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
- 1982-04-01 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 | $15.28 | $17.35 | 54,500 |
| 2013-12-30 | $15.24 | $17.30 | 81,500 |
| 2013-12-27 | $15.16 | $17.21 | 153,000 |
| 2013-12-26 | $15.14 | $17.19 | 111,000 |
| 2013-12-24 | $14.71 | $16.69 | 88,000 |
| 2013-12-23 | $14.91 | $16.93 | 149,000 |
| 2013-12-20 | $14.73 | $16.72 | 114,000 |
| 2013-12-19 | $14.79 | $16.79 | 861,000 |
| 2013-12-18 | $15.08 | $17.12 | 833,000 |
| 2013-12-17 | $14.67 | $16.66 | 317,000 |
| 2013-12-16 | $14.78 | $16.77 | 172,000 |
| 2013-12-13 | $14.63 | $16.61 | 249,500 |
| 2013-12-12 | $14.69 | $16.68 | 415,000 |
| 2013-12-11 | $14.50 | $16.46 | 138,000 |
| 2013-12-10 | $14.76 | $16.76 | 64,500 |
| 2013-12-09 | $14.85 | $16.85 | 221,000 |
| 2013-12-06 | $14.67 | $16.66 | 108,500 |
| 2013-12-05 | $14.46 | $16.41 | 88,500 |
| 2013-12-04 | $14.46 | $16.41 | 138,500 |
| 2013-12-03 | $14.60 | $16.58 | 81,500 |
| 2013-12-02 | $14.80 | $16.80 | 63,500 |
| 2013-11-29 | $14.75 | $16.74 | 58,500 |
| 2013-11-27 | $14.46 | $16.42 | 224,500 |
| 2013-11-26 | $14.34 | $16.28 | 547,000 |
| 2013-11-25 | $14.43 | $16.38 | 1,377,500 |
| 2013-11-22 | $14.48 | $16.43 | 211,500 |
| 2013-11-21 | $14.05 | $15.95 | 74,500 |
| 2013-11-20 | $14.02 | $15.91 | 100,000 |
| 2013-11-19 | $14.00 | $15.89 | 178,500 |
| 2013-11-18 | $14.06 | $15.96 | 147,000 |
| 2013-11-15 | $14.17 | $16.09 | 86,500 |
| 2013-11-14 | $14.15 | $16.06 | 201,500 |
| 2013-11-13 | $13.96 | $15.85 | 240,500 |
| 2013-11-12 | $14.14 | $16.05 | 131,000 |
| 2013-11-11 | $13.98 | $15.87 | 179,500 |
| 2013-11-08 | $13.93 | $15.81 | 838,000 |
| 2013-11-07 | $13.65 | $15.49 | 244,000 |
| 2013-11-06 | $13.82 | $15.69 | 79,000 |
| 2013-11-05 | $13.79 | $15.65 | 282,000 |
| 2013-11-04 | $13.94 | $15.83 | 79,000 |
| 2013-11-01 | $13.90 | $15.78 | 265,000 |
| 2013-10-31 | $13.94 | $15.83 | 609,500 |
| 2013-10-30 | $13.72 | $15.57 | 490,000 |
| 2013-10-29 | $13.72 | $15.57 | 443,500 |
| 2013-10-28 | $13.66 | $15.51 | 224,500 |
| 2013-10-25 | $13.48 | $15.30 | 83,500 |
| 2013-10-24 | $13.55 | $15.38 | 179,000 |
| 2013-10-23 | $13.21 | $15.00 | 591,500 |
| 2013-10-22 | $12.70 | $14.42 | 177,500 |
| 2013-10-21 | $12.68 | $14.39 | 256,000 |
| 2013-10-18 | $12.72 | $14.44 | 87,500 |
| 2013-10-17 | $12.66 | $14.38 | 259,500 |
| 2013-10-16 | $12.72 | $14.44 | 152,000 |
| 2013-10-15 | $12.69 | $14.41 | 79,500 |
| 2013-10-14 | $12.80 | $14.53 | 145,500 |
| 2013-10-11 | $12.83 | $14.57 | 871,000 |
| 2013-10-10 | $12.94 | $14.69 | 232,500 |
| 2013-10-09 | $13.04 | $14.80 | 62,500 |
| 2013-10-08 | $12.82 | $14.55 | 35,000 |
| 2013-10-07 | $12.89 | $14.63 | 47,500 |
| 2013-10-04 | $13.08 | $14.85 | 102,500 |
| 2013-10-03 | $13.03 | $14.79 | 59,000 |
| 2013-10-02 | $12.97 | $14.73 | 58,500 |
| 2013-10-01 | $13.12 | $14.89 | 56,000 |
| 2013-09-30 | $13.27 | $15.06 | 73,000 |
| 2013-09-27 | $13.46 | $15.28 | 30,000 |
| 2013-09-26 | $13.62 | $15.46 | 51,000 |
| 2013-09-25 | $13.34 | $15.14 | 88,000 |
| 2013-09-24 | $13.36 | $15.17 | 111,000 |
| 2013-09-23 | $13.40 | $15.21 | 69,500 |
| 2013-09-20 | $13.29 | $15.09 | 50,000 |
| 2013-09-19 | $13.49 | $15.31 | 64,500 |
| 2013-09-18 | $13.51 | $15.34 | 125,000 |
| 2013-09-17 | $13.05 | $14.81 | 27,000 |
| 2013-09-16 | $12.89 | $14.63 | 44,500 |
| 2013-09-13 | $12.74 | $14.46 | 70,000 |
| 2013-09-12 | $12.59 | $14.29 | 98,000 |
| 2013-09-11 | $12.62 | $14.33 | 80,000 |
| 2013-09-10 | $12.57 | $14.27 | 30,000 |
| 2013-09-09 | $12.29 | $13.95 | 58,000 |
| 2013-09-06 | $11.94 | $13.55 | 143,500 |
| 2013-09-05 | $12.14 | $13.78 | 87,000 |
| 2013-09-04 | $12.18 | $13.83 | 72,500 |
| 2013-09-03 | $12.06 | $13.69 | 39,000 |
| 2013-08-30 | $12.02 | $13.65 | 27,000 |
| 2013-08-29 | $12.25 | $13.91 | 61,000 |
| 2013-08-28 | $12.34 | $14.01 | 24,000 |
| 2013-08-27 | $12.29 | $13.95 | 94,500 |
| 2013-08-26 | $12.47 | $14.16 | 64,000 |
| 2013-08-23 | $12.64 | $14.35 | 162,500 |
| 2013-08-22 | $12.37 | $14.04 | 324,000 |
| 2013-08-21 | $12.48 | $14.17 | 54,500 |
| 2013-08-20 | $12.84 | $14.57 | 616,500 |
| 2013-08-19 | $12.73 | $14.45 | 727,500 |
| 2013-08-16 | $12.77 | $14.50 | 134,000 |
| 2013-08-15 | $12.66 | $14.37 | 667,500 |
| 2013-08-14 | $12.89 | $14.63 | 163,500 |
| 2013-08-13 | $13.01 | $14.77 | 46,500 |
| 2013-08-12 | $12.91 | $14.66 | 428,500 |
| 2013-08-09 | $13.11 | $14.89 | 57,500 |
| 2013-08-08 | $13.08 | $14.85 | 26,000 |
| 2013-08-07 | $13.22 | $15.01 | 26,500 |
| 2013-08-06 | $13.34 | $15.14 | 86,500 |
| 2013-08-05 | $13.36 | $15.16 | 133,500 |
| 2013-08-02 | $13.39 | $15.20 | 44,000 |
| 2013-08-01 | $13.72 | $15.57 | 29,500 |
| 2013-07-31 | $13.43 | $15.25 | 152,500 |
| 2013-07-30 | $13.46 | $15.28 | 105,000 |
| 2013-07-29 | $12.88 | $14.62 | 37,000 |
| 2013-07-26 | $13.13 | $14.90 | 51,000 |
| 2013-07-25 | $13.63 | $15.47 | 250,500 |
| 2013-07-24 | $13.58 | $15.41 | 43,500 |
| 2013-07-23 | $13.84 | $15.72 | 244,000 |
| 2013-07-22 | $13.61 | $15.45 | 93,500 |
| 2013-07-19 | $13.66 | $15.51 | 30,500 |
| 2013-07-18 | $13.69 | $15.54 | 26,000 |
| 2013-07-17 | $13.61 | $15.45 | 54,500 |
| 2013-07-16 | $13.38 | $15.19 | 213,500 |
| 2013-07-15 | $13.40 | $15.21 | 26,500 |
| 2013-07-12 | $13.29 | $15.08 | 78,500 |
| 2013-07-11 | $13.18 | $14.96 | 141,000 |
| 2013-07-10 | $13.23 | $15.02 | 321,000 |
| 2013-07-09 | $13.37 | $15.18 | 92,000 |
| 2013-07-08 | $13.45 | $15.26 | 166,500 |
| 2013-07-05 | $13.58 | $15.42 | 75,500 |
| 2013-07-03 | $13.37 | $15.18 | 118,000 |
| 2013-07-02 | $13.50 | $15.32 | 275,000 |
| 2013-07-01 | $12.92 | $14.67 | 161,000 |
| 2013-06-28 | $12.91 | $14.66 | 39,000 |
| 2013-06-27 | $12.88 | $14.63 | 60,500 |
| 2013-06-26 | $12.79 | $14.52 | 32,000 |
| 2013-06-25 | $12.93 | $14.68 | 77,500 |
| 2013-06-24 | $12.74 | $14.47 | 162,000 |
| 2013-06-21 | $13.36 | $15.16 | 35,500 |
| 2013-06-20 | $12.86 | $14.60 | 34,000 |
| 2013-06-19 | $13.63 | $15.47 | 36,500 |
| 2013-06-18 | $14.16 | $16.07 | 63,500 |
| 2013-06-17 | $13.61 | $15.45 | 33,500 |
| 2013-06-14 | $13.44 | $15.26 | 27,000 |
| 2013-06-13 | $13.86 | $15.73 | 28,000 |
| 2013-06-12 | $13.60 | $15.44 | 14,500 |
| 2013-06-11 | $13.41 | $15.22 | 65,500 |
| 2013-06-10 | $13.70 | $15.55 | 158,500 |
| 2013-06-07 | $13.38 | $15.19 | 86,500 |
| 2013-06-06 | $13.12 | $14.89 | 131,500 |
| 2013-06-05 | $13.16 | $14.93 | 389,500 |
| 2013-06-04 | $13.57 | $15.40 | 64,500 |
| 2013-06-03 | $13.12 | $14.89 | 82,500 |
| 2013-05-31 | $13.65 | $15.50 | 95,500 |
| 2013-05-30 | $13.55 | $15.39 | 779,000 |
| 2013-05-29 | $13.51 | $15.34 | 159,000 |
| 2013-05-28 | $13.70 | $15.55 | 205,500 |
| 2013-05-24 | $13.99 | $15.88 | 321,500 |
| 2013-05-23 | $14.06 | $15.96 | 143,000 |
| 2013-05-22 | $14.97 | $17.00 | 164,000 |
| 2013-05-21 | $15.18 | $17.23 | 113,000 |
| 2013-05-20 | $15.34 | $17.41 | 49,500 |
| 2013-05-17 | $15.06 | $17.09 | 75,500 |
| 2013-05-16 | $14.60 | $16.57 | 253,500 |
| 2013-05-15 | $14.47 | $16.42 | 117,500 |
| 2013-05-14 | $14.32 | $16.26 | 48,500 |
| 2013-05-13 | $13.70 | $15.55 | 144,000 |
| 2013-05-10 | $13.07 | $14.83 | 105,500 |
| 2013-05-09 | $12.80 | $14.53 | 181,500 |
| 2013-05-08 | $13.07 | $14.83 | 421,000 |
| 2013-05-07 | $12.85 | $14.59 | 41,000 |
| 2013-05-06 | $12.68 | $14.39 | 20,500 |
| 2013-05-03 | $12.77 | $14.50 | 38,000 |
| 2013-05-02 | $12.58 | $14.28 | 41,000 |
| 2013-05-01 | $12.49 | $14.18 | 37,500 |
| 2013-04-30 | $12.68 | $14.39 | 35,000 |
| 2013-04-29 | $12.65 | $14.36 | 50,500 |
| 2013-04-26 | $12.65 | $14.36 | 59,000 |
| 2013-04-25 | $12.64 | $14.35 | 46,500 |
| 2013-04-24 | $12.51 | $14.20 | 48,000 |
| 2013-04-23 | $12.70 | $14.41 | 896,000 |
| 2013-04-22 | $12.36 | $14.04 | 69,500 |
| 2013-04-19 | $12.36 | $14.04 | 58,000 |
| 2013-04-18 | $12.16 | $13.80 | 59,500 |
| 2013-04-17 | $12.30 | $13.96 | 108,000 |
| 2013-04-16 | $12.33 | $14.00 | 133,500 |
| 2013-04-15 | $12.35 | $14.02 | 126,000 |
| 2013-04-12 | $12.74 | $14.46 | 62,500 |
| 2013-04-11 | $12.62 | $14.33 | 177,000 |
| 2013-04-10 | $11.86 | $13.46 | 118,500 |
| 2013-04-09 | $11.61 | $13.18 | 27,500 |
| 2013-04-08 | $11.52 | $13.08 | 133,500 |
| 2013-04-05 | $11.56 | $13.12 | 437,500 |
| 2013-04-04 | $11.46 | $13.01 | 73,000 |
| 2013-04-03 | $11.34 | $12.87 | 87,500 |
| 2013-04-02 | $11.34 | $12.87 | 33,500 |
| 2013-04-01 | $11.26 | $12.78 | 43,500 |
| 2013-03-28 | $11.58 | $13.15 | 75,000 |
| 2013-03-27 | $11.65 | $13.23 | 31,000 |
| 2013-03-26 | $11.74 | $13.33 | 96,500 |
| 2013-03-25 | $11.93 | $13.54 | 49,000 |
| 2013-03-22 | $12.00 | $13.62 | 48,500 |
| 2013-03-21 | $11.91 | $13.52 | 120,500 |
| 2013-03-20 | $11.73 | $13.31 | 197,000 |
| 2013-03-19 | $11.66 | $13.24 | 824,500 |
| 2013-03-18 | $11.53 | $13.09 | 38,500 |
| 2013-03-15 | $11.59 | $13.16 | 45,000 |
| 2013-03-14 | $11.50 | $13.06 | 21,000 |
| 2013-03-13 | $11.43 | $12.98 | 35,500 |
| 2013-03-12 | $11.43 | $12.97 | 30,500 |
| 2013-03-11 | $11.54 | $13.10 | 45,500 |
| 2013-03-08 | $11.49 | $13.05 | 218,500 |
| 2013-03-07 | $11.53 | $13.09 | 206,000 |
| 2013-03-06 | $11.55 | $13.11 | 230,500 |
| 2013-03-05 | $11.18 | $12.69 | 146,000 |
| 2013-03-04 | $11.05 | $12.54 | 60,000 |
| 2013-03-01 | $11.20 | $12.72 | 85,000 |
| 2013-02-28 | $11.24 | $12.76 | 54,000 |
| 2013-02-27 | $11.22 | $12.73 | 88,000 |
| 2013-02-26 | $11.19 | $12.70 | 107,500 |
| 2013-02-25 | $11.14 | $12.65 | 98,000 |
| 2013-02-22 | $11.21 | $12.73 | 160,000 |
| 2013-02-21 | $11.14 | $12.65 | 235,000 |
| 2013-02-20 | $11.04 | $12.53 | 972,000 |
| 2013-02-19 | $11.02 | $12.51 | 150,500 |
| 2013-02-15 | $11.17 | $12.68 | 90,000 |
| 2013-02-14 | $11.23 | $12.74 | 62,000 |
| 2013-02-13 | $11.29 | $12.82 | 368,500 |
| 2013-02-12 | $11.32 | $12.85 | 128,000 |
| 2013-02-11 | $11.42 | $12.96 | 279,500 |
| 2013-02-08 | $11.40 | $12.94 | 243,500 |
| 2013-02-07 | $11.49 | $13.04 | 243,000 |
| 2013-02-06 | $11.50 | $13.05 | 124,500 |
| 2013-02-05 | $11.62 | $13.19 | 700,000 |
| 2013-02-04 | $11.95 | $13.57 | 143,000 |
| 2013-02-01 | $11.92 | $13.53 | 49,500 |
| 2013-01-31 | $11.90 | $13.51 | 84,000 |
| 2013-01-30 | $12.03 | $13.66 | 78,000 |
| 2013-01-29 | $12.15 | $13.79 | 75,500 |
| 2013-01-28 | $12.12 | $13.76 | 54,500 |
| 2013-01-25 | $12.42 | $14.10 | 64,000 |
| 2013-01-24 | $12.00 | $13.62 | 130,500 |
| 2013-01-23 | $11.84 | $13.44 | 92,500 |
| 2013-01-22 | $12.11 | $13.75 | 121,000 |
| 2013-01-18 | $12.33 | $14.00 | 97,000 |
| 2013-01-17 | $12.08 | $13.72 | 114,500 |
| 2013-01-16 | $12.04 | $13.67 | 102,500 |
| 2013-01-15 | $12.17 | $13.82 | 276,500 |
| 2013-01-14 | $12.31 | $13.97 | 61,500 |
| 2013-01-11 | $12.20 | $13.85 | 22,500 |
| 2013-01-10 | $12.31 | $13.98 | 50,500 |
| 2013-01-09 | $12.37 | $14.04 | 51,000 |
| 2013-01-08 | $11.88 | $13.49 | 102,000 |
| 2013-01-07 | $12.00 | $13.62 | 59,000 |
| 2013-01-04 | $12.15 | $13.79 | 47,000 |
| 2013-01-03 | $12.07 | $13.70 | 77,500 |
| 2013-01-02 | $12.12 | $13.76 | 113,500 |