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
- 1983-05-10 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 | $11.61 | $44.30 | 8,500 | — | — |
| 2013-12-30 | $11.32 | $43.19 | 12,300 | — | — |
| 2013-12-27 | $11.31 | $43.16 | 8,400 | — | — |
| 2013-12-26 | $11.02 | $42.05 | 4,600 | — | — |
| 2013-12-24 | $11.32 | $43.19 | 2,400 | — | — |
| 2013-12-23 | $11.26 | $42.96 | 17,200 | — | — |
| 2013-12-20 | $11.88 | $45.33 | 16,600 | — | — |
| 2013-12-19 | $10.60 | $40.45 | 26,800 | — | — |
| 2013-12-18 | $10.47 | $39.95 | 12,000 | — | — |
| 2013-12-17 | $10.75 | $41.02 | 4,000 | — | — |
| 2013-12-16 | $10.97 | $41.86 | 6,600 | — | — |
| 2013-12-13 | $11.30 | $43.12 | 13,300 | — | — |
| 2013-12-12 | $10.90 | $41.59 | 16,200 | — | — |
| 2013-12-11 | $10.98 | $41.90 | 6,500 | — | — |
| 2013-12-10 | $11.38 | $43.42 | 40,700 | — | — |
| 2013-12-09 | $11.75 | $44.83 | 12,900 | — | — |
| 2013-12-06 | $10.68 | $40.75 | 14,400 | — | — |
| 2013-12-05 | $10.54 | $40.22 | 4,800 | — | — |
| 2013-12-04 | $10.53 | $40.18 | 6,200 | — | — |
| 2013-12-03 | $10.09 | $38.50 | 14,900 | — | — |
| 2013-12-02 | $9.88 | $37.70 | 55,300 | — | — |
| 2013-11-29 | $9.89 | $37.74 | 7,900 | — | — |
| 2013-11-27 | $9.89 | $37.74 | 4,500 | — | — |
| 2013-11-26 | $9.65 | $36.82 | 11,300 | — | — |
| 2013-11-25 | $9.50 | $36.25 | 24,700 | — | — |
| 2013-11-22 | $9.21 | $35.14 | 12,100 | — | — |
| 2013-11-21 | $9.48 | $36.17 | 1,500 | — | — |
| 2013-11-20 | $9.49 | $36.21 | 4,300 | — | — |
| 2013-11-19 | $9.61 | $36.67 | 4,800 | — | — |
| 2013-11-18 | $9.30 | $35.49 | 10,400 | — | — |
| 2013-11-15 | $9.47 | $36.13 | 8,300 | — | — |
| 2013-11-14 | $9.39 | $35.83 | 2,900 | — | — |
| 2013-11-13 | $9.25 | $35.29 | 3,900 | — | — |
| 2013-11-12 | $9.34 | $35.64 | 12,200 | — | — |
| 2013-11-11 | $9.31 | $35.52 | 10,300 | — | — |
| 2013-11-08 | $9.18 | $35.03 | 2,700 | — | — |
| 2013-11-07 | $9.29 | $35.45 | 9,000 | — | — |
| 2013-11-06 | $9.10 | $34.72 | 1,600 | — | — |
| 2013-11-05 | $9.25 | $35.29 | 12,900 | — | — |
| 2013-11-04 | $9.38 | $35.79 | 4,200 | — | — |
| 2013-11-01 | $9.25 | $35.29 | 500 | — | — |
| 2013-10-31 | $9.33 | $35.60 | 7,700 | — | — |
| 2013-10-30 | $9.18 | $35.03 | 2,000 | — | — |
| 2013-10-29 | $9.08 | $34.65 | 4,600 | — | — |
| 2013-10-28 | $9.34 | $35.64 | 800 | — | — |
| 2013-10-25 | $9.48 | $36.17 | 2,400 | — | — |
| 2013-10-24 | $9.09 | $34.68 | 17,700 | — | — |
| 2013-10-23 | $9.65 | $36.25 | 25,900 | — | — |
| 2013-10-22 | $9.16 | $34.41 | 15,000 | — | — |
| 2013-10-21 | $9.00 | $33.81 | 7,800 | — | — |
| 2013-10-18 | $8.99 | $33.77 | 7,600 | — | — |
| 2013-10-17 | $9.02 | $33.88 | 7,200 | — | — |
| 2013-10-16 | $8.92 | $33.51 | 1,500 | — | — |
| 2013-10-15 | $9.00 | $33.81 | 6,800 | — | — |
| 2013-10-14 | $9.10 | $34.18 | 7,200 | — | — |
| 2013-10-11 | $8.64 | $32.45 | 19,300 | — | — |
| 2013-10-10 | $8.81 | $33.09 | 5,900 | — | — |
| 2013-10-09 | $8.75 | $32.87 | 2,200 | — | — |
| 2013-10-08 | $8.58 | $32.23 | 4,300 | — | — |
| 2013-10-07 | $8.60 | $32.30 | 3,200 | — | — |
| 2013-10-04 | $8.65 | $32.49 | 1,400 | — | — |
| 2013-10-03 | $8.62 | $32.38 | 1,100 | — | — |
| 2013-10-02 | $8.75 | $32.87 | 100 | — | — |
| 2013-10-01 | $8.77 | $32.94 | 9,000 | — | — |
| 2013-09-30 | $8.83 | $33.17 | 800 | — | — |
| 2013-09-27 | $8.96 | $33.66 | 4,600 | — | — |
| 2013-09-26 | $8.81 | $33.09 | 600 | — | — |
| 2013-09-25 | $8.77 | $32.94 | 100 | — | — |
| 2013-09-24 | $8.82 | $33.13 | 1,500 | — | — |
| 2013-09-23 | $8.98 | $33.73 | 0 | — | — |
| 2013-09-20 | $8.98 | $33.73 | 4,600 | — | — |
| 2013-09-19 | $8.97 | $33.69 | 3,900 | — | — |
| 2013-09-18 | $8.89 | $33.39 | 1,200 | — | — |
| 2013-09-17 | $8.81 | $33.09 | 800 | — | — |
| 2013-09-16 | $8.87 | $33.32 | 900 | — | — |
| 2013-09-13 | $8.82 | $33.13 | 100 | — | — |
| 2013-09-12 | $8.80 | $33.06 | 2,000 | — | — |
| 2013-09-11 | $8.85 | $33.24 | 3,900 | — | — |
| 2013-09-10 | $8.92 | $33.51 | 2,500 | — | — |
| 2013-09-09 | $8.88 | $33.36 | 1,800 | — | — |
| 2013-09-06 | $8.76 | $32.91 | 2,200 | — | — |
| 2013-09-05 | $8.78 | $32.98 | 5,300 | — | — |
| 2013-09-04 | $8.85 | $33.24 | 2,000 | — | — |
| 2013-09-03 | $8.96 | $33.66 | 3,100 | — | — |
| 2013-08-30 | $8.81 | $33.09 | 1,200 | — | — |
| 2013-08-29 | $8.78 | $32.98 | 2,100 | — | — |
| 2013-08-28 | $8.85 | $33.24 | 2,200 | — | — |
| 2013-08-27 | $8.86 | $33.28 | 1,800 | — | — |
| 2013-08-26 | $8.91 | $33.47 | 2,600 | — | — |
| 2013-08-23 | $8.91 | $33.47 | 300 | — | — |
| 2013-08-22 | $9.02 | $33.88 | 3,500 | — | — |
| 2013-08-21 | $8.91 | $33.47 | 300 | — | — |
| 2013-08-20 | $8.91 | $33.47 | 7,300 | — | — |
| 2013-08-19 | $8.91 | $33.47 | 6,900 | — | — |
| 2013-08-16 | $8.86 | $33.28 | 200 | — | — |
| 2013-08-15 | $8.97 | $33.69 | 2,000 | — | — |
| 2013-08-14 | $8.87 | $33.32 | 1,300 | — | — |
| 2013-08-13 | $9.01 | $33.84 | 5,800 | — | — |
| 2013-08-12 | $9.01 | $33.84 | 4,000 | — | — |
| 2013-08-09 | $9.00 | $33.81 | 4,600 | — | — |
| 2013-08-08 | $8.80 | $33.06 | 500 | — | — |
| 2013-08-07 | $8.83 | $33.17 | 10,400 | — | — |
| 2013-08-06 | $8.97 | $33.69 | 7,300 | — | — |
| 2013-08-05 | $8.94 | $33.58 | 11,300 | — | — |
| 2013-08-02 | $8.98 | $33.73 | 3,400 | — | — |
| 2013-08-01 | $9.02 | $33.88 | 10,900 | — | — |
| 2013-07-31 | $9.05 | $34.00 | 7,500 | — | — |
| 2013-07-30 | $9.10 | $34.18 | 1,900 | — | — |
| 2013-07-29 | $9.10 | $34.18 | 11,500 | — | — |
| 2013-07-26 | $9.03 | $33.92 | 27,000 | — | — |
| 2013-07-25 | $9.03 | $33.36 | 5,500 | — | — |
| 2013-07-24 | $9.05 | $33.43 | 4,100 | — | — |
| 2013-07-23 | $9.05 | $33.43 | 7,800 | — | — |
| 2013-07-22 | $8.96 | $33.10 | 7,600 | — | — |
| 2013-07-19 | $8.93 | $32.99 | 3,300 | — | — |
| 2013-07-18 | $9.01 | $33.28 | 3,300 | — | — |
| 2013-07-17 | $9.00 | $33.25 | 21,700 | — | — |
| 2013-07-16 | $9.00 | $33.25 | 14,400 | — | — |
| 2013-07-15 | $8.99 | $33.21 | 28,400 | — | — |
| 2013-07-12 | $8.73 | $32.25 | 5,500 | — | — |
| 2013-07-11 | $8.82 | $32.58 | 10,900 | — | — |
| 2013-07-10 | $8.61 | $31.80 | 3,600 | — | — |
| 2013-07-09 | $8.65 | $31.95 | 10,500 | — | — |
| 2013-07-08 | $8.60 | $31.77 | 400 | — | — |
| 2013-07-05 | $8.60 | $31.77 | 6,700 | — | — |
| 2013-07-03 | $8.53 | $31.51 | 4,100 | — | — |
| 2013-07-02 | $8.57 | $31.66 | 13,900 | — | — |
| 2013-07-01 | $8.52 | $31.47 | 8,500 | — | — |
| 2013-06-28 | $8.50 | $31.40 | 209,300 | — | — |
| 2013-06-27 | $8.53 | $31.51 | 16,300 | — | — |
| 2013-06-26 | $8.25 | $30.48 | 12,300 | — | — |
| 2013-06-25 | $8.27 | $30.55 | 4,900 | — | — |
| 2013-06-24 | $8.03 | $29.66 | 9,300 | — | — |
| 2013-06-21 | $8.30 | $30.66 | 6,800 | — | — |
| 2013-06-20 | $8.19 | $30.25 | 2,300 | — | — |
| 2013-06-19 | $8.32 | $30.73 | 3,300 | — | — |
| 2013-06-18 | $8.18 | $30.22 | 9,700 | — | — |
| 2013-06-17 | $8.34 | $30.81 | 4,300 | — | — |
| 2013-06-14 | $8.13 | $30.03 | 3,600 | — | — |
| 2013-06-13 | $8.20 | $30.29 | 19,200 | — | — |
| 2013-06-12 | $8.60 | $31.77 | 1,900 | — | — |
| 2013-06-11 | $8.63 | $31.88 | 3,900 | — | — |
| 2013-06-10 | $8.86 | $32.73 | 9,300 | — | — |
| 2013-06-07 | $8.83 | $32.62 | 2,800 | — | — |
| 2013-06-06 | $8.95 | $33.06 | 2,700 | — | — |
| 2013-06-05 | $8.85 | $32.69 | 2,500 | — | — |
| 2013-06-04 | $9.01 | $33.28 | 3,400 | — | — |
| 2013-06-03 | $9.01 | $33.28 | 3,000 | — | — |
| 2013-05-31 | $9.08 | $33.54 | 5,600 | — | — |
| 2013-05-30 | $9.01 | $33.28 | 1,900 | — | — |
| 2013-05-29 | $9.02 | $33.32 | 1,100 | — | — |
| 2013-05-28 | $9.10 | $33.61 | 8,200 | — | — |
| 2013-05-24 | $9.10 | $33.61 | 800 | — | — |
| 2013-05-23 | $9.08 | $33.54 | 2,000 | — | — |
| 2013-05-22 | $9.08 | $33.54 | 7,900 | — | — |
| 2013-05-21 | $9.08 | $33.54 | 1,300 | — | — |
| 2013-05-20 | $9.08 | $33.54 | 10,000 | — | — |
| 2013-05-17 | $9.08 | $33.54 | 6,400 | — | — |
| 2013-05-16 | $9.11 | $33.65 | 13,300 | — | — |
| 2013-05-15 | $9.10 | $33.61 | 6,700 | — | — |
| 2013-05-14 | $9.07 | $33.50 | 7,100 | — | — |
| 2013-05-13 | $9.18 | $33.91 | 2,400 | — | — |
| 2013-05-10 | $9.13 | $33.73 | 4,700 | — | — |
| 2013-05-09 | $9.07 | $33.50 | 3,400 | — | — |
| 2013-05-08 | $9.12 | $33.69 | 600 | — | — |
| 2013-05-07 | $9.15 | $33.80 | 1,900 | — | — |
| 2013-05-06 | $9.29 | $34.32 | 4,300 | — | — |
| 2013-05-03 | $9.33 | $34.46 | 2,200 | — | — |
| 2013-05-02 | $9.20 | $33.98 | 2,300 | — | — |
| 2013-05-01 | $9.12 | $33.69 | 8,700 | — | — |
| 2013-04-30 | $9.36 | $34.58 | 2,100 | — | — |
| 2013-04-29 | $9.24 | $34.13 | 1,200 | — | — |
| 2013-04-26 | $9.40 | $34.72 | 2,000 | — | — |
| 2013-04-25 | $9.69 | $35.24 | 6,000 | — | — |
| 2013-04-24 | $9.77 | $35.53 | 6,900 | — | — |
| 2013-04-23 | $9.44 | $34.33 | 7,400 | — | — |
| 2013-04-22 | $9.20 | $33.46 | 1,100 | — | — |
| 2013-04-19 | $9.03 | $32.84 | 1,100 | — | — |
| 2013-04-18 | $9.14 | $33.24 | 2,700 | — | — |
| 2013-04-17 | $9.01 | $32.77 | 3,800 | — | — |
| 2013-04-16 | $9.08 | $33.02 | 2,900 | — | — |
| 2013-04-15 | $9.05 | $32.91 | 3,400 | — | — |
| 2013-04-12 | $9.21 | $33.49 | 2,200 | — | — |
| 2013-04-11 | $9.14 | $33.24 | 7,700 | — | — |
| 2013-04-10 | $9.27 | $33.71 | 2,700 | — | — |
| 2013-04-09 | $9.21 | $33.49 | 500 | — | — |
| 2013-04-08 | $9.30 | $33.82 | 1,600 | — | — |
| 2013-04-05 | $9.30 | $33.82 | 400 | — | — |
| 2013-04-04 | $9.55 | $34.73 | 1,400 | — | — |
| 2013-04-03 | $9.44 | $34.33 | 4,000 | — | — |
| 2013-04-02 | $9.37 | $34.08 | 600 | — | — |
| 2013-04-01 | $9.40 | $34.19 | 900 | — | — |
| 2013-03-28 | $9.42 | $34.26 | 1,100 | — | — |
| 2013-03-27 | $9.42 | $34.26 | 1,000 | — | — |
| 2013-03-26 | $9.38 | $34.11 | 700 | — | — |
| 2013-03-25 | $9.57 | $34.80 | 7,600 | — | — |
| 2013-03-22 | $9.78 | $35.57 | 200 | — | — |
| 2013-03-21 | $9.76 | $35.49 | 400 | — | — |
| 2013-03-20 | $9.75 | $35.46 | 800 | — | — |
| 2013-03-19 | $9.62 | $34.99 | 100 | — | — |
| 2013-03-18 | $9.62 | $34.99 | 300 | — | — |
| 2013-03-15 | $9.75 | $35.46 | 4,300 | — | — |
| 2013-03-14 | $9.73 | $35.39 | 2,600 | — | — |
| 2013-03-13 | $9.71 | $35.31 | 1,200 | — | — |
| 2013-03-12 | $9.56 | $34.77 | 2,900 | — | — |
| 2013-03-11 | $9.74 | $35.42 | 5,400 | — | — |
| 2013-03-08 | $9.74 | $35.42 | 2,000 | — | — |
| 2013-03-07 | $9.74 | $35.42 | 200 | — | — |
| 2013-03-06 | $9.75 | $35.46 | 900 | — | — |
| 2013-03-05 | $9.77 | $35.53 | 7,600 | — | — |
| 2013-03-04 | $9.66 | $35.13 | 1,500 | — | — |
| 2013-03-01 | $9.69 | $35.24 | 600 | — | — |
| 2013-02-28 | $9.45 | $34.37 | 1,100 | — | — |
| 2013-02-27 | $9.62 | $34.99 | 1,200 | — | — |
| 2013-02-26 | $9.78 | $35.57 | 300 | — | — |
| 2013-02-25 | $9.47 | $34.44 | 3,400 | — | — |
| 2013-02-22 | $9.78 | $35.57 | 4,600 | — | — |
| 2013-02-21 | $9.71 | $35.31 | 4,900 | — | — |
| 2013-02-20 | $9.62 | $34.99 | 11,200 | — | — |
| 2013-02-19 | $9.90 | $36.00 | 1,200 | — | — |
| 2013-02-15 | $9.85 | $35.82 | 6,000 | — | — |
| 2013-02-14 | $9.95 | $36.19 | 16,000 | — | — |
| 2013-02-13 | $9.59 | $34.88 | 1,900 | — | — |
| 2013-02-12 | $9.70 | $35.28 | 6,900 | — | — |
| 2013-02-11 | $9.77 | $35.53 | 1,600 | — | — |
| 2013-02-08 | $9.73 | $35.39 | 1,000 | — | — |
| 2013-02-07 | $9.73 | $35.39 | 1,600 | — | — |
| 2013-02-06 | $9.76 | $35.49 | 4,800 | — | — |
| 2013-02-05 | $9.68 | $35.20 | 1,100 | — | — |
| 2013-02-04 | $9.58 | $34.84 | 500 | — | — |
| 2013-02-01 | $9.67 | $35.17 | 800 | — | — |
| 2013-01-31 | $9.68 | $35.20 | 1,600 | — | — |
| 2013-01-30 | $9.56 | $34.77 | 900 | — | — |
| 2013-01-29 | $9.69 | $35.24 | 2,700 | — | — |
| 2013-01-28 | $9.83 | $35.75 | 1,400 | — | — |
| 2013-01-25 | $9.75 | $34.91 | 3,100 | — | — |
| 2013-01-24 | $9.89 | $35.41 | 400 | — | — |
| 2013-01-23 | $9.80 | $35.09 | 2,600 | — | — |
| 2013-01-22 | $9.80 | $35.09 | 600 | — | — |
| 2013-01-18 | $9.64 | $34.52 | 3,900 | — | — |
| 2013-01-17 | $9.69 | $34.70 | 400 | — | — |
| 2013-01-16 | $9.77 | $34.98 | 3,700 | — | — |
| 2013-01-15 | $9.52 | $34.09 | 3,000 | — | — |
| 2013-01-14 | $9.72 | $34.81 | 3,800 | — | — |
| 2013-01-11 | $9.70 | $34.73 | 0 | — | — |
| 2013-01-10 | $9.70 | $34.73 | 7,900 | — | — |
| 2013-01-09 | $9.50 | $34.02 | 1,400 | — | — |
| 2013-01-08 | $9.84 | $35.24 | 4,300 | — | — |
| 2013-01-07 | $9.36 | $33.52 | 2,100 | — | — |
| 2013-01-04 | $9.44 | $33.80 | 3,800 | — | — |
| 2013-01-03 | $9.22 | $33.02 | 2,800 | — | — |
| 2013-01-02 | $9.48 | $33.95 | 9,700 | — | — |