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
- 2010-04-22 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 | $17.26 | $17.26 | 1,700 |
| 2013-12-30 | $17.31 | $17.31 | 0 |
| 2013-12-27 | $17.31 | $17.31 | 98,200 |
| 2013-12-26 | $17.15 | $17.15 | 0 |
| 2013-12-24 | $17.15 | $17.15 | 500 |
| 2013-12-23 | $17.00 | $17.00 | 29,400 |
| 2013-12-20 | $16.92 | $16.92 | 800 |
| 2013-12-19 | $16.74 | $16.74 | 6,600 |
| 2013-12-18 | $16.43 | $16.43 | 4,100 |
| 2013-12-17 | $16.26 | $16.26 | 2,800 |
| 2013-12-16 | $16.27 | $16.27 | 10,700 |
| 2013-12-13 | $15.64 | $15.64 | 4,000 |
| 2013-12-12 | $15.68 | $15.68 | 2,700 |
| 2013-12-11 | $15.70 | $15.70 | 100,200 |
| 2013-12-10 | $15.74 | $15.74 | 500 |
| 2013-12-09 | $15.82 | $15.82 | 2,400 |
| 2013-12-06 | $15.80 | $15.80 | 2,600 |
| 2013-12-05 | $15.46 | $15.46 | 1,800 |
| 2013-12-04 | $15.40 | $15.40 | 2,200 |
| 2013-12-03 | $15.40 | $15.40 | 1,500 |
| 2013-12-02 | $15.77 | $15.77 | 4,100 |
| 2013-11-29 | $15.89 | $15.89 | 800 |
| 2013-11-27 | $15.82 | $15.82 | 15,700 |
| 2013-11-26 | $15.78 | $15.78 | 3,800 |
| 2013-11-25 | $15.39 | $15.39 | 400 |
| 2013-11-22 | $15.34 | $15.34 | 1,100 |
| 2013-11-21 | $15.13 | $15.13 | 400 |
| 2013-11-20 | $15.00 | $15.00 | 109,400 |
| 2013-11-19 | $15.11 | $15.11 | 1,100 |
| 2013-11-18 | $15.07 | $15.07 | 47,000 |
| 2013-11-15 | $15.13 | $15.13 | 6,300 |
| 2013-11-14 | $15.06 | $15.06 | 2,200 |
| 2013-11-13 | $14.98 | $14.98 | 4,200 |
| 2013-11-12 | $15.09 | $15.09 | 0 |
| 2013-11-11 | $15.09 | $15.09 | 1,800 |
| 2013-11-08 | $15.18 | $15.18 | 75,900 |
| 2013-11-07 | $15.47 | $15.47 | 4,300 |
| 2013-11-06 | $15.71 | $15.71 | 1,500 |
| 2013-11-05 | $15.84 | $15.84 | 700 |
| 2013-11-04 | $15.87 | $15.87 | 1,600 |
| 2013-11-01 | $15.70 | $15.70 | 4,500 |
| 2013-10-31 | $15.73 | $15.73 | 91,000 |
| 2013-10-30 | $15.71 | $15.71 | 11,800 |
| 2013-10-29 | $15.94 | $15.94 | 0 |
| 2013-10-28 | $15.94 | $15.94 | 25,400 |
| 2013-10-25 | $15.70 | $15.70 | 5,900 |
| 2013-10-24 | $16.01 | $16.01 | 4,700 |
| 2013-10-23 | $15.80 | $15.80 | 11,000 |
| 2013-10-22 | $15.99 | $15.99 | 4,100 |
| 2013-10-21 | $15.94 | $15.94 | 100 |
| 2013-10-18 | $15.98 | $15.98 | 600 |
| 2013-10-17 | $16.04 | $16.04 | 101,900 |
| 2013-10-16 | $16.19 | $16.19 | 1,100 |
| 2013-10-15 | $15.61 | $15.61 | 0 |
| 2013-10-14 | $15.61 | $15.61 | 2,200 |
| 2013-10-11 | $15.40 | $15.40 | 65,100 |
| 2013-10-10 | $15.50 | $15.50 | 38,900 |
| 2013-10-09 | $15.10 | $15.10 | 11,600 |
| 2013-10-08 | $14.98 | $14.98 | 7,400 |
| 2013-10-07 | $15.29 | $15.29 | 17,300 |
| 2013-10-04 | $15.23 | $15.23 | 1,000 |
| 2013-10-03 | $14.86 | $14.86 | 263,800 |
| 2013-10-02 | $14.68 | $14.68 | 9,300 |
| 2013-10-01 | $14.63 | $14.63 | 5,300 |
| 2013-09-30 | $14.46 | $14.46 | 15,800 |
| 2013-09-27 | $14.56 | $14.56 | 4,100 |
| 2013-09-26 | $14.62 | $14.62 | 37,000 |
| 2013-09-25 | $14.39 | $14.39 | 42,900 |
| 2013-09-24 | $14.09 | $14.09 | 100 |
| 2013-09-23 | $14.01 | $14.01 | 500 |
| 2013-09-20 | $13.96 | $13.96 | 166,300 |
| 2013-09-19 | $13.70 | $13.70 | 296,500 |
| 2013-09-18 | $13.35 | $13.35 | 400,000 |
| 2013-09-17 | $13.18 | $13.18 | 0 |
| 2013-09-16 | $13.18 | $13.18 | 0 |
| 2013-09-13 | $13.18 | $13.18 | 300 |
| 2013-09-12 | $13.07 | $13.07 | 0 |
| 2013-09-11 | $13.07 | $13.07 | 3,400 |
| 2013-09-10 | $12.93 | $12.93 | 800 |
| 2013-09-09 | $12.82 | $12.82 | 1,300 |
| 2013-09-06 | $12.70 | $12.70 | 300 |
| 2013-09-05 | $12.96 | $12.96 | 0 |
| 2013-09-04 | $12.96 | $12.96 | 200 |
| 2013-09-03 | $12.90 | $12.90 | 1,100 |
| 2013-08-30 | $12.83 | $12.83 | 400 |
| 2013-08-29 | $12.88 | $12.88 | 50,000 |
| 2013-08-28 | $12.82 | $12.82 | 0 |
| 2013-08-27 | $12.82 | $12.82 | 300 |
| 2013-08-26 | $13.10 | $13.10 | 10,000 |
| 2013-08-23 | $12.99 | $12.99 | 0 |
| 2013-08-22 | $12.99 | $12.99 | 200 |
| 2013-08-21 | $12.79 | $12.79 | 1,000 |
| 2013-08-20 | $12.87 | $12.87 | 100 |
| 2013-08-19 | $12.87 | $12.87 | 200 |
| 2013-08-16 | $12.96 | $12.96 | 0 |
| 2013-08-15 | $12.96 | $12.96 | 400 |
| 2013-08-14 | $13.11 | $13.11 | 0 |
| 2013-08-13 | $13.11 | $13.11 | 1,500 |
| 2013-08-12 | $13.05 | $13.05 | 0 |
| 2013-08-09 | $13.05 | $13.05 | 1,000 |
| 2013-08-08 | $12.06 | $12.06 | 0 |
| 2013-08-07 | $12.06 | $12.06 | 53,700 |
| 2013-08-06 | $12.00 | $12.00 | 300 |
| 2013-08-05 | $12.15 | $12.15 | 0 |
| 2013-08-02 | $12.15 | $12.15 | 0 |
| 2013-08-01 | $12.15 | $12.15 | 8,000 |
| 2013-07-31 | $12.17 | $12.17 | 1,100 |
| 2013-07-30 | $12.15 | $12.15 | 0 |
| 2013-07-29 | $12.15 | $12.15 | 0 |
| 2013-07-26 | $12.15 | $12.15 | 0 |
| 2013-07-25 | $12.15 | $12.15 | 0 |
| 2013-07-24 | $12.15 | $12.15 | 8,900 |
| 2013-07-23 | $12.31 | $12.31 | 300 |
| 2013-07-22 | $11.94 | $11.94 | 100 |
| 2013-07-19 | $11.81 | $11.81 | 1,500 |
| 2013-07-18 | $11.67 | $11.67 | 300 |
| 2013-07-17 | $11.81 | $11.81 | 0 |
| 2013-07-16 | $11.81 | $11.81 | 0 |
| 2013-07-15 | $11.81 | $11.81 | 2,700 |
| 2013-07-12 | $11.81 | $11.81 | 1,200 |
| 2013-07-11 | $11.42 | $11.42 | 0 |
| 2013-07-10 | $11.42 | $11.42 | 1,900 |
| 2013-07-09 | $11.47 | $11.47 | 0 |
| 2013-07-08 | $11.47 | $11.47 | 2,500 |
| 2013-07-05 | $11.37 | $11.37 | 1,500 |
| 2013-07-03 | $11.51 | $11.51 | 2,000 |
| 2013-07-02 | $11.50 | $11.50 | 95,400 |
| 2013-07-01 | $11.61 | $11.61 | 2,400 |
| 2013-06-28 | $11.65 | $11.65 | 200 |
| 2013-06-27 | $11.65 | $11.65 | 500 |
| 2013-06-26 | $11.51 | $11.51 | 2,700 |
| 2013-06-25 | $11.35 | $11.35 | 0 |
| 2013-06-24 | $11.35 | $11.35 | 0 |
| 2013-06-21 | $11.35 | $11.35 | 150,000 |
| 2013-06-20 | $11.92 | $11.92 | 0 |
| 2013-06-19 | $11.92 | $11.92 | 0 |
| 2013-06-18 | $11.92 | $11.92 | 4,500 |
| 2013-06-17 | $11.71 | $11.71 | 0 |
| 2013-06-14 | $11.71 | $11.71 | 0 |
| 2013-06-13 | $11.71 | $11.71 | 67,300 |
| 2013-06-12 | $11.85 | $11.85 | 0 |
| 2013-06-11 | $11.85 | $11.85 | 3,000 |
| 2013-06-10 | $11.95 | $11.95 | 500 |
| 2013-06-07 | $11.75 | $11.75 | 2,500 |
| 2013-06-06 | $11.38 | $11.38 | 0 |
| 2013-06-05 | $11.38 | $11.38 | 200 |
| 2013-06-04 | $11.40 | $11.40 | 4,200 |
| 2013-06-03 | $11.68 | $11.68 | 0 |
| 2013-05-31 | $11.68 | $11.68 | 0 |
| 2013-05-30 | $11.68 | $11.68 | 0 |
| 2013-05-29 | $11.68 | $11.68 | 1,900 |
| 2013-05-28 | $12.03 | $12.03 | 5,100 |
| 2013-05-24 | $12.04 | $12.04 | 8,000 |
| 2013-05-23 | $11.97 | $11.97 | 700 |
| 2013-05-22 | $12.04 | $12.04 | 2,600 |
| 2013-05-21 | $12.27 | $12.27 | 181,700 |
| 2013-05-20 | $12.15 | $12.15 | 10,800 |
| 2013-05-17 | $11.83 | $11.83 | 2,200 |
| 2013-05-16 | $12.73 | $12.73 | 0 |
| 2013-05-15 | $12.73 | $12.73 | 0 |
| 2013-05-14 | $12.73 | $12.73 | 1,300 |
| 2013-05-13 | $12.63 | $12.63 | 100 |
| 2013-05-10 | $12.57 | $12.57 | 2,400 |
| 2013-05-09 | $12.43 | $12.43 | 18,800 |
| 2013-05-08 | $12.61 | $12.61 | 5,000 |
| 2013-05-07 | $11.87 | $11.87 | 0 |
| 2013-05-06 | $11.87 | $11.87 | 0 |
| 2013-05-03 | $11.87 | $11.87 | 152,100 |
| 2013-05-02 | $11.75 | $11.75 | 1,200 |
| 2013-05-01 | $11.83 | $11.83 | 300 |
| 2013-04-30 | $11.71 | $11.71 | 400 |
| 2013-04-29 | $11.87 | $11.87 | 400 |
| 2013-04-26 | $11.70 | $11.70 | 400 |
| 2013-04-25 | $11.79 | $11.79 | 1,300 |
| 2013-04-24 | $11.69 | $11.69 | 500 |
| 2013-04-23 | $11.46 | $11.46 | 838,000 |
| 2013-04-22 | $11.37 | $11.37 | 0 |
| 2013-04-19 | $11.37 | $11.37 | 3,000 |
| 2013-04-18 | $11.43 | $11.43 | 0 |
| 2013-04-17 | $11.43 | $11.43 | 0 |
| 2013-04-16 | $11.43 | $11.43 | 0 |
| 2013-04-15 | $11.43 | $11.43 | 1,400 |
| 2013-04-12 | $11.95 | $11.95 | 41,700 |
| 2013-04-11 | $11.54 | $11.54 | 1,600 |
| 2013-04-10 | $11.29 | $11.29 | 84,200 |
| 2013-04-09 | $11.10 | $11.10 | 2,700 |
| 2013-04-08 | $10.96 | $10.96 | 326,900 |
| 2013-04-05 | $10.93 | $10.93 | 200 |
| 2013-04-04 | $10.71 | $10.71 | 0 |
| 2013-04-03 | $10.71 | $10.71 | 0 |
| 2013-04-02 | $10.71 | $10.71 | 300 |
| 2013-04-01 | $10.60 | $10.60 | 1,100 |
| 2013-03-28 | $10.46 | $10.46 | 0 |
| 2013-03-27 | $10.46 | $10.46 | 1,500 |
| 2013-03-26 | $10.75 | $10.75 | 2,000 |
| 2013-03-25 | $10.87 | $10.87 | 1,600 |
| 2013-03-22 | $11.05 | $11.05 | 200 |
| 2013-03-21 | $10.99 | $10.99 | 500 |
| 2013-03-20 | $10.99 | $10.99 | 200 |
| 2013-03-19 | $10.94 | $10.94 | 0 |
| 2013-03-18 | $10.94 | $10.94 | 2,000 |
| 2013-03-15 | $10.96 | $10.96 | 0 |
| 2013-03-14 | $10.96 | $10.96 | 1,500 |
| 2013-03-13 | $10.89 | $10.89 | 200 |
| 2013-03-12 | $10.96 | $10.96 | 2,000 |
| 2013-03-11 | $10.86 | $10.86 | 3,000 |
| 2013-03-08 | $10.87 | $10.87 | 0 |
| 2013-03-07 | $10.87 | $10.87 | 1,800 |
| 2013-03-06 | $10.72 | $10.72 | 1,000 |
| 2013-03-05 | $10.81 | $10.81 | 3,500 |
| 2013-03-04 | $10.57 | $10.57 | 400 |
| 2013-03-01 | $10.49 | $10.49 | 11,100 |
| 2013-02-28 | $10.68 | $10.68 | 5,100 |
| 2013-02-27 | $10.75 | $10.75 | 200 |
| 2013-02-26 | $10.73 | $10.73 | 0 |
| 2013-02-25 | $10.73 | $10.73 | 400 |
| 2013-02-22 | $10.62 | $10.62 | 0 |
| 2013-02-21 | $10.62 | $10.62 | 321,200 |
| 2013-02-20 | $10.72 | $10.72 | 6,200 |
| 2013-02-19 | $11.08 | $11.08 | 4,200 |
| 2013-02-15 | $10.93 | $10.93 | 25,600 |
| 2013-02-14 | $11.49 | $11.49 | 0 |
| 2013-02-13 | $11.49 | $11.49 | 30,300 |
| 2013-02-12 | $11.56 | $11.56 | 300 |
| 2013-02-11 | $11.67 | $11.67 | 0 |
| 2013-02-08 | $11.67 | $11.67 | 0 |
| 2013-02-07 | $11.67 | $11.67 | 4,600 |
| 2013-02-06 | $11.80 | $11.80 | 900 |
| 2013-02-05 | $12.07 | $12.07 | 0 |
| 2013-02-04 | $12.07 | $12.07 | 1,000 |
| 2013-02-01 | $12.21 | $12.21 | 0 |
| 2013-01-31 | $12.21 | $12.21 | 0 |
| 2013-01-30 | $12.21 | $12.21 | 3,000 |
| 2013-01-29 | $12.15 | $12.15 | 2,000 |
| 2013-01-28 | $12.00 | $12.00 | 2,200 |
| 2013-01-25 | $11.99 | $11.99 | 900 |
| 2013-01-24 | $11.82 | $11.82 | 3,100 |
| 2013-01-23 | $11.94 | $11.94 | 0 |
| 2013-01-22 | $11.94 | $11.94 | 0 |
| 2013-01-18 | $11.94 | $11.94 | 1,800 |
| 2013-01-17 | $12.07 | $12.07 | 1,000 |
| 2013-01-16 | $11.94 | $11.94 | 700 |
| 2013-01-15 | $12.10 | $12.10 | 0 |
| 2013-01-14 | $12.10 | $12.10 | 100 |
| 2013-01-11 | $11.98 | $11.98 | 0 |
| 2013-01-10 | $11.98 | $11.98 | 0 |
| 2013-01-09 | $11.98 | $11.98 | 200 |
| 2013-01-08 | $11.54 | $11.54 | 0 |
| 2013-01-07 | $11.54 | $11.54 | 500 |
| 2013-01-04 | $11.46 | $11.46 | 0 |
| 2013-01-03 | $11.46 | $11.46 | 600 |
| 2013-01-02 | $11.50 | $11.50 | 0 |