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
- 1973-05-03 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 | $7.07 | $24.79 | 5,700 | — | — |
| 2013-12-30 | $7.06 | $24.76 | 49,200 | — | — |
| 2013-12-27 | $7.01 | $24.58 | 2,300 | — | — |
| 2013-12-26 | $7.02 | $24.62 | 21,600 | — | — |
| 2013-12-24 | $7.04 | $24.69 | 7,500 | — | — |
| 2013-12-23 | $7.00 | $24.55 | 40,600 | — | — |
| 2013-12-20 | $6.96 | $24.40 | 9,600 | — | — |
| 2013-12-19 | $6.95 | $24.37 | 51,700 | — | — |
| 2013-12-18 | $7.02 | $24.62 | 2,900 | — | — |
| 2013-12-17 | $6.95 | $24.37 | 4,100 | — | — |
| 2013-12-16 | $7.00 | $24.55 | 2,100 | — | — |
| 2013-12-13 | $6.97 | $24.44 | 21,900 | — | — |
| 2013-12-12 | $6.97 | $24.44 | 2,000 | — | — |
| 2013-12-11 | $7.10 | $24.90 | 7,300 | — | — |
| 2013-12-10 | $6.86 | $24.05 | 7,700 | — | — |
| 2013-12-09 | $7.03 | $24.65 | 8,800 | — | — |
| 2013-12-06 | $7.00 | $24.55 | 8,700 | — | — |
| 2013-12-05 | $7.01 | $24.58 | 2,300 | — | — |
| 2013-12-04 | $7.06 | $24.76 | 11,200 | — | — |
| 2013-12-03 | $7.05 | $24.72 | 5,700 | — | — |
| 2013-12-02 | $7.17 | $25.14 | 2,200 | — | — |
| 2013-11-29 | $7.11 | $24.93 | 6,800 | — | — |
| 2013-11-27 | $7.15 | $25.07 | 10,700 | — | — |
| 2013-11-26 | $7.14 | $25.04 | 7,200 | — | — |
| 2013-11-25 | $7.05 | $24.72 | 21,100 | — | — |
| 2013-11-22 | $6.95 | $24.37 | 34,300 | — | — |
| 2013-11-21 | $7.05 | $24.72 | 2,600 | — | — |
| 2013-11-20 | $7.07 | $24.79 | 3,500 | — | — |
| 2013-11-19 | $6.97 | $24.44 | 20,100 | — | — |
| 2013-11-18 | $7.12 | $24.97 | 10,400 | — | — |
| 2013-11-15 | $7.09 | $24.86 | 5,400 | — | — |
| 2013-11-14 | $7.12 | $24.97 | 2,800 | — | — |
| 2013-11-13 | $7.08 | $24.83 | 7,500 | — | — |
| 2013-11-12 | $7.10 | $24.90 | 9,000 | — | — |
| 2013-11-11 | $7.08 | $24.83 | 1,400 | — | — |
| 2013-11-08 | $7.05 | $24.72 | 10,000 | — | — |
| 2013-11-07 | $7.00 | $24.55 | 5,500 | — | — |
| 2013-11-06 | $7.08 | $24.83 | 7,300 | — | — |
| 2013-11-05 | $7.07 | $24.79 | 1,500 | — | — |
| 2013-11-04 | $7.15 | $25.07 | 5,300 | — | — |
| 2013-11-01 | $7.15 | $25.07 | 7,500 | — | — |
| 2013-10-31 | $7.10 | $24.90 | 5,200 | — | — |
| 2013-10-30 | $7.06 | $24.76 | 4,100 | — | — |
| 2013-10-29 | $7.03 | $24.65 | 11,100 | — | — |
| 2013-10-28 | $7.02 | $24.62 | 24,500 | — | — |
| 2013-10-25 | $7.00 | $24.55 | 22,600 | — | — |
| 2013-10-24 | $7.07 | $24.79 | 28,200 | — | — |
| 2013-10-23 | $7.11 | $24.93 | 600 | — | — |
| 2013-10-22 | $7.13 | $25.00 | 8,700 | — | — |
| 2013-10-21 | $7.24 | $25.39 | 4,500 | — | — |
| 2013-10-18 | $7.12 | $24.97 | 24,900 | — | — |
| 2013-10-17 | $7.08 | $24.83 | 30,100 | — | — |
| 2013-10-16 | $7.08 | $24.83 | 16,300 | — | — |
| 2013-10-15 | $7.07 | $24.79 | 15,900 | — | — |
| 2013-10-14 | $7.09 | $24.86 | 21,700 | — | — |
| 2013-10-11 | $7.04 | $24.69 | 28,100 | — | — |
| 2013-10-10 | $7.04 | $24.69 | 15,900 | — | — |
| 2013-10-09 | $7.05 | $24.72 | 1,900 | — | — |
| 2013-10-08 | $7.03 | $24.65 | 6,000 | — | — |
| 2013-10-07 | $7.04 | $24.69 | 5,600 | — | — |
| 2013-10-04 | $7.17 | $25.14 | 0 | — | — |
| 2013-10-03 | $7.17 | $25.14 | 7,500 | — | — |
| 2013-10-02 | $7.22 | $25.32 | 1,300 | — | — |
| 2013-10-01 | $7.19 | $25.21 | 7,100 | — | — |
| 2013-09-30 | $7.17 | $25.14 | 2,800 | — | — |
| 2013-09-27 | $7.18 | $25.18 | 2,700 | — | — |
| 2013-09-26 | $7.20 | $25.25 | 2,100 | — | — |
| 2013-09-25 | $7.16 | $25.11 | 0 | — | — |
| 2013-09-24 | $7.16 | $25.11 | 11,300 | — | — |
| 2013-09-23 | $7.16 | $25.11 | 8,500 | — | — |
| 2013-09-20 | $7.23 | $25.35 | 700 | — | — |
| 2013-09-19 | $7.16 | $25.11 | 2,600 | — | — |
| 2013-09-18 | $7.12 | $24.97 | 4,100 | — | — |
| 2013-09-17 | $7.17 | $25.14 | 3,000 | — | — |
| 2013-09-16 | $7.22 | $25.32 | 6,400 | — | — |
| 2013-09-13 | $7.13 | $25.00 | 100 | — | — |
| 2013-09-12 | $7.12 | $24.97 | 1,500 | — | — |
| 2013-09-11 | $7.12 | $24.97 | 6,800 | — | — |
| 2013-09-10 | $7.14 | $25.04 | 6,400 | — | — |
| 2013-09-09 | $7.15 | $25.07 | 1,000 | — | — |
| 2013-09-06 | $7.11 | $24.93 | 100 | — | — |
| 2013-09-05 | $7.11 | $24.93 | 1,100 | — | — |
| 2013-09-04 | $7.13 | $25.00 | 100 | — | — |
| 2013-09-03 | $7.10 | $24.90 | 4,400 | — | — |
| 2013-08-30 | $7.21 | $25.28 | 10,500 | — | — |
| 2013-08-29 | $7.34 | $25.74 | 0 | — | — |
| 2013-08-28 | $7.34 | $25.74 | 0 | — | — |
| 2013-08-27 | $7.34 | $25.74 | 4,400 | — | — |
| 2013-08-26 | $7.19 | $25.21 | 3,000 | — | — |
| 2013-08-23 | $7.20 | $25.25 | 200 | — | — |
| 2013-08-22 | $7.24 | $25.39 | 1,400 | — | — |
| 2013-08-21 | $7.11 | $24.93 | 2,700 | — | — |
| 2013-08-20 | $7.11 | $24.93 | 9,600 | — | — |
| 2013-08-19 | $7.05 | $24.72 | 2,700 | — | — |
| 2013-08-16 | $7.02 | $24.62 | 6,900 | — | — |
| 2013-08-15 | $7.03 | $24.65 | 2,400 | — | — |
| 2013-08-14 | $7.14 | $25.04 | 100 | — | — |
| 2013-08-13 | $7.20 | $25.25 | 300 | — | — |
| 2013-08-12 | $7.18 | $25.18 | 1,600 | — | — |
| 2013-08-09 | $7.25 | $25.42 | 200 | — | — |
| 2013-08-08 | $7.21 | $25.28 | 400 | — | — |
| 2013-08-07 | $7.16 | $25.11 | 3,300 | — | — |
| 2013-08-06 | $7.13 | $25.00 | 16,800 | — | — |
| 2013-08-05 | $6.80 | $23.84 | 22,300 | — | — |
| 2013-08-02 | $7.13 | $25.00 | 4,800 | — | — |
| 2013-08-01 | $7.15 | $25.07 | 2,600 | — | — |
| 2013-07-31 | $7.14 | $25.04 | 500 | — | — |
| 2013-07-30 | $7.15 | $25.07 | 5,600 | — | — |
| 2013-07-29 | $7.06 | $24.76 | 1,100 | — | — |
| 2013-07-26 | $7.16 | $25.11 | 1,100 | — | — |
| 2013-07-25 | $7.12 | $24.97 | 12,500 | — | — |
| 2013-07-24 | $7.13 | $25.00 | 100 | — | — |
| 2013-07-23 | $7.12 | $24.97 | 43,000 | — | — |
| 2013-07-22 | $7.10 | $24.90 | 6,600 | — | — |
| 2013-07-19 | $7.01 | $24.58 | 6,200 | — | — |
| 2013-07-18 | $7.17 | $25.14 | 5,500 | — | — |
| 2013-07-17 | $7.39 | $25.91 | 500 | — | — |
| 2013-07-16 | $7.31 | $25.63 | 3,400 | — | — |
| 2013-07-15 | $7.41 | $25.98 | 22,500 | — | — |
| 2013-07-12 | $7.27 | $25.49 | 3,500 | — | — |
| 2013-07-11 | $7.30 | $25.60 | 6,000 | — | — |
| 2013-07-10 | $7.27 | $25.49 | 7,700 | — | — |
| 2013-07-09 | $7.17 | $25.14 | 1,000 | — | — |
| 2013-07-08 | $7.25 | $25.42 | 2,800 | — | — |
| 2013-07-05 | $7.32 | $25.67 | 2,100 | — | — |
| 2013-07-03 | $7.33 | $25.70 | 5,300 | — | — |
| 2013-07-02 | $7.30 | $25.60 | 4,500 | — | — |
| 2013-07-01 | $7.15 | $25.07 | 1,100 | — | — |
| 2013-06-28 | $7.00 | $24.55 | 21,800 | — | — |
| 2013-06-27 | $7.20 | $25.25 | 6,800 | — | — |
| 2013-06-26 | $7.02 | $24.62 | 6,500 | — | — |
| 2013-06-25 | $7.09 | $24.86 | 2,700 | — | — |
| 2013-06-24 | $7.05 | $24.72 | 4,500 | — | — |
| 2013-06-21 | $7.00 | $24.55 | 10,600 | — | — |
| 2013-06-20 | $7.10 | $24.90 | 2,300 | — | — |
| 2013-06-19 | $7.09 | $24.86 | 7,500 | — | — |
| 2013-06-18 | $7.13 | $25.00 | 4,200 | — | — |
| 2013-06-17 | $7.10 | $24.90 | 4,400 | — | — |
| 2013-06-14 | $7.09 | $24.86 | 600 | — | — |
| 2013-06-13 | $7.10 | $24.90 | 1,000 | — | — |
| 2013-06-12 | $7.05 | $24.72 | 1,400 | — | — |
| 2013-06-11 | $7.08 | $24.83 | 4,300 | — | — |
| 2013-06-10 | $7.05 | $24.72 | 14,700 | — | — |
| 2013-06-07 | $7.12 | $24.97 | 3,400 | — | — |
| 2013-06-06 | $7.24 | $25.39 | 1,800 | — | — |
| 2013-06-05 | $7.22 | $25.32 | 5,600 | — | — |
| 2013-06-04 | $7.42 | $26.02 | 700 | — | — |
| 2013-06-03 | $7.63 | $26.75 | 4,100 | — | — |
| 2013-05-31 | $7.64 | $26.79 | 22,500 | — | — |
| 2013-05-30 | $7.53 | $26.40 | 4,600 | — | — |
| 2013-05-29 | $7.43 | $26.05 | 10,400 | — | — |
| 2013-05-28 | $7.50 | $26.30 | 25,600 | — | — |
| 2013-05-24 | $7.49 | $26.26 | 13,900 | — | — |
| 2013-05-23 | $7.26 | $25.46 | 7,300 | — | — |
| 2013-05-22 | $7.06 | $24.76 | 500 | — | — |
| 2013-05-21 | $7.08 | $24.83 | 4,300 | — | — |
| 2013-05-20 | $7.10 | $24.90 | 5,200 | — | — |
| 2013-05-17 | $7.12 | $24.97 | 4,000 | — | — |
| 2013-05-16 | $7.15 | $25.07 | 5,500 | — | — |
| 2013-05-15 | $7.33 | $25.70 | 9,500 | — | — |
| 2013-05-14 | $7.39 | $25.91 | 48,500 | — | — |
| 2013-05-13 | $7.37 | $25.84 | 21,600 | — | — |
| 2013-05-10 | $7.60 | $26.65 | 0 | — | — |
| 2013-05-09 | $7.60 | $26.65 | 19,000 | — | — |
| 2013-05-08 | $7.15 | $25.07 | 6,200 | — | — |
| 2013-05-07 | $7.21 | $25.28 | 4,100 | — | — |
| 2013-05-06 | $7.02 | $24.62 | 9,500 | — | — |
| 2013-05-03 | $7.15 | $25.07 | 2,200 | — | — |
| 2013-05-02 | $7.02 | $24.62 | 3,700 | — | — |
| 2013-05-01 | $7.20 | $25.25 | 3,200 | — | — |
| 2013-04-30 | $7.20 | $25.25 | 4,900 | — | — |
| 2013-04-29 | $7.22 | $25.32 | 4,100 | — | — |
| 2013-04-26 | $7.17 | $25.14 | 700 | — | — |
| 2013-04-25 | $7.33 | $25.70 | 3,800 | — | — |
| 2013-04-24 | $7.45 | $26.12 | 4,000 | — | — |
| 2013-04-23 | $7.50 | $26.30 | 13,300 | — | — |
| 2013-04-22 | $7.39 | $25.91 | 700 | — | — |
| 2013-04-19 | $7.33 | $25.70 | 4,000 | — | — |
| 2013-04-18 | $7.03 | $24.65 | 1,000 | — | — |
| 2013-04-17 | $7.05 | $24.72 | 4,000 | — | — |
| 2013-04-16 | $7.09 | $24.86 | 6,500 | — | — |
| 2013-04-15 | $7.34 | $25.74 | 3,600 | — | — |
| 2013-04-12 | $7.21 | $25.28 | 3,000 | — | — |
| 2013-04-11 | $7.30 | $25.60 | 5,800 | — | — |
| 2013-04-10 | $7.22 | $25.32 | 900 | — | — |
| 2013-04-09 | $7.25 | $25.42 | 3,300 | — | — |
| 2013-04-08 | $7.10 | $24.90 | 1,800 | — | — |
| 2013-04-05 | $7.11 | $24.93 | 2,300 | — | — |
| 2013-04-04 | $7.04 | $24.69 | 500 | — | — |
| 2013-04-03 | $7.04 | $24.69 | 3,400 | — | — |
| 2013-04-02 | $7.15 | $25.07 | 5,200 | — | — |
| 2013-04-01 | $7.25 | $25.42 | 6,800 | — | — |
| 2013-03-28 | $7.02 | $24.62 | 5,900 | — | — |
| 2013-03-27 | $7.16 | $25.11 | 1,300 | — | — |
| 2013-03-26 | $7.10 | $24.90 | 3,800 | — | — |
| 2013-03-25 | $7.10 | $24.90 | 2,700 | — | — |
| 2013-03-22 | $7.15 | $25.07 | 3,700 | — | — |
| 2013-03-21 | $7.02 | $24.62 | 8,400 | — | — |
| 2013-03-20 | $7.08 | $24.83 | 3,800 | — | — |
| 2013-03-19 | $7.10 | $24.90 | 4,200 | — | — |
| 2013-03-18 | $6.99 | $24.51 | 1,500 | — | — |
| 2013-03-15 | $7.01 | $24.58 | 5,900 | — | — |
| 2013-03-14 | $7.14 | $25.04 | 6,600 | — | — |
| 2013-03-13 | $6.97 | $24.44 | 3,000 | — | — |
| 2013-03-12 | $7.14 | $25.04 | 4,000 | — | — |
| 2013-03-11 | $7.04 | $24.69 | 3,700 | — | — |
| 2013-03-08 | $7.16 | $25.11 | 5,800 | — | — |
| 2013-03-07 | $7.15 | $25.07 | 3,700 | — | — |
| 2013-03-06 | $7.06 | $24.76 | 3,900 | — | — |
| 2013-03-05 | $7.34 | $25.74 | 10,900 | — | — |
| 2013-03-04 | $6.91 | $24.23 | 11,400 | — | — |
| 2013-03-01 | $7.30 | $25.60 | 5,200 | — | — |
| 2013-02-28 | $7.29 | $25.56 | 3,500 | — | — |
| 2013-02-27 | $7.59 | $26.61 | 5,800 | — | — |
| 2013-02-26 | $7.70 | $27.00 | 20,000 | — | — |
| 2013-02-25 | $7.60 | $26.65 | 4,100 | — | — |
| 2013-02-22 | $7.60 | $26.65 | 10,700 | — | — |
| 2013-02-21 | $7.36 | $25.81 | 4,700 | — | — |
| 2013-02-20 | $7.28 | $25.53 | 3,400 | — | — |
| 2013-02-19 | $7.30 | $25.60 | 8,000 | — | — |
| 2013-02-15 | $7.32 | $25.67 | 14,800 | — | — |
| 2013-02-14 | $7.15 | $25.07 | 16,000 | — | — |
| 2013-02-13 | $7.00 | $24.55 | 9,800 | — | — |
| 2013-02-12 | $6.63 | $23.25 | 100 | — | — |
| 2013-02-11 | $6.53 | $22.90 | 10,500 | — | — |
| 2013-02-08 | $6.50 | $22.79 | 12,600 | — | — |
| 2013-02-07 | $6.60 | $23.14 | 5,700 | — | — |
| 2013-02-06 | $6.88 | $24.12 | 9,600 | — | — |
| 2013-02-05 | $7.43 | $26.05 | 6,700 | — | — |
| 2013-02-04 | $6.92 | $24.26 | 3,400 | — | — |
| 2013-02-01 | $6.68 | $23.42 | 3,600 | — | — |
| 2013-01-31 | $6.52 | $22.86 | 3,800 | — | — |
| 2013-01-30 | $6.44 | $22.58 | 900 | — | — |
| 2013-01-29 | $6.59 | $23.11 | 1,100 | — | — |
| 2013-01-28 | $6.55 | $22.97 | 4,600 | — | — |
| 2013-01-25 | $6.40 | $22.44 | 12,400 | — | — |
| 2013-01-24 | $6.38 | $22.37 | 4,500 | — | — |
| 2013-01-23 | $6.36 | $22.30 | 10,000 | — | — |
| 2013-01-22 | $6.38 | $22.37 | 1,400 | — | — |
| 2013-01-18 | $6.35 | $22.27 | 5,800 | — | — |
| 2013-01-17 | $6.36 | $22.30 | 7,600 | — | — |
| 2013-01-16 | $6.39 | $22.41 | 900 | — | — |
| 2013-01-15 | $6.35 | $22.27 | 800 | — | — |
| 2013-01-14 | $6.32 | $22.16 | 3,800 | — | — |
| 2013-01-11 | $6.40 | $22.44 | 3,600 | — | — |
| 2013-01-10 | $6.30 | $22.09 | 7,900 | — | — |
| 2013-01-09 | $6.29 | $22.06 | 2,500 | — | — |
| 2013-01-08 | $6.30 | $22.09 | 54,300 | — | — |
| 2013-01-07 | $6.31 | $22.13 | 5,000 | — | — |
| 2013-01-04 | $6.30 | $22.09 | 6,300 | — | — |
| 2013-01-03 | $6.45 | $22.62 | 2,600 | — | — |
| 2013-01-02 | $6.50 | $22.79 | 200 | — | — |