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
- 1988-09-26 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 | $6.94 | $70.13 | 30,000 | — | — |
| 2013-12-30 | $6.92 | $69.93 | 55,200 | — | — |
| 2013-12-27 | $6.91 | $69.82 | 56,600 | — | — |
| 2013-12-26 | $6.99 | $70.23 | 24,200 | — | — |
| 2013-12-24 | $6.98 | $70.13 | 64,100 | — | — |
| 2013-12-23 | $6.93 | $69.63 | 68,300 | — | — |
| 2013-12-20 | $6.85 | $68.82 | 38,900 | — | — |
| 2013-12-19 | $6.83 | $68.62 | 66,800 | — | — |
| 2013-12-18 | $6.83 | $68.62 | 57,800 | — | — |
| 2013-12-17 | $6.82 | $68.52 | 69,500 | — | — |
| 2013-12-16 | $6.80 | $68.32 | 169,800 | — | — |
| 2013-12-13 | $6.82 | $68.52 | 36,000 | — | — |
| 2013-12-12 | $6.82 | $68.52 | 44,600 | — | — |
| 2013-12-11 | $6.80 | $68.32 | 51,900 | — | — |
| 2013-12-10 | $6.83 | $68.62 | 41,500 | — | — |
| 2013-12-09 | $6.84 | $68.72 | 38,900 | — | — |
| 2013-12-06 | $6.85 | $68.82 | 22,900 | — | — |
| 2013-12-05 | $6.83 | $68.62 | 45,900 | — | — |
| 2013-12-04 | $6.85 | $68.82 | 56,300 | — | — |
| 2013-12-03 | $6.89 | $69.22 | 46,300 | — | — |
| 2013-12-02 | $6.85 | $68.82 | 61,900 | — | — |
| 2013-11-29 | $6.93 | $69.63 | 12,200 | — | — |
| 2013-11-27 | $6.93 | $69.63 | 36,800 | — | — |
| 2013-11-26 | $6.90 | $69.32 | 47,500 | — | — |
| 2013-11-25 | $6.95 | $69.42 | 55,100 | — | — |
| 2013-11-22 | $7.01 | $70.02 | 57,300 | — | — |
| 2013-11-21 | $7.00 | $69.92 | 61,800 | — | — |
| 2013-11-20 | $6.98 | $69.72 | 38,200 | — | — |
| 2013-11-19 | $7.00 | $69.92 | 17,400 | — | — |
| 2013-11-18 | $7.03 | $70.22 | 56,400 | — | — |
| 2013-11-15 | $7.03 | $70.22 | 47,600 | — | — |
| 2013-11-14 | $7.01 | $70.02 | 44,100 | — | — |
| 2013-11-13 | $6.97 | $69.62 | 60,800 | — | — |
| 2013-11-12 | $6.96 | $69.52 | 66,900 | — | — |
| 2013-11-11 | $7.05 | $70.42 | 114,500 | — | — |
| 2013-11-08 | $6.95 | $69.42 | 53,100 | — | — |
| 2013-11-07 | $7.01 | $70.02 | 47,600 | — | — |
| 2013-11-06 | $7.03 | $70.22 | 43,300 | — | — |
| 2013-11-05 | $7.02 | $70.12 | 54,800 | — | — |
| 2013-11-04 | $7.01 | $70.02 | 29,700 | — | — |
| 2013-11-01 | $7.01 | $70.02 | 51,900 | — | — |
| 2013-10-31 | $7.01 | $70.02 | 63,900 | — | — |
| 2013-10-30 | $6.99 | $69.82 | 61,200 | — | — |
| 2013-10-29 | $7.02 | $70.12 | 68,000 | — | — |
| 2013-10-28 | $7.02 | $69.72 | 91,400 | — | — |
| 2013-10-25 | $7.02 | $69.72 | 49,500 | — | — |
| 2013-10-24 | $7.00 | $69.53 | 62,700 | — | — |
| 2013-10-23 | $6.97 | $69.23 | 55,700 | — | — |
| 2013-10-22 | $6.97 | $69.23 | 57,300 | — | — |
| 2013-10-21 | $6.90 | $68.53 | 41,600 | — | — |
| 2013-10-18 | $6.88 | $68.33 | 36,200 | — | — |
| 2013-10-17 | $6.82 | $67.74 | 80,900 | — | — |
| 2013-10-16 | $6.81 | $67.64 | 74,100 | — | — |
| 2013-10-15 | $6.77 | $67.24 | 37,500 | — | — |
| 2013-10-14 | $6.80 | $67.54 | 26,900 | — | — |
| 2013-10-11 | $6.79 | $67.44 | 34,400 | — | — |
| 2013-10-10 | $6.80 | $67.54 | 17,500 | — | — |
| 2013-10-09 | $6.76 | $67.14 | 45,900 | — | — |
| 2013-10-08 | $6.75 | $67.04 | 47,200 | — | — |
| 2013-10-07 | $6.74 | $66.94 | 38,100 | — | — |
| 2013-10-04 | $6.80 | $67.54 | 22,400 | — | — |
| 2013-10-03 | $6.77 | $67.24 | 58,400 | — | — |
| 2013-10-02 | $6.79 | $67.44 | 39,400 | — | — |
| 2013-10-01 | $6.79 | $67.44 | 37,800 | — | — |
| 2013-09-30 | $6.83 | $67.84 | 32,100 | — | — |
| 2013-09-27 | $6.86 | $68.13 | 35,600 | — | — |
| 2013-09-26 | $6.81 | $67.64 | 26,200 | — | — |
| 2013-09-25 | $6.84 | $67.56 | 42,200 | — | — |
| 2013-09-24 | $6.86 | $67.76 | 72,600 | — | — |
| 2013-09-23 | $6.84 | $67.56 | 57,400 | — | — |
| 2013-09-20 | $6.85 | $67.66 | 75,600 | — | — |
| 2013-09-19 | $6.87 | $67.86 | 64,500 | — | — |
| 2013-09-18 | $6.85 | $67.66 | 90,000 | — | — |
| 2013-09-17 | $6.73 | $66.47 | 55,100 | — | — |
| 2013-09-16 | $6.77 | $66.87 | 50,000 | — | — |
| 2013-09-13 | $6.75 | $66.67 | 54,600 | — | — |
| 2013-09-12 | $6.76 | $66.77 | 82,600 | — | — |
| 2013-09-11 | $6.78 | $66.97 | 41,900 | — | — |
| 2013-09-10 | $6.78 | $66.97 | 69,500 | — | — |
| 2013-09-09 | $6.76 | $66.77 | 49,600 | — | — |
| 2013-09-06 | $6.75 | $66.67 | 58,600 | — | — |
| 2013-09-05 | $6.73 | $66.47 | 70,700 | — | — |
| 2013-09-04 | $6.78 | $66.97 | 24,400 | — | — |
| 2013-09-03 | $6.79 | $67.06 | 24,300 | — | — |
| 2013-08-30 | $6.76 | $66.77 | 26,800 | — | — |
| 2013-08-29 | $6.78 | $66.97 | 61,300 | — | — |
| 2013-08-28 | $6.75 | $66.67 | 41,400 | — | — |
| 2013-08-27 | $6.77 | $66.49 | 104,500 | — | — |
| 2013-08-26 | $6.82 | $66.98 | 49,100 | — | — |
| 2013-08-23 | $6.82 | $66.98 | 22,000 | — | — |
| 2013-08-22 | $6.79 | $66.69 | 64,300 | — | — |
| 2013-08-21 | $6.76 | $66.39 | 35,900 | — | — |
| 2013-08-20 | $6.83 | $67.08 | 25,300 | — | — |
| 2013-08-19 | $6.82 | $66.98 | 62,900 | — | — |
| 2013-08-16 | $6.89 | $67.67 | 51,300 | — | — |
| 2013-08-15 | $6.87 | $67.47 | 95,100 | — | — |
| 2013-08-14 | $6.96 | $68.36 | 75,500 | — | — |
| 2013-08-13 | $6.93 | $68.06 | 34,700 | — | — |
| 2013-08-12 | $6.95 | $68.26 | 40,900 | — | — |
| 2013-08-09 | $7.00 | $68.75 | 33,800 | — | — |
| 2013-08-08 | $7.01 | $68.85 | 34,900 | — | — |
| 2013-08-07 | $6.93 | $68.06 | 51,500 | — | — |
| 2013-08-06 | $6.95 | $68.26 | 61,600 | — | — |
| 2013-08-05 | $6.99 | $68.65 | 82,900 | — | — |
| 2013-08-02 | $7.01 | $68.85 | 56,800 | — | — |
| 2013-08-01 | $7.00 | $68.75 | 44,400 | — | — |
| 2013-07-31 | $7.05 | $69.24 | 19,000 | — | — |
| 2013-07-30 | $7.06 | $69.34 | 18,400 | — | — |
| 2013-07-29 | $7.03 | $69.05 | 33,300 | — | — |
| 2013-07-26 | $7.09 | $69.26 | 18,100 | — | — |
| 2013-07-25 | $7.09 | $69.26 | 30,600 | — | — |
| 2013-07-24 | $7.12 | $69.55 | 45,200 | — | — |
| 2013-07-23 | $7.18 | $70.14 | 59,100 | — | — |
| 2013-07-22 | $7.11 | $69.46 | 32,100 | — | — |
| 2013-07-19 | $7.17 | $70.04 | 32,400 | — | — |
| 2013-07-18 | $7.15 | $69.85 | 48,800 | — | — |
| 2013-07-17 | $7.09 | $69.26 | 65,900 | — | — |
| 2013-07-16 | $7.05 | $68.87 | 103,600 | — | — |
| 2013-07-15 | $7.04 | $68.77 | 52,000 | — | — |
| 2013-07-12 | $6.98 | $68.19 | 47,100 | — | — |
| 2013-07-11 | $6.99 | $68.28 | 85,400 | — | — |
| 2013-07-10 | $6.85 | $66.92 | 51,000 | — | — |
| 2013-07-09 | $6.78 | $66.23 | 132,300 | — | — |
| 2013-07-08 | $6.83 | $66.72 | 98,900 | — | — |
| 2013-07-05 | $6.77 | $66.14 | 102,000 | — | — |
| 2013-07-03 | $6.84 | $66.82 | 62,700 | — | — |
| 2013-07-02 | $6.87 | $67.11 | 45,600 | — | — |
| 2013-07-01 | $6.91 | $67.50 | 76,800 | — | — |
| 2013-06-28 | $6.83 | $66.72 | 59,500 | — | — |
| 2013-06-27 | $6.89 | $67.31 | 46,200 | — | — |
| 2013-06-26 | $6.82 | $66.62 | 81,300 | — | — |
| 2013-06-25 | $6.71 | $65.18 | 102,400 | — | — |
| 2013-06-24 | $6.76 | $65.66 | 111,500 | — | — |
| 2013-06-21 | $6.83 | $66.34 | 118,400 | — | — |
| 2013-06-20 | $6.83 | $66.34 | 169,400 | — | — |
| 2013-06-19 | $7.00 | $68.00 | 56,700 | — | — |
| 2013-06-18 | $7.03 | $68.29 | 35,600 | — | — |
| 2013-06-17 | $7.04 | $68.38 | 46,400 | — | — |
| 2013-06-14 | $7.00 | $68.00 | 65,800 | — | — |
| 2013-06-13 | $6.94 | $67.41 | 157,500 | — | — |
| 2013-06-12 | $6.83 | $66.34 | 122,200 | — | — |
| 2013-06-11 | $6.94 | $67.41 | 62,800 | — | — |
| 2013-06-10 | $6.97 | $67.70 | 68,600 | — | — |
| 2013-06-07 | $7.03 | $68.29 | 121,700 | — | — |
| 2013-06-06 | $7.04 | $68.38 | 105,300 | — | — |
| 2013-06-05 | $7.05 | $68.48 | 25,300 | — | — |
| 2013-06-04 | $7.08 | $68.77 | 63,600 | — | — |
| 2013-06-03 | $7.02 | $68.19 | 80,400 | — | — |
| 2013-05-31 | $7.13 | $69.26 | 122,400 | — | — |
| 2013-05-30 | $7.34 | $71.30 | 42,000 | — | — |
| 2013-05-29 | $7.26 | $70.52 | 130,900 | — | — |
| 2013-05-28 | $7.53 | $72.77 | 73,100 | — | — |
| 2013-05-24 | $7.58 | $73.26 | 74,100 | — | — |
| 2013-05-23 | $7.66 | $74.03 | 33,700 | — | — |
| 2013-05-22 | $7.72 | $74.61 | 22,600 | — | — |
| 2013-05-21 | $7.73 | $74.71 | 31,200 | — | — |
| 2013-05-20 | $7.78 | $75.19 | 47,400 | — | — |
| 2013-05-17 | $7.71 | $74.51 | 59,400 | — | — |
| 2013-05-16 | $7.74 | $74.80 | 60,400 | — | — |
| 2013-05-15 | $7.73 | $74.71 | 36,100 | — | — |
| 2013-05-14 | $7.68 | $74.22 | 76,700 | — | — |
| 2013-05-13 | $7.68 | $74.22 | 71,700 | — | — |
| 2013-05-10 | $7.69 | $74.32 | 29,800 | — | — |
| 2013-05-09 | $7.69 | $74.32 | 25,500 | — | — |
| 2013-05-08 | $7.68 | $74.22 | 56,000 | — | — |
| 2013-05-07 | $7.72 | $74.61 | 35,100 | — | — |
| 2013-05-06 | $7.69 | $74.32 | 55,500 | — | — |
| 2013-05-03 | $7.71 | $74.51 | 23,700 | — | — |
| 2013-05-02 | $7.71 | $74.51 | 28,800 | — | — |
| 2013-05-01 | $7.70 | $74.42 | 26,200 | — | — |
| 2013-04-30 | $7.72 | $74.61 | 37,800 | — | — |
| 2013-04-29 | $7.71 | $74.51 | 11,600 | — | — |
| 2013-04-26 | $7.69 | $74.32 | 19,400 | — | — |
| 2013-04-25 | $7.76 | $74.63 | 40,900 | — | — |
| 2013-04-24 | $7.73 | $74.34 | 50,100 | — | — |
| 2013-04-23 | $7.72 | $74.25 | 47,400 | — | — |
| 2013-04-22 | $7.66 | $73.67 | 76,300 | — | — |
| 2013-04-19 | $7.64 | $73.48 | 36,500 | — | — |
| 2013-04-18 | $7.64 | $73.48 | 60,400 | — | — |
| 2013-04-17 | $7.56 | $72.71 | 31,800 | — | — |
| 2013-04-16 | $7.65 | $73.57 | 46,000 | — | — |
| 2013-04-15 | $7.58 | $72.90 | 41,500 | — | — |
| 2013-04-12 | $7.58 | $72.90 | 29,600 | — | — |
| 2013-04-11 | $7.58 | $72.90 | 46,100 | — | — |
| 2013-04-10 | $7.58 | $72.90 | 31,500 | — | — |
| 2013-04-09 | $7.54 | $72.51 | 23,600 | — | — |
| 2013-04-08 | $7.56 | $72.71 | 15,600 | — | — |
| 2013-04-05 | $7.50 | $72.13 | 55,900 | — | — |
| 2013-04-04 | $7.51 | $72.23 | 30,000 | — | — |
| 2013-04-03 | $7.50 | $72.13 | 41,200 | — | — |
| 2013-04-02 | $7.55 | $72.61 | 42,600 | — | — |
| 2013-04-01 | $7.54 | $72.51 | 40,700 | — | — |
| 2013-03-28 | $7.54 | $72.51 | 48,200 | — | — |
| 2013-03-27 | $7.49 | $72.03 | 48,700 | — | — |
| 2013-03-26 | $7.50 | $72.13 | 40,600 | — | — |
| 2013-03-25 | $7.52 | $71.96 | 54,500 | — | — |
| 2013-03-22 | $7.52 | $71.96 | 35,400 | — | — |
| 2013-03-21 | $7.51 | $71.86 | 28,600 | — | — |
| 2013-03-20 | $7.51 | $71.86 | 50,000 | — | — |
| 2013-03-19 | $7.48 | $71.57 | 39,700 | — | — |
| 2013-03-18 | $7.40 | $70.81 | 75,300 | — | — |
| 2013-03-15 | $7.44 | $71.19 | 71,800 | — | — |
| 2013-03-14 | $7.47 | $71.48 | 49,300 | — | — |
| 2013-03-13 | $7.50 | $71.77 | 40,500 | — | — |
| 2013-03-12 | $7.47 | $71.48 | 57,500 | — | — |
| 2013-03-11 | $7.52 | $71.96 | 42,400 | — | — |
| 2013-03-08 | $7.48 | $71.57 | 60,400 | — | — |
| 2013-03-07 | $7.49 | $71.67 | 74,100 | — | — |
| 2013-03-06 | $7.47 | $71.48 | 29,600 | — | — |
| 2013-03-05 | $7.46 | $71.38 | 18,000 | — | — |
| 2013-03-04 | $7.48 | $71.57 | 16,200 | — | — |
| 2013-03-01 | $7.49 | $71.67 | 33,400 | — | — |
| 2013-02-28 | $7.43 | $71.10 | 76,900 | — | — |
| 2013-02-27 | $7.42 | $71.00 | 39,500 | — | — |
| 2013-02-26 | $7.44 | $71.19 | 38,800 | — | — |
| 2013-02-25 | $7.49 | $71.31 | 23,600 | — | — |
| 2013-02-22 | $7.52 | $71.59 | 57,600 | — | — |
| 2013-02-21 | $7.50 | $71.40 | 104,200 | — | — |
| 2013-02-20 | $7.50 | $71.40 | 53,700 | — | — |
| 2013-02-19 | $7.50 | $71.40 | 50,300 | — | — |
| 2013-02-15 | $7.46 | $71.02 | 54,100 | — | — |
| 2013-02-14 | $7.43 | $70.73 | 34,000 | — | — |
| 2013-02-13 | $7.45 | $70.92 | 37,600 | — | — |
| 2013-02-12 | $7.48 | $71.21 | 49,800 | — | — |
| 2013-02-11 | $7.45 | $70.92 | 53,500 | — | — |
| 2013-02-08 | $7.45 | $70.92 | 38,500 | — | — |
| 2013-02-07 | $7.51 | $71.50 | 50,600 | — | — |
| 2013-02-06 | $7.41 | $70.54 | 51,700 | — | — |
| 2013-02-05 | $7.50 | $71.40 | 38,900 | — | — |
| 2013-02-04 | $7.40 | $70.45 | 30,600 | — | — |
| 2013-02-01 | $7.42 | $70.64 | 52,300 | — | — |
| 2013-01-31 | $7.40 | $70.45 | 24,700 | — | — |
| 2013-01-30 | $7.47 | $71.12 | 45,400 | — | — |
| 2013-01-29 | $7.43 | $70.73 | 45,400 | — | — |
| 2013-01-28 | $7.45 | $70.56 | 43,900 | — | — |
| 2013-01-25 | $7.45 | $70.56 | 56,700 | — | — |
| 2013-01-24 | $7.37 | $69.81 | 49,300 | — | — |
| 2013-01-23 | $7.42 | $70.28 | 34,900 | — | — |
| 2013-01-22 | $7.39 | $69.99 | 67,600 | — | — |
| 2013-01-18 | $7.39 | $69.99 | 31,300 | — | — |
| 2013-01-17 | $7.39 | $69.99 | 58,600 | — | — |
| 2013-01-16 | $7.44 | $70.47 | 46,100 | — | — |
| 2013-01-15 | $7.38 | $69.90 | 54,300 | — | — |
| 2013-01-14 | $7.32 | $69.33 | 50,100 | — | — |
| 2013-01-11 | $7.31 | $69.24 | 25,200 | — | — |
| 2013-01-10 | $7.31 | $69.24 | 33,600 | — | — |
| 2013-01-09 | $7.29 | $69.05 | 76,100 | — | — |
| 2013-01-08 | $7.31 | $69.24 | 55,300 | — | — |
| 2013-01-07 | $7.25 | $68.67 | 54,400 | — | — |
| 2013-01-04 | $7.27 | $68.86 | 85,800 | — | — |
| 2013-01-03 | $7.25 | $68.67 | 49,600 | — | — |
| 2013-01-02 | $7.18 | $68.01 | 71,800 | — | — |