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
- 2004-02-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $12.50 | $15.40 | 864 |
| 2013-12-30 | $12.43 | $15.32 | 0 |
| 2013-12-27 | $12.43 | $15.32 | 144 |
| 2013-12-26 | $12.50 | $15.40 | 0 |
| 2013-12-24 | $12.50 | $15.40 | 0 |
| 2013-12-23 | $12.50 | $15.40 | 1,152 |
| 2013-12-20 | $12.50 | $15.40 | 432 |
| 2013-12-19 | $12.50 | $15.40 | 0 |
| 2013-12-18 | $12.50 | $15.40 | 864 |
| 2013-12-17 | $12.47 | $15.36 | 576 |
| 2013-12-16 | $12.47 | $15.36 | 720 |
| 2013-12-13 | $12.43 | $15.32 | 0 |
| 2013-12-12 | $12.43 | $15.32 | 4,176 |
| 2013-12-11 | $12.48 | $15.38 | 3,456 |
| 2013-12-10 | $12.58 | $15.51 | 1,584 |
| 2013-12-09 | $12.58 | $15.51 | 1,296 |
| 2013-12-06 | $12.58 | $15.51 | 3,312 |
| 2013-12-05 | $12.58 | $15.51 | 2,880 |
| 2013-12-04 | $12.58 | $15.51 | 0 |
| 2013-12-03 | $12.58 | $15.51 | 0 |
| 2013-12-02 | $12.58 | $15.51 | 1,152 |
| 2013-11-29 | $12.84 | $15.82 | 288 |
| 2013-11-27 | $12.90 | $15.89 | 0 |
| 2013-11-26 | $12.90 | $15.89 | 0 |
| 2013-11-25 | $12.90 | $15.77 | 0 |
| 2013-11-22 | $12.90 | $15.77 | 1,440 |
| 2013-11-21 | $12.99 | $15.89 | 1,440 |
| 2013-11-20 | $12.60 | $15.42 | 2,304 |
| 2013-11-19 | $12.64 | $15.46 | 2,880 |
| 2013-11-18 | $12.69 | $15.53 | 144 |
| 2013-11-15 | $12.69 | $15.53 | 576 |
| 2013-11-14 | $12.57 | $15.38 | 6,768 |
| 2013-11-13 | $12.50 | $15.29 | 720 |
| 2013-11-12 | $12.50 | $15.29 | 2,160 |
| 2013-11-11 | $12.57 | $15.38 | 144 |
| 2013-11-08 | $12.57 | $15.38 | 2,448 |
| 2013-11-07 | $12.50 | $15.29 | 6,192 |
| 2013-11-06 | $12.50 | $15.29 | 2,160 |
| 2013-11-05 | $12.50 | $15.29 | 0 |
| 2013-11-04 | $12.50 | $15.29 | 0 |
| 2013-11-01 | $12.50 | $15.29 | 576 |
| 2013-10-31 | $12.47 | $15.25 | 432 |
| 2013-10-30 | $12.47 | $15.25 | 3,456 |
| 2013-10-29 | $12.47 | $15.25 | 2,736 |
| 2013-10-28 | $12.53 | $15.33 | 1,152 |
| 2013-10-25 | $12.53 | $15.33 | 22,752 |
| 2013-10-24 | $13.02 | $15.93 | 576 |
| 2013-10-23 | $13.06 | $15.97 | 0 |
| 2013-10-22 | $13.06 | $15.97 | 0 |
| 2013-10-21 | $13.06 | $15.97 | 288 |
| 2013-10-18 | $13.09 | $16.01 | 4,320 |
| 2013-10-17 | $13.19 | $16.14 | 0 |
| 2013-10-16 | $13.19 | $16.14 | 144 |
| 2013-10-15 | $13.13 | $16.06 | 0 |
| 2013-10-14 | $13.13 | $16.06 | 144 |
| 2013-10-11 | $13.19 | $16.14 | 1,728 |
| 2013-10-10 | $13.44 | $16.44 | 0 |
| 2013-10-09 | $13.44 | $16.44 | 0 |
| 2013-10-08 | $13.44 | $16.44 | 1,152 |
| 2013-10-07 | $13.56 | $16.59 | 7,920 |
| 2013-10-04 | $13.68 | $16.73 | 0 |
| 2013-10-03 | $13.68 | $16.73 | 0 |
| 2013-10-02 | $13.68 | $16.73 | 144 |
| 2013-10-01 | $13.37 | $16.35 | 0 |
| 2013-09-30 | $13.37 | $16.35 | 288 |
| 2013-09-27 | $13.37 | $16.35 | 720 |
| 2013-09-26 | $13.87 | $16.96 | 1,008 |
| 2013-09-25 | $13.19 | $16.14 | 1,728 |
| 2013-09-24 | $13.85 | $16.95 | 1,584 |
| 2013-09-23 | $13.19 | $16.14 | 2,160 |
| 2013-09-20 | $13.02 | $15.93 | 0 |
| 2013-09-19 | $13.02 | $15.93 | 0 |
| 2013-09-18 | $13.02 | $15.93 | 0 |
| 2013-09-17 | $13.02 | $15.93 | 0 |
| 2013-09-16 | $13.02 | $15.93 | 144 |
| 2013-09-13 | $12.92 | $15.81 | 1,440 |
| 2013-09-12 | $12.99 | $15.89 | 0 |
| 2013-09-11 | $12.99 | $15.89 | 4,320 |
| 2013-09-10 | $13.13 | $16.06 | 144 |
| 2013-09-09 | $13.09 | $16.01 | 0 |
| 2013-09-06 | $13.09 | $16.01 | 288 |
| 2013-09-05 | $13.09 | $16.01 | 0 |
| 2013-09-04 | $13.09 | $16.01 | 864 |
| 2013-09-03 | $13.02 | $15.93 | 0 |
| 2013-08-30 | $13.02 | $15.93 | 0 |
| 2013-08-29 | $13.02 | $15.93 | 864 |
| 2013-08-28 | $12.99 | $15.89 | 1,440 |
| 2013-08-27 | $13.02 | $15.81 | 3,456 |
| 2013-08-26 | $13.16 | $15.98 | 0 |
| 2013-08-23 | $13.16 | $15.98 | 144 |
| 2013-08-22 | $13.13 | $15.94 | 1,152 |
| 2013-08-21 | $13.26 | $16.11 | 1,296 |
| 2013-08-20 | $13.02 | $15.81 | 432 |
| 2013-08-19 | $12.96 | $15.74 | 864 |
| 2013-08-16 | $12.96 | $15.74 | 0 |
| 2013-08-15 | $12.96 | $15.74 | 432 |
| 2013-08-14 | $13.19 | $16.02 | 0 |
| 2013-08-13 | $13.19 | $16.02 | 1,872 |
| 2013-08-12 | $12.96 | $15.74 | 0 |
| 2013-08-09 | $12.96 | $15.74 | 3,600 |
| 2013-08-08 | $13.37 | $16.23 | 0 |
| 2013-08-07 | $13.37 | $16.23 | 2,592 |
| 2013-08-06 | $13.38 | $16.24 | 576 |
| 2013-08-05 | $13.33 | $16.19 | 0 |
| 2013-08-02 | $13.33 | $16.19 | 720 |
| 2013-08-01 | $13.75 | $16.70 | 5,040 |
| 2013-07-31 | $12.85 | $15.60 | 432 |
| 2013-07-30 | $12.84 | $15.59 | 0 |
| 2013-07-29 | $12.84 | $15.59 | 0 |
| 2013-07-26 | $12.84 | $15.59 | 0 |
| 2013-07-25 | $12.84 | $15.59 | 144 |
| 2013-07-24 | $12.85 | $15.60 | 144 |
| 2013-07-23 | $12.33 | $14.98 | 288 |
| 2013-07-22 | $12.78 | $15.52 | 288 |
| 2013-07-19 | $12.43 | $15.10 | 720 |
| 2013-07-18 | $12.26 | $14.89 | 1,728 |
| 2013-07-17 | $12.16 | $14.77 | 288 |
| 2013-07-16 | $12.22 | $14.84 | 0 |
| 2013-07-15 | $12.22 | $14.84 | 0 |
| 2013-07-12 | $12.22 | $14.84 | 0 |
| 2013-07-11 | $12.22 | $14.84 | 14,400 |
| 2013-07-10 | $12.16 | $14.77 | 1,008 |
| 2013-07-09 | $12.16 | $14.77 | 288 |
| 2013-07-08 | $12.40 | $15.05 | 0 |
| 2013-07-05 | $12.40 | $15.05 | 9,216 |
| 2013-07-03 | $12.50 | $15.18 | 144 |
| 2013-07-02 | $12.50 | $15.18 | 144 |
| 2013-07-01 | $12.33 | $14.97 | 0 |
| 2013-06-28 | $12.33 | $14.97 | 144 |
| 2013-06-27 | $12.16 | $14.77 | 0 |
| 2013-06-26 | $12.16 | $14.77 | 0 |
| 2013-06-25 | $12.16 | $14.77 | 3,744 |
| 2013-06-24 | $12.15 | $14.76 | 0 |
| 2013-06-21 | $12.15 | $14.76 | 0 |
| 2013-06-20 | $12.15 | $14.76 | 1,152 |
| 2013-06-19 | $12.22 | $14.84 | 0 |
| 2013-06-18 | $12.22 | $14.84 | 432 |
| 2013-06-17 | $12.22 | $14.83 | 0 |
| 2013-06-14 | $12.22 | $14.83 | 0 |
| 2013-06-13 | $12.22 | $14.83 | 0 |
| 2013-06-12 | $12.22 | $14.83 | 0 |
| 2013-06-11 | $12.22 | $14.83 | 0 |
| 2013-06-10 | $12.22 | $14.83 | 7,488 |
| 2013-06-07 | $12.14 | $14.74 | 0 |
| 2013-06-06 | $12.14 | $14.74 | 0 |
| 2013-06-05 | $12.14 | $14.74 | 0 |
| 2013-06-04 | $12.14 | $14.74 | 1,296 |
| 2013-06-03 | $12.15 | $14.75 | 144 |
| 2013-05-31 | $12.17 | $14.78 | 4,896 |
| 2013-05-30 | $12.15 | $14.76 | 2,016 |
| 2013-05-29 | $12.50 | $15.18 | 0 |
| 2013-05-28 | $12.50 | $15.08 | 0 |
| 2013-05-24 | $12.50 | $15.08 | 0 |
| 2013-05-23 | $12.50 | $15.08 | 0 |
| 2013-05-22 | $12.50 | $15.08 | 0 |
| 2013-05-21 | $12.50 | $15.08 | 576 |
| 2013-05-20 | $12.43 | $15.00 | 3,312 |
| 2013-05-17 | $12.50 | $15.08 | 0 |
| 2013-05-16 | $12.50 | $15.08 | 1,008 |
| 2013-05-15 | $12.47 | $15.04 | 0 |
| 2013-05-14 | $12.47 | $15.04 | 0 |
| 2013-05-13 | $12.47 | $15.04 | 0 |
| 2013-05-10 | $12.47 | $15.04 | 0 |
| 2013-05-09 | $12.47 | $15.04 | 1,152 |
| 2013-05-08 | $12.50 | $15.08 | 144 |
| 2013-05-07 | $12.36 | $14.91 | 144 |
| 2013-05-06 | $12.29 | $14.83 | 0 |
| 2013-05-03 | $12.29 | $14.83 | 432 |
| 2013-05-02 | $12.22 | $14.74 | 0 |
| 2013-05-01 | $12.22 | $14.74 | 0 |
| 2013-04-30 | $12.22 | $14.74 | 1,296 |
| 2013-04-29 | $12.15 | $14.66 | 0 |
| 2013-04-26 | $12.15 | $14.66 | 0 |
| 2013-04-25 | $12.15 | $14.66 | 0 |
| 2013-04-24 | $12.15 | $14.66 | 0 |
| 2013-04-23 | $12.15 | $14.66 | 0 |
| 2013-04-22 | $12.15 | $14.66 | 0 |
| 2013-04-19 | $12.15 | $14.66 | 0 |
| 2013-04-18 | $12.15 | $14.66 | 0 |
| 2013-04-17 | $12.15 | $14.66 | 0 |
| 2013-04-16 | $12.15 | $14.66 | 1,008 |
| 2013-04-15 | $11.98 | $14.45 | 432 |
| 2013-04-12 | $12.15 | $14.66 | 0 |
| 2013-04-11 | $12.15 | $14.66 | 0 |
| 2013-04-10 | $12.15 | $14.66 | 2,016 |
| 2013-04-09 | $12.08 | $14.58 | 0 |
| 2013-04-08 | $12.08 | $14.58 | 1,008 |
| 2013-04-05 | $12.05 | $14.53 | 0 |
| 2013-04-04 | $12.05 | $14.53 | 144 |
| 2013-04-03 | $12.08 | $14.58 | 0 |
| 2013-04-02 | $12.08 | $14.58 | 0 |
| 2013-04-01 | $12.08 | $14.58 | 0 |
| 2013-03-28 | $12.08 | $14.58 | 576 |
| 2013-03-27 | $12.08 | $14.58 | 0 |
| 2013-03-26 | $12.08 | $14.58 | 0 |
| 2013-03-25 | $12.08 | $14.58 | 1,584 |
| 2013-03-22 | $12.15 | $14.66 | 0 |
| 2013-03-21 | $12.15 | $14.66 | 0 |
| 2013-03-20 | $12.15 | $14.66 | 1,584 |
| 2013-03-19 | $11.98 | $14.45 | 0 |
| 2013-03-18 | $11.98 | $14.45 | 720 |
| 2013-03-15 | $11.98 | $14.45 | 0 |
| 2013-03-14 | $11.98 | $14.45 | 4,032 |
| 2013-03-13 | $12.15 | $14.66 | 0 |
| 2013-03-12 | $12.15 | $14.66 | 0 |
| 2013-03-11 | $12.15 | $14.66 | 576 |
| 2013-03-08 | $12.08 | $14.58 | 0 |
| 2013-03-07 | $12.08 | $14.58 | 144 |
| 2013-03-06 | $12.15 | $14.66 | 576 |
| 2013-03-05 | $12.26 | $14.79 | 5,328 |
| 2013-03-04 | $12.26 | $14.79 | 4,608 |
| 2013-03-01 | $12.22 | $14.74 | 0 |
| 2013-02-28 | $12.22 | $14.74 | 0 |
| 2013-02-27 | $12.22 | $14.74 | 0 |
| 2013-02-26 | $12.22 | $14.64 | 0 |
| 2013-02-25 | $12.22 | $14.64 | 2,160 |
| 2013-02-22 | $12.22 | $14.64 | 0 |
| 2013-02-21 | $12.22 | $14.64 | 1,440 |
| 2013-02-20 | $12.67 | $15.18 | 144 |
| 2013-02-19 | $12.15 | $14.56 | 0 |
| 2013-02-15 | $12.15 | $14.56 | 0 |
| 2013-02-14 | $12.15 | $14.56 | 0 |
| 2013-02-13 | $12.15 | $14.56 | 144 |
| 2013-02-12 | $12.08 | $14.48 | 720 |
| 2013-02-11 | $12.08 | $14.47 | 432 |
| 2013-02-08 | $11.81 | $14.14 | 0 |
| 2013-02-07 | $11.81 | $14.14 | 720 |
| 2013-02-06 | $11.81 | $14.14 | 0 |
| 2013-02-05 | $11.81 | $14.14 | 0 |
| 2013-02-04 | $11.81 | $14.14 | 1,440 |
| 2013-02-01 | $11.65 | $13.95 | 0 |
| 2013-01-31 | $11.65 | $13.95 | 0 |
| 2013-01-30 | $11.65 | $13.95 | 0 |
| 2013-01-29 | $11.65 | $13.95 | 432 |
| 2013-01-28 | $11.81 | $14.14 | 720 |
| 2013-01-25 | $11.81 | $14.14 | 0 |
| 2013-01-24 | $11.81 | $14.14 | 2,592 |
| 2013-01-23 | $11.64 | $13.94 | 3,456 |
| 2013-01-22 | $11.70 | $14.02 | 1,440 |
| 2013-01-18 | $11.84 | $14.19 | 10,944 |
| 2013-01-17 | $11.70 | $14.02 | 288 |
| 2013-01-16 | $11.70 | $14.02 | 2,160 |
| 2013-01-15 | $11.81 | $14.14 | 0 |
| 2013-01-14 | $11.81 | $14.14 | 0 |
| 2013-01-11 | $11.81 | $14.14 | 1,872 |
| 2013-01-10 | $11.94 | $14.31 | 0 |
| 2013-01-09 | $11.94 | $14.31 | 1,296 |
| 2013-01-08 | $11.81 | $14.14 | 0 |
| 2013-01-07 | $11.81 | $14.14 | 0 |
| 2013-01-04 | $11.81 | $14.14 | 432 |
| 2013-01-03 | $11.81 | $14.14 | 288 |
| 2013-01-02 | $11.67 | $13.98 | 0 |