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
- 1988-09-19 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 | $6.20 | $35.75 | 261,400 | — | — |
| 2013-12-30 | $6.21 | $35.80 | 186,000 | — | — |
| 2013-12-27 | $6.22 | $35.86 | 180,800 | — | — |
| 2013-12-26 | $6.26 | $36.09 | 244,600 | — | — |
| 2013-12-24 | $6.22 | $35.86 | 118,400 | — | — |
| 2013-12-23 | $6.25 | $36.03 | 299,200 | — | — |
| 2013-12-20 | $6.24 | $35.98 | 239,400 | — | — |
| 2013-12-19 | $6.19 | $35.69 | 245,900 | — | — |
| 2013-12-18 | $6.19 | $35.69 | 240,100 | — | — |
| 2013-12-17 | $6.14 | $35.40 | 265,600 | — | — |
| 2013-12-16 | $6.07 | $35.00 | 226,300 | — | — |
| 2013-12-13 | $6.04 | $34.82 | 234,500 | — | — |
| 2013-12-12 | $6.03 | $34.77 | 228,800 | — | — |
| 2013-12-11 | $6.05 | $34.88 | 200,900 | — | — |
| 2013-12-10 | $6.06 | $34.94 | 219,700 | — | — |
| 2013-12-09 | $6.13 | $35.14 | 165,100 | — | — |
| 2013-12-06 | $6.13 | $35.14 | 253,400 | — | — |
| 2013-12-05 | $6.05 | $34.68 | 192,500 | — | — |
| 2013-12-04 | $6.08 | $34.85 | 175,300 | — | — |
| 2013-12-03 | $6.10 | $34.97 | 194,600 | — | — |
| 2013-12-02 | $6.14 | $35.20 | 269,300 | — | — |
| 2013-11-29 | $6.10 | $34.97 | 62,700 | — | — |
| 2013-11-27 | $6.12 | $35.08 | 94,300 | — | — |
| 2013-11-26 | $6.15 | $35.25 | 238,000 | — | — |
| 2013-11-25 | $6.15 | $35.25 | 211,000 | — | — |
| 2013-11-22 | $6.12 | $35.08 | 174,400 | — | — |
| 2013-11-21 | $6.17 | $35.37 | 111,100 | — | — |
| 2013-11-20 | $6.12 | $35.08 | 129,000 | — | — |
| 2013-11-19 | $6.13 | $35.14 | 174,200 | — | — |
| 2013-11-18 | $6.09 | $34.91 | 122,000 | — | — |
| 2013-11-15 | $6.09 | $34.91 | 125,200 | — | — |
| 2013-11-14 | $6.05 | $34.68 | 190,600 | — | — |
| 2013-11-13 | $6.05 | $34.68 | 112,200 | — | — |
| 2013-11-12 | $6.08 | $34.85 | 153,300 | — | — |
| 2013-11-11 | $6.10 | $34.97 | 82,400 | — | — |
| 2013-11-08 | $6.10 | $34.97 | 181,600 | — | — |
| 2013-11-07 | $6.16 | $35.31 | 122,900 | — | — |
| 2013-11-06 | $6.15 | $35.25 | 243,200 | — | — |
| 2013-11-05 | $6.15 | $35.05 | 135,400 | — | — |
| 2013-11-04 | $6.15 | $35.05 | 100,100 | — | — |
| 2013-11-01 | $6.16 | $35.11 | 139,700 | — | — |
| 2013-10-31 | $6.23 | $35.51 | 63,300 | — | — |
| 2013-10-30 | $6.25 | $35.62 | 121,100 | — | — |
| 2013-10-29 | $6.27 | $35.74 | 97,700 | — | — |
| 2013-10-28 | $6.29 | $35.85 | 159,100 | — | — |
| 2013-10-25 | $6.29 | $35.85 | 81,900 | — | — |
| 2013-10-24 | $6.26 | $35.68 | 107,800 | — | — |
| 2013-10-23 | $6.27 | $35.74 | 66,200 | — | — |
| 2013-10-22 | $6.25 | $35.62 | 125,500 | — | — |
| 2013-10-21 | $6.19 | $35.28 | 73,200 | — | — |
| 2013-10-18 | $6.20 | $35.34 | 160,100 | — | — |
| 2013-10-17 | $6.20 | $35.34 | 93,900 | — | — |
| 2013-10-16 | $6.07 | $34.60 | 88,600 | — | — |
| 2013-10-15 | $6.05 | $34.48 | 133,900 | — | — |
| 2013-10-14 | $6.08 | $34.65 | 101,300 | — | — |
| 2013-10-11 | $6.10 | $34.77 | 132,200 | — | — |
| 2013-10-10 | $6.09 | $34.71 | 61,700 | — | — |
| 2013-10-09 | $6.16 | $35.11 | 51,000 | — | — |
| 2013-10-08 | $6.17 | $34.97 | 60,500 | — | — |
| 2013-10-07 | $6.16 | $34.91 | 139,600 | — | — |
| 2013-10-04 | $6.27 | $35.54 | 39,600 | — | — |
| 2013-10-03 | $6.24 | $35.37 | 82,200 | — | — |
| 2013-10-02 | $6.33 | $35.88 | 62,100 | — | — |
| 2013-10-01 | $6.30 | $35.71 | 70,400 | — | — |
| 2013-09-30 | $6.33 | $35.88 | 95,100 | — | — |
| 2013-09-27 | $6.30 | $35.71 | 53,800 | — | — |
| 2013-09-26 | $6.30 | $35.71 | 172,200 | — | — |
| 2013-09-25 | $6.30 | $35.71 | 108,500 | — | — |
| 2013-09-24 | $6.30 | $35.71 | 143,300 | — | — |
| 2013-09-23 | $6.27 | $35.54 | 145,800 | — | — |
| 2013-09-20 | $6.29 | $35.65 | 85,000 | — | — |
| 2013-09-19 | $6.30 | $35.71 | 120,600 | — | — |
| 2013-09-18 | $6.30 | $35.71 | 226,500 | — | — |
| 2013-09-17 | $6.18 | $35.02 | 154,000 | — | — |
| 2013-09-16 | $6.10 | $34.57 | 74,000 | — | — |
| 2013-09-13 | $6.06 | $34.34 | 131,400 | — | — |
| 2013-09-12 | $6.07 | $34.40 | 115,800 | — | — |
| 2013-09-11 | $6.06 | $34.34 | 81,300 | — | — |
| 2013-09-10 | $6.12 | $34.49 | 99,100 | — | — |
| 2013-09-09 | $6.13 | $34.54 | 175,000 | — | — |
| 2013-09-06 | $6.13 | $34.54 | 90,800 | — | — |
| 2013-09-05 | $6.13 | $34.54 | 111,600 | — | — |
| 2013-09-04 | $6.17 | $34.77 | 79,000 | — | — |
| 2013-09-03 | $6.12 | $34.49 | 133,500 | — | — |
| 2013-08-30 | $6.15 | $34.66 | 153,900 | — | — |
| 2013-08-29 | $6.13 | $34.54 | 178,400 | — | — |
| 2013-08-28 | $6.09 | $34.32 | 188,800 | — | — |
| 2013-08-27 | $6.16 | $34.71 | 160,200 | — | — |
| 2013-08-26 | $6.15 | $34.66 | 179,600 | — | — |
| 2013-08-23 | $6.16 | $34.71 | 107,400 | — | — |
| 2013-08-22 | $6.18 | $34.82 | 219,000 | — | — |
| 2013-08-21 | $6.04 | $34.04 | 170,800 | — | — |
| 2013-08-20 | $6.03 | $33.98 | 238,300 | — | — |
| 2013-08-19 | $5.93 | $33.42 | 530,800 | — | — |
| 2013-08-16 | $6.04 | $34.04 | 242,200 | — | — |
| 2013-08-15 | $6.06 | $34.15 | 219,400 | — | — |
| 2013-08-14 | $6.15 | $34.66 | 108,900 | — | — |
| 2013-08-13 | $6.15 | $34.66 | 192,100 | — | — |
| 2013-08-12 | $6.21 | $34.99 | 192,300 | — | — |
| 2013-08-09 | $6.17 | $34.77 | 161,300 | — | — |
| 2013-08-08 | $6.16 | $34.71 | 138,100 | — | — |
| 2013-08-07 | $6.13 | $34.35 | 91,800 | — | — |
| 2013-08-06 | $6.12 | $34.29 | 178,400 | — | — |
| 2013-08-05 | $6.15 | $34.46 | 112,500 | — | — |
| 2013-08-02 | $6.21 | $34.79 | 79,200 | — | — |
| 2013-08-01 | $6.15 | $34.46 | 147,600 | — | — |
| 2013-07-31 | $6.24 | $34.96 | 144,500 | — | — |
| 2013-07-30 | $6.33 | $35.47 | 42,400 | — | — |
| 2013-07-29 | $6.30 | $35.30 | 105,300 | — | — |
| 2013-07-26 | $6.27 | $35.13 | 107,800 | — | — |
| 2013-07-25 | $6.25 | $35.02 | 177,600 | — | — |
| 2013-07-24 | $6.33 | $35.47 | 199,500 | — | — |
| 2013-07-23 | $6.36 | $35.63 | 204,300 | — | — |
| 2013-07-22 | $6.29 | $35.24 | 210,700 | — | — |
| 2013-07-19 | $6.40 | $35.86 | 197,800 | — | — |
| 2013-07-18 | $6.40 | $35.86 | 115,000 | — | — |
| 2013-07-17 | $6.39 | $35.80 | 114,800 | — | — |
| 2013-07-16 | $6.36 | $35.63 | 152,200 | — | — |
| 2013-07-15 | $6.34 | $35.52 | 101,400 | — | — |
| 2013-07-12 | $6.45 | $36.14 | 166,200 | — | — |
| 2013-07-11 | $6.35 | $35.58 | 267,500 | — | — |
| 2013-07-10 | $6.33 | $35.47 | 137,500 | — | — |
| 2013-07-09 | $6.40 | $35.86 | 138,400 | — | — |
| 2013-07-08 | $6.38 | $35.55 | 129,900 | — | — |
| 2013-07-05 | $6.39 | $35.61 | 102,900 | — | — |
| 2013-07-03 | $6.50 | $36.22 | 95,800 | — | — |
| 2013-07-02 | $6.63 | $36.94 | 66,200 | — | — |
| 2013-07-01 | $6.69 | $37.28 | 136,200 | — | — |
| 2013-06-28 | $6.60 | $36.78 | 183,000 | — | — |
| 2013-06-27 | $6.67 | $37.17 | 136,700 | — | — |
| 2013-06-26 | $6.53 | $36.39 | 159,600 | — | — |
| 2013-06-25 | $6.40 | $35.66 | 179,200 | — | — |
| 2013-06-24 | $6.34 | $35.33 | 322,600 | — | — |
| 2013-06-21 | $6.46 | $36.00 | 163,900 | — | — |
| 2013-06-20 | $6.49 | $36.16 | 271,500 | — | — |
| 2013-06-19 | $6.56 | $36.55 | 108,500 | — | — |
| 2013-06-18 | $6.61 | $36.83 | 188,000 | — | — |
| 2013-06-17 | $6.70 | $37.33 | 181,400 | — | — |
| 2013-06-14 | $6.68 | $37.22 | 82,300 | — | — |
| 2013-06-13 | $6.58 | $36.66 | 236,100 | — | — |
| 2013-06-12 | $6.57 | $36.61 | 244,100 | — | — |
| 2013-06-11 | $6.64 | $37.00 | 264,600 | — | — |
| 2013-06-10 | $6.76 | $37.47 | 132,100 | — | — |
| 2013-06-07 | $6.80 | $37.69 | 190,200 | — | — |
| 2013-06-06 | $6.90 | $38.25 | 143,900 | — | — |
| 2013-06-05 | $6.86 | $38.03 | 182,600 | — | — |
| 2013-06-04 | $6.80 | $37.69 | 207,300 | — | — |
| 2013-06-03 | $6.75 | $37.42 | 255,700 | — | — |
| 2013-05-31 | $6.86 | $38.03 | 370,100 | — | — |
| 2013-05-30 | $6.96 | $38.58 | 127,500 | — | — |
| 2013-05-29 | $6.96 | $38.58 | 257,800 | — | — |
| 2013-05-28 | $7.07 | $39.19 | 101,200 | — | — |
| 2013-05-24 | $7.08 | $39.25 | 103,900 | — | — |
| 2013-05-23 | $7.09 | $39.30 | 75,000 | — | — |
| 2013-05-22 | $7.05 | $39.08 | 75,800 | — | — |
| 2013-05-21 | $7.08 | $39.25 | 86,300 | — | — |
| 2013-05-20 | $7.10 | $39.36 | 64,400 | — | — |
| 2013-05-17 | $7.05 | $39.08 | 32,500 | — | — |
| 2013-05-16 | $7.07 | $39.19 | 104,900 | — | — |
| 2013-05-15 | $7.08 | $39.25 | 120,100 | — | — |
| 2013-05-14 | $7.08 | $39.25 | 124,100 | — | — |
| 2013-05-13 | $7.08 | $39.25 | 135,900 | — | — |
| 2013-05-10 | $7.15 | $39.63 | 112,800 | — | — |
| 2013-05-09 | $7.20 | $39.91 | 77,600 | — | — |
| 2013-05-08 | $7.24 | $39.94 | 256,200 | — | — |
| 2013-05-07 | $7.20 | $39.72 | 43,500 | — | — |
| 2013-05-06 | $7.16 | $39.50 | 124,300 | — | — |
| 2013-05-03 | $7.19 | $39.66 | 136,900 | — | — |
| 2013-05-02 | $7.20 | $39.72 | 114,600 | — | — |
| 2013-05-01 | $7.22 | $39.83 | 77,900 | — | — |
| 2013-04-30 | $7.22 | $39.83 | 140,500 | — | — |
| 2013-04-29 | $7.17 | $39.55 | 101,500 | — | — |
| 2013-04-26 | $7.16 | $39.50 | 89,500 | — | — |
| 2013-04-25 | $7.15 | $39.44 | 97,300 | — | — |
| 2013-04-24 | $7.17 | $39.55 | 132,900 | — | — |
| 2013-04-23 | $7.15 | $39.44 | 98,500 | — | — |
| 2013-04-22 | $7.16 | $39.50 | 73,400 | — | — |
| 2013-04-19 | $7.15 | $39.44 | 94,100 | — | — |
| 2013-04-18 | $7.17 | $39.55 | 228,700 | — | — |
| 2013-04-17 | $7.15 | $39.44 | 219,400 | — | — |
| 2013-04-16 | $7.17 | $39.55 | 301,100 | — | — |
| 2013-04-15 | $7.20 | $39.72 | 170,200 | — | — |
| 2013-04-12 | $7.30 | $40.27 | 77,600 | — | — |
| 2013-04-11 | $7.28 | $40.16 | 56,700 | — | — |
| 2013-04-10 | $7.33 | $40.44 | 77,900 | — | — |
| 2013-04-09 | $7.34 | $40.49 | 70,600 | — | — |
| 2013-04-08 | $7.37 | $40.46 | 41,700 | — | — |
| 2013-04-05 | $7.40 | $40.63 | 53,100 | — | — |
| 2013-04-04 | $7.35 | $40.35 | 63,600 | — | — |
| 2013-04-03 | $7.34 | $40.30 | 59,500 | — | — |
| 2013-04-02 | $7.31 | $40.13 | 59,500 | — | — |
| 2013-04-01 | $7.39 | $40.57 | 88,400 | — | — |
| 2013-03-28 | $7.35 | $40.35 | 95,100 | — | — |
| 2013-03-27 | $7.29 | $40.02 | 49,300 | — | — |
| 2013-03-26 | $7.24 | $39.75 | 67,000 | — | — |
| 2013-03-25 | $7.25 | $39.80 | 95,200 | — | — |
| 2013-03-22 | $7.26 | $39.86 | 71,800 | — | — |
| 2013-03-21 | $7.24 | $39.75 | 106,400 | — | — |
| 2013-03-20 | $7.22 | $39.64 | 133,100 | — | — |
| 2013-03-19 | $7.12 | $39.09 | 120,700 | — | — |
| 2013-03-18 | $7.18 | $39.42 | 195,700 | — | — |
| 2013-03-15 | $7.00 | $38.43 | 305,000 | — | — |
| 2013-03-14 | $7.03 | $38.60 | 245,100 | — | — |
| 2013-03-13 | $7.14 | $39.20 | 180,100 | — | — |
| 2013-03-12 | $7.18 | $39.42 | 213,700 | — | — |
| 2013-03-11 | $7.14 | $39.20 | 132,200 | — | — |
| 2013-03-08 | $7.21 | $39.59 | 134,400 | — | — |
| 2013-03-07 | $7.31 | $40.13 | 135,200 | — | — |
| 2013-03-06 | $7.32 | $40.00 | 87,900 | — | — |
| 2013-03-05 | $7.30 | $39.89 | 201,300 | — | — |
| 2013-03-04 | $7.25 | $39.61 | 98,300 | — | — |
| 2013-03-01 | $7.30 | $39.89 | 106,400 | — | — |
| 2013-02-28 | $7.26 | $39.67 | 202,800 | — | — |
| 2013-02-27 | $7.36 | $40.22 | 80,200 | — | — |
| 2013-02-26 | $7.40 | $40.43 | 61,900 | — | — |
| 2013-02-25 | $7.40 | $40.43 | 84,400 | — | — |
| 2013-02-22 | $7.36 | $40.22 | 58,100 | — | — |
| 2013-02-21 | $7.40 | $40.43 | 69,900 | — | — |
| 2013-02-20 | $7.35 | $40.16 | 101,600 | — | — |
| 2013-02-19 | $7.40 | $40.43 | 93,200 | — | — |
| 2013-02-15 | $7.37 | $40.27 | 59,800 | — | — |
| 2013-02-14 | $7.35 | $40.16 | 99,100 | — | — |
| 2013-02-13 | $7.45 | $40.71 | 60,600 | — | — |
| 2013-02-12 | $7.41 | $40.49 | 92,900 | — | — |
| 2013-02-11 | $7.38 | $40.32 | 103,300 | — | — |
| 2013-02-08 | $7.49 | $40.93 | 58,200 | — | — |
| 2013-02-07 | $7.43 | $40.60 | 129,300 | — | — |
| 2013-02-06 | $7.54 | $41.01 | 70,300 | — | — |
| 2013-02-05 | $7.49 | $40.74 | 83,100 | — | — |
| 2013-02-04 | $7.43 | $40.41 | 211,200 | — | — |
| 2013-02-01 | $7.52 | $40.90 | 104,700 | — | — |
| 2013-01-31 | $7.62 | $41.44 | 78,400 | — | — |
| 2013-01-30 | $7.61 | $41.39 | 56,000 | — | — |
| 2013-01-29 | $7.55 | $41.06 | 108,500 | — | — |
| 2013-01-28 | $7.60 | $41.33 | 101,500 | — | — |
| 2013-01-25 | $7.69 | $41.82 | 111,300 | — | — |
| 2013-01-24 | $7.65 | $41.61 | 68,500 | — | — |
| 2013-01-23 | $7.62 | $41.44 | 72,900 | — | — |
| 2013-01-22 | $7.58 | $41.23 | 189,800 | — | — |
| 2013-01-18 | $7.62 | $41.44 | 53,300 | — | — |
| 2013-01-17 | $7.64 | $41.55 | 45,500 | — | — |
| 2013-01-16 | $7.60 | $41.33 | 114,900 | — | — |
| 2013-01-15 | $7.60 | $41.33 | 105,000 | — | — |
| 2013-01-14 | $7.65 | $41.61 | 76,900 | — | — |
| 2013-01-11 | $7.69 | $41.82 | 110,900 | — | — |
| 2013-01-10 | $7.65 | $41.61 | 82,400 | — | — |
| 2013-01-09 | $7.68 | $41.58 | 123,700 | — | — |
| 2013-01-08 | $7.67 | $41.52 | 79,900 | — | — |
| 2013-01-07 | $7.64 | $41.36 | 53,900 | — | — |
| 2013-01-04 | $7.63 | $41.31 | 64,500 | — | — |
| 2013-01-03 | $7.54 | $40.82 | 103,200 | — | — |
| 2013-01-02 | $7.54 | $40.82 | 184,100 | — | — |