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
- 1987-07-30 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 | $9.07 | $36.86 | 3,477,300 | — | — |
| 2013-12-30 | $9.01 | $36.62 | 3,935,900 | — | — |
| 2013-12-27 | $9.00 | $36.57 | 4,887,700 | — | — |
| 2013-12-26 | $8.96 | $36.41 | 2,524,000 | — | — |
| 2013-12-24 | $8.89 | $36.13 | 1,622,000 | — | — |
| 2013-12-23 | $8.81 | $35.80 | 2,982,700 | — | — |
| 2013-12-20 | $8.74 | $35.52 | 4,289,500 | — | — |
| 2013-12-19 | $8.69 | $35.31 | 5,981,900 | — | — |
| 2013-12-18 | $8.62 | $35.03 | 7,834,000 | — | — |
| 2013-12-17 | $8.44 | $34.30 | 6,071,400 | — | — |
| 2013-12-16 | $8.55 | $34.75 | 5,300,100 | — | — |
| 2013-12-13 | $8.39 | $34.10 | 5,671,400 | — | — |
| 2013-12-12 | $8.38 | $34.06 | 6,705,200 | — | — |
| 2013-12-11 | $8.48 | $34.46 | 6,649,200 | — | — |
| 2013-12-10 | $8.64 | $35.11 | 2,466,800 | — | — |
| 2013-12-09 | $8.65 | $35.15 | 3,013,700 | — | — |
| 2013-12-06 | $8.60 | $34.95 | 4,830,100 | — | — |
| 2013-12-05 | $8.51 | $34.58 | 11,214,500 | — | — |
| 2013-12-04 | $8.64 | $35.11 | 9,382,900 | — | — |
| 2013-12-03 | $8.75 | $35.56 | 9,718,100 | — | — |
| 2013-12-02 | $8.79 | $35.72 | 6,376,800 | — | — |
| 2013-11-29 | $8.94 | $36.33 | 5,476,200 | — | — |
| 2013-11-27 | $8.89 | $36.13 | 6,398,000 | — | — |
| 2013-11-26 | $8.75 | $35.56 | 7,090,200 | — | — |
| 2013-11-25 | $8.72 | $35.44 | 3,552,500 | — | — |
| 2013-11-22 | $8.77 | $35.64 | 4,412,800 | — | — |
| 2013-11-21 | $8.62 | $35.03 | 3,253,600 | — | — |
| 2013-11-20 | $8.49 | $34.50 | 4,534,000 | — | — |
| 2013-11-19 | $8.64 | $35.11 | 4,304,200 | — | — |
| 2013-11-18 | $8.76 | $35.60 | 5,136,800 | — | — |
| 2013-11-15 | $8.65 | $35.15 | 3,685,100 | — | — |
| 2013-11-14 | $8.60 | $34.95 | 7,514,700 | — | — |
| 2013-11-13 | $8.62 | $35.03 | 6,840,700 | — | — |
| 2013-11-12 | $8.63 | $35.07 | 2,435,000 | — | — |
| 2013-11-11 | $8.70 | $35.36 | 2,695,600 | — | — |
| 2013-11-08 | $8.62 | $35.03 | 4,846,700 | — | — |
| 2013-11-07 | $8.60 | $34.95 | 6,944,400 | — | — |
| 2013-11-06 | $8.84 | $35.92 | 2,825,100 | — | — |
| 2013-11-05 | $8.71 | $35.40 | 5,101,800 | — | — |
| 2013-11-04 | $8.89 | $36.13 | 4,445,700 | — | — |
| 2013-11-01 | $8.83 | $35.88 | 4,142,400 | — | — |
| 2013-10-31 | $8.91 | $36.21 | 5,075,000 | — | — |
| 2013-10-30 | $8.84 | $35.92 | 3,924,800 | — | — |
| 2013-10-29 | $8.92 | $36.25 | 5,057,400 | — | — |
| 2013-10-28 | $8.81 | $35.80 | 11,427,400 | — | — |
| 2013-10-25 | $8.97 | $36.45 | 9,564,900 | — | — |
| 2013-10-24 | $9.06 | $36.82 | 11,643,700 | — | — |
| 2013-10-23 | $8.99 | $36.53 | 13,658,400 | — | — |
| 2013-10-22 | $9.28 | $37.71 | 5,202,700 | — | — |
| 2013-10-21 | $9.22 | $37.47 | 5,283,100 | — | — |
| 2013-10-18 | $9.29 | $37.75 | 5,272,800 | — | — |
| 2013-10-17 | $9.27 | $37.67 | 9,649,700 | — | — |
| 2013-10-16 | $9.09 | $36.94 | 9,075,300 | — | — |
| 2013-10-15 | $8.85 | $35.97 | 5,799,600 | — | — |
| 2013-10-14 | $8.77 | $35.64 | 4,653,800 | — | — |
| 2013-10-11 | $8.64 | $35.11 | 8,746,000 | — | — |
| 2013-10-10 | $8.75 | $35.56 | 10,840,600 | — | — |
| 2013-10-09 | $8.61 | $34.16 | 5,648,300 | — | — |
| 2013-10-08 | $8.45 | $33.53 | 5,637,600 | — | — |
| 2013-10-07 | $8.61 | $34.16 | 4,227,100 | — | — |
| 2013-10-04 | $8.66 | $34.36 | 8,002,000 | — | — |
| 2013-10-03 | $8.37 | $33.21 | 5,282,400 | — | — |
| 2013-10-02 | $8.47 | $33.61 | 5,515,200 | — | — |
| 2013-10-01 | $8.31 | $32.97 | 5,609,900 | — | — |
| 2013-09-30 | $8.17 | $32.41 | 4,981,700 | — | — |
| 2013-09-27 | $8.21 | $32.57 | 4,217,800 | — | — |
| 2013-09-26 | $8.20 | $32.53 | 3,863,900 | — | — |
| 2013-09-25 | $8.18 | $32.45 | 7,792,500 | — | — |
| 2013-09-24 | $8.07 | $32.02 | 6,212,300 | — | — |
| 2013-09-23 | $7.98 | $31.66 | 5,055,800 | — | — |
| 2013-09-20 | $7.99 | $31.70 | 4,732,000 | — | — |
| 2013-09-19 | $8.04 | $31.90 | 8,831,600 | — | — |
| 2013-09-18 | $8.15 | $32.34 | 12,182,500 | — | — |
| 2013-09-17 | $7.72 | $30.63 | 3,921,600 | — | — |
| 2013-09-16 | $7.69 | $30.51 | 4,242,000 | — | — |
| 2013-09-13 | $7.66 | $30.39 | 3,824,600 | — | — |
| 2013-09-12 | $7.65 | $30.35 | 4,307,800 | — | — |
| 2013-09-11 | $7.65 | $30.35 | 4,019,900 | — | — |
| 2013-09-10 | $7.55 | $29.96 | 9,409,300 | — | — |
| 2013-09-09 | $7.42 | $29.44 | 5,897,700 | — | — |
| 2013-09-06 | $7.30 | $28.96 | 4,884,300 | — | — |
| 2013-09-05 | $7.23 | $28.69 | 5,359,900 | — | — |
| 2013-09-04 | $7.19 | $28.53 | 9,113,700 | — | — |
| 2013-09-03 | $7.23 | $28.69 | 7,451,700 | — | — |
| 2013-08-30 | $7.11 | $28.21 | 7,532,600 | — | — |
| 2013-08-29 | $7.22 | $28.65 | 3,659,100 | — | — |
| 2013-08-28 | $7.23 | $28.69 | 5,351,500 | — | — |
| 2013-08-27 | $7.24 | $28.73 | 9,030,900 | — | — |
| 2013-08-26 | $7.52 | $29.84 | 4,087,500 | — | — |
| 2013-08-23 | $7.62 | $30.23 | 3,378,900 | — | — |
| 2013-08-22 | $7.53 | $29.88 | 3,366,000 | — | — |
| 2013-08-21 | $7.37 | $29.24 | 3,421,300 | — | — |
| 2013-08-20 | $7.46 | $29.60 | 6,575,100 | — | — |
| 2013-08-19 | $7.55 | $29.96 | 5,611,200 | — | — |
| 2013-08-16 | $7.78 | $30.87 | 9,601,600 | — | — |
| 2013-08-15 | $7.61 | $30.19 | 8,498,100 | — | — |
| 2013-08-14 | $7.69 | $30.51 | 7,049,000 | — | — |
| 2013-08-13 | $7.59 | $30.11 | 3,994,100 | — | — |
| 2013-08-12 | $7.56 | $29.99 | 3,745,400 | — | — |
| 2013-08-09 | $7.59 | $30.11 | 5,158,600 | — | — |
| 2013-08-08 | $7.61 | $30.19 | 7,901,800 | — | — |
| 2013-08-07 | $7.45 | $29.56 | 4,912,600 | — | — |
| 2013-08-06 | $7.36 | $29.20 | 3,707,700 | — | — |
| 2013-08-05 | $7.36 | $29.20 | 3,212,600 | — | — |
| 2013-08-02 | $7.37 | $29.24 | 4,089,900 | — | — |
| 2013-08-01 | $7.37 | $29.24 | 5,698,900 | — | — |
| 2013-07-31 | $7.32 | $29.04 | 6,082,400 | — | — |
| 2013-07-30 | $7.26 | $28.80 | 4,806,500 | — | — |
| 2013-07-29 | $7.30 | $28.96 | 9,238,700 | — | — |
| 2013-07-26 | $7.29 | $28.92 | 8,710,200 | — | — |
| 2013-07-25 | $7.22 | $28.65 | 11,514,900 | — | — |
| 2013-07-24 | $6.99 | $27.73 | 7,217,500 | — | — |
| 2013-07-23 | $6.84 | $27.14 | 8,116,000 | — | — |
| 2013-07-22 | $6.68 | $26.50 | 5,583,200 | — | — |
| 2013-07-19 | $6.60 | $26.19 | 2,351,900 | — | — |
| 2013-07-18 | $6.61 | $26.23 | 4,400,900 | — | — |
| 2013-07-17 | $6.49 | $25.75 | 3,590,900 | — | — |
| 2013-07-16 | $6.43 | $25.51 | 7,884,700 | — | — |
| 2013-07-15 | $6.47 | $25.67 | 6,191,500 | — | — |
| 2013-07-12 | $6.45 | $25.59 | 4,934,900 | — | — |
| 2013-07-11 | $6.55 | $25.99 | 3,699,600 | — | — |
| 2013-07-10 | $6.43 | $25.51 | 5,658,800 | — | — |
| 2013-07-09 | $6.67 | $25.69 | 5,854,900 | — | — |
| 2013-07-08 | $6.70 | $25.80 | 10,697,500 | — | — |
| 2013-07-05 | $6.52 | $25.11 | 4,207,500 | — | — |
| 2013-07-03 | $6.46 | $24.88 | 3,846,400 | — | — |
| 2013-07-02 | $6.55 | $25.22 | 3,269,200 | — | — |
| 2013-07-01 | $6.59 | $25.38 | 4,501,000 | — | — |
| 2013-06-28 | $6.47 | $24.92 | 10,670,700 | — | — |
| 2013-06-27 | $6.53 | $25.15 | 11,072,800 | — | — |
| 2013-06-26 | $6.64 | $25.57 | 8,240,100 | — | — |
| 2013-06-25 | $6.47 | $24.92 | 12,838,400 | — | — |
| 2013-06-24 | $6.46 | $24.88 | 10,054,100 | — | — |
| 2013-06-21 | $6.57 | $25.30 | 18,376,700 | — | — |
| 2013-06-20 | $6.65 | $25.61 | 28,097,100 | — | — |
| 2013-06-19 | $6.96 | $26.80 | 10,236,300 | — | — |
| 2013-06-18 | $7.11 | $27.38 | 2,936,800 | — | — |
| 2013-06-17 | $7.08 | $27.26 | 2,808,100 | — | — |
| 2013-06-14 | $7.06 | $27.19 | 4,178,400 | — | — |
| 2013-06-13 | $7.09 | $27.30 | 5,087,200 | — | — |
| 2013-06-12 | $7.02 | $27.03 | 5,610,600 | — | — |
| 2013-06-11 | $7.01 | $27.00 | 13,395,700 | — | — |
| 2013-06-10 | $7.21 | $27.77 | 3,509,000 | — | — |
| 2013-06-07 | $7.22 | $27.80 | 3,632,000 | — | — |
| 2013-06-06 | $7.27 | $28.00 | 5,348,200 | — | — |
| 2013-06-05 | $7.23 | $27.84 | 4,612,500 | — | — |
| 2013-06-04 | $7.37 | $28.38 | 6,305,300 | — | — |
| 2013-06-03 | $7.30 | $28.11 | 8,363,700 | — | — |
| 2013-05-31 | $7.20 | $27.73 | 11,946,900 | — | — |
| 2013-05-30 | $7.33 | $28.23 | 6,027,200 | — | — |
| 2013-05-29 | $7.29 | $28.07 | 5,926,800 | — | — |
| 2013-05-28 | $7.15 | $27.53 | 9,439,200 | — | — |
| 2013-05-24 | $6.97 | $26.84 | 10,479,300 | — | — |
| 2013-05-23 | $7.05 | $27.15 | 6,283,400 | — | — |
| 2013-05-22 | $7.05 | $27.15 | 13,764,100 | — | — |
| 2013-05-21 | $7.06 | $27.19 | 8,110,500 | — | — |
| 2013-05-20 | $7.11 | $27.38 | 4,984,400 | — | — |
| 2013-05-17 | $7.16 | $27.57 | 5,999,300 | — | — |
| 2013-05-16 | $7.03 | $27.07 | 5,075,200 | — | — |
| 2013-05-15 | $7.08 | $27.26 | 4,661,400 | — | — |
| 2013-05-14 | $7.01 | $27.00 | 9,654,400 | — | — |
| 2013-05-13 | $7.05 | $27.15 | 6,052,200 | — | — |
| 2013-05-10 | $7.20 | $27.73 | 4,063,800 | — | — |
| 2013-05-09 | $7.31 | $28.15 | 9,754,300 | — | — |
| 2013-05-08 | $7.47 | $28.77 | 4,908,600 | — | — |
| 2013-05-07 | $7.38 | $28.42 | 3,814,200 | — | — |
| 2013-05-06 | $7.28 | $28.04 | 2,864,000 | — | — |
| 2013-05-03 | $7.29 | $28.07 | 4,974,100 | — | — |
| 2013-05-02 | $7.22 | $27.80 | 3,115,000 | — | — |
| 2013-05-01 | $7.16 | $27.57 | 2,539,400 | — | — |
| 2013-04-30 | $7.25 | $27.92 | 3,792,100 | — | — |
| 2013-04-29 | $7.32 | $28.19 | 8,928,300 | — | — |
| 2013-04-26 | $7.14 | $27.50 | 3,687,800 | — | — |
| 2013-04-25 | $7.13 | $27.46 | 5,251,100 | — | — |
| 2013-04-24 | $7.33 | $28.23 | 4,041,100 | — | — |
| 2013-04-23 | $7.31 | $28.15 | 9,314,600 | — | — |
| 2013-04-22 | $6.99 | $26.92 | 2,861,700 | — | — |
| 2013-04-19 | $6.90 | $26.57 | 2,694,700 | — | — |
| 2013-04-18 | $6.80 | $26.19 | 3,033,800 | — | — |
| 2013-04-17 | $6.79 | $26.15 | 4,629,200 | — | — |
| 2013-04-16 | $6.94 | $26.73 | 4,719,600 | — | — |
| 2013-04-15 | $6.79 | $26.15 | 6,045,700 | — | — |
| 2013-04-12 | $7.00 | $26.96 | 6,024,300 | — | — |
| 2013-04-11 | $7.08 | $27.26 | 5,346,000 | — | — |
| 2013-04-10 | $7.05 | $27.15 | 9,547,500 | — | — |
| 2013-04-09 | $6.79 | $26.15 | 6,545,400 | — | — |
| 2013-04-08 | $6.78 | $25.35 | 10,476,200 | — | — |
| 2013-04-05 | $6.87 | $25.69 | 6,232,300 | — | — |
| 2013-04-04 | $6.79 | $25.39 | 11,264,200 | — | — |
| 2013-04-03 | $6.77 | $25.32 | 12,601,100 | — | — |
| 2013-04-02 | $6.90 | $25.80 | 12,614,200 | — | — |
| 2013-04-01 | $6.79 | $25.39 | 9,992,800 | — | — |
| 2013-03-28 | $6.81 | $25.47 | 6,457,100 | — | — |
| 2013-03-27 | $6.77 | $25.32 | 10,018,400 | — | — |
| 2013-03-26 | $6.83 | $25.54 | 17,056,200 | — | — |
| 2013-03-25 | $7.03 | $26.29 | 17,417,600 | — | — |
| 2013-03-22 | $7.32 | $27.37 | 3,839,300 | — | — |
| 2013-03-21 | $7.28 | $27.22 | 5,742,700 | — | — |
| 2013-03-20 | $7.39 | $27.64 | 4,230,200 | — | — |
| 2013-03-19 | $7.29 | $27.26 | 12,867,000 | — | — |
| 2013-03-18 | $7.49 | $28.01 | 6,868,300 | — | — |
| 2013-03-15 | $7.78 | $29.09 | 2,405,500 | — | — |
| 2013-03-14 | $7.76 | $29.02 | 3,836,400 | — | — |
| 2013-03-13 | $7.61 | $28.46 | 4,830,100 | — | — |
| 2013-03-12 | $7.64 | $28.57 | 3,128,700 | — | — |
| 2013-03-11 | $7.74 | $28.94 | 2,872,300 | — | — |
| 2013-03-08 | $7.78 | $29.09 | 3,495,000 | — | — |
| 2013-03-07 | $7.64 | $28.57 | 2,302,700 | — | — |
| 2013-03-06 | $7.56 | $28.27 | 4,016,000 | — | — |
| 2013-03-05 | $7.63 | $28.53 | 4,133,800 | — | — |
| 2013-03-04 | $7.51 | $28.08 | 4,651,200 | — | — |
| 2013-03-01 | $7.49 | $28.01 | 5,225,900 | — | — |
| 2013-02-28 | $7.58 | $28.35 | 3,313,500 | — | — |
| 2013-02-27 | $7.60 | $28.42 | 4,970,500 | — | — |
| 2013-02-26 | $7.40 | $27.67 | 11,237,000 | — | — |
| 2013-02-25 | $7.32 | $27.37 | 15,416,800 | — | — |
| 2013-02-22 | $7.77 | $29.06 | 5,899,500 | — | — |
| 2013-02-21 | $7.52 | $28.12 | 6,397,900 | — | — |
| 2013-02-20 | $7.71 | $28.83 | 4,330,900 | — | — |
| 2013-02-19 | $7.98 | $29.84 | 3,143,600 | — | — |
| 2013-02-15 | $7.83 | $29.28 | 4,162,000 | — | — |
| 2013-02-14 | $7.96 | $29.77 | 3,375,000 | — | — |
| 2013-02-13 | $8.08 | $30.22 | 4,043,000 | — | — |
| 2013-02-12 | $8.08 | $30.22 | 4,636,500 | — | — |
| 2013-02-11 | $7.90 | $29.54 | 2,172,100 | — | — |
| 2013-02-08 | $7.98 | $29.84 | 4,495,600 | — | — |
| 2013-02-07 | $7.76 | $29.02 | 6,181,700 | — | — |
| 2013-02-06 | $7.93 | $29.66 | 5,164,100 | — | — |
| 2013-02-05 | $7.92 | $29.62 | 6,849,300 | — | — |
| 2013-02-04 | $7.67 | $28.68 | 14,277,600 | — | — |
| 2013-02-01 | $8.27 | $30.93 | 6,750,800 | — | — |
| 2013-01-31 | $8.18 | $30.59 | 11,247,400 | — | — |
| 2013-01-30 | $8.66 | $32.39 | 3,428,100 | — | — |
| 2013-01-29 | $8.74 | $32.68 | 1,942,700 | — | — |
| 2013-01-28 | $8.77 | $32.80 | 2,200,200 | — | — |
| 2013-01-25 | $8.81 | $32.95 | 5,457,800 | — | — |
| 2013-01-24 | $8.62 | $32.24 | 2,883,700 | — | — |
| 2013-01-23 | $8.56 | $32.01 | 2,293,200 | — | — |
| 2013-01-22 | $8.60 | $32.16 | 2,824,700 | — | — |
| 2013-01-18 | $8.56 | $32.01 | 1,829,800 | — | — |
| 2013-01-17 | $8.58 | $32.09 | 2,725,200 | — | — |
| 2013-01-16 | $8.48 | $31.71 | 3,357,400 | — | — |
| 2013-01-15 | $8.56 | $32.01 | 3,099,400 | — | — |
| 2013-01-14 | $8.65 | $32.35 | 2,503,100 | — | — |
| 2013-01-11 | $8.58 | $32.09 | 4,047,000 | — | — |
| 2013-01-10 | $8.41 | $31.45 | 3,668,600 | — | — |
| 2013-01-09 | $8.30 | $30.30 | 2,322,600 | — | — |
| 2013-01-08 | $8.27 | $30.19 | 2,517,800 | — | — |
| 2013-01-07 | $8.26 | $30.16 | 2,854,100 | — | — |
| 2013-01-04 | $8.29 | $30.27 | 3,289,400 | — | — |
| 2013-01-03 | $8.18 | $29.86 | 2,996,700 | — | — |
| 2013-01-02 | $8.25 | $30.12 | 5,747,100 | — | — |