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
- 1988-06-30 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 | $14.49 | $238.91 | 214,344 | — | — |
| 2013-12-30 | $14.46 | $238.47 | 180,619 | — | — |
| 2013-12-27 | $14.32 | $236.16 | 211,496 | — | — |
| 2013-12-26 | $14.53 | $239.57 | 214,494 | — | — |
| 2013-12-24 | $14.42 | $237.70 | 90,684 | — | — |
| 2013-12-23 | $14.38 | $237.15 | 471,257 | — | — |
| 2013-12-20 | $14.00 | $230.77 | 750,354 | — | — |
| 2013-12-19 | $13.82 | $227.91 | 248,819 | — | — |
| 2013-12-18 | $13.87 | $228.68 | 482,199 | — | — |
| 2013-12-17 | $13.60 | $224.17 | 462,564 | — | — |
| 2013-12-16 | $13.49 | $222.41 | 482,799 | — | — |
| 2013-12-13 | $12.98 | $213.94 | 376,376 | — | — |
| 2013-12-12 | $13.00 | $214.27 | 364,385 | — | — |
| 2013-12-11 | $12.79 | $210.86 | 971,893 | — | — |
| 2013-12-10 | $12.68 | $209.10 | 830,696 | — | — |
| 2013-12-09 | $13.00 | $214.27 | 338,754 | — | — |
| 2013-12-06 | $13.03 | $214.82 | 440,829 | — | — |
| 2013-12-05 | $13.18 | $217.35 | 305,928 | — | — |
| 2013-12-04 | $13.28 | $219.00 | 411,301 | — | — |
| 2013-12-03 | $13.20 | $217.57 | 559,393 | — | — |
| 2013-12-02 | $13.22 | $218.01 | 509,629 | — | — |
| 2013-11-29 | $13.52 | $222.96 | 721,725 | — | — |
| 2013-11-27 | $12.96 | $213.72 | 640,484 | — | — |
| 2013-11-26 | $13.04 | $214.93 | 445,026 | — | — |
| 2013-11-25 | $12.82 | $211.30 | 413,399 | — | — |
| 2013-11-22 | $12.85 | $211.85 | 369,032 | — | — |
| 2013-11-21 | $12.67 | $208.88 | 1,246,194 | — | — |
| 2013-11-20 | $11.64 | $191.94 | 474,705 | — | — |
| 2013-11-19 | $11.82 | $194.80 | 794,722 | — | — |
| 2013-11-18 | $12.18 | $200.85 | 339,053 | — | — |
| 2013-11-15 | $12.46 | $205.47 | 538,109 | — | — |
| 2013-11-14 | $12.24 | $201.84 | 747,956 | — | — |
| 2013-11-13 | $12.43 | $204.92 | 701,490 | — | — |
| 2013-11-12 | $11.97 | $197.33 | 699,391 | — | — |
| 2013-11-11 | $12.18 | $200.74 | 999,024 | — | — |
| 2013-11-08 | $12.44 | $205.14 | 2,927,371 | — | — |
| 2013-11-07 | $12.65 | $208.55 | 601,063 | — | — |
| 2013-11-06 | $12.81 | $211.19 | 449,673 | — | — |
| 2013-11-05 | $12.95 | $213.50 | 349,995 | — | — |
| 2013-11-04 | $13.10 | $216.03 | 494,341 | — | — |
| 2013-11-01 | $13.20 | $217.68 | 481,750 | — | — |
| 2013-10-31 | $13.22 | $218.01 | 409,652 | — | — |
| 2013-10-30 | $12.84 | $211.63 | 243,123 | — | — |
| 2013-10-29 | $12.98 | $213.94 | 417,596 | — | — |
| 2013-10-28 | $13.01 | $214.49 | 575,731 | — | — |
| 2013-10-25 | $13.31 | $219.44 | 379,824 | — | — |
| 2013-10-24 | $13.27 | $218.78 | 351,494 | — | — |
| 2013-10-23 | $13.22 | $218.01 | 415,648 | — | — |
| 2013-10-22 | $13.33 | $219.77 | 594,767 | — | — |
| 2013-10-21 | $13.33 | $219.77 | 323,765 | — | — |
| 2013-10-18 | $13.39 | $220.76 | 586,374 | — | — |
| 2013-10-17 | $12.84 | $211.63 | 658,621 | — | — |
| 2013-10-16 | $12.90 | $212.73 | 361,837 | — | — |
| 2013-10-15 | $12.58 | $207.45 | 315,071 | — | — |
| 2013-10-14 | $12.72 | $209.76 | 680,505 | — | — |
| 2013-10-11 | $12.62 | $208.11 | 476,054 | — | — |
| 2013-10-10 | $12.06 | $198.76 | 576,481 | — | — |
| 2013-10-09 | $11.78 | $194.25 | 791,874 | — | — |
| 2013-10-08 | $12.04 | $198.43 | 625,495 | — | — |
| 2013-10-07 | $12.09 | $199.31 | 469,459 | — | — |
| 2013-10-04 | $12.24 | $201.84 | 269,954 | — | — |
| 2013-10-03 | $12.12 | $199.86 | 623,696 | — | — |
| 2013-10-02 | $12.20 | $201.18 | 458,816 | — | — |
| 2013-10-01 | $12.38 | $204.15 | 446,076 | — | — |
| 2013-09-30 | $12.24 | $201.84 | 516,824 | — | — |
| 2013-09-27 | $12.17 | $200.63 | 636,137 | — | — |
| 2013-09-26 | $12.00 | $197.77 | 850,032 | — | — |
| 2013-09-25 | $11.85 | $195.35 | 836,841 | — | — |
| 2013-09-24 | $11.74 | $193.59 | 1,010,115 | — | — |
| 2013-09-23 | $11.43 | $188.42 | 658,171 | — | — |
| 2013-09-20 | $11.21 | $184.79 | 894,250 | — | — |
| 2013-09-19 | $11.17 | $184.24 | 527,017 | — | — |
| 2013-09-18 | $11.11 | $183.14 | 1,172,897 | — | — |
| 2013-09-17 | $10.85 | $178.85 | 726,971 | — | — |
| 2013-09-16 | $10.25 | $169.06 | 356,890 | — | — |
| 2013-09-13 | $10.37 | $171.04 | 264,857 | — | — |
| 2013-09-12 | $10.31 | $169.94 | 294,236 | — | — |
| 2013-09-11 | $10.43 | $171.92 | 351,045 | — | — |
| 2013-09-10 | $10.32 | $170.16 | 658,321 | — | — |
| 2013-09-09 | $10.47 | $172.58 | 412,650 | — | — |
| 2013-09-06 | $10.33 | $170.27 | 792,174 | — | — |
| 2013-09-05 | $10.37 | $171.04 | 905,192 | — | — |
| 2013-09-04 | $10.36 | $170.82 | 527,766 | — | — |
| 2013-09-03 | $10.34 | $170.49 | 825,899 | — | — |
| 2013-08-30 | $10.15 | $167.30 | 881,509 | — | — |
| 2013-08-29 | $10.32 | $170.16 | 999,773 | — | — |
| 2013-08-28 | $9.87 | $162.79 | 570,185 | — | — |
| 2013-08-27 | $9.80 | $161.58 | 608,857 | — | — |
| 2013-08-26 | $10.33 | $170.38 | 906,691 | — | — |
| 2013-08-23 | $10.64 | $175.44 | 1,306,900 | — | — |
| 2013-08-22 | $10.62 | $175.11 | 3,361,905 | — | — |
| 2013-08-21 | $10.10 | $166.53 | 1,504,006 | — | — |
| 2013-08-20 | $10.05 | $165.65 | 866,370 | — | — |
| 2013-08-19 | $9.78 | $161.25 | 926,926 | — | — |
| 2013-08-16 | $9.74 | $160.59 | 500,636 | — | — |
| 2013-08-15 | $9.63 | $158.83 | 532,113 | — | — |
| 2013-08-14 | $10.00 | $164.88 | 711,832 | — | — |
| 2013-08-13 | $10.17 | $167.74 | 1,600,536 | — | — |
| 2013-08-12 | $10.06 | $165.87 | 1,037,546 | — | — |
| 2013-08-09 | $9.73 | $160.48 | 735,665 | — | — |
| 2013-08-08 | $9.73 | $160.37 | 938,617 | — | — |
| 2013-08-07 | $9.63 | $158.83 | 709,884 | — | — |
| 2013-08-06 | $9.64 | $158.94 | 1,149,664 | — | — |
| 2013-08-05 | $9.92 | $163.56 | 3,775,005 | — | — |
| 2013-08-02 | $11.13 | $183.58 | 381,323 | — | — |
| 2013-08-01 | $11.13 | $183.47 | 440,979 | — | — |
| 2013-07-31 | $11.08 | $182.70 | 612,305 | — | — |
| 2013-07-30 | $11.07 | $182.59 | 414,449 | — | — |
| 2013-07-29 | $11.08 | $182.70 | 676,308 | — | — |
| 2013-07-26 | $11.33 | $186.88 | 557,145 | — | — |
| 2013-07-25 | $11.43 | $188.53 | 810,461 | — | — |
| 2013-07-24 | $11.48 | $189.19 | 620,998 | — | — |
| 2013-07-23 | $11.54 | $190.29 | 559,243 | — | — |
| 2013-07-22 | $11.68 | $192.49 | 426,290 | — | — |
| 2013-07-19 | $11.71 | $193.04 | 472,756 | — | — |
| 2013-07-18 | $11.86 | $195.46 | 393,314 | — | — |
| 2013-07-17 | $11.84 | $195.13 | 445,926 | — | — |
| 2013-07-16 | $11.77 | $194.03 | 506,632 | — | — |
| 2013-07-15 | $12.02 | $198.10 | 554,597 | — | — |
| 2013-07-12 | $11.81 | $194.69 | 364,685 | — | — |
| 2013-07-11 | $11.61 | $191.39 | 722,625 | — | — |
| 2013-07-10 | $11.57 | $190.73 | 939,067 | — | — |
| 2013-07-09 | $11.46 | $188.97 | 1,669,636 | — | — |
| 2013-07-08 | $11.45 | $188.75 | 852,130 | — | — |
| 2013-07-05 | $10.86 | $179.07 | 353,293 | — | — |
| 2013-07-03 | $10.92 | $180.06 | 201,154 | — | — |
| 2013-07-02 | $10.89 | $179.62 | 716,479 | — | — |
| 2013-07-01 | $11.00 | $181.38 | 1,168,400 | — | — |
| 2013-06-28 | $10.39 | $171.37 | 812,109 | — | — |
| 2013-06-27 | $10.49 | $173.02 | 375,627 | — | — |
| 2013-06-26 | $10.48 | $172.80 | 609,757 | — | — |
| 2013-06-25 | $10.31 | $170.05 | 597,466 | — | — |
| 2013-06-24 | $10.05 | $165.76 | 582,476 | — | — |
| 2013-06-21 | $10.05 | $165.76 | 653,974 | — | — |
| 2013-06-20 | $9.94 | $163.89 | 380,873 | — | — |
| 2013-06-19 | $10.27 | $169.28 | 629,093 | — | — |
| 2013-06-18 | $10.31 | $169.94 | 413,999 | — | — |
| 2013-06-17 | $10.23 | $168.73 | 631,641 | — | — |
| 2013-06-14 | $10.01 | $164.99 | 888,104 | — | — |
| 2013-06-13 | $10.07 | $166.09 | 1,050,886 | — | — |
| 2013-06-12 | $8.93 | $147.17 | 264,408 | — | — |
| 2013-06-11 | $9.06 | $149.37 | 279,547 | — | — |
| 2013-06-10 | $9.15 | $150.91 | 304,429 | — | — |
| 2013-06-07 | $9.21 | $151.90 | 312,823 | — | — |
| 2013-06-06 | $9.02 | $148.71 | 421,643 | — | — |
| 2013-06-05 | $9.16 | $151.02 | 725,622 | — | — |
| 2013-06-04 | $9.21 | $151.79 | 1,417,969 | — | — |
| 2013-06-03 | $9.02 | $148.71 | 886,305 | — | — |
| 2013-05-31 | $9.11 | $150.14 | 539,608 | — | — |
| 2013-05-30 | $9.08 | $149.70 | 402,008 | — | — |
| 2013-05-29 | $9.07 | $149.59 | 474,105 | — | — |
| 2013-05-28 | $9.10 | $150.03 | 641,384 | — | — |
| 2013-05-24 | $8.92 | $147.06 | 509,929 | — | — |
| 2013-05-23 | $8.85 | $145.85 | 418,795 | — | — |
| 2013-05-22 | $8.81 | $145.19 | 350,595 | — | — |
| 2013-05-21 | $9.07 | $149.59 | 283,144 | — | — |
| 2013-05-20 | $9.12 | $150.36 | 357,790 | — | — |
| 2013-05-17 | $9.13 | $150.47 | 517,574 | — | — |
| 2013-05-16 | $9.07 | $149.48 | 435,283 | — | — |
| 2013-05-15 | $9.06 | $149.37 | 637,636 | — | — |
| 2013-05-14 | $9.15 | $150.80 | 783,630 | — | — |
| 2013-05-13 | $9.11 | $150.14 | 667,465 | — | — |
| 2013-05-10 | $9.20 | $151.68 | 910,588 | — | — |
| 2013-05-09 | $8.97 | $147.83 | 655,623 | — | — |
| 2013-05-08 | $9.08 | $149.70 | 934,121 | — | — |
| 2013-05-07 | $9.47 | $156.08 | 537,359 | — | — |
| 2013-05-06 | $9.39 | $154.87 | 1,085,661 | — | — |
| 2013-05-03 | $9.62 | $158.61 | 779,883 | — | — |
| 2013-05-02 | $9.38 | $154.65 | 600,913 | — | — |
| 2013-05-01 | $9.19 | $151.57 | 503,034 | — | — |
| 2013-04-30 | $9.27 | $152.78 | 369,631 | — | — |
| 2013-04-29 | $9.24 | $152.34 | 584,125 | — | — |
| 2013-04-26 | $9.21 | $151.90 | 169,976 | — | — |
| 2013-04-25 | $9.31 | $153.55 | 386,119 | — | — |
| 2013-04-24 | $9.24 | $152.34 | 317,019 | — | — |
| 2013-04-23 | $9.30 | $153.33 | 382,672 | — | — |
| 2013-04-22 | $9.21 | $151.79 | 390,766 | — | — |
| 2013-04-19 | $9.22 | $152.01 | 1,220,862 | — | — |
| 2013-04-18 | $8.73 | $143.87 | 527,616 | — | — |
| 2013-04-17 | $8.95 | $147.50 | 601,662 | — | — |
| 2013-04-16 | $8.99 | $148.27 | 735,215 | — | — |
| 2013-04-15 | $8.69 | $143.21 | 759,947 | — | — |
| 2013-04-12 | $8.75 | $144.31 | 653,225 | — | — |
| 2013-04-11 | $8.79 | $144.86 | 713,931 | — | — |
| 2013-04-10 | $8.63 | $142.33 | 440,530 | — | — |
| 2013-04-09 | $8.32 | $137.17 | 333,208 | — | — |
| 2013-04-08 | $8.34 | $137.50 | 559,993 | — | — |
| 2013-04-05 | $8.14 | $134.20 | 491,343 | — | — |
| 2013-04-04 | $8.10 | $133.54 | 628,943 | — | — |
| 2013-04-03 | $7.96 | $131.23 | 449,223 | — | — |
| 2013-04-02 | $7.93 | $130.79 | 403,806 | — | — |
| 2013-04-01 | $7.89 | $130.02 | 594,618 | — | — |
| 2013-03-28 | $8.03 | $132.33 | 443,527 | — | — |
| 2013-03-27 | $8.03 | $132.33 | 283,294 | — | — |
| 2013-03-26 | $8.03 | $132.44 | 224,837 | — | — |
| 2013-03-25 | $8.03 | $132.44 | 744,658 | — | — |
| 2013-03-22 | $7.83 | $129.14 | 697,593 | — | — |
| 2013-03-21 | $7.71 | $127.05 | 580,978 | — | — |
| 2013-03-20 | $7.84 | $129.25 | 740,162 | — | — |
| 2013-03-19 | $7.70 | $126.94 | 236,978 | — | — |
| 2013-03-18 | $7.68 | $126.61 | 335,606 | — | — |
| 2013-03-15 | $7.67 | $126.50 | 620,399 | — | — |
| 2013-03-14 | $7.72 | $127.27 | 703,888 | — | — |
| 2013-03-13 | $7.60 | $125.29 | 447,125 | — | — |
| 2013-03-12 | $7.49 | $123.42 | 491,343 | — | — |
| 2013-03-11 | $7.53 | $124.19 | 408,153 | — | — |
| 2013-03-08 | $7.46 | $122.98 | 510,079 | — | — |
| 2013-03-07 | $7.29 | $120.12 | 435,433 | — | — |
| 2013-03-06 | $7.26 | $119.68 | 577,380 | — | — |
| 2013-03-05 | $7.39 | $121.77 | 494,790 | — | — |
| 2013-03-04 | $7.52 | $123.97 | 679,156 | — | — |
| 2013-03-01 | $7.25 | $119.46 | 543,805 | — | — |
| 2013-02-28 | $7.21 | $118.91 | 832,794 | — | — |
| 2013-02-27 | $6.92 | $114.07 | 705,987 | — | — |
| 2013-02-26 | $7.16 | $118.03 | 1,605,632 | — | — |
| 2013-02-25 | $7.57 | $124.85 | 435,733 | — | — |
| 2013-02-22 | $7.58 | $124.96 | 428,239 | — | — |
| 2013-02-21 | $7.57 | $124.85 | 211,047 | — | — |
| 2013-02-20 | $7.68 | $126.61 | 342,801 | — | — |
| 2013-02-19 | $7.77 | $128.15 | 148,542 | — | — |
| 2013-02-15 | $7.75 | $127.71 | 309,825 | — | — |
| 2013-02-14 | $7.77 | $128.15 | 306,227 | — | — |
| 2013-02-13 | $7.62 | $125.62 | 148,842 | — | — |
| 2013-02-12 | $7.64 | $125.95 | 102,525 | — | — |
| 2013-02-11 | $7.63 | $125.73 | 137,900 | — | — |
| 2013-02-08 | $7.63 | $125.84 | 209,248 | — | — |
| 2013-02-07 | $7.56 | $124.63 | 384,470 | — | — |
| 2013-02-06 | $7.71 | $127.05 | 354,492 | — | — |
| 2013-02-05 | $7.59 | $125.07 | 348,646 | — | — |
| 2013-02-04 | $7.59 | $125.07 | 717,678 | — | — |
| 2013-02-01 | $7.54 | $124.30 | 621,898 | — | — |
| 2013-01-31 | $7.33 | $120.89 | 486,696 | — | — |
| 2013-01-30 | $7.33 | $120.78 | 463,463 | — | — |
| 2013-01-29 | $7.36 | $121.33 | 580,528 | — | — |
| 2013-01-28 | $7.36 | $121.33 | 602,712 | — | — |
| 2013-01-25 | $7.33 | $120.89 | 277,898 | — | — |
| 2013-01-24 | $7.35 | $121.11 | 541,706 | — | — |
| 2013-01-23 | $7.27 | $119.90 | 221,839 | — | — |
| 2013-01-22 | $7.26 | $119.68 | 176,122 | — | — |
| 2013-01-18 | $7.26 | $119.68 | 160,983 | — | — |
| 2013-01-17 | $7.24 | $119.35 | 138,050 | — | — |
| 2013-01-16 | $7.22 | $119.02 | 133,253 | — | — |
| 2013-01-15 | $7.33 | $120.89 | 146,593 | — | — |
| 2013-01-14 | $7.34 | $121.00 | 114,067 | — | — |
| 2013-01-11 | $7.33 | $120.78 | 111,369 | — | — |
| 2013-01-10 | $7.32 | $120.67 | 169,527 | — | — |
| 2013-01-09 | $7.30 | $120.34 | 272,802 | — | — |
| 2013-01-08 | $7.21 | $118.80 | 275,799 | — | — |
| 2013-01-07 | $7.16 | $118.03 | 216,592 | — | — |
| 2013-01-04 | $7.21 | $118.91 | 303,979 | — | — |
| 2013-01-03 | $7.20 | $118.69 | 259,761 | — | — |
| 2013-01-02 | $7.33 | $120.78 | 381,473 | — | — |