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
- 1980-05-06 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 | $8.72 | $34.92 | 2,793,800 | — | — |
| 2013-12-30 | $8.73 | $34.96 | 2,834,400 | — | — |
| 2013-12-27 | $8.77 | $35.12 | 3,178,000 | — | — |
| 2013-12-26 | $8.89 | $35.60 | 2,332,000 | — | — |
| 2013-12-24 | $8.86 | $35.48 | 2,508,200 | — | — |
| 2013-12-23 | $8.76 | $35.08 | 3,573,100 | — | — |
| 2013-12-20 | $8.68 | $34.76 | 8,174,000 | — | — |
| 2013-12-19 | $8.46 | $33.88 | 6,212,000 | — | — |
| 2013-12-18 | $8.45 | $33.84 | 4,153,500 | — | — |
| 2013-12-17 | $8.35 | $33.44 | 5,299,700 | — | — |
| 2013-12-16 | $8.51 | $34.08 | 4,656,100 | — | — |
| 2013-12-13 | $8.37 | $33.52 | 6,020,300 | — | — |
| 2013-12-12 | $8.20 | $32.84 | 9,292,300 | — | — |
| 2013-12-11 | $8.37 | $33.52 | 4,833,200 | — | — |
| 2013-12-10 | $8.48 | $33.96 | 5,710,500 | — | — |
| 2013-12-09 | $8.35 | $33.44 | 8,305,600 | — | — |
| 2013-12-06 | $8.55 | $34.24 | 4,538,600 | — | — |
| 2013-12-05 | $8.55 | $34.24 | 4,056,200 | — | — |
| 2013-12-04 | $8.54 | $34.20 | 4,706,100 | — | — |
| 2013-12-03 | $8.59 | $34.40 | 5,140,600 | — | — |
| 2013-12-02 | $8.59 | $34.40 | 4,430,800 | — | — |
| 2013-11-29 | $8.61 | $34.48 | 1,735,500 | — | — |
| 2013-11-27 | $8.66 | $34.68 | 3,432,600 | — | — |
| 2013-11-26 | $8.74 | $34.80 | 3,494,200 | — | — |
| 2013-11-25 | $8.70 | $34.64 | 4,200,600 | — | — |
| 2013-11-22 | $8.68 | $34.56 | 4,357,800 | — | — |
| 2013-11-21 | $8.74 | $34.80 | 5,352,200 | — | — |
| 2013-11-20 | $8.50 | $33.84 | 6,352,500 | — | — |
| 2013-11-19 | $8.50 | $33.84 | 7,319,900 | — | — |
| 2013-11-18 | $8.69 | $34.60 | 9,628,400 | — | — |
| 2013-11-15 | $8.95 | $35.64 | 10,229,200 | — | — |
| 2013-11-14 | $8.74 | $34.80 | 11,171,000 | — | — |
| 2013-11-13 | $8.64 | $34.40 | 11,992,500 | — | — |
| 2013-11-12 | $8.50 | $33.84 | 12,573,900 | — | — |
| 2013-11-11 | $8.34 | $33.21 | 10,110,300 | — | — |
| 2013-11-08 | $8.34 | $33.21 | 13,955,400 | — | — |
| 2013-11-07 | $8.05 | $32.05 | 32,725,000 | — | — |
| 2013-11-06 | $9.09 | $36.19 | 10,188,000 | — | — |
| 2013-11-05 | $9.23 | $36.75 | 15,125,900 | — | — |
| 2013-11-04 | $9.11 | $36.27 | 10,763,000 | — | — |
| 2013-11-01 | $8.73 | $34.76 | 10,087,400 | — | — |
| 2013-10-31 | $8.69 | $34.60 | 6,435,400 | — | — |
| 2013-10-30 | $8.72 | $34.72 | 8,046,000 | — | — |
| 2013-10-29 | $8.64 | $34.40 | 5,184,100 | — | — |
| 2013-10-28 | $8.69 | $34.60 | 5,183,500 | — | — |
| 2013-10-25 | $8.68 | $34.56 | 3,389,900 | — | — |
| 2013-10-24 | $8.67 | $34.52 | 5,270,500 | — | — |
| 2013-10-23 | $8.49 | $33.80 | 3,349,300 | — | — |
| 2013-10-22 | $8.60 | $34.24 | 3,341,700 | — | — |
| 2013-10-21 | $8.64 | $34.40 | 4,793,300 | — | — |
| 2013-10-18 | $8.59 | $34.20 | 3,527,000 | — | — |
| 2013-10-17 | $8.47 | $33.72 | 2,865,100 | — | — |
| 2013-10-16 | $8.50 | $33.84 | 2,959,200 | — | — |
| 2013-10-15 | $8.36 | $33.29 | 4,494,200 | — | — |
| 2013-10-14 | $8.53 | $33.96 | 2,990,900 | — | — |
| 2013-10-11 | $8.54 | $34.00 | 4,985,300 | — | — |
| 2013-10-10 | $8.35 | $33.25 | 5,489,100 | — | — |
| 2013-10-09 | $8.14 | $32.41 | 7,851,700 | — | — |
| 2013-10-08 | $8.43 | $33.57 | 8,326,500 | — | — |
| 2013-10-07 | $8.33 | $33.17 | 12,160,500 | — | — |
| 2013-10-04 | $8.34 | $33.21 | 9,919,700 | — | — |
| 2013-10-03 | $8.51 | $33.88 | 6,971,200 | — | — |
| 2013-10-02 | $8.62 | $34.32 | 9,051,500 | — | — |
| 2013-10-01 | $8.82 | $35.12 | 8,507,900 | — | — |
| 2013-09-30 | $8.48 | $33.76 | 3,214,800 | — | — |
| 2013-09-27 | $8.55 | $34.04 | 3,183,400 | — | — |
| 2013-09-26 | $8.47 | $33.72 | 5,625,300 | — | — |
| 2013-09-25 | $8.46 | $33.69 | 6,335,500 | — | — |
| 2013-09-24 | $8.34 | $33.21 | 4,129,200 | — | — |
| 2013-09-23 | $8.26 | $32.89 | 6,895,500 | — | — |
| 2013-09-20 | $8.41 | $33.49 | 4,611,900 | — | — |
| 2013-09-19 | $8.50 | $33.84 | 9,068,700 | — | — |
| 2013-09-18 | $8.48 | $33.76 | 5,654,700 | — | — |
| 2013-09-17 | $8.54 | $34.00 | 9,828,100 | — | — |
| 2013-09-16 | $8.47 | $33.72 | 9,186,700 | — | — |
| 2013-09-13 | $8.58 | $34.16 | 9,662,200 | — | — |
| 2013-09-12 | $8.62 | $34.32 | 15,148,800 | — | — |
| 2013-09-11 | $8.25 | $32.85 | 3,729,900 | — | — |
| 2013-09-10 | $8.19 | $32.61 | 6,085,200 | — | — |
| 2013-09-09 | $7.95 | $31.65 | 3,807,800 | — | — |
| 2013-09-06 | $7.84 | $31.22 | 3,814,300 | — | — |
| 2013-09-05 | $7.86 | $31.30 | 4,454,300 | — | — |
| 2013-09-04 | $7.77 | $30.94 | 7,083,900 | — | — |
| 2013-09-03 | $7.69 | $30.62 | 7,585,000 | — | — |
| 2013-08-30 | $7.56 | $30.10 | 4,345,200 | — | — |
| 2013-08-29 | $7.63 | $30.38 | 2,556,300 | — | — |
| 2013-08-28 | $7.67 | $30.34 | 3,692,600 | — | — |
| 2013-08-27 | $7.59 | $30.02 | 8,587,100 | — | — |
| 2013-08-26 | $7.98 | $31.57 | 11,086,200 | — | — |
| 2013-08-23 | $7.95 | $31.45 | 3,083,200 | — | — |
| 2013-08-22 | $7.92 | $31.33 | 2,208,600 | — | — |
| 2013-08-21 | $7.87 | $31.13 | 3,252,500 | — | — |
| 2013-08-20 | $7.93 | $31.37 | 6,868,900 | — | — |
| 2013-08-19 | $7.77 | $30.74 | 4,055,200 | — | — |
| 2013-08-16 | $7.78 | $30.78 | 3,746,600 | — | — |
| 2013-08-15 | $7.71 | $30.50 | 5,097,000 | — | — |
| 2013-08-14 | $7.81 | $30.89 | 7,817,500 | — | — |
| 2013-08-13 | $7.89 | $31.21 | 13,927,900 | — | — |
| 2013-08-12 | $7.98 | $31.57 | 6,610,300 | — | — |
| 2013-08-09 | $7.91 | $31.29 | 5,624,100 | — | — |
| 2013-08-08 | $7.87 | $31.13 | 8,949,700 | — | — |
| 2013-08-07 | $7.80 | $30.85 | 11,939,700 | — | — |
| 2013-08-06 | $7.43 | $29.39 | 6,600,400 | — | — |
| 2013-08-05 | $7.43 | $29.39 | 4,341,000 | — | — |
| 2013-08-02 | $7.33 | $29.00 | 4,192,100 | — | — |
| 2013-08-01 | $7.34 | $29.04 | 7,700,500 | — | — |
| 2013-07-31 | $7.11 | $28.13 | 6,487,200 | — | — |
| 2013-07-30 | $7.08 | $28.01 | 5,938,300 | — | — |
| 2013-07-29 | $7.07 | $27.97 | 5,667,200 | — | — |
| 2013-07-26 | $7.14 | $28.24 | 6,239,700 | — | — |
| 2013-07-25 | $7.02 | $27.77 | 6,488,800 | — | — |
| 2013-07-24 | $7.12 | $28.16 | 11,393,800 | — | — |
| 2013-07-23 | $7.23 | $28.60 | 27,627,000 | — | — |
| 2013-07-22 | $6.68 | $26.42 | 8,905,900 | — | — |
| 2013-07-19 | $6.69 | $26.46 | 3,951,100 | — | — |
| 2013-07-18 | $6.81 | $26.94 | 7,542,200 | — | — |
| 2013-07-17 | $6.62 | $26.19 | 6,550,000 | — | — |
| 2013-07-16 | $6.57 | $25.99 | 7,829,800 | — | — |
| 2013-07-15 | $6.51 | $25.75 | 4,857,600 | — | — |
| 2013-07-12 | $6.48 | $25.63 | 14,507,500 | — | — |
| 2013-07-11 | $6.13 | $24.25 | 2,235,900 | — | — |
| 2013-07-10 | $6.10 | $24.13 | 3,605,600 | — | — |
| 2013-07-09 | $6.01 | $23.77 | 3,532,400 | — | — |
| 2013-07-08 | $5.93 | $23.46 | 2,481,900 | — | — |
| 2013-07-05 | $5.93 | $23.46 | 933,400 | — | — |
| 2013-07-03 | $5.86 | $23.18 | 1,260,300 | — | — |
| 2013-07-02 | $5.91 | $23.38 | 1,623,700 | — | — |
| 2013-07-01 | $5.91 | $23.38 | 2,679,000 | — | — |
| 2013-06-28 | $5.83 | $23.06 | 2,101,800 | — | — |
| 2013-06-27 | $5.85 | $23.14 | 2,184,600 | — | — |
| 2013-06-26 | $5.81 | $22.98 | 2,440,000 | — | — |
| 2013-06-25 | $5.72 | $22.63 | 3,264,700 | — | — |
| 2013-06-24 | $5.67 | $22.43 | 3,945,200 | — | — |
| 2013-06-21 | $5.72 | $22.63 | 3,509,800 | — | — |
| 2013-06-20 | $5.77 | $22.82 | 3,446,500 | — | — |
| 2013-06-19 | $5.98 | $23.66 | 2,561,800 | — | — |
| 2013-06-18 | $5.99 | $23.69 | 2,247,800 | — | — |
| 2013-06-17 | $5.94 | $23.50 | 2,587,800 | — | — |
| 2013-06-14 | $5.96 | $23.58 | 3,131,500 | — | — |
| 2013-06-13 | $5.98 | $23.66 | 2,459,400 | — | — |
| 2013-06-12 | $5.93 | $23.46 | 3,025,700 | — | — |
| 2013-06-11 | $5.95 | $23.54 | 2,368,900 | — | — |
| 2013-06-10 | $5.98 | $23.66 | 4,251,500 | — | — |
| 2013-06-07 | $5.87 | $23.22 | 3,459,300 | — | — |
| 2013-06-06 | $5.72 | $22.63 | 6,051,000 | — | — |
| 2013-06-05 | $5.59 | $22.11 | 8,001,900 | — | — |
| 2013-06-04 | $5.83 | $23.06 | 5,740,700 | — | — |
| 2013-06-03 | $5.87 | $23.22 | 4,551,100 | — | — |
| 2013-05-31 | $5.95 | $23.54 | 3,160,600 | — | — |
| 2013-05-30 | $6.04 | $23.89 | 1,884,600 | — | — |
| 2013-05-29 | $6.05 | $23.77 | 2,711,000 | — | — |
| 2013-05-28 | $6.11 | $24.01 | 3,965,000 | — | — |
| 2013-05-24 | $6.08 | $23.89 | 6,994,300 | — | — |
| 2013-05-23 | $6.00 | $23.58 | 3,325,300 | — | — |
| 2013-05-22 | $6.02 | $23.66 | 2,976,400 | — | — |
| 2013-05-21 | $6.06 | $23.81 | 2,197,700 | — | — |
| 2013-05-20 | $6.06 | $23.81 | 1,954,600 | — | — |
| 2013-05-17 | $6.04 | $23.73 | 2,820,000 | — | — |
| 2013-05-16 | $6.04 | $23.73 | 4,860,600 | — | — |
| 2013-05-15 | $6.06 | $23.81 | 5,105,200 | — | — |
| 2013-05-14 | $5.91 | $23.22 | 7,655,100 | — | — |
| 2013-05-13 | $5.79 | $22.75 | 3,872,400 | — | — |
| 2013-05-10 | $5.78 | $22.71 | 4,815,700 | — | — |
| 2013-05-09 | $5.79 | $22.75 | 7,390,100 | — | — |
| 2013-05-08 | $5.78 | $22.71 | 14,543,600 | — | — |
| 2013-05-07 | $6.12 | $24.05 | 5,317,500 | — | — |
| 2013-05-06 | $6.14 | $24.13 | 7,008,300 | — | — |
| 2013-05-03 | $5.90 | $23.18 | 2,689,000 | — | — |
| 2013-05-02 | $5.78 | $22.71 | 2,820,600 | — | — |
| 2013-05-01 | $5.68 | $22.32 | 1,792,600 | — | — |
| 2013-04-30 | $5.69 | $22.36 | 4,806,900 | — | — |
| 2013-04-29 | $5.68 | $22.32 | 2,059,300 | — | — |
| 2013-04-26 | $5.70 | $22.40 | 2,473,000 | — | — |
| 2013-04-25 | $5.65 | $22.20 | 3,333,600 | — | — |
| 2013-04-24 | $5.55 | $21.81 | 2,477,200 | — | — |
| 2013-04-23 | $5.47 | $21.49 | 2,124,000 | — | — |
| 2013-04-22 | $5.42 | $21.30 | 2,054,500 | — | — |
| 2013-04-19 | $5.40 | $21.22 | 3,469,900 | — | — |
| 2013-04-18 | $5.35 | $21.02 | 3,551,400 | — | — |
| 2013-04-17 | $5.34 | $20.98 | 8,963,600 | — | — |
| 2013-04-16 | $5.53 | $21.73 | 5,647,000 | — | — |
| 2013-04-15 | $5.60 | $22.01 | 3,684,000 | — | — |
| 2013-04-12 | $5.75 | $22.60 | 4,909,800 | — | — |
| 2013-04-11 | $5.67 | $22.28 | 4,405,300 | — | — |
| 2013-04-10 | $5.57 | $21.89 | 3,397,700 | — | — |
| 2013-04-09 | $5.52 | $21.69 | 2,922,800 | — | — |
| 2013-04-08 | $5.51 | $21.65 | 3,167,400 | — | — |
| 2013-04-05 | $5.54 | $21.77 | 3,691,100 | — | — |
| 2013-04-04 | $5.64 | $22.16 | 4,026,900 | — | — |
| 2013-04-03 | $5.62 | $22.08 | 2,641,900 | — | — |
| 2013-04-02 | $5.71 | $22.44 | 3,868,200 | — | — |
| 2013-04-01 | $5.72 | $22.48 | 2,100,900 | — | — |
| 2013-03-28 | $5.68 | $22.32 | 5,347,900 | — | — |
| 2013-03-27 | $5.78 | $22.71 | 3,107,700 | — | — |
| 2013-03-26 | $5.77 | $22.67 | 3,933,300 | — | — |
| 2013-03-25 | $5.63 | $22.12 | 1,835,400 | — | — |
| 2013-03-22 | $5.61 | $22.04 | 3,220,900 | — | — |
| 2013-03-21 | $5.62 | $22.08 | 4,390,500 | — | — |
| 2013-03-20 | $5.60 | $22.01 | 3,126,300 | — | — |
| 2013-03-19 | $5.56 | $21.85 | 4,776,300 | — | — |
| 2013-03-18 | $5.48 | $21.53 | 2,458,300 | — | — |
| 2013-03-15 | $5.52 | $21.69 | 4,196,600 | — | — |
| 2013-03-14 | $5.50 | $21.61 | 2,107,200 | — | — |
| 2013-03-13 | $5.49 | $21.57 | 2,846,400 | — | — |
| 2013-03-12 | $5.45 | $21.42 | 2,858,400 | — | — |
| 2013-03-11 | $5.47 | $21.49 | 2,635,700 | — | — |
| 2013-03-08 | $5.51 | $21.65 | 3,395,800 | — | — |
| 2013-03-07 | $5.47 | $21.49 | 3,031,000 | — | — |
| 2013-03-06 | $5.48 | $21.53 | 5,378,400 | — | — |
| 2013-03-05 | $5.53 | $21.73 | 3,728,200 | — | — |
| 2013-03-04 | $5.47 | $21.49 | 5,260,000 | — | — |
| 2013-03-01 | $5.51 | $21.65 | 13,994,400 | — | — |
| 2013-02-28 | $5.70 | $22.40 | 11,526,200 | — | — |
| 2013-02-27 | $5.50 | $21.61 | 6,343,600 | — | — |
| 2013-02-26 | $5.53 | $21.57 | 5,817,700 | — | — |
| 2013-02-25 | $5.45 | $21.26 | 4,007,500 | — | — |
| 2013-02-22 | $5.49 | $21.42 | 4,889,600 | — | — |
| 2013-02-21 | $5.49 | $21.42 | 8,040,700 | — | — |
| 2013-02-20 | $5.59 | $21.81 | 12,620,300 | — | — |
| 2013-02-19 | $5.40 | $21.07 | 6,362,700 | — | — |
| 2013-02-15 | $5.27 | $20.56 | 5,439,000 | — | — |
| 2013-02-14 | $5.29 | $20.64 | 3,940,000 | — | — |
| 2013-02-13 | $5.25 | $20.48 | 4,471,100 | — | — |
| 2013-02-12 | $5.28 | $20.60 | 5,049,800 | — | — |
| 2013-02-11 | $5.20 | $20.29 | 14,288,000 | — | — |
| 2013-02-08 | $5.02 | $19.58 | 3,291,500 | — | — |
| 2013-02-07 | $5.03 | $19.62 | 2,935,600 | — | — |
| 2013-02-06 | $5.05 | $19.70 | 3,019,900 | — | — |
| 2013-02-05 | $5.10 | $19.90 | 2,053,300 | — | — |
| 2013-02-04 | $5.11 | $19.93 | 1,352,700 | — | — |
| 2013-02-01 | $5.13 | $20.01 | 2,270,300 | — | — |
| 2013-01-31 | $5.14 | $20.05 | 1,851,500 | — | — |
| 2013-01-30 | $5.14 | $20.05 | 2,079,600 | — | — |
| 2013-01-29 | $5.13 | $20.01 | 2,514,100 | — | — |
| 2013-01-28 | $5.15 | $20.09 | 2,494,700 | — | — |
| 2013-01-25 | $5.17 | $20.17 | 2,878,100 | — | — |
| 2013-01-24 | $5.13 | $20.01 | 2,321,800 | — | — |
| 2013-01-23 | $5.15 | $20.09 | 2,576,000 | — | — |
| 2013-01-22 | $5.18 | $20.21 | 2,964,400 | — | — |
| 2013-01-18 | $5.10 | $19.90 | 4,275,300 | — | — |
| 2013-01-17 | $5.09 | $19.86 | 2,589,600 | — | — |
| 2013-01-16 | $5.08 | $19.82 | 8,499,600 | — | — |
| 2013-01-15 | $4.90 | $19.12 | 3,431,000 | — | — |
| 2013-01-14 | $4.85 | $18.92 | 1,778,400 | — | — |
| 2013-01-11 | $4.82 | $18.80 | 2,117,400 | — | — |
| 2013-01-10 | $4.81 | $18.76 | 2,177,300 | — | — |
| 2013-01-09 | $4.79 | $18.69 | 1,865,200 | — | — |
| 2013-01-08 | $4.74 | $18.49 | 2,570,200 | — | — |
| 2013-01-07 | $4.79 | $18.69 | 2,543,800 | — | — |
| 2013-01-04 | $4.76 | $18.57 | 4,928,300 | — | — |
| 2013-01-03 | $4.75 | $18.53 | 3,978,400 | — | — |
| 2013-01-02 | $4.70 | $18.34 | 3,699,000 | — | — |