — | — |
| 2013-12-24 | $11.10 | $11.10 | 693 | — | — |
| 2013-12-23 | $10.95 | $10.95 | 740 | — | — |
| 2013-12-20 | $14.10 | $14.10 | 0 | — | — |
| 2013-12-19 | $14.10 | $14.10 | 0 | — | — |
| 2013-12-18 | $14.10 | $14.10 | 507 | — | — |
| 2013-12-17 | $14.10 | $14.10 | 173 | — | — |
| 2013-12-16 | $13.95 | $13.95 | 420 | — | — |
| 2013-12-13 | $14.55 | $14.55 | 380 | — | — |
| 2013-12-12 | $14.40 | $14.40 | 333 | — | — |
| 2013-12-11 | $15.75 | $15.75 | 573 | — | — |
| 2013-12-10 | $14.85 | $14.85 | 253 | — | — |
| 2013-12-09 | $15.15 | $15.15 | 527 | — | — |
| 2013-12-06 | $15.45 | $15.45 | 473 | — | — |
| 2013-12-05 | $15.00 | $15.00 | 127 | — | — |
| 2013-12-04 | $14.55 | $14.55 | 253 | — | — |
| 2013-12-03 | $15.45 | $15.45 | 147 | — | — |
| 2013-12-02 | $14.55 | $14.55 | 860 | — | — |
| 2013-11-29 | $16.80 | $16.80 | 13 | — | — |
| 2013-11-27 | $15.75 | $15.75 | 1,487 | — | — |
| 2013-11-26 | $15.00 | $15.00 | 80 | — | — |
| 2013-11-25 | $15.30 | $15.30 | 293 | — | — |
| 2013-11-22 | $15.60 | $15.60 | 187 | — | — |
| 2013-11-21 | $15.75 | $15.75 | 73 | — | — |
| 2013-11-20 | $15.60 | $15.60 | 873 | — | — |
| 2013-11-19 | $16.95 | $16.95 | 0 | — | — |
| 2013-11-18 | $16.95 | $16.95 | 233 | — | — |
| 2013-11-15 | $17.10 | $17.10 | 213 | — | — |
| 2013-11-14 | $16.50 | $16.50 | 0 | — | — |
| 2013-11-13 | $16.50 | $16.50 | 333 | — | — |
| 2013-11-12 | $17.25 | $17.25 | 0 | — | — |
| 2013-11-11 | $17.25 | $17.25 | 13 | — | — |
| 2013-11-08 | $17.10 | $17.10 | 347 | — | — |
| 2013-11-07 | $16.50 | $16.50 | 0 | — | — |
| 2013-11-06 | $16.50 | $16.50 | 0 | — | — |
| 2013-11-05 | $16.50 | $16.50 | 2,473 | — | — |
| 2013-11-04 | $16.80 | $16.80 | 1,347 | — | — |
| 2013-11-01 | $18.75 | $18.75 | 500 | — | — |
| 2013-10-31 | $19.05 | $19.05 | 133 | — | — |
| 2013-10-30 | $20.25 | $20.25 | 0 | — | — |
| 2013-10-29 | $20.25 | $20.25 | 0 | — | — |
| 2013-10-28 | $20.25 | $20.25 | 133 | — | — |
| 2013-10-25 | $20.25 | $20.25 | 133 | — | — |
| 2013-10-24 | $20.70 | $20.70 | 113 | — | — |
| 2013-10-23 | $20.40 | $20.40 | 60 | — | — |
| 2013-10-22 | $19.80 | $19.80 | 960 | — | — |
| 2013-10-21 | $18.75 | $18.75 | 153 | — | — |
| 2013-10-18 | $18.00 | $18.00 | 220 | — | — |
| 2013-10-17 | $18.15 | $18.15 | 2,073 | — | — |
| 2013-10-16 | $15.15 | $15.15 | 480 | — | — |
| 2013-10-15 | $15.75 | $15.75 | 707 | — | — |
| 2013-10-14 | $15.90 | $15.90 | 113 | — | — |
| 2013-10-11 | $16.50 | $16.50 | 67 | — | — |
| 2013-10-10 | $16.65 | $16.65 | 67 | — | — |
| 2013-10-09 | $18.30 | $18.30 | 120 | — | — |
| 2013-10-08 | $17.70 | $17.70 | 0 | — | — |
| 2013-10-07 | $17.70 | $17.70 | 327 | — | — |
| 2013-10-04 | $17.85 | $17.85 | 153 | — | — |
| 2013-10-03 | $15.75 | $15.75 | 2,280 | — | — |
| 2013-10-02 | $18.15 | $18.15 | 440 | — | — |
| 2013-10-01 | $17.85 | $17.85 | 320 | — | — |
| 2013-09-30 | $18.75 | $18.75 | 400 | — | — |
| 2013-09-27 | $17.85 | $17.85 | 1,300 | — | — |
| 2013-09-26 | $18.75 | $18.75 | 1,020 | — | — |
| 2013-09-25 | $21.90 | $21.90 | 67 | — | — |
| 2013-09-24 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-23 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-20 | $22.20 | $22.20 | 173 | — | — |
| 2013-09-19 | $23.25 | $23.25 | 173 | — | — |
| 2013-09-18 | $22.50 | $22.50 | 607 | — | — |
| 2013-09-17 | $21.90 | $21.90 | 0 | — | — |
| 2013-09-16 | $21.90 | $21.90 | 0 | — | — |
| 2013-09-13 | $21.90 | $21.90 | 193 | — | — |
| 2013-09-12 | $21.75 | $21.75 | 487 | — | — |
| 2013-09-11 | $21.60 | $21.60 | 180 | — | — |
| 2013-09-10 | $23.55 | $23.55 | 0 | — | — |
| 2013-09-09 | $23.55 | $23.55 | 133 | — | — |
| 2013-09-06 | $24.75 | $24.75 | 13 | — | — |
| 2013-09-05 | $24.30 | $24.30 | 360 | — | — |
| 2013-09-04 | $24.45 | $24.45 | 0 | — | — |
| 2013-09-03 | $24.45 | $24.45 | 0 | — | — |
| 2013-08-30 | $24.45 | $24.45 | 73 | — | — |
| 2013-08-29 | $23.85 | $23.85 | 313 | — | — |
| 2013-08-28 | $25.50 | $25.50 | 213 | — | — |
| 2013-08-27 | $25.05 | $25.05 | 580 | — | — |
| 2013-08-26 | $25.50 | $25.50 | 747 | — | — |
| 2013-08-23 | $24.15 | $24.15 | 1,280 | — | — |
| 2013-08-22 | $24.75 | $24.75 | 373 | — | — |
| 2013-08-21 | $24.30 | $24.30 | 1,640 | — | — |
| 2013-08-20 | $24.75 | $24.75 | 4,573 | — | — |
| 2013-08-19 | $24.75 | $24.75 | 240 | — | — |
| 2013-08-16 | $25.05 | $25.05 | 200 | — | — |
| 2013-08-15 | $23.85 | $23.85 | 680 | — | — |
| 2013-08-14 | $24.30 | $24.30 | 227 | — | — |
| 2013-08-13 | $22.80 | $22.80 | 0 | — | — |
| 2013-08-12 | $22.80 | $22.80 | 120 | — | — |
| 2013-08-09 | $22.50 | $22.50 | 100 | — | — |
| 2013-08-08 | $21.00 | $21.00 | 393 | — | — |
| 2013-08-07 | $23.10 | $23.10 | 167 | — | — |
| 2013-08-06 | $23.10 | $23.10 | 713 | — | — |
| 2013-08-05 | $24.00 | $24.00 | 0 | — | — |
| 2013-08-02 | $24.00 | $24.00 | 220 | — | — |
| 2013-08-01 | $23.40 | $23.40 | 887 | — | — |
| 2013-07-31 | $24.90 | $24.90 | 340 | — | — |
| 2013-07-30 | $25.05 | $25.05 | 500 | — | — |
| 2013-07-29 | $25.95 | $25.95 | 113 | — | — |
| 2013-07-26 | $26.68 | $26.69 | 0 | — | — |
| 2013-07-25 | $26.68 | $26.69 | 0 | — | — |
| 2013-07-24 | $26.68 | $26.69 | 3,827 | — | — |
| 2013-07-23 | $24.95 | $24.94 | 207 | — | — |
| 2013-07-22 | $26.55 | $26.55 | 727 | — | — |
| 2013-07-19 | $27.30 | $27.30 | 0 | — | — |
| 2013-07-18 | $27.30 | $27.30 | 0 | — | — |
| 2013-07-17 | $27.30 | $27.30 | 140 | — | — |
| 2013-07-16 | $28.20 | $28.20 | 0 | — | — |
| 2013-07-15 | $28.20 | $28.20 | 0 | — | — |
| 2013-07-12 | $28.20 | $28.20 | 0 | — | — |
| 2013-07-11 | $28.20 | $28.20 | 93 | — | — |
| 2013-07-10 | $28.65 | $28.65 | 67 | — | — |
| 2013-07-09 | $27.67 | $27.67 | 133 | — | — |
| 2013-07-08 | $25.80 | $25.80 | 0 | — | — |
| 2013-07-05 | $25.80 | $25.80 | 273 | — | — |
| 2013-07-03 | $27.62 | $27.61 | 180 | — | — |
| 2013-07-02 | $28.35 | $28.35 | 693 | — | — |
| 2013-07-01 | $28.80 | $28.80 | 20 | — | — |
| 2013-06-28 | $24.60 | $24.60 | 1,167 | — | — |
| 2013-06-27 | $25.50 | $25.50 | 147 | — | — |
| 2013-06-26 | $27.30 | $27.30 | 620 | — | — |
| 2013-06-25 | $30.74 | $30.73 | 253 | — | — |
| 2013-06-24 | $34.29 | $34.29 | 1,200 | — | — |
| 2013-06-21 | $31.44 | $31.44 | 69,980 | — | — |
| 2013-06-20 | $30.45 | $30.45 | 2,193 | — | — |
| 2013-06-19 | $31.95 | $31.95 | 1,627 | — | — |
| 2013-06-18 | $59.40 | $59.40 | 27 | — | — |
| 2013-06-17 | $59.63 | $59.62 | 281 | — | — |
| 2013-06-14 | $63.75 | $63.75 | 333 | — | — |
| 2013-06-13 | $58.88 | $58.87 | 127 | — | — |
| 2013-06-12 | $61.50 | $61.50 | 152 | — | — |
| 2013-06-11 | $60.00 | $60.00 | 27 | — | — |
| 2013-06-10 | $60.75 | $60.75 | 28 | — | — |
| 2013-06-07 | $63.00 | $63.00 | 81 | — | — |
| 2013-06-06 | $62.25 | $62.25 | 102 | — | — |
| 2013-06-05 | $65.25 | $65.25 | 28 | — | — |
| 2013-06-04 | $60.75 | $60.75 | 123 | — | — |
| 2013-06-03 | $63.75 | $63.75 | 220 | — | — |
| 2013-05-31 | $67.88 | $67.88 | 17 | — | — |
| 2013-05-30 | $60.75 | $60.75 | 292 | — | — |
| 2013-05-29 | $60.75 | $60.75 | 547 | — | — |
| 2013-05-28 | $62.63 | $62.63 | 51 | — | — |
| 2013-05-24 | $58.13 | $58.12 | 0 | — | — |
| 2013-05-23 | $58.13 | $58.12 | 239 | — | — |
| 2013-05-22 | $58.88 | $58.87 | 94 | — | — |
| 2013-05-21 | $60.75 | $60.75 | 132 | — | — |
| 2013-05-20 | $64.13 | $64.12 | 20 | — | — |
| 2013-05-17 | $61.13 | $61.12 | 48 | — | — |
| 2013-05-16 | $60.75 | $60.75 | 30 | — | — |
| 2013-05-15 | $60.75 | $60.75 | 359 | — | — |
| 2013-05-14 | $61.88 | $61.87 | 287 | — | — |
| 2013-05-13 | $64.88 | $64.87 | 57 | — | — |
| 2013-05-10 | $59.25 | $59.25 | 60 | — | — |
| 2013-05-09 | $63.75 | $63.75 | 150 | — | — |
| 2013-05-08 | $65.63 | $65.62 | 84 | — | — |
| 2013-05-07 | $60.00 | $60.00 | 401 | — | — |
| 2013-05-06 | $61.88 | $61.87 | 35 | — | — |
| 2013-05-03 | $67.13 | $67.12 | 59 | — | — |
| 2013-05-02 | $65.25 | $65.25 | 80 | — | — |
| 2013-05-01 | $62.25 | $62.25 | 222 | — | — |
| 2013-04-30 | $69.00 | $69.00 | 65 | — | — |
| 2013-04-29 | $63.75 | $63.75 | 177 | — | — |
| 2013-04-26 | $63.75 | $63.75 | 553 | — | — |
| 2013-04-25 | $69.38 | $69.38 | 267 | — | — |
| 2013-04-24 | $69.75 | $69.75 | 162 | — | — |
| 2013-04-23 | $67.88 | $67.88 | 225 | — | — |
| 2013-04-22 | $71.25 | $71.25 | 202 | — | — |
| 2013-04-19 | $69.38 | $69.38 | 33 | — | — |
| 2013-04-18 | $66.75 | $66.75 | 321 | — | — |
| 2013-04-17 | $69.38 | $69.38 | 232 | — | — |
| 2013-04-16 | $67.88 | $67.88 | 4,501 | — | — |
| 2013-04-15 | $61.50 | $61.50 | 1,468 | — | — |
| 2013-04-12 | $79.50 | $79.50 | 529 | — | — |
| 2013-04-11 | $84.75 | $84.75 | 101 | — | — |
| 2013-04-10 | $87.00 | $87.00 | 355 | — | — |
| 2013-04-09 | $90.00 | $90.00 | 45 | — | — |
| 2013-04-08 | $91.50 | $91.50 | 263 | — | — |
| 2013-04-05 | $90.38 | $90.37 | 613 | — | — |
| 2013-04-04 | $81.38 | $81.37 | 291 | — | — |
| 2013-04-03 | $78.75 | $78.75 | 781 | — | — |
| 2013-04-02 | $97.88 | $97.87 | 401 | — | — |
| 2013-04-01 | $101.25 | $101.25 | 277 | — | — |
| 2013-03-28 | $100.88 | $100.87 | 443 | — | — |
| 2013-03-27 | $101.63 | $101.62 | 1,885 | — | — |
| 2013-03-26 | $97.88 | $97.87 | 149 | — | — |
| 2013-03-25 | $100.50 | $100.50 | 823 | — | — |
| 2013-03-22 | $106.50 | $106.50 | 48 | — | — |
| 2013-03-21 | $97.50 | $97.50 | 35 | — | — |
| 2013-03-20 | $95.63 | $95.62 | 0 | — | — |
| 2013-03-19 | $95.63 | $95.62 | 115 | — | — |
| 2013-03-18 | $96.38 | $96.37 | 56 | — | — |
| 2013-03-15 | $93.75 | $93.75 | 5,199 | — | — |
| 2013-03-14 | $76.50 | $76.50 | 0 | — | — |
| 2013-03-13 | $76.50 | $76.50 | 119 | — | — |
| 2013-03-12 | $82.50 | $82.50 | 259 | — | — |
| 2013-03-11 | $78.00 | $78.00 | 0 | — | — |
| 2013-03-08 | $78.00 | $78.00 | 57 | — | — |
| 2013-03-07 | $80.25 | $80.25 | 9 | — | — |
| 2013-03-06 | $78.00 | $78.00 | 295 | — | — |
| 2013-03-05 | $75.75 | $75.75 | 236 | — | — |
| 2013-03-04 | $78.75 | $78.75 | 261 | — | — |
| 2013-03-01 | $85.13 | $85.13 | 52 | — | — |
| 2013-02-28 | $82.88 | $82.87 | 2 | — | — |
| 2013-02-27 | $82.13 | $82.13 | 62 | — | — |
| 2013-02-26 | $83.25 | $83.25 | 59 | — | — |
| 2013-02-25 | $87.75 | $87.75 | 169 | — | — |
| 2013-02-22 | $81.75 | $81.75 | 18 | — | — |
| 2013-02-21 | $82.50 | $82.50 | 129 | — | — |
| 2013-02-20 | $82.50 | $82.50 | 82 | — | — |
| 2013-02-19 | $86.25 | $86.25 | 259 | — | — |
| 2013-02-15 | $87.75 | $87.75 | 239 | — | — |
| 2013-02-14 | $91.88 | $91.87 | 57 | — | — |
| 2013-02-13 | $90.00 | $90.00 | 865 | — | — |
| 2013-02-12 | $94.50 | $94.50 | 1,434 | — | — |
| 2013-02-11 | $97.50 | $97.50 | 59 | — | — |
| 2013-02-08 | $99.38 | $99.37 | 1,697 | — | — |
| 2013-02-07 | $100.50 | $100.50 | 208 | — | — |
| 2013-02-06 | $102.00 | $102.00 | 244 | — | — |
| 2013-02-05 | $102.75 | $102.75 | 1,059 | — | — |
| 2013-02-04 | $103.50 | $103.50 | 101 | — | — |
| 2013-02-01 | $103.50 | $103.50 | 200 | — | — |
| 2013-01-31 | $107.25 | $107.25 | 80 | — | — |
| 2013-01-30 | $108.00 | $108.00 | 116 | — | — |
| 2013-01-29 | $108.00 | $108.00 | 79 | — | — |
| 2013-01-28 | $110.25 | $110.25 | 107 | — | — |
| 2013-01-25 | $106.50 | $106.50 | 1,053 | — | — |
| 2013-01-24 | $122.63 | $122.62 | 493 | — | — |
| 2013-01-23 | $124.88 | $124.87 | 33 | — | — |
| 2013-01-22 | $129.38 | $129.37 | 117 | — | — |
| 2013-01-18 | $134.25 | $134.25 | 0 | — | — |
| 2013-01-17 | $134.25 | $134.25 | 78 | — | — |
| 2013-01-16 | $130.13 | $130.12 | 24 | — | — |
| 2013-01-15 | $132.38 | $132.37 | 251 | — | — |
| 2013-01-14 | $133.88 | $133.87 | 60 | — | — |
| 2013-01-11 | $138.00 | $138.00 | 56 | — | — |
| 2013-01-10 | $133.13 | $133.12 | 27 | — | — |
| 2013-01-09 | $131.63 | $131.63 | 35 | — | — |
| 2013-01-08 | $129.38 | $129.37 | 79 | — | — |
| 2013-01-07 | $139.13 | $139.12 | 23 | — | — |
| 2013-01-04 | $135.75 | $135.75 | 67 | — | — |
| 2013-01-03 | $138.75 | $138.75 | 56 | — | — |
| 2013-01-02 | $144.00 | $144.00 | 115 | — | — |