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
- 1983-12-30 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 | $9.09 | $30.71 | 2,737,518 | — | — |
| 2013-12-30 | $9.06 | $30.62 | 2,550,859 | — | — |
| 2013-12-27 | $8.99 | $30.35 | 2,717,869 | — | — |
| 2013-12-26 | $8.98 | $30.34 | 1,285,254 | — | — |
| 2013-12-24 | $8.91 | $30.11 | 1,758,521 | — | — |
| 2013-12-23 | $8.89 | $30.05 | 2,458,170 | — | — |
| 2013-12-20 | $8.85 | $29.90 | 4,177,822 | — | — |
| 2013-12-19 | $8.87 | $29.96 | 2,177,542 | — | — |
| 2013-12-18 | $8.87 | $29.98 | 4,293,576 | — | — |
| 2013-12-17 | $8.74 | $29.53 | 2,383,422 | — | — |
| 2013-12-16 | $8.79 | $29.70 | 3,296,639 | — | — |
| 2013-12-13 | $8.77 | $29.64 | 2,301,411 | — | — |
| 2013-12-12 | $8.76 | $29.60 | 3,385,484 | — | — |
| 2013-12-11 | $8.83 | $29.84 | 3,274,428 | — | — |
| 2013-12-10 | $8.96 | $30.28 | 2,629,879 | — | — |
| 2013-12-09 | $9.05 | $30.56 | 3,656,288 | — | — |
| 2013-12-06 | $9.05 | $30.58 | 2,524,377 | — | — |
| 2013-12-05 | $8.96 | $30.26 | 2,834,905 | — | — |
| 2013-12-04 | $8.97 | $30.31 | 2,189,929 | — | — |
| 2013-12-03 | $8.98 | $30.35 | 2,010,959 | — | — |
| 2013-12-02 | $9.04 | $30.53 | 2,276,210 | — | — |
| 2013-11-29 | $9.09 | $30.72 | 1,023,419 | — | — |
| 2013-11-27 | $9.08 | $30.68 | 2,183,522 | — | — |
| 2013-11-26 | $9.10 | $30.73 | 3,820,736 | — | — |
| 2013-11-25 | $9.17 | $30.97 | 2,149,351 | — | — |
| 2013-11-22 | $9.25 | $31.23 | 3,647,745 | — | — |
| 2013-11-21 | $9.18 | $31.00 | 2,083,145 | — | — |
| 2013-11-20 | $9.26 | $31.30 | 3,320,132 | — | — |
| 2013-11-19 | $9.33 | $31.52 | 2,691,387 | — | — |
| 2013-11-18 | $9.36 | $31.61 | 2,566,236 | — | — |
| 2013-11-15 | $9.44 | $31.90 | 6,326,318 | — | — |
| 2013-11-14 | $9.36 | $31.61 | 2,229,225 | — | — |
| 2013-11-13 | $9.20 | $31.09 | 2,278,773 | — | — |
| 2013-11-12 | $9.21 | $31.13 | 2,642,693 | — | — |
| 2013-11-11 | $9.22 | $31.15 | 2,591,010 | — | — |
| 2013-11-08 | $9.15 | $30.92 | 2,706,764 | — | — |
| 2013-11-07 | $9.26 | $31.29 | 3,480,735 | — | — |
| 2013-11-06 | $9.36 | $31.60 | 2,175,833 | — | — |
| 2013-11-05 | $9.34 | $31.56 | 2,186,512 | — | — |
| 2013-11-04 | $9.36 | $31.62 | 2,563,673 | — | — |
| 2013-11-01 | $9.30 | $31.41 | 2,974,578 | — | — |
| 2013-10-31 | $9.27 | $31.30 | 3,484,152 | — | — |
| 2013-10-30 | $9.28 | $31.35 | 1,519,752 | — | — |
| 2013-10-29 | $9.37 | $31.53 | 2,540,608 | — | — |
| 2013-10-28 | $9.38 | $31.57 | 2,164,728 | — | — |
| 2013-10-25 | $9.53 | $32.06 | 3,486,715 | — | — |
| 2013-10-24 | $9.47 | $31.86 | 2,195,054 | — | — |
| 2013-10-23 | $9.43 | $31.75 | 2,015,657 | — | — |
| 2013-10-22 | $9.44 | $31.78 | 5,611,719 | — | — |
| 2013-10-21 | $9.34 | $31.44 | 2,748,623 | — | — |
| 2013-10-18 | $9.36 | $31.52 | 2,374,879 | — | — |
| 2013-10-17 | $9.28 | $31.23 | 2,857,116 | — | — |
| 2013-10-16 | $9.14 | $30.77 | 2,799,880 | — | — |
| 2013-10-15 | $8.95 | $30.13 | 3,323,976 | — | — |
| 2013-10-14 | $9.11 | $30.67 | 1,985,330 | — | — |
| 2013-10-11 | $9.00 | $30.30 | 1,762,365 | — | — |
| 2013-10-10 | $9.02 | $30.34 | 3,440,584 | — | — |
| 2013-10-09 | $8.74 | $29.43 | 2,959,629 | — | — |
| 2013-10-08 | $8.73 | $29.38 | 2,194,627 | — | — |
| 2013-10-07 | $8.83 | $29.71 | 2,200,607 | — | — |
| 2013-10-04 | $8.84 | $29.75 | 1,616,712 | — | — |
| 2013-10-03 | $8.77 | $29.52 | 2,791,764 | — | — |
| 2013-10-02 | $8.88 | $29.88 | 3,456,815 | — | — |
| 2013-10-01 | $8.82 | $29.69 | 3,350,458 | — | — |
| 2013-09-30 | $8.76 | $29.47 | 4,757,873 | — | — |
| 2013-09-27 | $8.61 | $28.96 | 3,395,735 | — | — |
| 2013-09-26 | $8.67 | $29.17 | 3,350,458 | — | — |
| 2013-09-25 | $8.68 | $29.22 | 2,432,542 | — | — |
| 2013-09-24 | $8.73 | $29.38 | 1,829,853 | — | — |
| 2013-09-23 | $8.75 | $29.44 | 2,320,205 | — | — |
| 2013-09-20 | $8.72 | $29.35 | 1,977,642 | — | — |
| 2013-09-19 | $8.85 | $29.79 | 3,840,384 | — | — |
| 2013-09-18 | $8.85 | $29.78 | 3,114,679 | — | — |
| 2013-09-17 | $8.69 | $29.26 | 3,051,890 | — | — |
| 2013-09-16 | $8.63 | $29.06 | 2,347,115 | — | — |
| 2013-09-13 | $8.46 | $28.47 | 1,541,536 | — | — |
| 2013-09-12 | $8.50 | $28.60 | 2,159,175 | — | — |
| 2013-09-11 | $8.51 | $28.65 | 2,116,888 | — | — |
| 2013-09-10 | $8.49 | $28.59 | 2,301,838 | — | — |
| 2013-09-09 | $8.33 | $28.03 | 2,614,929 | — | — |
| 2013-09-06 | $8.24 | $27.72 | 3,932,218 | — | — |
| 2013-09-05 | $8.29 | $27.89 | 4,382,847 | — | — |
| 2013-09-04 | $8.15 | $27.43 | 2,910,508 | — | — |
| 2013-09-03 | $8.10 | $27.25 | 4,003,977 | — | — |
| 2013-08-30 | $8.10 | $27.25 | 3,050,182 | — | — |
| 2013-08-29 | $8.07 | $27.14 | 3,072,820 | — | — |
| 2013-08-28 | $8.01 | $26.97 | 4,107,771 | — | — |
| 2013-08-27 | $8.07 | $27.18 | 4,129,555 | — | — |
| 2013-08-26 | $8.18 | $27.51 | 3,682,344 | — | — |
| 2013-08-23 | $8.21 | $27.62 | 3,580,685 | — | — |
| 2013-08-22 | $8.23 | $27.69 | 2,259,125 | — | — |
| 2013-08-21 | $8.17 | $27.49 | 3,767,771 | — | — |
| 2013-08-20 | $8.25 | $27.78 | 4,218,400 | — | — |
| 2013-08-19 | $8.14 | $27.40 | 3,877,545 | — | — |
| 2013-08-16 | $8.32 | $28.00 | 2,538,472 | — | — |
| 2013-08-15 | $8.41 | $28.30 | 4,106,490 | — | — |
| 2013-08-14 | $8.69 | $29.25 | 2,527,794 | — | — |
| 2013-08-13 | $8.59 | $28.93 | 2,829,779 | — | — |
| 2013-08-12 | $8.69 | $29.25 | 3,435,459 | — | — |
| 2013-08-09 | $8.65 | $29.11 | 4,434,531 | — | — |
| 2013-08-08 | $8.75 | $29.44 | 2,394,527 | — | — |
| 2013-08-07 | $8.59 | $28.92 | 3,219,755 | — | — |
| 2013-08-06 | $8.72 | $29.36 | 2,819,955 | — | — |
| 2013-08-05 | $8.72 | $29.35 | 1,833,697 | — | — |
| 2013-08-02 | $8.74 | $29.42 | 2,232,642 | — | — |
| 2013-08-01 | $8.60 | $28.96 | 2,615,784 | — | — |
| 2013-07-31 | $8.66 | $29.13 | 3,723,349 | — | — |
| 2013-07-30 | $8.84 | $29.75 | 2,077,592 | — | — |
| 2013-07-29 | $8.89 | $29.82 | 2,310,808 | — | — |
| 2013-07-26 | $8.81 | $29.54 | 1,476,184 | — | — |
| 2013-07-25 | $8.84 | $29.64 | 2,251,436 | — | — |
| 2013-07-24 | $8.86 | $29.70 | 3,080,081 | — | — |
| 2013-07-23 | $8.85 | $29.68 | 1,987,039 | — | — |
| 2013-07-22 | $8.80 | $29.49 | 5,114,105 | — | — |
| 2013-07-19 | $8.85 | $29.67 | 1,730,330 | — | — |
| 2013-07-18 | $8.80 | $29.51 | 1,840,104 | — | — |
| 2013-07-17 | $8.72 | $29.24 | 3,549,077 | — | — |
| 2013-07-16 | $8.64 | $28.98 | 1,928,521 | — | — |
| 2013-07-15 | $8.69 | $29.12 | 2,004,551 | — | — |
| 2013-07-12 | $8.64 | $28.97 | 1,782,868 | — | — |
| 2013-07-11 | $8.70 | $29.16 | 2,443,221 | — | — |
| 2013-07-10 | $8.51 | $28.51 | 2,094,250 | — | — |
| 2013-07-09 | $8.54 | $28.64 | 2,847,292 | — | — |
| 2013-07-08 | $8.36 | $28.03 | 2,383,422 | — | — |
| 2013-07-05 | $8.30 | $27.82 | 2,955,357 | — | — |
| 2013-07-03 | $8.36 | $28.01 | 1,008,469 | — | — |
| 2013-07-02 | $8.44 | $28.28 | 3,703,700 | — | — |
| 2013-07-01 | $8.43 | $28.25 | 3,097,167 | — | — |
| 2013-06-28 | $8.43 | $28.27 | 2,751,186 | — | — |
| 2013-06-27 | $8.41 | $28.20 | 2,403,497 | — | — |
| 2013-06-26 | $8.37 | $28.04 | 3,614,856 | — | — |
| 2013-06-25 | $8.22 | $27.54 | 4,326,038 | — | — |
| 2013-06-24 | $8.04 | $26.95 | 6,037,147 | — | — |
| 2013-06-21 | $8.03 | $26.93 | 6,152,901 | — | — |
| 2013-06-20 | $8.11 | $27.17 | 7,246,370 | — | — |
| 2013-06-19 | $8.33 | $27.93 | 3,678,499 | — | — |
| 2013-06-18 | $8.52 | $28.58 | 3,362,418 | — | — |
| 2013-06-17 | $8.48 | $28.43 | 3,611,439 | — | — |
| 2013-06-14 | $8.28 | $27.76 | 2,440,658 | — | — |
| 2013-06-13 | $8.33 | $27.92 | 4,604,104 | — | — |
| 2013-06-12 | $8.14 | $27.30 | 4,331,591 | — | — |
| 2013-06-11 | $8.25 | $27.67 | 4,246,164 | — | — |
| 2013-06-10 | $8.35 | $27.99 | 3,052,317 | — | — |
| 2013-06-07 | $8.34 | $27.95 | 2,784,076 | — | — |
| 2013-06-06 | $8.28 | $27.75 | 4,635,712 | — | — |
| 2013-06-05 | $8.12 | $27.23 | 4,670,737 | — | — |
| 2013-06-04 | $8.18 | $27.41 | 3,006,614 | — | — |
| 2013-06-03 | $8.29 | $27.78 | 3,484,579 | — | — |
| 2013-05-31 | $8.23 | $27.59 | 3,756,665 | — | — |
| 2013-05-30 | $8.38 | $28.10 | 5,438,302 | — | — |
| 2013-05-29 | $8.47 | $28.40 | 3,657,570 | — | — |
| 2013-05-28 | $8.59 | $28.81 | 4,439,229 | — | — |
| 2013-05-24 | $8.55 | $28.68 | 2,634,151 | — | — |
| 2013-05-23 | $8.57 | $28.72 | 2,760,156 | — | — |
| 2013-05-22 | $8.75 | $29.34 | 2,759,302 | — | — |
| 2013-05-21 | $8.89 | $29.80 | 2,514,980 | — | — |
| 2013-05-20 | $8.88 | $29.77 | 1,849,074 | — | — |
| 2013-05-17 | $8.92 | $29.92 | 3,100,584 | — | — |
| 2013-05-16 | $8.93 | $29.94 | 2,599,553 | — | — |
| 2013-05-15 | $8.97 | $30.06 | 4,857,823 | — | — |
| 2013-05-14 | $8.99 | $30.12 | 9,804,918 | — | — |
| 2013-05-13 | $8.91 | $29.88 | 2,493,196 | — | — |
| 2013-05-10 | $8.93 | $29.93 | 5,422,070 | — | — |
| 2013-05-09 | $8.95 | $29.99 | 4,380,712 | — | — |
| 2013-05-08 | $9.16 | $30.70 | 4,451,616 | — | — |
| 2013-05-07 | $9.07 | $30.42 | 7,031,521 | — | — |
| 2013-05-06 | $9.08 | $30.45 | 5,743,277 | — | — |
| 2013-05-03 | $9.03 | $30.26 | 3,253,926 | — | — |
| 2013-05-02 | $9.04 | $30.29 | 4,519,104 | — | — |
| 2013-05-01 | $8.99 | $30.15 | 3,497,821 | — | — |
| 2013-04-30 | $9.03 | $30.29 | 4,380,712 | — | — |
| 2013-04-29 | $8.95 | $29.99 | 4,017,646 | — | — |
| 2013-04-26 | $8.78 | $29.31 | 2,708,472 | — | — |
| 2013-04-25 | $8.79 | $29.34 | 4,489,631 | — | — |
| 2013-04-24 | $8.78 | $29.32 | 3,926,666 | — | — |
| 2013-04-23 | $8.63 | $28.81 | 3,221,036 | — | — |
| 2013-04-22 | $8.57 | $28.62 | 3,335,082 | — | — |
| 2013-04-19 | $8.62 | $28.79 | 3,361,564 | — | — |
| 2013-04-18 | $8.48 | $28.30 | 4,889,858 | — | — |
| 2013-04-17 | $8.47 | $28.29 | 5,154,256 | — | — |
| 2013-04-16 | $8.64 | $28.86 | 5,536,970 | — | — |
| 2013-04-15 | $8.42 | $28.13 | 6,130,263 | — | — |
| 2013-04-12 | $8.60 | $28.72 | 3,675,462 | — | — |
| 2013-04-11 | $8.66 | $28.91 | 4,166,554 | — | — |
| 2013-04-10 | $8.58 | $28.65 | 4,021,388 | — | — |
| 2013-04-09 | $8.44 | $28.20 | 3,855,044 | — | — |
| 2013-04-08 | $8.43 | $28.16 | 4,095,515 | — | — |
| 2013-04-05 | $8.30 | $27.73 | 3,842,248 | — | — |
| 2013-04-04 | $8.30 | $27.72 | 4,054,039 | — | — |
| 2013-04-03 | $8.24 | $27.52 | 3,367,482 | — | — |
| 2013-04-02 | $8.34 | $27.83 | 3,746,942 | — | — |
| 2013-04-01 | $8.25 | $27.54 | 4,834,138 | — | — |
| 2013-03-28 | $8.27 | $27.61 | 14,660,374 | — | — |
| 2013-03-27 | $8.13 | $27.14 | 7,482,412 | — | — |
| 2013-03-26 | $8.08 | $26.97 | 6,768,057 | — | — |
| 2013-03-25 | $8.03 | $26.80 | 8,444,298 | — | — |
| 2013-03-22 | $8.05 | $26.86 | 14,961,735 | — | — |
| 2013-03-21 | $8.10 | $26.95 | 10,772,237 | — | — |
| 2013-03-20 | $8.35 | $27.75 | 4,546,454 | — | — |
| 2013-03-19 | $8.32 | $27.66 | 6,480,815 | — | — |
| 2013-03-18 | $8.32 | $27.67 | 7,691,556 | — | — |
| 2013-03-15 | $8.43 | $28.03 | 4,777,219 | — | — |
| 2013-03-14 | $8.46 | $28.12 | 6,090,766 | — | — |
| 2013-03-13 | $8.33 | $27.69 | 7,562,716 | — | — |
| 2013-03-12 | $8.35 | $27.78 | 17,166,130 | — | — |
| 2013-03-11 | $8.53 | $28.37 | 12,820,436 | — | — |
| 2013-03-08 | $8.74 | $29.05 | 3,778,711 | — | — |
| 2013-03-07 | $8.75 | $29.10 | 1,718,157 | — | — |
| 2013-03-06 | $8.74 | $29.05 | 2,362,797 | — | — |
| 2013-03-05 | $8.77 | $29.16 | 3,033,029 | — | — |
| 2013-03-04 | $8.73 | $29.03 | 2,883,892 | — | — |
| 2013-03-01 | $8.71 | $28.96 | 5,238,747 | — | — |
| 2013-02-28 | $8.57 | $28.48 | 5,350,820 | — | — |
| 2013-02-27 | $8.51 | $28.29 | 10,428,959 | — | — |
| 2013-02-26 | $8.44 | $28.05 | 16,914,628 | — | — |
| 2013-02-25 | $8.35 | $27.76 | 12,172,708 | — | — |
| 2013-02-22 | $8.57 | $28.48 | 8,674,179 | — | — |
| 2013-02-21 | $8.60 | $28.59 | 5,240,071 | — | — |
| 2013-02-20 | $8.68 | $28.85 | 6,254,463 | — | — |
| 2013-02-19 | $8.72 | $29.00 | 7,750,240 | — | — |
| 2013-02-15 | $8.40 | $27.92 | 9,711,516 | — | — |
| 2013-02-14 | $8.71 | $28.94 | 3,929,612 | — | — |
| 2013-02-13 | $8.78 | $29.18 | 2,506,639 | — | — |
| 2013-02-12 | $8.76 | $29.11 | 3,593,834 | — | — |
| 2013-02-11 | $8.75 | $29.08 | 3,275,706 | — | — |
| 2013-02-08 | $8.77 | $29.15 | 5,106,819 | — | — |
| 2013-02-07 | $8.60 | $28.59 | 5,763,372 | — | — |
| 2013-02-06 | $8.61 | $28.61 | 7,291,358 | — | — |
| 2013-02-05 | $8.44 | $28.08 | 6,744,231 | — | — |
| 2013-02-04 | $8.42 | $27.99 | 3,645,459 | — | — |
| 2013-02-01 | $8.36 | $27.79 | 2,916,985 | — | — |
| 2013-01-31 | $8.37 | $27.83 | 2,361,474 | — | — |
| 2013-01-30 | $8.41 | $27.96 | 2,936,840 | — | — |
| 2013-01-29 | $8.44 | $27.97 | 4,470,562 | — | — |
| 2013-01-28 | $8.54 | $28.30 | 4,736,184 | — | — |
| 2013-01-25 | $8.50 | $28.14 | 4,155,523 | — | — |
| 2013-01-24 | $8.43 | $27.91 | 4,364,225 | — | — |
| 2013-01-23 | $8.39 | $27.78 | 3,295,120 | — | — |
| 2013-01-22 | $8.41 | $27.85 | 5,112,555 | — | — |
| 2013-01-18 | $8.38 | $27.76 | 3,269,970 | — | — |
| 2013-01-17 | $8.41 | $27.86 | 8,056,455 | — | — |
| 2013-01-16 | $8.34 | $27.62 | 10,741,792 | — | — |
| 2013-01-15 | $8.46 | $28.04 | 3,421,313 | — | — |
| 2013-01-14 | $8.55 | $28.31 | 4,164,347 | — | — |
| 2013-01-11 | $8.50 | $28.17 | 3,265,999 | — | — |
| 2013-01-10 | $8.57 | $28.38 | 3,776,063 | — | — |
| 2013-01-09 | $8.58 | $28.41 | 2,392,801 | — | — |
| 2013-01-08 | $8.51 | $28.20 | 3,678,551 | — | — |
| 2013-01-07 | $8.52 | $28.23 | 2,827,856 | — | — |
| 2013-01-04 | $8.50 | $28.15 | 3,664,873 | — | — |
| 2013-01-03 | $8.39 | $27.78 | 2,812,413 | — | — |
| 2013-01-02 | $8.41 | $27.87 | 3,728,410 | — | — |