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
- 1996-11-18 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 | $35.88 | 176,300 |
| 2013-12-30 | $17.22 | $35.80 | 380,300 |
| 2013-12-27 | $17.29 | $35.95 | 1,561,300 |
| 2013-12-26 | $17.15 | $35.66 | 238,200 |
| 2013-12-24 | $17.15 | $35.66 | 427,700 |
| 2013-12-23 | $17.06 | $35.47 | 541,100 |
| 2013-12-20 | $16.99 | $35.32 | 582,500 |
| 2013-12-19 | $16.83 | $34.99 | 724,600 |
| 2013-12-18 | $16.45 | $34.20 | 664,700 |
| 2013-12-17 | $16.14 | $33.56 | 313,400 |
| 2013-12-16 | $16.20 | $33.68 | 478,600 |
| 2013-12-13 | $15.62 | $32.47 | 850,000 |
| 2013-12-12 | $15.65 | $32.54 | 439,000 |
| 2013-12-11 | $15.68 | $32.60 | 381,700 |
| 2013-12-10 | $15.81 | $32.87 | 373,500 |
| 2013-12-09 | $15.85 | $32.95 | 242,400 |
| 2013-12-06 | $15.85 | $32.95 | 117,200 |
| 2013-12-05 | $15.49 | $32.20 | 203,500 |
| 2013-12-04 | $15.43 | $32.08 | 220,400 |
| 2013-12-03 | $15.49 | $32.20 | 335,900 |
| 2013-12-02 | $15.70 | $32.64 | 235,000 |
| 2013-11-29 | $15.87 | $32.99 | 186,700 |
| 2013-11-27 | $15.78 | $32.81 | 220,400 |
| 2013-11-26 | $15.81 | $32.87 | 468,000 |
| 2013-11-25 | $15.36 | $31.93 | 161,300 |
| 2013-11-22 | $15.27 | $31.75 | 361,700 |
| 2013-11-21 | $15.18 | $31.56 | 202,000 |
| 2013-11-20 | $14.94 | $31.06 | 1,051,600 |
| 2013-11-19 | $15.16 | $31.52 | 193,000 |
| 2013-11-18 | $15.14 | $31.48 | 290,500 |
| 2013-11-15 | $15.17 | $31.54 | 304,500 |
| 2013-11-14 | $15.02 | $31.23 | 329,400 |
| 2013-11-13 | $15.07 | $31.33 | 315,900 |
| 2013-11-12 | $14.93 | $31.04 | 225,900 |
| 2013-11-11 | $15.05 | $31.29 | 228,300 |
| 2013-11-08 | $15.21 | $31.62 | 384,900 |
| 2013-11-07 | $15.11 | $31.41 | 206,200 |
| 2013-11-06 | $15.69 | $32.62 | 340,200 |
| 2013-11-05 | $15.83 | $32.91 | 434,000 |
| 2013-11-04 | $15.89 | $33.04 | 397,000 |
| 2013-11-01 | $15.80 | $32.85 | 203,300 |
| 2013-10-31 | $15.79 | $32.83 | 427,300 |
| 2013-10-30 | $15.84 | $32.93 | 743,400 |
| 2013-10-29 | $16.24 | $33.76 | 314,200 |
| 2013-10-28 | $16.03 | $33.33 | 198,800 |
| 2013-10-25 | $15.72 | $32.68 | 275,200 |
| 2013-10-24 | $15.96 | $33.18 | 255,900 |
| 2013-10-23 | $15.81 | $32.87 | 335,800 |
| 2013-10-22 | $16.01 | $33.29 | 281,300 |
| 2013-10-21 | $15.87 | $32.99 | 280,000 |
| 2013-10-18 | $16.00 | $33.26 | 299,600 |
| 2013-10-17 | $16.12 | $33.51 | 1,227,300 |
| 2013-10-16 | $16.20 | $33.68 | 499,100 |
| 2013-10-15 | $15.82 | $32.89 | 343,700 |
| 2013-10-14 | $15.66 | $32.56 | 250,800 |
| 2013-10-11 | $15.43 | $32.08 | 785,600 |
| 2013-10-10 | $15.60 | $32.43 | 943,300 |
| 2013-10-09 | $15.06 | $31.31 | 564,000 |
| 2013-10-08 | $14.92 | $31.02 | 751,800 |
| 2013-10-07 | $15.30 | $31.81 | 471,000 |
| 2013-10-04 | $15.20 | $31.60 | 949,900 |
| 2013-10-03 | $14.91 | $31.00 | 1,363,000 |
| 2013-10-02 | $14.67 | $30.50 | 537,900 |
| 2013-10-01 | $14.67 | $30.50 | 587,400 |
| 2013-09-30 | $14.60 | $30.35 | 614,500 |
| 2013-09-27 | $14.63 | $30.42 | 1,261,000 |
| 2013-09-26 | $14.62 | $30.40 | 928,300 |
| 2013-09-25 | $14.43 | $30.00 | 1,507,700 |
| 2013-09-24 | $14.17 | $29.46 | 707,200 |
| 2013-09-23 | $14.02 | $29.15 | 417,200 |
| 2013-09-20 | $13.96 | $29.02 | 855,200 |
| 2013-09-19 | $13.71 | $28.50 | 723,900 |
| 2013-09-18 | $13.66 | $28.40 | 1,768,300 |
| 2013-09-17 | $13.35 | $27.76 | 596,800 |
| 2013-09-16 | $13.32 | $27.69 | 904,000 |
| 2013-09-13 | $13.24 | $27.53 | 781,800 |
| 2013-09-12 | $13.17 | $27.38 | 1,036,700 |
| 2013-09-11 | $13.12 | $27.28 | 795,000 |
| 2013-09-10 | $12.96 | $26.94 | 227,600 |
| 2013-09-09 | $12.93 | $26.88 | 611,400 |
| 2013-09-06 | $12.74 | $26.49 | 259,500 |
| 2013-09-05 | $12.90 | $26.82 | 1,000,300 |
| 2013-09-04 | $12.99 | $27.01 | 134,900 |
| 2013-09-03 | $12.96 | $26.94 | 217,600 |
| 2013-08-30 | $12.81 | $26.63 | 118,700 |
| 2013-08-29 | $12.80 | $26.61 | 456,400 |
| 2013-08-28 | $12.79 | $26.59 | 535,600 |
| 2013-08-27 | $12.76 | $26.53 | 312,600 |
| 2013-08-26 | $13.02 | $27.07 | 293,100 |
| 2013-08-23 | $13.08 | $27.19 | 93,800 |
| 2013-08-22 | $13.07 | $27.17 | 375,600 |
| 2013-08-21 | $12.90 | $26.82 | 132,400 |
| 2013-08-20 | $12.90 | $26.82 | 173,400 |
| 2013-08-19 | $12.90 | $26.82 | 312,400 |
| 2013-08-16 | $13.09 | $27.21 | 1,855,900 |
| 2013-08-15 | $13.04 | $27.11 | 547,100 |
| 2013-08-14 | $13.17 | $27.38 | 770,900 |
| 2013-08-13 | $13.18 | $27.40 | 313,600 |
| 2013-08-12 | $13.16 | $27.36 | 320,900 |
| 2013-08-09 | $12.99 | $27.01 | 391,700 |
| 2013-08-08 | $13.07 | $27.17 | 1,424,800 |
| 2013-08-07 | $12.09 | $25.14 | 245,600 |
| 2013-08-06 | $12.03 | $25.01 | 132,200 |
| 2013-08-05 | $12.22 | $25.41 | 206,700 |
| 2013-08-02 | $12.24 | $25.45 | 185,400 |
| 2013-08-01 | $12.31 | $25.59 | 198,900 |
| 2013-07-31 | $12.19 | $25.34 | 134,500 |
| 2013-07-30 | $12.29 | $25.55 | 200,400 |
| 2013-07-29 | $12.24 | $25.45 | 125,100 |
| 2013-07-26 | $12.31 | $25.59 | 196,900 |
| 2013-07-25 | $12.35 | $25.68 | 268,500 |
| 2013-07-24 | $12.34 | $25.66 | 189,800 |
| 2013-07-23 | $12.38 | $25.74 | 471,700 |
| 2013-07-22 | $12.10 | $25.16 | 497,600 |
| 2013-07-19 | $11.84 | $24.62 | 618,100 |
| 2013-07-18 | $11.79 | $24.51 | 263,400 |
| 2013-07-17 | $11.69 | $24.30 | 162,800 |
| 2013-07-16 | $11.75 | $24.43 | 209,000 |
| 2013-07-15 | $11.76 | $24.45 | 276,100 |
| 2013-07-12 | $11.81 | $24.55 | 213,000 |
| 2013-07-11 | $11.81 | $24.55 | 880,800 |
| 2013-07-10 | $11.49 | $23.89 | 226,100 |
| 2013-07-09 | $11.46 | $23.83 | 267,500 |
| 2013-07-08 | $11.48 | $23.87 | 216,600 |
| 2013-07-05 | $11.36 | $23.62 | 213,200 |
| 2013-07-03 | $11.65 | $24.22 | 172,200 |
| 2013-07-02 | $11.55 | $24.01 | 538,400 |
| 2013-07-01 | $11.70 | $24.32 | 349,100 |
| 2013-06-28 | $11.66 | $24.24 | 420,300 |
| 2013-06-27 | $11.68 | $24.28 | 680,100 |
| 2013-06-26 | $11.53 | $23.97 | 201,700 |
| 2013-06-25 | $11.33 | $23.56 | 588,700 |
| 2013-06-24 | $11.17 | $23.22 | 560,900 |
| 2013-06-21 | $11.35 | $23.60 | 569,700 |
| 2013-06-20 | $11.40 | $23.70 | 423,100 |
| 2013-06-19 | $11.69 | $24.30 | 846,700 |
| 2013-06-18 | $11.96 | $24.87 | 835,700 |
| 2013-06-17 | $11.84 | $24.62 | 310,000 |
| 2013-06-14 | $11.70 | $24.32 | 253,100 |
| 2013-06-13 | $11.79 | $24.51 | 1,324,700 |
| 2013-06-12 | $11.72 | $24.37 | 590,800 |
| 2013-06-11 | $11.83 | $24.60 | 353,600 |
| 2013-06-10 | $11.93 | $24.80 | 2,139,300 |
| 2013-06-07 | $11.81 | $24.55 | 756,500 |
| 2013-06-06 | $11.58 | $24.08 | 268,600 |
| 2013-06-05 | $11.39 | $23.68 | 623,200 |
| 2013-06-04 | $11.39 | $23.68 | 705,900 |
| 2013-06-03 | $11.55 | $24.01 | 387,100 |
| 2013-05-31 | $11.48 | $23.87 | 290,300 |
| 2013-05-30 | $11.80 | $24.53 | 594,400 |
| 2013-05-29 | $11.73 | $24.39 | 850,600 |
| 2013-05-28 | $12.11 | $25.18 | 456,100 |
| 2013-05-24 | $12.07 | $25.09 | 381,000 |
| 2013-05-23 | $12.05 | $25.05 | 496,500 |
| 2013-05-22 | $12.08 | $25.11 | 1,253,600 |
| 2013-05-21 | $12.20 | $25.36 | 1,520,600 |
| 2013-05-20 | $12.20 | $25.36 | 1,486,000 |
| 2013-05-17 | $11.85 | $24.64 | 206,900 |
| 2013-05-16 | $12.06 | $25.07 | 493,800 |
| 2013-05-15 | $11.68 | $24.28 | 357,400 |
| 2013-05-14 | $11.89 | $24.72 | 327,200 |
| 2013-05-13 | $12.72 | $24.53 | 264,800 |
| 2013-05-10 | $12.69 | $24.47 | 1,617,300 |
| 2013-05-09 | $12.44 | $23.99 | 225,500 |
| 2013-05-08 | $12.60 | $24.30 | 352,400 |
| 2013-05-07 | $11.99 | $23.12 | 254,300 |
| 2013-05-06 | $11.86 | $22.87 | 305,600 |
| 2013-05-03 | $11.95 | $23.04 | 999,500 |
| 2013-05-02 | $11.82 | $22.79 | 212,400 |
| 2013-05-01 | $11.77 | $22.69 | 290,000 |
| 2013-04-30 | $11.90 | $22.95 | 241,900 |
| 2013-04-29 | $11.91 | $22.96 | 173,100 |
| 2013-04-26 | $11.73 | $22.62 | 185,100 |
| 2013-04-25 | $11.73 | $22.62 | 382,600 |
| 2013-04-24 | $11.67 | $22.50 | 206,400 |
| 2013-04-23 | $11.49 | $22.15 | 2,219,900 |
| 2013-04-22 | $11.47 | $22.12 | 225,300 |
| 2013-04-19 | $11.32 | $21.83 | 202,900 |
| 2013-04-18 | $11.35 | $21.88 | 162,700 |
| 2013-04-17 | $11.31 | $21.81 | 181,700 |
| 2013-04-16 | $11.61 | $22.39 | 2,356,300 |
| 2013-04-15 | $11.47 | $22.12 | 2,084,900 |
| 2013-04-12 | $11.75 | $22.66 | 1,376,900 |
| 2013-04-11 | $11.49 | $22.15 | 2,211,200 |
| 2013-04-10 | $11.20 | $21.60 | 701,600 |
| 2013-04-09 | $11.05 | $21.31 | 209,600 |
| 2013-04-08 | $10.91 | $21.04 | 987,800 |
| 2013-04-05 | $10.91 | $21.04 | 570,700 |
| 2013-04-04 | $11.03 | $21.27 | 387,700 |
| 2013-04-03 | $10.71 | $20.65 | 346,500 |
| 2013-04-02 | $10.69 | $20.61 | 853,700 |
| 2013-04-01 | $10.54 | $20.32 | 208,500 |
| 2013-03-28 | $10.58 | $20.40 | 280,300 |
| 2013-03-27 | $10.47 | $20.19 | 807,600 |
| 2013-03-26 | $10.68 | $20.59 | 478,200 |
| 2013-03-25 | $10.85 | $20.92 | 600,000 |
| 2013-03-22 | $11.04 | $21.29 | 374,200 |
| 2013-03-21 | $10.91 | $21.04 | 220,100 |
| 2013-03-20 | $11.00 | $21.21 | 324,600 |
| 2013-03-19 | $10.90 | $21.02 | 429,700 |
| 2013-03-18 | $10.93 | $21.08 | 220,800 |
| 2013-03-15 | $11.16 | $21.52 | 141,800 |
| 2013-03-14 | $11.07 | $21.34 | 250,400 |
| 2013-03-13 | $10.79 | $20.81 | 1,004,500 |
| 2013-03-12 | $10.87 | $20.96 | 149,900 |
| 2013-03-11 | $10.93 | $21.08 | 275,400 |
| 2013-03-08 | $10.82 | $20.86 | 283,600 |
| 2013-03-07 | $10.84 | $20.90 | 232,200 |
| 2013-03-06 | $10.71 | $20.65 | 352,500 |
| 2013-03-05 | $10.72 | $20.67 | 211,500 |
| 2013-03-04 | $10.59 | $20.42 | 165,100 |
| 2013-03-01 | $10.54 | $20.32 | 247,200 |
| 2013-02-28 | $10.70 | $20.63 | 258,900 |
| 2013-02-27 | $10.79 | $20.81 | 276,200 |
| 2013-02-26 | $10.64 | $20.52 | 199,600 |
| 2013-02-25 | $10.64 | $20.52 | 350,400 |
| 2013-02-22 | $10.75 | $20.73 | 217,800 |
| 2013-02-21 | $10.54 | $20.32 | 1,344,200 |
| 2013-02-20 | $10.70 | $20.63 | 1,534,900 |
| 2013-02-19 | $11.04 | $21.29 | 690,400 |
| 2013-02-15 | $10.94 | $21.09 | 333,100 |
| 2013-02-14 | $11.29 | $21.77 | 188,600 |
| 2013-02-13 | $11.49 | $22.15 | 350,100 |
| 2013-02-12 | $11.51 | $22.19 | 201,000 |
| 2013-02-11 | $11.52 | $22.21 | 158,200 |
| 2013-02-08 | $11.48 | $22.14 | 299,900 |
| 2013-02-07 | $11.60 | $22.37 | 147,000 |
| 2013-02-06 | $11.80 | $22.75 | 130,500 |
| 2013-02-05 | $11.88 | $22.91 | 221,800 |
| 2013-02-04 | $11.88 | $22.91 | 182,700 |
| 2013-02-01 | $12.27 | $23.66 | 185,600 |
| 2013-01-31 | $12.26 | $23.64 | 321,600 |
| 2013-01-30 | $12.21 | $23.54 | 360,400 |
| 2013-01-29 | $12.15 | $23.43 | 275,500 |
| 2013-01-28 | $11.96 | $23.06 | 172,700 |
| 2013-01-25 | $12.00 | $23.14 | 131,500 |
| 2013-01-24 | $11.78 | $22.71 | 163,400 |
| 2013-01-23 | $11.70 | $22.56 | 314,500 |
| 2013-01-22 | $11.82 | $22.79 | 189,200 |
| 2013-01-18 | $11.86 | $22.87 | 208,300 |
| 2013-01-17 | $12.01 | $23.16 | 222,500 |
| 2013-01-16 | $11.85 | $22.85 | 388,100 |
| 2013-01-15 | $11.93 | $23.00 | 221,200 |
| 2013-01-14 | $12.09 | $23.31 | 222,300 |
| 2013-01-11 | $12.02 | $23.18 | 154,000 |
| 2013-01-10 | $12.04 | $23.22 | 418,600 |
| 2013-01-09 | $11.90 | $22.95 | 201,400 |
| 2013-01-08 | $11.56 | $22.29 | 171,900 |
| 2013-01-07 | $11.47 | $22.12 | 486,100 |
| 2013-01-04 | $11.53 | $22.23 | 644,400 |
| 2013-01-03 | $11.37 | $21.92 | 303,800 |
| 2013-01-02 | $11.49 | $22.15 | 280,500 |