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
- 1988-12-15 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 | $12.39 | $35.15 | 766,200 | — | — |
| 2013-12-30 | $12.36 | $35.07 | 802,100 | — | — |
| 2013-12-27 | $12.35 | $35.04 | 1,686,700 | — | — |
| 2013-12-26 | $12.17 | $34.53 | 642,700 | — | — |
| 2013-12-24 | $12.10 | $34.33 | 531,300 | — | — |
| 2013-12-23 | $12.01 | $34.08 | 1,265,700 | — | — |
| 2013-12-20 | $11.90 | $33.76 | 1,386,800 | — | — |
| 2013-12-19 | $11.87 | $33.68 | 1,151,400 | — | — |
| 2013-12-18 | $11.76 | $33.37 | 1,268,300 | — | — |
| 2013-12-17 | $11.41 | $32.37 | 504,500 | — | — |
| 2013-12-16 | $11.53 | $32.71 | 1,378,700 | — | — |
| 2013-12-13 | $11.33 | $32.15 | 631,500 | — | — |
| 2013-12-12 | $11.25 | $31.92 | 707,600 | — | — |
| 2013-12-11 | $11.36 | $32.23 | 831,800 | — | — |
| 2013-12-10 | $11.53 | $32.71 | 881,300 | — | — |
| 2013-12-09 | $11.58 | $32.86 | 1,269,700 | — | — |
| 2013-12-06 | $11.55 | $32.77 | 1,982,600 | — | — |
| 2013-12-05 | $11.37 | $32.26 | 1,506,900 | — | — |
| 2013-12-04 | $11.60 | $32.91 | 1,036,200 | — | — |
| 2013-12-03 | $11.71 | $33.23 | 2,040,300 | — | — |
| 2013-12-02 | $11.75 | $33.34 | 1,289,800 | — | — |
| 2013-11-29 | $11.89 | $33.74 | 1,277,200 | — | — |
| 2013-11-27 | $11.80 | $33.48 | 1,313,000 | — | — |
| 2013-11-26 | $11.68 | $33.14 | 1,594,500 | — | — |
| 2013-11-25 | $11.46 | $32.52 | 739,000 | — | — |
| 2013-11-22 | $11.52 | $32.69 | 927,800 | — | — |
| 2013-11-21 | $11.29 | $32.03 | 1,891,700 | — | — |
| 2013-11-20 | $11.13 | $31.58 | 1,111,600 | — | — |
| 2013-11-19 | $11.32 | $32.12 | 2,130,500 | — | — |
| 2013-11-18 | $11.45 | $32.49 | 1,819,900 | — | — |
| 2013-11-15 | $11.34 | $32.18 | 824,200 | — | — |
| 2013-11-14 | $11.30 | $32.06 | 1,372,700 | — | — |
| 2013-11-13 | $11.27 | $31.98 | 987,300 | — | — |
| 2013-11-12 | $11.25 | $31.92 | 749,300 | — | — |
| 2013-11-11 | $11.41 | $32.37 | 942,200 | — | — |
| 2013-11-08 | $11.28 | $32.01 | 2,096,200 | — | — |
| 2013-11-07 | $11.30 | $32.06 | 1,835,500 | — | — |
| 2013-11-06 | $11.48 | $32.57 | 1,215,800 | — | — |
| 2013-11-05 | $11.29 | $32.03 | 1,375,800 | — | — |
| 2013-11-04 | $11.60 | $32.91 | 769,200 | — | — |
| 2013-11-01 | $11.54 | $32.74 | 1,361,300 | — | — |
| 2013-10-31 | $11.68 | $33.14 | 1,852,500 | — | — |
| 2013-10-30 | $11.64 | $33.03 | 2,967,400 | — | — |
| 2013-10-29 | $11.87 | $33.68 | 1,642,400 | — | — |
| 2013-10-28 | $11.80 | $33.48 | 3,473,500 | — | — |
| 2013-10-25 | $12.01 | $34.08 | 5,174,200 | — | — |
| 2013-10-24 | $12.37 | $35.10 | 6,083,500 | — | — |
| 2013-10-23 | $12.19 | $34.59 | 11,139,600 | — | — |
| 2013-10-22 | $12.71 | $36.06 | 4,160,900 | — | — |
| 2013-10-21 | $12.69 | $36.01 | 5,375,900 | — | — |
| 2013-10-18 | $12.78 | $36.26 | 940,200 | — | — |
| 2013-10-17 | $12.66 | $35.92 | 1,197,700 | — | — |
| 2013-10-16 | $12.52 | $35.52 | 1,492,300 | — | — |
| 2013-10-15 | $12.20 | $34.62 | 1,316,100 | — | — |
| 2013-10-14 | $12.19 | $34.59 | 1,140,800 | — | — |
| 2013-10-11 | $12.12 | $34.39 | 3,427,000 | — | — |
| 2013-10-10 | $12.06 | $34.22 | 2,010,300 | — | — |
| 2013-10-09 | $11.61 | $32.94 | 1,067,100 | — | — |
| 2013-10-08 | $11.39 | $32.32 | 1,760,200 | — | — |
| 2013-10-07 | $11.61 | $32.94 | 1,095,300 | — | — |
| 2013-10-04 | $11.66 | $33.08 | 1,140,300 | — | — |
| 2013-10-03 | $11.47 | $32.54 | 966,000 | — | — |
| 2013-10-02 | $11.63 | $33.00 | 1,443,100 | — | — |
| 2013-10-01 | $11.44 | $32.46 | 1,161,600 | — | — |
| 2013-09-30 | $11.18 | $31.72 | 1,239,500 | — | — |
| 2013-09-27 | $11.18 | $31.72 | 790,400 | — | — |
| 2013-09-26 | $11.22 | $31.83 | 850,100 | — | — |
| 2013-09-25 | $11.29 | $32.03 | 1,388,300 | — | — |
| 2013-09-24 | $11.19 | $31.36 | 1,259,900 | — | — |
| 2013-09-23 | $11.16 | $31.28 | 1,406,600 | — | — |
| 2013-09-20 | $11.16 | $31.28 | 1,216,100 | — | — |
| 2013-09-19 | $11.20 | $31.39 | 1,667,600 | — | — |
| 2013-09-18 | $11.27 | $31.59 | 2,346,100 | — | — |
| 2013-09-17 | $10.71 | $30.02 | 1,284,000 | — | — |
| 2013-09-16 | $10.65 | $29.85 | 1,702,400 | — | — |
| 2013-09-13 | $10.58 | $29.65 | 712,100 | — | — |
| 2013-09-12 | $10.53 | $29.51 | 1,147,600 | — | — |
| 2013-09-11 | $10.55 | $29.57 | 1,317,100 | — | — |
| 2013-09-10 | $10.36 | $29.04 | 1,350,600 | — | — |
| 2013-09-09 | $10.14 | $28.42 | 1,892,400 | — | — |
| 2013-09-06 | $10.02 | $28.08 | 2,189,700 | — | — |
| 2013-09-05 | $9.96 | $27.92 | 5,158,200 | — | — |
| 2013-09-04 | $9.95 | $27.89 | 2,467,100 | — | — |
| 2013-09-03 | $9.79 | $27.44 | 934,600 | — | — |
| 2013-08-30 | $9.58 | $26.85 | 804,500 | — | — |
| 2013-08-29 | $9.72 | $27.24 | 988,700 | — | — |
| 2013-08-28 | $9.69 | $27.16 | 4,064,500 | — | — |
| 2013-08-27 | $9.64 | $27.02 | 1,173,000 | — | — |
| 2013-08-26 | $10.02 | $28.08 | 667,100 | — | — |
| 2013-08-23 | $10.23 | $28.67 | 889,200 | — | — |
| 2013-08-22 | $10.03 | $28.11 | 900,700 | — | — |
| 2013-08-21 | $9.76 | $27.36 | 1,156,700 | — | — |
| 2013-08-20 | $9.93 | $27.83 | 2,140,300 | — | — |
| 2013-08-19 | $9.91 | $27.78 | 1,096,500 | — | — |
| 2013-08-16 | $10.23 | $28.67 | 1,168,500 | — | — |
| 2013-08-15 | $10.02 | $28.08 | 1,608,700 | — | — |
| 2013-08-14 | $10.09 | $28.28 | 1,978,200 | — | — |
| 2013-08-13 | $10.00 | $28.03 | 800,000 | — | — |
| 2013-08-12 | $9.90 | $27.75 | 933,300 | — | — |
| 2013-08-09 | $10.01 | $28.06 | 3,882,800 | — | — |
| 2013-08-08 | $9.78 | $27.41 | 1,090,800 | — | — |
| 2013-08-07 | $9.57 | $26.82 | 1,000,000 | — | — |
| 2013-08-06 | $9.49 | $26.60 | 1,982,700 | — | — |
| 2013-08-05 | $9.55 | $26.77 | 1,982,400 | — | — |
| 2013-08-02 | $9.63 | $26.99 | 2,380,500 | — | — |
| 2013-08-01 | $9.54 | $26.74 | 1,102,900 | — | — |
| 2013-07-31 | $9.45 | $26.49 | 897,000 | — | — |
| 2013-07-30 | $9.37 | $26.26 | 870,300 | — | — |
| 2013-07-29 | $9.40 | $26.35 | 1,020,400 | — | — |
| 2013-07-26 | $9.43 | $26.43 | 2,665,400 | — | — |
| 2013-07-25 | $9.29 | $26.04 | 2,716,800 | — | — |
| 2013-07-24 | $9.02 | $25.28 | 1,937,900 | — | — |
| 2013-07-23 | $8.84 | $24.78 | 5,491,600 | — | — |
| 2013-07-22 | $8.63 | $24.19 | 11,038,300 | — | — |
| 2013-07-19 | $8.50 | $23.82 | 716,500 | — | — |
| 2013-07-18 | $8.52 | $23.88 | 1,091,600 | — | — |
| 2013-07-17 | $8.30 | $23.26 | 1,043,200 | — | — |
| 2013-07-16 | $8.22 | $23.04 | 1,569,300 | — | — |
| 2013-07-15 | $8.36 | $23.43 | 793,300 | — | — |
| 2013-07-12 | $8.31 | $23.29 | 1,703,400 | — | — |
| 2013-07-11 | $8.46 | $23.71 | 879,200 | — | — |
| 2013-07-10 | $8.32 | $23.32 | 1,951,800 | — | — |
| 2013-07-09 | $8.30 | $23.26 | 1,867,000 | — | — |
| 2013-07-08 | $8.44 | $23.66 | 2,271,000 | — | — |
| 2013-07-05 | $8.31 | $23.29 | 1,418,500 | — | — |
| 2013-07-03 | $8.39 | $23.15 | 627,700 | — | — |
| 2013-07-02 | $8.39 | $23.15 | 1,010,900 | — | — |
| 2013-07-01 | $8.51 | $23.48 | 1,329,200 | — | — |
| 2013-06-28 | $8.41 | $23.21 | 772,800 | — | — |
| 2013-06-27 | $8.55 | $23.59 | 2,446,500 | — | — |
| 2013-06-26 | $8.62 | $23.79 | 949,100 | — | — |
| 2013-06-25 | $8.40 | $23.18 | 2,565,100 | — | — |
| 2013-06-24 | $8.25 | $22.77 | 1,781,000 | — | — |
| 2013-06-21 | $8.34 | $23.01 | 2,383,300 | — | — |
| 2013-06-20 | $8.49 | $23.43 | 1,811,600 | — | — |
| 2013-06-19 | $8.83 | $24.37 | 1,050,700 | — | — |
| 2013-06-18 | $9.14 | $25.22 | 570,500 | — | — |
| 2013-06-17 | $9.07 | $25.03 | 1,182,600 | — | — |
| 2013-06-14 | $8.91 | $24.59 | 1,253,500 | — | — |
| 2013-06-13 | $9.06 | $25.00 | 1,311,800 | — | — |
| 2013-06-12 | $8.94 | $24.67 | 847,000 | — | — |
| 2013-06-11 | $8.95 | $24.70 | 1,301,500 | — | — |
| 2013-06-10 | $9.22 | $25.44 | 1,892,800 | — | — |
| 2013-06-07 | $9.29 | $25.64 | 632,100 | — | — |
| 2013-06-06 | $9.31 | $25.69 | 1,108,600 | — | — |
| 2013-06-05 | $9.33 | $25.75 | 634,300 | — | — |
| 2013-06-04 | $9.47 | $26.13 | 1,313,900 | — | — |
| 2013-06-03 | $9.47 | $26.13 | 1,159,400 | — | — |
| 2013-05-31 | $9.33 | $25.75 | 805,900 | — | — |
| 2013-05-30 | $9.56 | $26.38 | 589,000 | — | — |
| 2013-05-29 | $9.49 | $26.19 | 558,500 | — | — |
| 2013-05-28 | $9.41 | $25.97 | 747,500 | — | — |
| 2013-05-24 | $9.26 | $25.55 | 541,400 | — | — |
| 2013-05-23 | $9.31 | $25.69 | 1,188,500 | — | — |
| 2013-05-22 | $9.12 | $25.17 | 1,697,400 | — | — |
| 2013-05-21 | $9.33 | $25.75 | 889,000 | — | — |
| 2013-05-20 | $9.43 | $26.02 | 753,400 | — | — |
| 2013-05-17 | $9.57 | $26.41 | 981,200 | — | — |
| 2013-05-16 | $9.51 | $26.24 | 648,800 | — | — |
| 2013-05-15 | $9.65 | $26.63 | 3,709,800 | — | — |
| 2013-05-14 | $9.60 | $26.49 | 2,159,200 | — | — |
| 2013-05-13 | $9.62 | $26.55 | 670,800 | — | — |
| 2013-05-10 | $9.76 | $26.93 | 778,600 | — | — |
| 2013-05-09 | $9.87 | $27.24 | 2,193,600 | — | — |
| 2013-05-08 | $9.96 | $27.48 | 2,590,700 | — | — |
| 2013-05-07 | $9.85 | $27.18 | 1,052,100 | — | — |
| 2013-05-06 | $9.73 | $26.85 | 1,123,600 | — | — |
| 2013-05-03 | $9.73 | $26.85 | 1,536,700 | — | — |
| 2013-05-02 | $9.69 | $26.74 | 997,600 | — | — |
| 2013-05-01 | $9.65 | $26.63 | 666,900 | — | — |
| 2013-04-30 | $9.80 | $27.04 | 1,317,600 | — | — |
| 2013-04-29 | $9.71 | $26.79 | 1,887,800 | — | — |
| 2013-04-26 | $9.46 | $26.10 | 919,900 | — | — |
| 2013-04-25 | $9.47 | $26.13 | 879,300 | — | — |
| 2013-04-24 | $9.51 | $26.24 | 582,400 | — | — |
| 2013-04-23 | $9.48 | $26.16 | 2,304,900 | — | — |
| 2013-04-22 | $9.08 | $25.06 | 898,800 | — | — |
| 2013-04-19 | $8.93 | $24.64 | 647,500 | — | — |
| 2013-04-18 | $8.80 | $24.28 | 1,128,700 | — | — |
| 2013-04-17 | $8.84 | $24.39 | 993,200 | — | — |
| 2013-04-16 | $9.01 | $24.86 | 981,000 | — | — |
| 2013-04-15 | $8.79 | $24.26 | 2,026,000 | — | — |
| 2013-04-12 | $9.07 | $25.03 | 2,750,700 | — | — |
| 2013-04-11 | $9.16 | $25.28 | 1,527,400 | — | — |
| 2013-04-10 | $9.12 | $25.17 | 1,712,600 | — | — |
| 2013-04-09 | $8.79 | $24.26 | 1,344,300 | — | — |
| 2013-04-08 | $8.48 | $23.40 | 3,397,400 | — | — |
| 2013-04-05 | $8.54 | $23.57 | 927,400 | — | — |
| 2013-04-04 | $8.56 | $23.62 | 1,178,400 | — | — |
| 2013-04-03 | $8.53 | $23.54 | 1,447,800 | — | — |
| 2013-04-02 | $8.85 | $23.99 | 1,897,800 | — | — |
| 2013-04-01 | $8.66 | $23.48 | 1,753,700 | — | — |
| 2013-03-28 | $8.77 | $23.78 | 2,114,300 | — | — |
| 2013-03-27 | $8.71 | $23.61 | 2,387,400 | — | — |
| 2013-03-26 | $8.80 | $23.86 | 2,632,300 | — | — |
| 2013-03-25 | $9.05 | $24.54 | 3,059,400 | — | — |
| 2013-03-22 | $9.52 | $25.81 | 1,182,100 | — | — |
| 2013-03-21 | $9.47 | $25.67 | 1,068,800 | — | — |
| 2013-03-20 | $9.56 | $25.92 | 1,761,100 | — | — |
| 2013-03-19 | $9.33 | $25.29 | 3,320,400 | — | — |
| 2013-03-18 | $9.70 | $26.30 | 2,787,400 | — | — |
| 2013-03-15 | $10.11 | $27.41 | 1,217,100 | — | — |
| 2013-03-14 | $10.11 | $27.41 | 1,085,700 | — | — |
| 2013-03-13 | $9.91 | $26.87 | 952,200 | — | — |
| 2013-03-12 | $9.87 | $26.76 | 425,500 | — | — |
| 2013-03-11 | $10.02 | $27.17 | 679,700 | — | — |
| 2013-03-08 | $9.98 | $27.06 | 1,563,700 | — | — |
| 2013-03-07 | $9.77 | $26.49 | 691,700 | — | — |
| 2013-03-06 | $9.66 | $26.19 | 857,400 | — | — |
| 2013-03-05 | $9.67 | $26.22 | 888,300 | — | — |
| 2013-03-04 | $9.69 | $26.27 | 1,177,200 | — | — |
| 2013-03-01 | $9.51 | $25.78 | 1,496,400 | — | — |
| 2013-02-28 | $9.71 | $26.32 | 811,800 | — | — |
| 2013-02-27 | $9.76 | $26.46 | 1,476,900 | — | — |
| 2013-02-26 | $9.52 | $25.81 | 4,840,300 | — | — |
| 2013-02-25 | $9.33 | $25.29 | 4,381,000 | — | — |
| 2013-02-22 | $10.11 | $27.41 | 2,821,800 | — | — |
| 2013-02-21 | $9.85 | $26.70 | 2,928,400 | — | — |
| 2013-02-20 | $10.01 | $27.14 | 914,500 | — | — |
| 2013-02-19 | $10.24 | $27.76 | 840,900 | — | — |
| 2013-02-15 | $10.00 | $27.11 | 2,542,200 | — | — |
| 2013-02-14 | $10.14 | $27.49 | 1,102,500 | — | — |
| 2013-02-13 | $10.29 | $27.90 | 1,600,200 | — | — |
| 2013-02-12 | $10.27 | $27.84 | 2,739,600 | — | — |
| 2013-02-11 | $9.81 | $26.60 | 1,250,300 | — | — |
| 2013-02-08 | $9.91 | $26.87 | 1,356,200 | — | — |
| 2013-02-07 | $9.52 | $25.81 | 856,000 | — | — |
| 2013-02-06 | $9.71 | $26.32 | 1,350,900 | — | — |
| 2013-02-05 | $9.71 | $26.32 | 1,972,500 | — | — |
| 2013-02-04 | $9.42 | $25.54 | 2,772,700 | — | — |
| 2013-02-01 | $10.01 | $27.14 | 1,553,900 | — | — |
| 2013-01-31 | $9.88 | $26.79 | 1,608,500 | — | — |
| 2013-01-30 | $10.25 | $27.79 | 699,100 | — | — |
| 2013-01-29 | $10.40 | $28.20 | 706,200 | — | — |
| 2013-01-28 | $10.46 | $28.36 | 494,600 | — | — |
| 2013-01-25 | $10.54 | $28.57 | 998,000 | — | — |
| 2013-01-24 | $10.37 | $28.11 | 799,500 | — | — |
| 2013-01-23 | $10.21 | $27.68 | 500,000 | — | — |
| 2013-01-22 | $10.31 | $27.95 | 565,800 | — | — |
| 2013-01-18 | $10.35 | $28.06 | 682,700 | — | — |
| 2013-01-17 | $10.37 | $28.11 | 1,520,400 | — | — |
| 2013-01-16 | $10.31 | $27.95 | 482,400 | — | — |
| 2013-01-15 | $10.37 | $28.11 | 689,200 | — | — |
| 2013-01-14 | $10.32 | $27.98 | 561,000 | — | — |
| 2013-01-11 | $10.26 | $27.82 | 511,400 | — | — |
| 2013-01-10 | $10.16 | $27.54 | 2,187,100 | — | — |
| 2013-01-09 | $9.97 | $27.03 | 2,370,600 | — | — |
| 2013-01-08 | $9.58 | $25.97 | 378,800 | — | — |
| 2013-01-07 | $9.54 | $25.86 | 395,400 | — | — |
| 2013-01-04 | $9.57 | $25.59 | 386,200 | — | — |
| 2013-01-03 | $9.44 | $25.24 | 389,600 | — | — |
| 2013-01-02 | $9.57 | $25.59 | 885,400 | — | — |