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
- 1997-09-30 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 | $9.49 | $66.29 | 891,895 | — | — |
| 2013-12-30 | $9.33 | $65.20 | 1,161,017 | — | — |
| 2013-12-27 | $9.48 | $66.22 | 1,487,275 | — | — |
| 2013-12-26 | $9.49 | $66.29 | 1,243,399 | — | — |
| 2013-12-24 | $9.47 | $66.15 | 944,431 | — | — |
| 2013-12-23 | $9.51 | $66.43 | 3,108,651 | — | — |
| 2013-12-20 | $8.86 | $61.92 | 3,820,655 | — | — |
| 2013-12-19 | $8.41 | $58.77 | 2,024,702 | — | — |
| 2013-12-18 | $7.95 | $55.56 | 1,482,880 | — | — |
| 2013-12-17 | $7.98 | $55.77 | 1,386,699 | — | — |
| 2013-12-16 | $8.06 | $56.31 | 1,220,606 | — | — |
| 2013-12-13 | $8.09 | $56.52 | 1,254,949 | — | — |
| 2013-12-12 | $7.91 | $55.29 | 1,289,496 | — | — |
| 2013-12-11 | $7.71 | $53.85 | 1,081,394 | — | — |
| 2013-12-10 | $7.77 | $54.26 | 1,180,028 | — | — |
| 2013-12-09 | $7.71 | $53.85 | 1,740,657 | — | — |
| 2013-12-06 | $7.85 | $54.81 | 1,608,702 | — | — |
| 2013-12-05 | $8.25 | $57.61 | 1,466,322 | — | — |
| 2013-12-04 | $8.19 | $57.20 | 2,404,723 | — | — |
| 2013-12-03 | $7.88 | $55.01 | 1,912,576 | — | — |
| 2013-12-02 | $7.87 | $54.95 | 1,687,916 | — | — |
| 2013-11-29 | $7.92 | $55.36 | 2,815,203 | — | — |
| 2013-11-27 | $7.58 | $52.96 | 1,640,694 | — | — |
| 2013-11-26 | $7.59 | $53.03 | 2,037,887 | — | — |
| 2013-11-25 | $7.79 | $53.31 | 2,177,507 | — | — |
| 2013-11-22 | $7.83 | $53.57 | 8,978,130 | — | — |
| 2013-11-21 | $8.69 | $59.47 | 649,757 | — | — |
| 2013-11-20 | $8.45 | $57.86 | 362,339 | — | — |
| 2013-11-19 | $8.46 | $57.93 | 580,457 | — | — |
| 2013-11-18 | $8.48 | $58.06 | 638,513 | — | — |
| 2013-11-15 | $8.75 | $59.87 | 571,872 | — | — |
| 2013-11-14 | $8.66 | $59.27 | 566,046 | — | — |
| 2013-11-13 | $8.68 | $59.40 | 517,393 | — | — |
| 2013-11-12 | $8.55 | $58.53 | 891,895 | — | — |
| 2013-11-11 | $8.85 | $60.60 | 1,385,575 | — | — |
| 2013-11-08 | $8.25 | $56.45 | 670,914 | — | — |
| 2013-11-07 | $8.01 | $54.85 | 577,391 | — | — |
| 2013-11-06 | $8.21 | $56.19 | 430,718 | — | — |
| 2013-11-05 | $8.44 | $57.79 | 827,604 | — | — |
| 2013-11-04 | $8.32 | $56.92 | 568,192 | — | — |
| 2013-11-01 | $8.26 | $56.52 | 862,356 | — | — |
| 2013-10-31 | $7.98 | $54.64 | 643,726 | — | — |
| 2013-10-30 | $8.15 | $55.78 | 395,864 | — | — |
| 2013-10-29 | $8.28 | $56.65 | 571,769 | — | — |
| 2013-10-28 | $8.14 | $55.72 | 550,918 | — | — |
| 2013-10-25 | $8.39 | $57.46 | 506,150 | — | — |
| 2013-10-24 | $8.21 | $56.19 | 443,597 | — | — |
| 2013-10-23 | $8.28 | $56.65 | 427,652 | — | — |
| 2013-10-22 | $8.46 | $57.93 | 683,486 | — | — |
| 2013-10-21 | $8.30 | $56.79 | 637,593 | — | — |
| 2013-10-18 | $8.40 | $57.52 | 744,200 | — | — |
| 2013-10-17 | $8.25 | $56.45 | 580,151 | — | — |
| 2013-10-16 | $8.23 | $56.32 | 688,188 | — | — |
| 2013-10-15 | $8.15 | $55.78 | 769,139 | — | — |
| 2013-10-14 | $8.09 | $55.38 | 422,643 | — | — |
| 2013-10-11 | $8.00 | $54.78 | 501,755 | — | — |
| 2013-10-10 | $7.90 | $54.04 | 641,069 | — | — |
| 2013-10-09 | $7.70 | $52.70 | 620,831 | — | — |
| 2013-10-08 | $7.77 | $53.17 | 808,695 | — | — |
| 2013-10-07 | $7.89 | $53.98 | 540,186 | — | — |
| 2013-10-04 | $7.90 | $54.04 | 403,632 | — | — |
| 2013-10-03 | $7.93 | $54.31 | 1,151,920 | — | — |
| 2013-10-02 | $8.00 | $54.78 | 625,839 | — | — |
| 2013-10-01 | $8.10 | $55.45 | 1,005,554 | — | — |
| 2013-09-30 | $8.06 | $55.18 | 735,614 | — | — |
| 2013-09-27 | $8.25 | $56.45 | 903,240 | — | — |
| 2013-09-26 | $8.58 | $58.73 | 1,161,221 | — | — |
| 2013-09-25 | $8.73 | $59.73 | 2,846,582 | — | — |
| 2013-09-24 | $7.89 | $53.98 | 499,097 | — | — |
| 2013-09-23 | $8.00 | $54.78 | 718,443 | — | — |
| 2013-09-20 | $7.91 | $54.18 | 1,192,294 | — | — |
| 2013-09-19 | $8.24 | $56.39 | 1,189,841 | — | — |
| 2013-09-18 | $7.95 | $54.44 | 848,660 | — | — |
| 2013-09-17 | $7.92 | $54.24 | 586,283 | — | — |
| 2013-09-16 | $7.90 | $54.04 | 652,721 | — | — |
| 2013-09-13 | $7.81 | $53.44 | 567,374 | — | — |
| 2013-09-12 | $7.90 | $54.04 | 612,858 | — | — |
| 2013-09-11 | $8.11 | $55.52 | 686,144 | — | — |
| 2013-09-10 | $8.08 | $55.31 | 803,891 | — | — |
| 2013-09-09 | $8.14 | $55.72 | 945,658 | — | — |
| 2013-09-06 | $7.91 | $54.18 | 870,533 | — | — |
| 2013-09-05 | $7.79 | $53.31 | 1,445,573 | — | — |
| 2013-09-04 | $7.63 | $52.23 | 1,559,947 | — | — |
| 2013-09-03 | $7.58 | $51.90 | 1,069,231 | — | — |
| 2013-08-30 | $7.52 | $51.50 | 694,832 | — | — |
| 2013-08-29 | $7.63 | $52.23 | 913,564 | — | — |
| 2013-08-28 | $7.75 | $53.04 | 1,256,482 | — | — |
| 2013-08-27 | $7.63 | $52.23 | 1,787,674 | — | — |
| 2013-08-26 | $7.78 | $53.24 | 1,164,390 | — | — |
| 2013-08-23 | $8.12 | $55.58 | 537,529 | — | — |
| 2013-08-22 | $8.24 | $56.39 | 833,123 | — | — |
| 2013-08-21 | $7.82 | $53.51 | 1,744,541 | — | — |
| 2013-08-20 | $7.62 | $52.17 | 2,237,914 | — | — |
| 2013-08-19 | $7.92 | $54.24 | 963,341 | — | — |
| 2013-08-16 | $8.21 | $56.19 | 1,638,241 | — | — |
| 2013-08-15 | $8.58 | $58.73 | 751,355 | — | — |
| 2013-08-14 | $8.62 | $59.00 | 1,281,013 | — | — |
| 2013-08-13 | $8.75 | $59.87 | 3,158,019 | — | — |
| 2013-08-12 | $9.51 | $65.09 | 1,749,140 | — | — |
| 2013-08-09 | $9.29 | $63.62 | 1,034,888 | — | — |
| 2013-08-08 | $8.91 | $61.01 | 512,385 | — | — |
| 2013-08-07 | $8.89 | $60.87 | 824,640 | — | — |
| 2013-08-06 | $8.90 | $60.94 | 1,262,002 | — | — |
| 2013-08-05 | $9.21 | $63.02 | 630,848 | — | — |
| 2013-08-02 | $9.19 | $62.88 | 985,214 | — | — |
| 2013-08-01 | $9.35 | $64.02 | 617,867 | — | — |
| 2013-07-31 | $9.27 | $63.48 | 1,059,010 | — | — |
| 2013-07-30 | $9.40 | $64.36 | 1,423,495 | — | — |
| 2013-07-29 | $9.83 | $67.30 | 868,080 | — | — |
| 2013-07-26 | $9.94 | $66.97 | 1,445,471 | — | — |
| 2013-07-25 | $10.03 | $67.56 | 1,574,870 | — | — |
| 2013-07-24 | $10.02 | $67.49 | 2,353,822 | — | — |
| 2013-07-23 | $9.77 | $65.85 | 5,632,042 | — | — |
| 2013-07-22 | $8.98 | $60.51 | 1,408,981 | — | — |
| 2013-07-19 | $8.66 | $58.33 | 1,025,792 | — | — |
| 2013-07-18 | $8.39 | $56.55 | 451,569 | — | — |
| 2013-07-17 | $8.33 | $56.09 | 485,094 | — | — |
| 2013-07-16 | $8.31 | $55.96 | 744,609 | — | — |
| 2013-07-15 | $8.23 | $55.43 | 613,676 | — | — |
| 2013-07-12 | $8.14 | $54.84 | 538,551 | — | — |
| 2013-07-11 | $8.07 | $54.38 | 705,564 | — | — |
| 2013-07-10 | $7.96 | $53.65 | 934,108 | — | — |
| 2013-07-09 | $7.86 | $52.93 | 1,023,441 | — | — |
| 2013-07-08 | $7.64 | $51.48 | 524,241 | — | — |
| 2013-07-05 | $7.46 | $50.29 | 622,773 | — | — |
| 2013-07-03 | $7.37 | $49.63 | 523,015 | — | — |
| 2013-07-02 | $7.38 | $49.70 | 639,229 | — | — |
| 2013-07-01 | $7.40 | $49.83 | 432,251 | — | — |
| 2013-06-28 | $7.41 | $49.90 | 988,485 | — | — |
| 2013-06-27 | $7.01 | $47.19 | 1,044,292 | — | — |
| 2013-06-26 | $7.02 | $47.32 | 913,155 | — | — |
| 2013-06-25 | $7.20 | $48.51 | 731,117 | — | — |
| 2013-06-24 | $7.24 | $48.78 | 1,124,936 | — | — |
| 2013-06-21 | $7.74 | $52.14 | 680,113 | — | — |
| 2013-06-20 | $7.72 | $52.00 | 1,181,766 | — | — |
| 2013-06-19 | $7.97 | $53.72 | 528,943 | — | — |
| 2013-06-18 | $8.08 | $54.44 | 503,595 | — | — |
| 2013-06-17 | $8.14 | $54.84 | 514,020 | — | — |
| 2013-06-14 | $8.01 | $53.98 | 366,632 | — | — |
| 2013-06-13 | $8.14 | $54.84 | 448,809 | — | — |
| 2013-06-12 | $8.01 | $53.98 | 628,497 | — | — |
| 2013-06-11 | $8.06 | $54.31 | 543,457 | — | — |
| 2013-06-10 | $8.27 | $55.70 | 368,165 | — | — |
| 2013-06-07 | $8.18 | $55.10 | 441,144 | — | — |
| 2013-06-06 | $8.19 | $55.17 | 454,022 | — | — |
| 2013-06-05 | $8.15 | $54.90 | 570,032 | — | — |
| 2013-06-04 | $8.16 | $54.97 | 440,632 | — | — |
| 2013-06-03 | $8.25 | $55.56 | 892,508 | — | — |
| 2013-05-31 | $8.20 | $55.23 | 1,088,038 | — | — |
| 2013-05-30 | $8.40 | $56.62 | 933,699 | — | — |
| 2013-05-29 | $8.61 | $58.00 | 860,618 | — | — |
| 2013-05-28 | $8.57 | $57.74 | 680,011 | — | — |
| 2013-05-24 | $8.64 | $58.20 | 507,070 | — | — |
| 2013-05-23 | $8.66 | $58.33 | 648,121 | — | — |
| 2013-05-22 | $8.70 | $58.60 | 1,108,378 | — | — |
| 2013-05-21 | $9.05 | $60.97 | 1,451,910 | — | — |
| 2013-05-20 | $8.72 | $58.73 | 809,308 | — | — |
| 2013-05-17 | $8.74 | $58.86 | 1,025,996 | — | — |
| 2013-05-16 | $8.57 | $57.74 | 1,352,152 | — | — |
| 2013-05-15 | $8.72 | $58.73 | 1,999,353 | — | — |
| 2013-05-14 | $8.48 | $57.15 | 933,904 | — | — |
| 2013-05-13 | $8.46 | $57.01 | 798,372 | — | — |
| 2013-05-10 | $8.43 | $56.82 | 727,028 | — | — |
| 2013-05-09 | $8.38 | $56.49 | 856,019 | — | — |
| 2013-05-08 | $8.47 | $57.08 | 703,826 | — | — |
| 2013-05-07 | $8.44 | $56.88 | 1,012,300 | — | — |
| 2013-05-06 | $8.52 | $57.41 | 606,215 | — | — |
| 2013-05-03 | $8.47 | $57.08 | 759,327 | — | — |
| 2013-05-02 | $8.54 | $57.54 | 838,541 | — | — |
| 2013-05-01 | $8.41 | $56.68 | 1,260,775 | — | — |
| 2013-04-30 | $8.72 | $58.73 | 1,761,917 | — | — |
| 2013-04-29 | $8.86 | $59.72 | 761,371 | — | — |
| 2013-04-26 | $8.82 | $59.45 | 827,297 | — | — |
| 2013-04-25 | $9.03 | $59.78 | 695,138 | — | — |
| 2013-04-24 | $8.94 | $59.20 | 616,436 | — | — |
| 2013-04-23 | $8.89 | $58.88 | 872,475 | — | — |
| 2013-04-22 | $8.87 | $58.75 | 467,821 | — | — |
| 2013-04-19 | $8.94 | $59.20 | 677,047 | — | — |
| 2013-04-18 | $8.90 | $58.94 | 561,139 | — | — |
| 2013-04-17 | $8.90 | $58.94 | 1,170,318 | — | — |
| 2013-04-16 | $9.04 | $59.85 | 1,205,683 | — | — |
| 2013-04-15 | $8.91 | $59.01 | 1,553,201 | — | — |
| 2013-04-12 | $9.52 | $63.02 | 707,608 | — | — |
| 2013-04-11 | $9.55 | $63.22 | 674,594 | — | — |
| 2013-04-10 | $9.63 | $63.73 | 1,320,364 | — | — |
| 2013-04-09 | $9.67 | $63.99 | 1,026,507 | — | — |
| 2013-04-08 | $9.48 | $62.76 | 675,923 | — | — |
| 2013-04-05 | $9.50 | $62.89 | 890,464 | — | — |
| 2013-04-04 | $9.48 | $62.76 | 1,396,716 | — | — |
| 2013-04-03 | $9.45 | $62.57 | 2,279,923 | — | — |
| 2013-04-02 | $9.63 | $63.73 | 11,965,047 | — | — |
| 2013-04-01 | $10.78 | $71.38 | 1,378,011 | — | — |
| 2013-03-28 | $11.30 | $74.81 | 927,260 | — | — |
| 2013-03-27 | $11.46 | $75.85 | 912,644 | — | — |
| 2013-03-26 | $11.02 | $72.93 | 1,238,289 | — | — |
| 2013-03-25 | $11.51 | $76.17 | 1,574,870 | — | — |
| 2013-03-22 | $10.91 | $72.22 | 3,093,115 | — | — |
| 2013-03-21 | $10.41 | $68.91 | 1,201,799 | — | — |
| 2013-03-20 | $10.02 | $66.32 | 855,303 | — | — |
| 2013-03-19 | $9.76 | $64.64 | 1,348,370 | — | — |
| 2013-03-18 | $9.59 | $63.47 | 1,188,921 | — | — |
| 2013-03-15 | $9.23 | $61.08 | 809,410 | — | — |
| 2013-03-14 | $9.13 | $60.43 | 699,227 | — | — |
| 2013-03-13 | $8.91 | $59.01 | 411,605 | — | — |
| 2013-03-12 | $8.79 | $58.16 | 352,935 | — | — |
| 2013-03-11 | $8.85 | $58.62 | 383,905 | — | — |
| 2013-03-08 | $8.90 | $58.94 | 728,153 | — | — |
| 2013-03-07 | $8.71 | $57.64 | 293,040 | — | — |
| 2013-03-06 | $8.74 | $57.84 | 520,766 | — | — |
| 2013-03-05 | $8.69 | $57.52 | 589,759 | — | — |
| 2013-03-04 | $8.59 | $56.87 | 597,220 | — | — |
| 2013-03-01 | $8.71 | $57.64 | 407,107 | — | — |
| 2013-02-28 | $8.75 | $57.90 | 450,036 | — | — |
| 2013-02-27 | $8.90 | $58.94 | 397,602 | — | — |
| 2013-02-26 | $8.79 | $58.16 | 673,470 | — | — |
| 2013-02-25 | $9.05 | $59.91 | 1,260,469 | — | — |
| 2013-02-22 | $8.79 | $58.16 | 677,660 | — | — |
| 2013-02-21 | $8.65 | $57.26 | 982,250 | — | — |
| 2013-02-20 | $8.50 | $56.28 | 715,376 | — | — |
| 2013-02-19 | $8.62 | $57.06 | 544,786 | — | — |
| 2013-02-15 | $8.58 | $56.80 | 493,680 | — | — |
| 2013-02-14 | $8.63 | $57.13 | 624,817 | — | — |
| 2013-02-13 | $8.68 | $57.45 | 712,719 | — | — |
| 2013-02-12 | $8.76 | $57.97 | 622,466 | — | — |
| 2013-02-11 | $8.63 | $57.13 | 347,620 | — | — |
| 2013-02-08 | $8.57 | $56.74 | 279,445 | — | — |
| 2013-02-07 | $8.57 | $56.74 | 378,795 | — | — |
| 2013-02-06 | $8.63 | $57.13 | 319,512 | — | — |
| 2013-02-05 | $8.54 | $56.54 | 441,757 | — | — |
| 2013-02-04 | $8.52 | $56.41 | 365,098 | — | — |
| 2013-02-01 | $8.54 | $56.54 | 481,415 | — | — |
| 2013-01-31 | $8.45 | $55.96 | 1,012,606 | — | — |
| 2013-01-30 | $8.70 | $57.58 | 1,189,841 | — | — |
| 2013-01-29 | $8.91 | $59.01 | 686,553 | — | — |
| 2013-01-28 | $8.98 | $59.46 | 726,006 | — | — |
| 2013-01-25 | $8.82 | $57.32 | 707,097 | — | — |
| 2013-01-24 | $8.73 | $56.75 | 611,734 | — | — |
| 2013-01-23 | $8.69 | $56.49 | 581,173 | — | — |
| 2013-01-22 | $8.72 | $56.68 | 1,082,008 | — | — |
| 2013-01-18 | $8.42 | $54.78 | 1,123,506 | — | — |
| 2013-01-17 | $8.42 | $54.78 | 1,605,125 | — | — |
| 2013-01-16 | $8.69 | $56.49 | 370,311 | — | — |
| 2013-01-15 | $8.73 | $56.75 | 433,375 | — | — |
| 2013-01-14 | $8.85 | $57.58 | 617,560 | — | — |
| 2013-01-11 | $8.95 | $58.21 | 683,282 | — | — |
| 2013-01-10 | $9.29 | $60.44 | 531,907 | — | — |
| 2013-01-09 | $9.01 | $58.59 | 457,702 | — | — |
| 2013-01-08 | $9.12 | $59.29 | 590,065 | — | — |
| 2013-01-07 | $8.92 | $58.02 | 711,799 | — | — |
| 2013-01-04 | $8.95 | $58.21 | 1,327,928 | — | — |
| 2013-01-03 | $8.52 | $55.41 | 576,267 | — | — |
| 2013-01-02 | $8.61 | $55.99 | 730,197 | — | — |