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
- 1988-02-19 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 | $5.44 | $58.72 | 571,300 | — | — |
| 2013-12-30 | $5.52 | $59.58 | 323,500 | — | — |
| 2013-12-27 | $5.47 | $59.04 | 374,500 | — | — |
| 2013-12-26 | $5.45 | $58.82 | 382,100 | — | — |
| 2013-12-24 | $5.52 | $59.58 | 226,700 | — | — |
| 2013-12-23 | $5.52 | $59.58 | 697,400 | — | — |
| 2013-12-20 | $5.44 | $58.72 | 455,100 | — | — |
| 2013-12-19 | $5.40 | $58.28 | 413,800 | — | — |
| 2013-12-18 | $5.42 | $58.22 | 371,600 | — | — |
| 2013-12-17 | $5.40 | $58.01 | 507,400 | — | — |
| 2013-12-16 | $5.41 | $58.11 | 743,400 | — | — |
| 2013-12-13 | $5.41 | $58.11 | 557,200 | — | — |
| 2013-12-12 | $5.39 | $57.90 | 504,800 | — | — |
| 2013-12-11 | $5.40 | $58.01 | 524,900 | — | — |
| 2013-12-10 | $5.39 | $57.90 | 355,900 | — | — |
| 2013-12-09 | $5.37 | $57.68 | 770,800 | — | — |
| 2013-12-06 | $5.41 | $58.11 | 290,700 | — | — |
| 2013-12-05 | $5.41 | $58.11 | 306,200 | — | — |
| 2013-12-04 | $5.41 | $58.11 | 238,600 | — | — |
| 2013-12-03 | $5.43 | $58.33 | 286,400 | — | — |
| 2013-12-02 | $5.41 | $58.11 | 213,200 | — | — |
| 2013-11-29 | $5.41 | $58.11 | 208,200 | — | — |
| 2013-11-27 | $5.39 | $57.90 | 370,700 | — | — |
| 2013-11-26 | $5.41 | $58.11 | 363,800 | — | — |
| 2013-11-25 | $5.41 | $58.11 | 823,600 | — | — |
| 2013-11-22 | $5.40 | $58.01 | 664,100 | — | — |
| 2013-11-21 | $5.43 | $58.33 | 512,900 | — | — |
| 2013-11-20 | $5.39 | $57.90 | 642,800 | — | — |
| 2013-11-19 | $5.42 | $57.94 | 281,000 | — | — |
| 2013-11-18 | $5.44 | $58.15 | 431,300 | — | — |
| 2013-11-15 | $5.42 | $57.94 | 318,600 | — | — |
| 2013-11-14 | $5.42 | $57.94 | 291,100 | — | — |
| 2013-11-13 | $5.43 | $58.05 | 289,600 | — | — |
| 2013-11-12 | $5.45 | $58.26 | 511,200 | — | — |
| 2013-11-11 | $5.46 | $58.37 | 379,800 | — | — |
| 2013-11-08 | $5.40 | $57.73 | 302,900 | — | — |
| 2013-11-07 | $5.42 | $57.94 | 395,500 | — | — |
| 2013-11-06 | $5.44 | $58.15 | 467,300 | — | — |
| 2013-11-05 | $5.42 | $57.94 | 284,600 | — | — |
| 2013-11-04 | $5.43 | $58.05 | 473,600 | — | — |
| 2013-11-01 | $5.41 | $57.83 | 603,300 | — | — |
| 2013-10-31 | $5.39 | $57.62 | 325,000 | — | — |
| 2013-10-30 | $5.42 | $57.94 | 574,700 | — | — |
| 2013-10-29 | $5.34 | $57.09 | 719,400 | — | — |
| 2013-10-28 | $5.35 | $57.19 | 715,400 | — | — |
| 2013-10-25 | $5.34 | $57.09 | 541,700 | — | — |
| 2013-10-24 | $5.33 | $56.98 | 713,600 | — | — |
| 2013-10-23 | $5.33 | $56.98 | 589,200 | — | — |
| 2013-10-22 | $5.32 | $56.87 | 779,200 | — | — |
| 2013-10-21 | $5.33 | $56.70 | 435,900 | — | — |
| 2013-10-18 | $5.31 | $56.49 | 1,034,200 | — | — |
| 2013-10-17 | $5.32 | $56.59 | 770,000 | — | — |
| 2013-10-16 | $5.31 | $56.49 | 435,600 | — | — |
| 2013-10-15 | $5.28 | $56.17 | 437,400 | — | — |
| 2013-10-14 | $5.29 | $56.28 | 422,500 | — | — |
| 2013-10-11 | $5.30 | $56.38 | 353,100 | — | — |
| 2013-10-10 | $5.28 | $56.17 | 369,000 | — | — |
| 2013-10-09 | $5.22 | $55.53 | 479,900 | — | — |
| 2013-10-08 | $5.20 | $55.32 | 598,700 | — | — |
| 2013-10-07 | $5.20 | $55.32 | 662,100 | — | — |
| 2013-10-04 | $5.23 | $55.64 | 492,400 | — | — |
| 2013-10-03 | $5.25 | $55.85 | 275,300 | — | — |
| 2013-10-02 | $5.26 | $55.96 | 500,800 | — | — |
| 2013-10-01 | $5.26 | $55.96 | 268,400 | — | — |
| 2013-09-30 | $5.26 | $55.96 | 1,020,900 | — | — |
| 2013-09-27 | $5.29 | $56.28 | 846,200 | — | — |
| 2013-09-26 | $5.31 | $56.49 | 644,700 | — | — |
| 2013-09-25 | $5.31 | $56.49 | 759,000 | — | — |
| 2013-09-24 | $5.32 | $56.59 | 564,900 | — | — |
| 2013-09-23 | $5.31 | $56.49 | 492,100 | — | — |
| 2013-09-20 | $5.31 | $56.49 | 497,800 | — | — |
| 2013-09-19 | $5.34 | $56.53 | 434,400 | — | — |
| 2013-09-18 | $5.34 | $56.53 | 600,000 | — | — |
| 2013-09-17 | $5.32 | $56.32 | 378,000 | — | — |
| 2013-09-16 | $5.32 | $56.32 | 639,100 | — | — |
| 2013-09-13 | $5.27 | $55.79 | 301,000 | — | — |
| 2013-09-12 | $5.29 | $56.00 | 523,700 | — | — |
| 2013-09-11 | $5.33 | $56.42 | 1,062,400 | — | — |
| 2013-09-10 | $5.31 | $56.21 | 571,100 | — | — |
| 2013-09-09 | $5.27 | $55.79 | 365,000 | — | — |
| 2013-09-06 | $5.31 | $56.21 | 495,900 | — | — |
| 2013-09-05 | $5.32 | $56.32 | 482,000 | — | — |
| 2013-09-04 | $5.31 | $56.21 | 556,200 | — | — |
| 2013-09-03 | $5.29 | $56.00 | 333,000 | — | — |
| 2013-08-30 | $5.26 | $55.68 | 277,200 | — | — |
| 2013-08-29 | $5.25 | $55.58 | 461,600 | — | — |
| 2013-08-28 | $5.24 | $55.47 | 543,300 | — | — |
| 2013-08-27 | $5.20 | $55.05 | 491,700 | — | — |
| 2013-08-26 | $5.22 | $55.26 | 452,400 | — | — |
| 2013-08-23 | $5.23 | $55.37 | 580,300 | — | — |
| 2013-08-22 | $5.20 | $55.05 | 618,800 | — | — |
| 2013-08-21 | $5.25 | $55.58 | 528,300 | — | — |
| 2013-08-20 | $5.27 | $55.51 | 452,900 | — | — |
| 2013-08-19 | $5.30 | $55.83 | 534,900 | — | — |
| 2013-08-16 | $5.26 | $55.41 | 342,500 | — | — |
| 2013-08-15 | $5.28 | $55.62 | 502,400 | — | — |
| 2013-08-14 | $5.28 | $55.62 | 398,500 | — | — |
| 2013-08-13 | $5.26 | $55.41 | 589,600 | — | — |
| 2013-08-12 | $5.30 | $55.83 | 594,100 | — | — |
| 2013-08-09 | $5.33 | $56.15 | 580,000 | — | — |
| 2013-08-08 | $5.23 | $55.09 | 378,900 | — | — |
| 2013-08-07 | $5.22 | $54.99 | 455,000 | — | — |
| 2013-08-06 | $5.23 | $55.09 | 561,700 | — | — |
| 2013-08-05 | $5.23 | $55.09 | 281,500 | — | — |
| 2013-08-02 | $5.25 | $55.30 | 467,400 | — | — |
| 2013-08-01 | $5.22 | $54.99 | 370,300 | — | — |
| 2013-07-31 | $5.25 | $55.30 | 264,900 | — | — |
| 2013-07-30 | $5.26 | $55.41 | 268,900 | — | — |
| 2013-07-29 | $5.25 | $55.30 | 462,000 | — | — |
| 2013-07-26 | $5.27 | $55.51 | 350,800 | — | — |
| 2013-07-25 | $5.27 | $55.51 | 332,100 | — | — |
| 2013-07-24 | $5.27 | $55.51 | 327,600 | — | — |
| 2013-07-23 | $5.31 | $55.94 | 431,400 | — | — |
| 2013-07-22 | $5.32 | $56.04 | 352,600 | — | — |
| 2013-07-19 | $5.32 | $55.77 | 337,100 | — | — |
| 2013-07-18 | $5.33 | $55.87 | 322,300 | — | — |
| 2013-07-17 | $5.29 | $55.45 | 409,700 | — | — |
| 2013-07-16 | $5.30 | $55.56 | 394,500 | — | — |
| 2013-07-15 | $5.28 | $55.35 | 364,200 | — | — |
| 2013-07-12 | $5.28 | $55.35 | 358,100 | — | — |
| 2013-07-11 | $5.33 | $55.87 | 506,100 | — | — |
| 2013-07-10 | $5.21 | $54.61 | 581,600 | — | — |
| 2013-07-09 | $5.20 | $54.51 | 553,900 | — | — |
| 2013-07-08 | $5.13 | $53.78 | 833,600 | — | — |
| 2013-07-05 | $5.18 | $54.30 | 424,000 | — | — |
| 2013-07-03 | $5.24 | $54.93 | 415,900 | — | — |
| 2013-07-02 | $5.31 | $55.66 | 312,300 | — | — |
| 2013-07-01 | $5.33 | $55.87 | 236,100 | — | — |
| 2013-06-28 | $5.35 | $56.08 | 541,100 | — | — |
| 2013-06-27 | $5.32 | $55.77 | 406,400 | — | — |
| 2013-06-26 | $5.30 | $55.56 | 733,300 | — | — |
| 2013-06-25 | $5.16 | $54.09 | 757,600 | — | — |
| 2013-06-24 | $5.17 | $54.19 | 916,000 | — | — |
| 2013-06-21 | $5.25 | $55.03 | 703,100 | — | — |
| 2013-06-20 | $5.20 | $54.51 | 903,600 | — | — |
| 2013-06-19 | $5.31 | $55.39 | 660,500 | — | — |
| 2013-06-18 | $5.31 | $55.39 | 606,900 | — | — |
| 2013-06-17 | $5.35 | $55.81 | 417,700 | — | — |
| 2013-06-14 | $5.33 | $55.60 | 503,600 | — | — |
| 2013-06-13 | $5.33 | $55.60 | 779,600 | — | — |
| 2013-06-12 | $5.25 | $54.76 | 801,400 | — | — |
| 2013-06-11 | $5.29 | $55.18 | 948,400 | — | — |
| 2013-06-10 | $5.34 | $55.70 | 529,000 | — | — |
| 2013-06-07 | $5.35 | $55.81 | 366,100 | — | — |
| 2013-06-06 | $5.38 | $56.12 | 467,500 | — | — |
| 2013-06-05 | $5.29 | $55.18 | 511,800 | — | — |
| 2013-06-04 | $5.29 | $55.18 | 472,100 | — | — |
| 2013-06-03 | $5.33 | $55.60 | 606,200 | — | — |
| 2013-05-31 | $5.41 | $56.43 | 610,200 | — | — |
| 2013-05-30 | $5.41 | $56.43 | 333,500 | — | — |
| 2013-05-29 | $5.44 | $56.75 | 681,100 | — | — |
| 2013-05-28 | $5.45 | $56.85 | 626,500 | — | — |
| 2013-05-24 | $5.49 | $57.27 | 308,400 | — | — |
| 2013-05-23 | $5.49 | $57.27 | 390,500 | — | — |
| 2013-05-22 | $5.46 | $56.95 | 529,800 | — | — |
| 2013-05-21 | $5.51 | $57.20 | 501,400 | — | — |
| 2013-05-20 | $5.52 | $57.31 | 472,900 | — | — |
| 2013-05-17 | $5.50 | $57.10 | 286,700 | — | — |
| 2013-05-16 | $5.53 | $57.41 | 313,100 | — | — |
| 2013-05-15 | $5.51 | $57.20 | 505,800 | — | — |
| 2013-05-14 | $5.52 | $57.31 | 348,600 | — | — |
| 2013-05-13 | $5.53 | $57.41 | 452,000 | — | — |
| 2013-05-10 | $5.55 | $57.62 | 345,200 | — | — |
| 2013-05-09 | $5.56 | $57.72 | 330,800 | — | — |
| 2013-05-08 | $5.55 | $57.62 | 260,200 | — | — |
| 2013-05-07 | $5.57 | $57.83 | 375,100 | — | — |
| 2013-05-06 | $5.53 | $57.41 | 240,500 | — | — |
| 2013-05-03 | $5.55 | $57.62 | 401,200 | — | — |
| 2013-05-02 | $5.51 | $57.20 | 255,400 | — | — |
| 2013-05-01 | $5.52 | $57.31 | 300,200 | — | — |
| 2013-04-30 | $5.53 | $57.41 | 289,100 | — | — |
| 2013-04-29 | $5.53 | $57.41 | 247,300 | — | — |
| 2013-04-26 | $5.52 | $57.31 | 456,700 | — | — |
| 2013-04-25 | $5.53 | $57.41 | 241,400 | — | — |
| 2013-04-24 | $5.53 | $57.41 | 519,900 | — | — |
| 2013-04-23 | $5.53 | $57.41 | 347,800 | — | — |
| 2013-04-22 | $5.49 | $57.00 | 305,700 | — | — |
| 2013-04-19 | $5.54 | $57.25 | 300,400 | — | — |
| 2013-04-18 | $5.54 | $57.25 | 213,100 | — | — |
| 2013-04-17 | $5.53 | $57.14 | 255,400 | — | — |
| 2013-04-16 | $5.53 | $57.14 | 279,600 | — | — |
| 2013-04-15 | $5.53 | $57.14 | 251,200 | — | — |
| 2013-04-12 | $5.54 | $57.25 | 251,100 | — | — |
| 2013-04-11 | $5.54 | $57.25 | 320,200 | — | — |
| 2013-04-10 | $5.53 | $57.14 | 492,000 | — | — |
| 2013-04-09 | $5.54 | $57.25 | 385,900 | — | — |
| 2013-04-08 | $5.54 | $57.25 | 482,600 | — | — |
| 2013-04-05 | $5.53 | $57.14 | 410,200 | — | — |
| 2013-04-04 | $5.54 | $57.25 | 281,400 | — | — |
| 2013-04-03 | $5.54 | $57.25 | 580,600 | — | — |
| 2013-04-02 | $5.54 | $57.25 | 296,500 | — | — |
| 2013-04-01 | $5.55 | $57.35 | 253,500 | — | — |
| 2013-03-28 | $5.54 | $57.25 | 572,300 | — | — |
| 2013-03-27 | $5.54 | $57.25 | 294,100 | — | — |
| 2013-03-26 | $5.53 | $57.14 | 620,600 | — | — |
| 2013-03-25 | $5.53 | $57.14 | 590,100 | — | — |
| 2013-03-22 | $5.52 | $57.04 | 373,300 | — | — |
| 2013-03-21 | $5.50 | $56.83 | 460,400 | — | — |
| 2013-03-20 | $5.50 | $56.83 | 302,200 | — | — |
| 2013-03-19 | $5.52 | $56.77 | 659,300 | — | — |
| 2013-03-18 | $5.52 | $56.77 | 536,400 | — | — |
| 2013-03-15 | $5.56 | $57.18 | 515,100 | — | — |
| 2013-03-14 | $5.60 | $57.59 | 431,900 | — | — |
| 2013-03-13 | $5.64 | $58.01 | 265,400 | — | — |
| 2013-03-12 | $5.59 | $57.49 | 391,200 | — | — |
| 2013-03-11 | $5.63 | $57.90 | 484,200 | — | — |
| 2013-03-08 | $5.58 | $57.39 | 206,300 | — | — |
| 2013-03-07 | $5.56 | $57.18 | 362,800 | — | — |
| 2013-03-06 | $5.57 | $57.29 | 369,000 | — | — |
| 2013-03-05 | $5.53 | $56.87 | 308,000 | — | — |
| 2013-03-04 | $5.54 | $56.98 | 532,300 | — | — |
| 2013-03-01 | $5.52 | $56.77 | 336,200 | — | — |
| 2013-02-28 | $5.54 | $56.98 | 545,500 | — | — |
| 2013-02-27 | $5.54 | $56.98 | 394,100 | — | — |
| 2013-02-26 | $5.51 | $56.67 | 372,400 | — | — |
| 2013-02-25 | $5.52 | $56.77 | 733,500 | — | — |
| 2013-02-22 | $5.51 | $56.67 | 444,900 | — | — |
| 2013-02-21 | $5.55 | $57.08 | 310,400 | — | — |
| 2013-02-20 | $5.54 | $56.98 | 626,800 | — | — |
| 2013-02-19 | $5.57 | $57.02 | 606,500 | — | — |
| 2013-02-15 | $5.55 | $56.81 | 225,900 | — | — |
| 2013-02-14 | $5.56 | $56.92 | 513,500 | — | — |
| 2013-02-13 | $5.55 | $56.81 | 778,700 | — | — |
| 2013-02-12 | $5.55 | $56.81 | 329,100 | — | — |
| 2013-02-11 | $5.56 | $56.92 | 253,700 | — | — |
| 2013-02-08 | $5.59 | $57.22 | 379,800 | — | — |
| 2013-02-07 | $5.59 | $57.22 | 537,000 | — | — |
| 2013-02-06 | $5.58 | $57.12 | 430,500 | — | — |
| 2013-02-05 | $5.55 | $56.81 | 320,700 | — | — |
| 2013-02-04 | $5.56 | $56.92 | 371,900 | — | — |
| 2013-02-01 | $5.55 | $56.81 | 421,900 | — | — |
| 2013-01-31 | $5.55 | $56.81 | 421,200 | — | — |
| 2013-01-30 | $5.56 | $56.92 | 668,200 | — | — |
| 2013-01-29 | $5.53 | $56.61 | 703,200 | — | — |
| 2013-01-28 | $5.52 | $56.51 | 394,900 | — | — |
| 2013-01-25 | $5.55 | $56.81 | 464,700 | — | — |
| 2013-01-24 | $5.55 | $56.81 | 387,300 | — | — |
| 2013-01-23 | $5.52 | $56.51 | 568,300 | — | — |
| 2013-01-22 | $5.52 | $56.51 | 1,266,800 | — | — |
| 2013-01-18 | $5.57 | $56.75 | 297,100 | — | — |
| 2013-01-17 | $5.56 | $56.65 | 255,900 | — | — |
| 2013-01-16 | $5.50 | $56.04 | 322,500 | — | — |
| 2013-01-15 | $5.49 | $55.94 | 681,600 | — | — |
| 2013-01-14 | $5.51 | $56.14 | 397,900 | — | — |
| 2013-01-11 | $5.51 | $56.14 | 283,900 | — | — |
| 2013-01-10 | $5.51 | $56.14 | 474,100 | — | — |
| 2013-01-09 | $5.49 | $55.94 | 407,500 | — | — |
| 2013-01-08 | $5.52 | $56.24 | 320,900 | — | — |
| 2013-01-07 | $5.55 | $56.55 | 432,200 | — | — |
| 2013-01-04 | $5.46 | $55.63 | 359,600 | — | — |
| 2013-01-03 | $5.45 | $55.53 | 350,100 | — | — |
| 2013-01-02 | $5.49 | $55.94 | 398,300 | — | — |