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 | $8.50 | $64.91 | 60,700 | — | — |
| 2013-12-30 | $8.50 | $64.91 | 73,600 | — | — |
| 2013-12-27 | $8.59 | $65.59 | 15,200 | — | — |
| 2013-12-26 | $8.51 | $64.98 | 14,400 | — | — |
| 2013-12-24 | $8.64 | $65.97 | 20,300 | — | — |
| 2013-12-23 | $8.55 | $65.29 | 48,700 | — | — |
| 2013-12-20 | $8.53 | $65.13 | 28,600 | — | — |
| 2013-12-19 | $8.57 | $65.44 | 29,000 | — | — |
| 2013-12-18 | $8.51 | $64.98 | 16,900 | — | — |
| 2013-12-17 | $8.66 | $66.13 | 30,900 | — | — |
| 2013-12-16 | $8.61 | $65.75 | 18,800 | — | — |
| 2013-12-13 | $8.59 | $65.59 | 29,000 | — | — |
| 2013-12-12 | $8.64 | $65.97 | 39,400 | — | — |
| 2013-12-11 | $8.40 | $64.14 | 25,600 | — | — |
| 2013-12-10 | $8.47 | $64.68 | 21,600 | — | — |
| 2013-12-09 | $8.59 | $65.59 | 38,300 | — | — |
| 2013-12-06 | $8.75 | $66.81 | 17,200 | — | — |
| 2013-12-05 | $8.77 | $66.97 | 49,400 | — | — |
| 2013-12-04 | $8.54 | $65.21 | 16,000 | — | — |
| 2013-12-03 | $8.60 | $65.67 | 35,600 | — | — |
| 2013-12-02 | $8.55 | $65.29 | 49,900 | — | — |
| 2013-11-29 | $8.52 | $65.06 | 27,000 | — | — |
| 2013-11-27 | $8.50 | $64.91 | 30,200 | — | — |
| 2013-11-26 | $8.55 | $65.29 | 68,000 | — | — |
| 2013-11-25 | $8.62 | $65.82 | 98,200 | — | — |
| 2013-11-22 | $9.41 | $71.85 | 27,100 | — | — |
| 2013-11-21 | $9.45 | $72.16 | 7,300 | — | — |
| 2013-11-20 | $9.45 | $72.16 | 47,600 | — | — |
| 2013-11-19 | $9.34 | $71.32 | 24,700 | — | — |
| 2013-11-18 | $9.48 | $72.39 | 51,600 | — | — |
| 2013-11-15 | $9.59 | $73.23 | 36,200 | — | — |
| 2013-11-14 | $9.86 | $75.29 | 20,900 | — | — |
| 2013-11-13 | $10.00 | $76.36 | 16,700 | — | — |
| 2013-11-12 | $9.85 | $75.21 | 4,400 | — | — |
| 2013-11-11 | $10.08 | $76.97 | 3,700 | — | — |
| 2013-11-08 | $10.11 | $77.20 | 3,900 | — | — |
| 2013-11-07 | $10.07 | $76.89 | 5,300 | — | — |
| 2013-11-06 | $10.15 | $77.50 | 5,200 | — | — |
| 2013-11-05 | $10.15 | $77.50 | 32,600 | — | — |
| 2013-11-04 | $10.23 | $78.12 | 9,200 | — | — |
| 2013-11-01 | $10.10 | $77.12 | 14,100 | — | — |
| 2013-10-31 | $9.92 | $75.75 | 5,900 | — | — |
| 2013-10-30 | $9.86 | $75.29 | 10,200 | — | — |
| 2013-10-29 | $9.87 | $75.37 | 4,000 | — | — |
| 2013-10-28 | $9.87 | $75.37 | 5,200 | — | — |
| 2013-10-25 | $9.90 | $75.60 | 14,700 | — | — |
| 2013-10-24 | $10.16 | $77.58 | 22,500 | — | — |
| 2013-10-23 | $9.92 | $75.75 | 12,000 | — | — |
| 2013-10-22 | $10.05 | $76.74 | 5,700 | — | — |
| 2013-10-21 | $10.15 | $77.50 | 19,500 | — | — |
| 2013-10-18 | $10.12 | $77.28 | 15,000 | — | — |
| 2013-10-17 | $9.97 | $76.13 | 8,300 | — | — |
| 2013-10-16 | $10.00 | $76.36 | 10,600 | — | — |
| 2013-10-15 | $10.00 | $75.75 | 17,600 | — | — |
| 2013-10-14 | $10.12 | $76.66 | 16,400 | — | — |
| 2013-10-11 | $10.00 | $75.75 | 18,600 | — | — |
| 2013-10-10 | $9.95 | $75.37 | 67,900 | — | — |
| 2013-10-09 | $9.80 | $74.23 | 25,900 | — | — |
| 2013-10-08 | $9.88 | $74.84 | 3,600 | — | — |
| 2013-10-07 | $9.87 | $74.76 | 21,000 | — | — |
| 2013-10-04 | $9.96 | $75.45 | 30,300 | — | — |
| 2013-10-03 | $9.86 | $74.69 | 8,900 | — | — |
| 2013-10-02 | $9.93 | $75.22 | 8,700 | — | — |
| 2013-10-01 | $10.15 | $76.88 | 20,600 | — | — |
| 2013-09-30 | $10.00 | $75.75 | 20,000 | — | — |
| 2013-09-27 | $10.07 | $76.28 | 9,400 | — | — |
| 2013-09-26 | $10.20 | $77.26 | 46,700 | — | — |
| 2013-09-25 | $9.96 | $75.45 | 21,400 | — | — |
| 2013-09-24 | $9.91 | $75.07 | 7,700 | — | — |
| 2013-09-23 | $9.84 | $74.54 | 8,200 | — | — |
| 2013-09-20 | $10.00 | $75.75 | 16,500 | — | — |
| 2013-09-19 | $9.97 | $75.52 | 11,100 | — | — |
| 2013-09-18 | $10.00 | $75.75 | 6,400 | — | — |
| 2013-09-17 | $10.09 | $76.43 | 10,900 | — | — |
| 2013-09-16 | $10.26 | $77.72 | 11,100 | — | — |
| 2013-09-13 | $10.29 | $77.95 | 5,300 | — | — |
| 2013-09-12 | $10.35 | $78.40 | 3,900 | — | — |
| 2013-09-11 | $10.30 | $78.02 | 15,100 | — | — |
| 2013-09-10 | $10.33 | $78.25 | 32,700 | — | — |
| 2013-09-09 | $10.10 | $76.51 | 56,200 | — | — |
| 2013-09-06 | $9.89 | $74.92 | 9,800 | — | — |
| 2013-09-05 | $9.89 | $74.92 | 13,200 | — | — |
| 2013-09-04 | $9.95 | $75.37 | 5,800 | — | — |
| 2013-09-03 | $9.95 | $75.37 | 9,300 | — | — |
| 2013-08-30 | $9.89 | $74.92 | 4,300 | — | — |
| 2013-08-29 | $9.92 | $75.14 | 6,000 | — | — |
| 2013-08-28 | $9.91 | $75.07 | 9,800 | — | — |
| 2013-08-27 | $9.90 | $74.99 | 6,500 | — | — |
| 2013-08-26 | $9.87 | $74.76 | 3,400 | — | — |
| 2013-08-23 | $9.87 | $74.76 | 3,100 | — | — |
| 2013-08-22 | $9.94 | $75.29 | 14,300 | — | — |
| 2013-08-21 | $9.77 | $74.01 | 16,600 | — | — |
| 2013-08-20 | $9.77 | $74.01 | 10,200 | — | — |
| 2013-08-19 | $9.81 | $74.31 | 4,500 | — | — |
| 2013-08-16 | $9.91 | $75.07 | 5,000 | — | — |
| 2013-08-15 | $9.99 | $75.67 | 10,400 | — | — |
| 2013-08-14 | $9.89 | $74.92 | 33,700 | — | — |
| 2013-08-13 | $9.89 | $74.92 | 25,600 | — | — |
| 2013-08-12 | $9.95 | $75.37 | 26,100 | — | — |
| 2013-08-09 | $9.96 | $75.45 | 7,100 | — | — |
| 2013-08-08 | $9.85 | $74.61 | 6,900 | — | — |
| 2013-08-07 | $9.75 | $73.85 | 14,200 | — | — |
| 2013-08-06 | $9.91 | $75.07 | 8,900 | — | — |
| 2013-08-05 | $9.91 | $75.07 | 10,300 | — | — |
| 2013-08-02 | $9.85 | $74.61 | 29,100 | — | — |
| 2013-08-01 | $9.88 | $74.84 | 13,900 | — | — |
| 2013-07-31 | $9.86 | $74.69 | 13,200 | — | — |
| 2013-07-30 | $9.95 | $75.37 | 10,900 | — | — |
| 2013-07-29 | $10.12 | $76.66 | 14,100 | — | — |
| 2013-07-26 | $10.00 | $75.75 | 2,400 | — | — |
| 2013-07-25 | $10.03 | $75.98 | 33,100 | — | — |
| 2013-07-24 | $9.85 | $74.61 | 39,100 | — | — |
| 2013-07-23 | $9.75 | $73.85 | 15,800 | — | — |
| 2013-07-22 | $9.68 | $73.32 | 12,900 | — | — |
| 2013-07-19 | $9.80 | $74.23 | 4,200 | — | — |
| 2013-07-18 | $9.81 | $74.31 | 17,700 | — | — |
| 2013-07-17 | $9.94 | $75.29 | 16,800 | — | — |
| 2013-07-16 | $9.98 | $74.99 | 23,500 | — | — |
| 2013-07-15 | $9.87 | $74.16 | 15,300 | — | — |
| 2013-07-12 | $9.87 | $74.16 | 7,800 | — | — |
| 2013-07-11 | $9.87 | $74.16 | 5,000 | — | — |
| 2013-07-10 | $9.75 | $73.26 | 16,000 | — | — |
| 2013-07-09 | $9.67 | $72.66 | 11,800 | — | — |
| 2013-07-08 | $9.68 | $72.74 | 7,700 | — | — |
| 2013-07-05 | $9.66 | $72.59 | 8,900 | — | — |
| 2013-07-03 | $9.63 | $72.36 | 2,400 | — | — |
| 2013-07-02 | $9.70 | $72.89 | 13,800 | — | — |
| 2013-07-01 | $9.70 | $72.89 | 19,800 | — | — |
| 2013-06-28 | $9.85 | $74.01 | 11,400 | — | — |
| 2013-06-27 | $9.70 | $72.89 | 7,400 | — | — |
| 2013-06-26 | $9.60 | $72.14 | 5,800 | — | — |
| 2013-06-25 | $9.70 | $72.89 | 14,500 | — | — |
| 2013-06-24 | $9.61 | $72.21 | 18,200 | — | — |
| 2013-06-21 | $9.71 | $72.96 | 12,800 | — | — |
| 2013-06-20 | $9.57 | $71.91 | 13,300 | — | — |
| 2013-06-19 | $9.67 | $72.66 | 13,800 | — | — |
| 2013-06-18 | $9.74 | $73.19 | 12,000 | — | — |
| 2013-06-17 | $9.66 | $72.59 | 12,500 | — | — |
| 2013-06-14 | $9.73 | $73.11 | 6,000 | — | — |
| 2013-06-13 | $9.88 | $74.24 | 14,600 | — | — |
| 2013-06-12 | $9.57 | $71.91 | 25,100 | — | — |
| 2013-06-11 | $9.76 | $73.34 | 4,400 | — | — |
| 2013-06-10 | $9.86 | $74.09 | 16,000 | — | — |
| 2013-06-07 | $9.80 | $73.64 | 8,200 | — | — |
| 2013-06-06 | $9.85 | $74.01 | 8,700 | — | — |
| 2013-06-05 | $9.91 | $74.47 | 11,000 | — | — |
| 2013-06-04 | $9.80 | $73.64 | 21,100 | — | — |
| 2013-06-03 | $9.63 | $72.36 | 8,200 | — | — |
| 2013-05-31 | $9.71 | $72.96 | 3,100 | — | — |
| 2013-05-30 | $9.75 | $73.26 | 14,300 | — | — |
| 2013-05-29 | $9.75 | $73.26 | 20,500 | — | — |
| 2013-05-28 | $9.73 | $73.11 | 6,000 | — | — |
| 2013-05-24 | $9.74 | $73.19 | 4,300 | — | — |
| 2013-05-23 | $9.76 | $73.34 | 10,200 | — | — |
| 2013-05-22 | $9.65 | $72.51 | 16,600 | — | — |
| 2013-05-21 | $9.71 | $72.96 | 10,700 | — | — |
| 2013-05-20 | $9.80 | $73.64 | 17,000 | — | — |
| 2013-05-17 | $9.69 | $72.81 | 5,800 | — | — |
| 2013-05-16 | $9.70 | $72.89 | 13,300 | — | — |
| 2013-05-15 | $9.71 | $72.96 | 3,100 | — | — |
| 2013-05-14 | $9.70 | $72.89 | 14,300 | — | — |
| 2013-05-13 | $9.67 | $72.66 | 7,600 | — | — |
| 2013-05-10 | $9.73 | $73.11 | 8,500 | — | — |
| 2013-05-09 | $9.77 | $73.41 | 17,800 | — | — |
| 2013-05-08 | $9.96 | $74.84 | 41,400 | — | — |
| 2013-05-07 | $9.68 | $72.74 | 50,300 | — | — |
| 2013-05-06 | $9.58 | $71.99 | 12,300 | — | — |
| 2013-05-03 | $9.79 | $73.56 | 23,300 | — | — |
| 2013-05-02 | $9.64 | $72.44 | 12,600 | — | — |
| 2013-05-01 | $9.61 | $72.21 | 42,200 | — | — |
| 2013-04-30 | $9.52 | $71.53 | 19,300 | — | — |
| 2013-04-29 | $9.54 | $71.68 | 12,000 | — | — |
| 2013-04-26 | $9.85 | $74.01 | 18,200 | — | — |
| 2013-04-25 | $9.66 | $72.59 | 13,300 | — | — |
| 2013-04-24 | $9.51 | $71.46 | 6,700 | — | — |
| 2013-04-23 | $9.40 | $70.63 | 12,500 | — | — |
| 2013-04-22 | $9.19 | $69.05 | 20,300 | — | — |
| 2013-04-19 | $9.17 | $68.90 | 19,000 | — | — |
| 2013-04-18 | $9.23 | $69.36 | 15,300 | — | — |
| 2013-04-17 | $9.38 | $70.48 | 13,800 | — | — |
| 2013-04-16 | $9.50 | $70.78 | 20,700 | — | — |
| 2013-04-15 | $9.49 | $70.71 | 36,500 | — | — |
| 2013-04-12 | $9.74 | $72.57 | 12,800 | — | — |
| 2013-04-11 | $9.91 | $73.84 | 10,200 | — | — |
| 2013-04-10 | $9.90 | $73.76 | 18,400 | — | — |
| 2013-04-09 | $9.96 | $74.21 | 19,500 | — | — |
| 2013-04-08 | $9.94 | $74.06 | 6,700 | — | — |
| 2013-04-05 | $9.86 | $73.47 | 28,100 | — | — |
| 2013-04-04 | $9.78 | $72.87 | 25,100 | — | — |
| 2013-04-03 | $9.75 | $72.65 | 16,500 | — | — |
| 2013-04-02 | $9.84 | $73.32 | 17,200 | — | — |
| 2013-04-01 | $9.89 | $73.69 | 25,500 | — | — |
| 2013-03-28 | $9.95 | $74.14 | 28,300 | — | — |
| 2013-03-27 | $10.12 | $75.40 | 36,700 | — | — |
| 2013-03-26 | $10.04 | $74.81 | 34,600 | — | — |
| 2013-03-25 | $9.91 | $73.84 | 91,700 | — | — |
| 2013-03-22 | $10.44 | $77.79 | 18,100 | — | — |
| 2013-03-21 | $10.60 | $78.98 | 14,800 | — | — |
| 2013-03-20 | $10.70 | $79.72 | 14,200 | — | — |
| 2013-03-19 | $10.80 | $80.47 | 17,900 | — | — |
| 2013-03-18 | $10.59 | $78.90 | 25,000 | — | — |
| 2013-03-15 | $10.54 | $78.53 | 31,300 | — | — |
| 2013-03-14 | $10.83 | $80.69 | 8,700 | — | — |
| 2013-03-13 | $10.91 | $81.29 | 10,200 | — | — |
| 2013-03-12 | $11.06 | $82.41 | 7,200 | — | — |
| 2013-03-11 | $11.00 | $81.96 | 17,500 | — | — |
| 2013-03-08 | $11.01 | $82.03 | 13,700 | — | — |
| 2013-03-07 | $11.03 | $82.18 | 8,000 | — | — |
| 2013-03-06 | $10.97 | $81.74 | 5,800 | — | — |
| 2013-03-05 | $10.85 | $80.84 | 19,400 | — | — |
| 2013-03-04 | $10.94 | $81.51 | 20,800 | — | — |
| 2013-03-01 | $10.88 | $81.07 | 19,300 | — | — |
| 2013-02-28 | $10.88 | $81.07 | 7,500 | — | — |
| 2013-02-27 | $10.92 | $81.36 | 24,200 | — | — |
| 2013-02-26 | $10.91 | $81.29 | 30,800 | — | — |
| 2013-02-25 | $10.95 | $81.59 | 20,900 | — | — |
| 2013-02-22 | $10.99 | $81.88 | 10,600 | — | — |
| 2013-02-21 | $10.94 | $81.51 | 14,400 | — | — |
| 2013-02-20 | $11.03 | $82.18 | 29,000 | — | — |
| 2013-02-19 | $10.89 | $81.14 | 107,400 | — | — |
| 2013-02-15 | $11.48 | $85.54 | 18,500 | — | — |
| 2013-02-14 | $11.51 | $85.76 | 22,000 | — | — |
| 2013-02-13 | $11.49 | $85.61 | 34,300 | — | — |
| 2013-02-12 | $11.49 | $85.61 | 92,000 | — | — |
| 2013-02-11 | $11.80 | $87.92 | 29,200 | — | — |
| 2013-02-08 | $11.74 | $87.47 | 22,600 | — | — |
| 2013-02-07 | $11.64 | $86.73 | 31,100 | — | — |
| 2013-02-06 | $11.30 | $84.19 | 29,300 | — | — |
| 2013-02-05 | $11.10 | $82.70 | 35,100 | — | — |
| 2013-02-04 | $11.16 | $83.15 | 42,900 | — | — |
| 2013-02-01 | $10.94 | $81.51 | 17,200 | — | — |
| 2013-01-31 | $10.97 | $81.74 | 16,700 | — | — |
| 2013-01-30 | $10.95 | $81.59 | 18,000 | — | — |
| 2013-01-29 | $10.99 | $81.88 | 14,200 | — | — |
| 2013-01-28 | $10.84 | $80.77 | 10,400 | — | — |
| 2013-01-25 | $10.90 | $81.21 | 19,000 | — | — |
| 2013-01-24 | $11.01 | $82.03 | 20,700 | — | — |
| 2013-01-23 | $10.95 | $81.59 | 20,100 | — | — |
| 2013-01-22 | $10.94 | $81.51 | 22,900 | — | — |
| 2013-01-18 | $11.03 | $82.18 | 10,800 | — | — |
| 2013-01-17 | $11.06 | $82.41 | 11,800 | — | — |
| 2013-01-16 | $11.09 | $82.63 | 33,400 | — | — |
| 2013-01-15 | $11.16 | $82.18 | 25,300 | — | — |
| 2013-01-14 | $11.00 | $81.00 | 20,600 | — | — |
| 2013-01-11 | $11.04 | $81.30 | 15,500 | — | — |
| 2013-01-10 | $11.04 | $81.30 | 15,900 | — | — |
| 2013-01-09 | $11.05 | $81.37 | 12,300 | — | — |
| 2013-01-08 | $10.90 | $80.27 | 10,300 | — | — |
| 2013-01-07 | $10.86 | $79.97 | 16,800 | — | — |
| 2013-01-04 | $10.71 | $78.87 | 28,800 | — | — |
| 2013-01-03 | $10.58 | $77.91 | 20,800 | — | — |
| 2013-01-02 | $10.28 | $75.70 | 25,400 | — | — |