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
- 1980-03-17 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 | $9.24 | $36.31 | 30,800 | — | — |
| 2013-12-30 | $9.32 | $36.62 | 19,700 | — | — |
| 2013-12-27 | $9.45 | $37.13 | 17,000 | — | — |
| 2013-12-26 | $9.48 | $37.25 | 13,100 | — | — |
| 2013-12-24 | $9.59 | $37.68 | 19,300 | — | — |
| 2013-12-23 | $9.63 | $37.84 | 26,400 | — | — |
| 2013-12-20 | $9.52 | $37.41 | 120,500 | — | — |
| 2013-12-19 | $9.52 | $37.41 | 54,800 | — | — |
| 2013-12-18 | $9.90 | $38.90 | 24,900 | — | — |
| 2013-12-17 | $9.38 | $36.86 | 10,800 | — | — |
| 2013-12-16 | $9.62 | $37.80 | 31,700 | — | — |
| 2013-12-13 | $9.12 | $35.84 | 25,300 | — | — |
| 2013-12-12 | $8.93 | $35.09 | 31,900 | — | — |
| 2013-12-11 | $9.08 | $35.68 | 30,800 | — | — |
| 2013-12-10 | $9.30 | $36.54 | 33,100 | — | — |
| 2013-12-09 | $9.58 | $37.64 | 27,600 | — | — |
| 2013-12-06 | $9.64 | $37.88 | 27,600 | — | — |
| 2013-12-05 | $9.51 | $37.37 | 28,900 | — | — |
| 2013-12-04 | $9.92 | $38.98 | 19,100 | — | — |
| 2013-12-03 | $9.95 | $39.10 | 23,500 | — | — |
| 2013-12-02 | $10.11 | $39.73 | 20,300 | — | — |
| 2013-11-29 | $10.34 | $40.63 | 18,200 | — | — |
| 2013-11-27 | $10.06 | $39.53 | 27,500 | — | — |
| 2013-11-26 | $9.87 | $38.78 | 44,600 | — | — |
| 2013-11-25 | $10.15 | $39.88 | 28,600 | — | — |
| 2013-11-22 | $9.90 | $38.90 | 24,500 | — | — |
| 2013-11-21 | $9.59 | $37.68 | 31,900 | — | — |
| 2013-11-20 | $9.02 | $35.44 | 33,900 | — | — |
| 2013-11-19 | $9.30 | $36.54 | 16,700 | — | — |
| 2013-11-18 | $9.07 | $35.64 | 51,900 | — | — |
| 2013-11-15 | $9.66 | $37.96 | 53,400 | — | — |
| 2013-11-14 | $9.36 | $36.62 | 16,000 | — | — |
| 2013-11-13 | $9.30 | $36.39 | 18,200 | — | — |
| 2013-11-12 | $9.21 | $36.04 | 17,000 | — | — |
| 2013-11-11 | $9.16 | $35.84 | 47,900 | — | — |
| 2013-11-08 | $9.13 | $35.72 | 81,500 | — | — |
| 2013-11-07 | $9.13 | $35.72 | 58,400 | — | — |
| 2013-11-06 | $9.29 | $36.35 | 41,300 | — | — |
| 2013-11-05 | $9.59 | $37.52 | 40,800 | — | — |
| 2013-11-04 | $9.91 | $38.77 | 65,800 | — | — |
| 2013-11-01 | $9.97 | $39.01 | 126,500 | — | — |
| 2013-10-31 | $10.99 | $43.00 | 62,500 | — | — |
| 2013-10-30 | $11.10 | $43.43 | 35,200 | — | — |
| 2013-10-29 | $11.26 | $44.06 | 41,100 | — | — |
| 2013-10-28 | $11.20 | $43.82 | 128,600 | — | — |
| 2013-10-25 | $11.15 | $43.63 | 28,600 | — | — |
| 2013-10-24 | $11.12 | $43.51 | 43,000 | — | — |
| 2013-10-23 | $10.94 | $42.80 | 29,400 | — | — |
| 2013-10-22 | $10.87 | $42.53 | 49,500 | — | — |
| 2013-10-21 | $10.54 | $41.24 | 61,200 | — | — |
| 2013-10-18 | $10.39 | $40.65 | 77,300 | — | — |
| 2013-10-17 | $10.06 | $39.36 | 40,300 | — | — |
| 2013-10-16 | $10.05 | $39.32 | 30,800 | — | — |
| 2013-10-15 | $10.08 | $39.44 | 46,000 | — | — |
| 2013-10-14 | $10.48 | $41.00 | 75,200 | — | — |
| 2013-10-11 | $9.72 | $38.03 | 43,800 | — | — |
| 2013-10-10 | $9.55 | $37.37 | 33,900 | — | — |
| 2013-10-09 | $8.84 | $34.59 | 27,700 | — | — |
| 2013-10-08 | $8.60 | $33.65 | 43,600 | — | — |
| 2013-10-07 | $8.99 | $35.18 | 35,900 | — | — |
| 2013-10-04 | $9.35 | $36.58 | 19,400 | — | — |
| 2013-10-03 | $9.45 | $36.97 | 41,600 | — | — |
| 2013-10-02 | $9.80 | $38.34 | 55,600 | — | — |
| 2013-10-01 | $9.82 | $38.42 | 25,300 | — | — |
| 2013-09-30 | $9.70 | $37.95 | 105,200 | — | — |
| 2013-09-27 | $9.49 | $37.13 | 13,900 | — | — |
| 2013-09-26 | $9.64 | $37.72 | 16,000 | — | — |
| 2013-09-25 | $9.68 | $37.87 | 20,000 | — | — |
| 2013-09-24 | $9.66 | $37.80 | 34,000 | — | — |
| 2013-09-23 | $9.86 | $38.58 | 35,100 | — | — |
| 2013-09-20 | $9.48 | $37.09 | 115,200 | — | — |
| 2013-09-19 | $8.91 | $34.86 | 22,100 | — | — |
| 2013-09-18 | $9.13 | $35.72 | 35,700 | — | — |
| 2013-09-17 | $8.85 | $34.63 | 16,400 | — | — |
| 2013-09-16 | $8.71 | $34.08 | 35,500 | — | — |
| 2013-09-13 | $8.59 | $33.61 | 18,800 | — | — |
| 2013-09-12 | $8.49 | $33.22 | 29,500 | — | — |
| 2013-09-11 | $8.86 | $34.67 | 27,900 | — | — |
| 2013-09-10 | $8.90 | $34.82 | 48,900 | — | — |
| 2013-09-09 | $8.80 | $34.43 | 44,700 | — | — |
| 2013-09-06 | $8.43 | $32.98 | 57,400 | — | — |
| 2013-09-05 | $8.36 | $32.71 | 66,300 | — | — |
| 2013-09-04 | $7.82 | $30.60 | 26,200 | — | — |
| 2013-09-03 | $7.90 | $30.91 | 25,100 | — | — |
| 2013-08-30 | $7.58 | $29.66 | 35,300 | — | — |
| 2013-08-29 | $8.01 | $31.34 | 15,400 | — | — |
| 2013-08-28 | $7.84 | $30.68 | 27,300 | — | — |
| 2013-08-27 | $7.67 | $30.01 | 45,700 | — | — |
| 2013-08-26 | $8.13 | $31.81 | 47,300 | — | — |
| 2013-08-23 | $7.92 | $30.99 | 51,100 | — | — |
| 2013-08-22 | $7.95 | $31.11 | 30,000 | — | — |
| 2013-08-21 | $7.78 | $30.44 | 42,100 | — | — |
| 2013-08-20 | $7.55 | $29.54 | 19,900 | — | — |
| 2013-08-19 | $7.34 | $28.72 | 24,600 | — | — |
| 2013-08-16 | $7.41 | $28.84 | 41,500 | — | — |
| 2013-08-15 | $7.36 | $28.64 | 42,700 | — | — |
| 2013-08-14 | $7.48 | $29.11 | 26,800 | — | — |
| 2013-08-13 | $7.42 | $28.88 | 8,700 | — | — |
| 2013-08-12 | $7.59 | $29.54 | 15,800 | — | — |
| 2013-08-09 | $7.50 | $29.19 | 10,800 | — | — |
| 2013-08-08 | $7.60 | $29.58 | 44,900 | — | — |
| 2013-08-07 | $7.70 | $29.97 | 16,500 | — | — |
| 2013-08-06 | $7.82 | $30.43 | 28,900 | — | — |
| 2013-08-05 | $7.77 | $30.24 | 39,200 | — | — |
| 2013-08-02 | $7.68 | $29.89 | 39,200 | — | — |
| 2013-08-01 | $7.60 | $29.58 | 53,800 | — | — |
| 2013-07-31 | $7.86 | $30.59 | 84,600 | — | — |
| 2013-07-30 | $7.83 | $30.47 | 39,200 | — | — |
| 2013-07-29 | $7.90 | $30.74 | 85,200 | — | — |
| 2013-07-26 | $7.83 | $30.47 | 34,100 | — | — |
| 2013-07-25 | $7.92 | $30.82 | 76,000 | — | — |
| 2013-07-24 | $7.71 | $30.00 | 60,200 | — | — |
| 2013-07-23 | $7.59 | $29.54 | 65,700 | — | — |
| 2013-07-22 | $7.37 | $28.68 | 131,400 | — | — |
| 2013-07-19 | $7.15 | $27.82 | 56,800 | — | — |
| 2013-07-18 | $7.03 | $27.36 | 39,000 | — | — |
| 2013-07-17 | $6.85 | $26.66 | 40,900 | — | — |
| 2013-07-16 | $6.83 | $26.58 | 61,100 | — | — |
| 2013-07-15 | $6.81 | $26.50 | 53,200 | — | — |
| 2013-07-12 | $5.89 | $22.92 | 73,500 | — | — |
| 2013-07-11 | $5.90 | $22.96 | 212,700 | — | — |
| 2013-07-10 | $5.71 | $22.22 | 85,600 | — | — |
| 2013-07-09 | $5.75 | $22.38 | 118,900 | — | — |
| 2013-07-08 | $5.74 | $22.34 | 76,500 | — | — |
| 2013-07-05 | $5.86 | $22.80 | 91,200 | — | — |
| 2013-07-03 | $5.77 | $22.45 | 13,900 | — | — |
| 2013-07-02 | $5.74 | $22.34 | 84,700 | — | — |
| 2013-07-01 | $5.78 | $22.49 | 133,500 | — | — |
| 2013-06-28 | $5.62 | $21.87 | 378,400 | — | — |
| 2013-06-27 | $5.88 | $22.88 | 97,400 | — | — |
| 2013-06-26 | $5.68 | $22.10 | 39,900 | — | — |
| 2013-06-25 | $5.77 | $22.45 | 88,400 | — | — |
| 2013-06-24 | $5.67 | $22.07 | 145,500 | — | — |
| 2013-06-21 | $6.00 | $23.35 | 198,400 | — | — |
| 2013-06-20 | $6.33 | $24.63 | 34,600 | — | — |
| 2013-06-19 | $6.45 | $25.10 | 19,400 | — | — |
| 2013-06-18 | $6.63 | $25.80 | 46,000 | — | — |
| 2013-06-17 | $6.57 | $25.57 | 25,600 | — | — |
| 2013-06-14 | $6.57 | $25.57 | 55,200 | — | — |
| 2013-06-13 | $6.71 | $26.11 | 57,300 | — | — |
| 2013-06-12 | $6.44 | $25.06 | 104,900 | — | — |
| 2013-06-11 | $6.47 | $25.18 | 45,600 | — | — |
| 2013-06-10 | $6.65 | $25.88 | 130,700 | — | — |
| 2013-06-07 | $6.65 | $25.88 | 45,100 | — | — |
| 2013-06-06 | $6.71 | $26.11 | 50,500 | — | — |
| 2013-06-05 | $6.65 | $25.88 | 53,200 | — | — |
| 2013-06-04 | $6.72 | $26.15 | 45,700 | — | — |
| 2013-06-03 | $6.97 | $27.12 | 88,800 | — | — |
| 2013-05-31 | $6.80 | $26.46 | 55,200 | — | — |
| 2013-05-30 | $6.91 | $26.89 | 32,800 | — | — |
| 2013-05-29 | $6.85 | $26.66 | 22,500 | — | — |
| 2013-05-28 | $6.98 | $27.16 | 37,500 | — | — |
| 2013-05-24 | $6.97 | $27.12 | 25,100 | — | — |
| 2013-05-23 | $6.99 | $27.20 | 52,100 | — | — |
| 2013-05-22 | $7.15 | $27.82 | 66,200 | — | — |
| 2013-05-21 | $7.24 | $28.06 | 33,100 | — | — |
| 2013-05-20 | $7.23 | $28.02 | 32,700 | — | — |
| 2013-05-17 | $7.28 | $28.21 | 40,000 | — | — |
| 2013-05-16 | $7.27 | $28.17 | 38,500 | — | — |
| 2013-05-15 | $7.32 | $28.37 | 73,100 | — | — |
| 2013-05-14 | $7.53 | $29.18 | 40,400 | — | — |
| 2013-05-13 | $7.19 | $27.86 | 38,500 | — | — |
| 2013-05-10 | $7.27 | $28.17 | 19,000 | — | — |
| 2013-05-09 | $7.28 | $28.21 | 35,000 | — | — |
| 2013-05-08 | $7.40 | $28.68 | 57,500 | — | — |
| 2013-05-07 | $7.61 | $29.49 | 38,200 | — | — |
| 2013-05-06 | $7.81 | $30.27 | 31,700 | — | — |
| 2013-05-03 | $7.64 | $29.61 | 40,900 | — | — |
| 2013-05-02 | $7.32 | $28.37 | 20,900 | — | — |
| 2013-05-01 | $7.18 | $27.83 | 77,700 | — | — |
| 2013-04-30 | $7.59 | $29.41 | 44,600 | — | — |
| 2013-04-29 | $7.64 | $29.61 | 32,800 | — | — |
| 2013-04-26 | $7.31 | $28.33 | 29,200 | — | — |
| 2013-04-25 | $7.45 | $28.87 | 27,000 | — | — |
| 2013-04-24 | $7.66 | $29.69 | 28,200 | — | — |
| 2013-04-23 | $7.29 | $28.25 | 30,100 | — | — |
| 2013-04-22 | $7.11 | $27.55 | 112,100 | — | — |
| 2013-04-19 | $7.27 | $28.17 | 32,800 | — | — |
| 2013-04-18 | $7.08 | $27.44 | 53,800 | — | — |
| 2013-04-17 | $7.01 | $27.17 | 48,300 | — | — |
| 2013-04-16 | $7.27 | $28.17 | 39,500 | — | — |
| 2013-04-15 | $7.11 | $27.55 | 64,800 | — | — |
| 2013-04-12 | $7.72 | $29.92 | 56,300 | — | — |
| 2013-04-11 | $7.65 | $29.65 | 23,600 | — | — |
| 2013-04-10 | $7.50 | $29.07 | 87,900 | — | — |
| 2013-04-09 | $7.56 | $29.30 | 41,200 | — | — |
| 2013-04-08 | $7.79 | $30.19 | 39,100 | — | — |
| 2013-04-05 | $8.02 | $31.08 | 63,600 | — | — |
| 2013-04-04 | $7.93 | $30.73 | 33,500 | — | — |
| 2013-04-03 | $7.77 | $30.11 | 61,700 | — | — |
| 2013-04-02 | $7.75 | $30.03 | 78,700 | — | — |
| 2013-04-01 | $7.52 | $29.14 | 61,800 | — | — |
| 2013-03-28 | $7.59 | $29.41 | 78,400 | — | — |
| 2013-03-27 | $7.41 | $28.72 | 36,600 | — | — |
| 2013-03-26 | $7.36 | $28.52 | 43,200 | — | — |
| 2013-03-25 | $7.22 | $27.98 | 68,400 | — | — |
| 2013-03-22 | $7.46 | $28.91 | 33,300 | — | — |
| 2013-03-21 | $7.45 | $28.87 | 20,000 | — | — |
| 2013-03-20 | $7.63 | $29.57 | 36,800 | — | — |
| 2013-03-19 | $7.31 | $28.33 | 39,100 | — | — |
| 2013-03-18 | $7.47 | $28.95 | 70,400 | — | — |
| 2013-03-15 | $7.32 | $28.37 | 142,000 | — | — |
| 2013-03-14 | $8.01 | $31.04 | 25,900 | — | — |
| 2013-03-13 | $7.98 | $30.93 | 28,200 | — | — |
| 2013-03-12 | $8.19 | $31.74 | 31,000 | — | — |
| 2013-03-11 | $8.06 | $31.24 | 48,000 | — | — |
| 2013-03-08 | $8.29 | $32.13 | 48,400 | — | — |
| 2013-03-07 | $8.23 | $31.89 | 29,500 | — | — |
| 2013-03-06 | $8.23 | $31.89 | 34,000 | — | — |
| 2013-03-05 | $8.14 | $31.55 | 54,800 | — | — |
| 2013-03-04 | $8.16 | $31.62 | 40,500 | — | — |
| 2013-03-01 | $8.11 | $31.43 | 57,300 | — | — |
| 2013-02-28 | $8.26 | $31.89 | 32,700 | — | — |
| 2013-02-27 | $8.33 | $32.17 | 48,100 | — | — |
| 2013-02-26 | $8.20 | $31.66 | 40,700 | — | — |
| 2013-02-25 | $8.00 | $30.89 | 83,600 | — | — |
| 2013-02-22 | $8.35 | $32.24 | 64,500 | — | — |
| 2013-02-21 | $8.29 | $32.01 | 63,800 | — | — |
| 2013-02-20 | $8.00 | $30.89 | 113,700 | — | — |
| 2013-02-19 | $8.26 | $31.89 | 190,800 | — | — |
| 2013-02-15 | $7.50 | $28.96 | 115,700 | — | — |
| 2013-02-14 | $7.27 | $28.07 | 54,800 | — | — |
| 2013-02-13 | $7.31 | $28.23 | 58,000 | — | — |
| 2013-02-12 | $7.16 | $27.65 | 24,700 | — | — |
| 2013-02-11 | $7.17 | $27.69 | 26,800 | — | — |
| 2013-02-08 | $7.17 | $27.69 | 13,100 | — | — |
| 2013-02-07 | $7.09 | $27.38 | 16,500 | — | — |
| 2013-02-06 | $7.31 | $28.23 | 17,700 | — | — |
| 2013-02-05 | $7.45 | $28.77 | 31,900 | — | — |
| 2013-02-04 | $7.47 | $28.84 | 41,800 | — | — |
| 2013-02-01 | $7.60 | $29.35 | 46,400 | — | — |
| 2013-01-31 | $7.27 | $28.07 | 41,300 | — | — |
| 2013-01-30 | $7.23 | $27.92 | 40,500 | — | — |
| 2013-01-29 | $7.15 | $27.61 | 44,400 | — | — |
| 2013-01-28 | $7.09 | $27.38 | 108,800 | — | — |
| 2013-01-25 | $6.67 | $25.76 | 64,700 | — | — |
| 2013-01-24 | $6.66 | $25.72 | 92,200 | — | — |
| 2013-01-23 | $6.99 | $26.99 | 28,200 | — | — |
| 2013-01-22 | $7.21 | $27.84 | 28,800 | — | — |
| 2013-01-18 | $7.18 | $27.72 | 34,100 | — | — |
| 2013-01-17 | $7.20 | $27.80 | 57,800 | — | — |
| 2013-01-16 | $7.06 | $27.26 | 15,600 | — | — |
| 2013-01-15 | $7.12 | $27.49 | 24,900 | — | — |
| 2013-01-14 | $7.13 | $27.53 | 32,400 | — | — |
| 2013-01-11 | $7.24 | $27.96 | 31,400 | — | — |
| 2013-01-10 | $7.41 | $28.61 | 55,900 | — | — |
| 2013-01-09 | $7.68 | $29.66 | 42,000 | — | — |
| 2013-01-08 | $7.70 | $29.73 | 40,800 | — | — |
| 2013-01-07 | $7.88 | $30.43 | 36,100 | — | — |
| 2013-01-04 | $7.94 | $30.66 | 56,400 | — | — |
| 2013-01-03 | $8.13 | $31.39 | 56,500 | — | — |
| 2013-01-02 | $8.37 | $32.32 | 124,000 | — | — |