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
- 1980-03-28 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 | $12.54 | $14.83 | 112,000 |
| 2013-12-30 | $12.51 | $14.80 | 38,000 |
| 2013-12-27 | $12.43 | $14.71 | 139,200 |
| 2013-12-26 | $12.62 | $14.93 | 28,400 |
| 2013-12-24 | $12.60 | $14.90 | 30,400 |
| 2013-12-23 | $12.86 | $15.21 | 58,400 |
| 2013-12-20 | $12.81 | $15.15 | 26,800 |
| 2013-12-19 | $12.77 | $15.11 | 21,600 |
| 2013-12-18 | $12.83 | $15.18 | 49,600 |
| 2013-12-17 | $12.29 | $14.53 | 101,600 |
| 2013-12-16 | $12.52 | $14.81 | 62,400 |
| 2013-12-13 | $12.48 | $14.76 | 29,200 |
| 2013-12-12 | $12.60 | $14.90 | 53,600 |
| 2013-12-11 | $12.57 | $14.87 | 64,800 |
| 2013-12-10 | $12.85 | $15.20 | 27,600 |
| 2013-12-09 | $12.86 | $15.21 | 63,600 |
| 2013-12-06 | $12.69 | $15.01 | 46,400 |
| 2013-12-05 | $12.58 | $14.88 | 46,000 |
| 2013-12-04 | $12.83 | $15.18 | 42,000 |
| 2013-12-03 | $13.13 | $15.53 | 38,800 |
| 2013-12-02 | $13.28 | $15.71 | 12,000 |
| 2013-11-29 | $13.25 | $15.68 | 8,400 |
| 2013-11-27 | $13.27 | $15.70 | 35,200 |
| 2013-11-26 | $13.15 | $15.56 | 34,000 |
| 2013-11-25 | $13.15 | $15.56 | 20,000 |
| 2013-11-22 | $13.08 | $15.47 | 33,600 |
| 2013-11-21 | $13.09 | $15.49 | 39,200 |
| 2013-11-20 | $12.95 | $15.32 | 104,800 |
| 2013-11-19 | $12.91 | $15.27 | 24,800 |
| 2013-11-18 | $12.92 | $15.29 | 27,200 |
| 2013-11-15 | $13.15 | $15.56 | 64,800 |
| 2013-11-14 | $12.86 | $15.21 | 86,800 |
| 2013-11-13 | $12.72 | $15.05 | 89,200 |
| 2013-11-12 | $12.48 | $14.76 | 42,400 |
| 2013-11-11 | $12.43 | $14.71 | 121,200 |
| 2013-11-08 | $12.46 | $14.74 | 33,200 |
| 2013-11-07 | $12.38 | $14.64 | 32,000 |
| 2013-11-06 | $12.59 | $14.89 | 36,000 |
| 2013-11-05 | $12.43 | $14.71 | 26,000 |
| 2013-11-04 | $12.62 | $14.92 | 58,800 |
| 2013-11-01 | $12.61 | $14.92 | 72,000 |
| 2013-10-31 | $13.24 | $15.66 | 130,800 |
| 2013-10-30 | $12.95 | $15.32 | 58,400 |
| 2013-10-29 | $12.87 | $15.22 | 23,200 |
| 2013-10-28 | $12.66 | $14.98 | 51,200 |
| 2013-10-25 | $12.52 | $14.82 | 30,000 |
| 2013-10-24 | $12.88 | $15.24 | 19,600 |
| 2013-10-23 | $12.84 | $15.19 | 82,000 |
| 2013-10-22 | $13.22 | $15.64 | 31,200 |
| 2013-10-21 | $13.10 | $15.49 | 25,200 |
| 2013-10-18 | $13.04 | $15.43 | 20,400 |
| 2013-10-17 | $13.09 | $15.49 | 39,600 |
| 2013-10-16 | $12.88 | $15.23 | 53,600 |
| 2013-10-15 | $12.65 | $14.96 | 46,400 |
| 2013-10-14 | $12.86 | $15.21 | 28,400 |
| 2013-10-11 | $12.83 | $15.18 | 56,800 |
| 2013-10-10 | $12.73 | $15.06 | 52,000 |
| 2013-10-09 | $12.49 | $14.77 | 45,200 |
| 2013-10-08 | $12.27 | $14.52 | 89,600 |
| 2013-10-07 | $12.32 | $14.58 | 74,400 |
| 2013-10-04 | $12.54 | $14.84 | 85,600 |
| 2013-10-03 | $12.52 | $14.81 | 88,000 |
| 2013-10-02 | $12.89 | $15.25 | 57,600 |
| 2013-10-01 | $13.31 | $15.75 | 84,800 |
| 2013-09-30 | $13.34 | $15.78 | 12,800 |
| 2013-09-27 | $13.55 | $16.03 | 39,200 |
| 2013-09-26 | $13.81 | $16.34 | 36,000 |
| 2013-09-25 | $13.48 | $15.95 | 51,200 |
| 2013-09-24 | $13.65 | $16.15 | 60,800 |
| 2013-09-23 | $13.58 | $16.07 | 88,000 |
| 2013-09-20 | $13.49 | $15.96 | 241,600 |
| 2013-09-19 | $14.01 | $16.57 | 16,000 |
| 2013-09-18 | $14.01 | $16.57 | 62,400 |
| 2013-09-17 | $13.71 | $16.21 | 18,400 |
| 2013-09-16 | $13.67 | $16.17 | 44,800 |
| 2013-09-13 | $13.49 | $15.95 | 12,800 |
| 2013-09-12 | $13.41 | $15.86 | 27,200 |
| 2013-09-11 | $13.49 | $15.96 | 27,200 |
| 2013-09-10 | $13.65 | $16.14 | 81,600 |
| 2013-09-09 | $13.62 | $16.11 | 209,600 |
| 2013-09-06 | $13.14 | $15.55 | 35,200 |
| 2013-09-05 | $13.23 | $15.65 | 39,200 |
| 2013-09-04 | $13.28 | $15.71 | 81,600 |
| 2013-09-03 | $12.97 | $15.34 | 35,200 |
| 2013-08-30 | $12.72 | $15.05 | 34,400 |
| 2013-08-29 | $12.92 | $15.28 | 65,600 |
| 2013-08-28 | $12.73 | $15.06 | 115,200 |
| 2013-08-27 | $12.45 | $14.72 | 83,200 |
| 2013-08-26 | $12.44 | $14.72 | 9,600 |
| 2013-08-23 | $12.50 | $14.78 | 56,000 |
| 2013-08-22 | $12.36 | $14.62 | 54,400 |
| 2013-08-21 | $12.18 | $14.41 | 156,800 |
| 2013-08-20 | $12.28 | $14.53 | 50,400 |
| 2013-08-19 | $12.34 | $14.60 | 18,400 |
| 2013-08-16 | $12.26 | $14.51 | 30,400 |
| 2013-08-15 | $12.12 | $14.33 | 76,000 |
| 2013-08-14 | $12.40 | $14.66 | 19,200 |
| 2013-08-13 | $12.46 | $14.74 | 16,000 |
| 2013-08-12 | $12.40 | $14.67 | 64,000 |
| 2013-08-09 | $12.37 | $14.64 | 35,200 |
| 2013-08-08 | $12.46 | $14.75 | 52,800 |
| 2013-08-07 | $12.65 | $14.96 | 39,200 |
| 2013-08-06 | $12.86 | $15.22 | 35,200 |
| 2013-08-05 | $12.78 | $15.12 | 36,000 |
| 2013-08-02 | $12.76 | $15.10 | 35,200 |
| 2013-08-01 | $12.80 | $15.14 | 67,200 |
| 2013-07-31 | $12.71 | $15.03 | 87,200 |
| 2013-07-30 | $12.90 | $15.26 | 19,200 |
| 2013-07-29 | $12.79 | $15.14 | 84,000 |
| 2013-07-26 | $13.02 | $15.40 | 112,000 |
| 2013-07-25 | $13.63 | $16.13 | 20,000 |
| 2013-07-24 | $13.67 | $16.17 | 40,800 |
| 2013-07-23 | $13.81 | $16.33 | 52,000 |
| 2013-07-22 | $13.75 | $16.27 | 56,800 |
| 2013-07-19 | $13.88 | $16.42 | 77,600 |
| 2013-07-18 | $14.31 | $16.93 | 40,000 |
| 2013-07-17 | $14.12 | $16.70 | 90,400 |
| 2013-07-16 | $13.96 | $16.52 | 52,800 |
| 2013-07-15 | $13.90 | $16.44 | 37,600 |
| 2013-07-12 | $13.80 | $16.32 | 42,400 |
| 2013-07-11 | $13.61 | $16.10 | 51,200 |
| 2013-07-10 | $13.36 | $15.81 | 62,400 |
| 2013-07-09 | $13.28 | $15.71 | 55,200 |
| 2013-07-08 | $13.10 | $15.50 | 42,400 |
| 2013-07-05 | $13.12 | $15.52 | 88,800 |
| 2013-07-03 | $12.81 | $15.15 | 43,200 |
| 2013-07-02 | $12.86 | $15.22 | 131,200 |
| 2013-07-01 | $12.82 | $15.16 | 48,800 |
| 2013-06-28 | $12.72 | $15.05 | 40,000 |
| 2013-06-27 | $12.55 | $14.85 | 50,400 |
| 2013-06-26 | $12.52 | $14.81 | 66,400 |
| 2013-06-25 | $12.54 | $14.83 | 92,000 |
| 2013-06-24 | $12.28 | $14.52 | 156,800 |
| 2013-06-21 | $12.81 | $15.15 | 146,400 |
| 2013-06-20 | $12.16 | $14.38 | 256,800 |
| 2013-06-19 | $12.78 | $15.11 | 120,000 |
| 2013-06-18 | $12.78 | $15.12 | 58,400 |
| 2013-06-17 | $12.47 | $14.75 | 38,400 |
| 2013-06-14 | $12.03 | $14.23 | 71,200 |
| 2013-06-13 | $12.26 | $14.50 | 92,000 |
| 2013-06-12 | $12.29 | $14.54 | 46,400 |
| 2013-06-11 | $12.27 | $14.52 | 65,600 |
| 2013-06-10 | $12.60 | $14.91 | 72,000 |
| 2013-06-07 | $12.33 | $14.58 | 94,400 |
| 2013-06-06 | $12.24 | $14.49 | 88,000 |
| 2013-06-05 | $12.07 | $14.28 | 76,000 |
| 2013-06-04 | $12.53 | $14.82 | 28,800 |
| 2013-06-03 | $12.43 | $14.71 | 20,800 |
| 2013-05-31 | $12.22 | $14.46 | 92,000 |
| 2013-05-30 | $12.40 | $14.67 | 105,600 |
| 2013-05-29 | $12.65 | $14.97 | 58,400 |
| 2013-05-28 | $12.77 | $15.11 | 72,800 |
| 2013-05-24 | $12.60 | $14.91 | 131,200 |
| 2013-05-23 | $12.95 | $15.31 | 267,200 |
| 2013-05-22 | $13.98 | $16.53 | 195,200 |
| 2013-05-21 | $13.53 | $16.01 | 62,400 |
| 2013-05-20 | $13.14 | $15.54 | 46,400 |
| 2013-05-17 | $12.97 | $15.34 | 24,800 |
| 2013-05-16 | $12.93 | $15.30 | 76,800 |
| 2013-05-15 | $12.97 | $15.35 | 242,400 |
| 2013-05-14 | $12.67 | $14.99 | 22,400 |
| 2013-05-13 | $12.59 | $14.90 | 49,600 |
| 2013-05-10 | $12.62 | $14.93 | 59,200 |
| 2013-05-09 | $12.56 | $14.86 | 128,800 |
| 2013-05-08 | $12.75 | $15.08 | 32,000 |
| 2013-05-07 | $12.62 | $14.93 | 30,400 |
| 2013-05-06 | $12.60 | $14.91 | 52,000 |
| 2013-05-03 | $12.58 | $14.89 | 100,800 |
| 2013-05-02 | $12.40 | $14.67 | 60,000 |
| 2013-05-01 | $12.55 | $14.85 | 148,000 |
| 2013-04-30 | $12.68 | $15.00 | 50,400 |
| 2013-04-29 | $12.67 | $14.99 | 49,600 |
| 2013-04-26 | $12.60 | $14.91 | 107,200 |
| 2013-04-25 | $12.39 | $14.66 | 436,000 |
| 2013-04-24 | $12.22 | $14.46 | 124,800 |
| 2013-04-23 | $11.72 | $13.87 | 44,800 |
| 2013-04-22 | $11.76 | $13.91 | 33,600 |
| 2013-04-19 | $11.63 | $13.76 | 26,400 |
| 2013-04-18 | $11.54 | $13.65 | 58,400 |
| 2013-04-17 | $11.63 | $13.76 | 86,400 |
| 2013-04-16 | $11.67 | $13.81 | 41,600 |
| 2013-04-15 | $11.33 | $13.41 | 164,800 |
| 2013-04-12 | $11.48 | $13.58 | 42,400 |
| 2013-04-11 | $11.58 | $13.70 | 60,000 |
| 2013-04-10 | $11.63 | $13.76 | 68,800 |
| 2013-04-09 | $11.42 | $13.51 | 34,400 |
| 2013-04-08 | $11.32 | $13.39 | 49,600 |
| 2013-04-05 | $11.39 | $13.47 | 115,200 |
| 2013-04-04 | $11.70 | $13.84 | 36,000 |
| 2013-04-03 | $11.36 | $13.44 | 37,600 |
| 2013-04-02 | $11.67 | $13.81 | 52,000 |
| 2013-04-01 | $11.66 | $13.80 | 17,600 |
| 2013-03-28 | $11.43 | $13.52 | 12,800 |
| 2013-03-27 | $11.66 | $13.79 | 26,400 |
| 2013-03-26 | $11.76 | $13.91 | 23,200 |
| 2013-03-25 | $11.90 | $14.07 | 76,800 |
| 2013-03-22 | $11.79 | $13.94 | 93,600 |
| 2013-03-21 | $11.74 | $13.89 | 57,600 |
| 2013-03-20 | $11.58 | $13.70 | 14,400 |
| 2013-03-19 | $11.49 | $13.59 | 21,600 |
| 2013-03-18 | $11.45 | $13.54 | 449,600 |
| 2013-03-15 | $11.57 | $13.69 | 62,400 |
| 2013-03-14 | $11.39 | $13.47 | 20,000 |
| 2013-03-13 | $11.28 | $13.34 | 19,200 |
| 2013-03-12 | $11.27 | $13.33 | 42,400 |
| 2013-03-11 | $10.96 | $12.97 | 24,800 |
| 2013-03-08 | $10.92 | $12.92 | 20,000 |
| 2013-03-07 | $10.86 | $12.85 | 38,400 |
| 2013-03-06 | $10.73 | $12.70 | 52,800 |
| 2013-03-05 | $10.82 | $12.80 | 10,400 |
| 2013-03-04 | $10.75 | $12.71 | 32,000 |
| 2013-03-01 | $10.69 | $12.65 | 19,200 |
| 2013-02-28 | $10.88 | $12.87 | 56,800 |
| 2013-02-27 | $10.87 | $12.86 | 50,400 |
| 2013-02-26 | $11.01 | $13.03 | 80,800 |
| 2013-02-25 | $10.88 | $12.87 | 106,400 |
| 2013-02-22 | $11.05 | $13.08 | 42,400 |
| 2013-02-21 | $10.86 | $12.85 | 84,000 |
| 2013-02-20 | $10.99 | $13.00 | 32,800 |
| 2013-02-19 | $11.15 | $13.19 | 32,800 |
| 2013-02-15 | $11.21 | $13.26 | 93,600 |
| 2013-02-14 | $11.08 | $13.10 | 13,600 |
| 2013-02-13 | $11.12 | $13.16 | 36,800 |
| 2013-02-12 | $10.99 | $13.00 | 49,600 |
| 2013-02-11 | $10.98 | $12.99 | 32,000 |
| 2013-02-08 | $10.78 | $12.75 | 109,600 |
| 2013-02-07 | $11.01 | $13.02 | 14,400 |
| 2013-02-06 | $11.14 | $13.18 | 24,800 |
| 2013-02-05 | $10.91 | $12.90 | 25,600 |
| 2013-02-04 | $10.86 | $12.85 | 52,000 |
| 2013-02-01 | $11.09 | $13.11 | 40,000 |
| 2013-01-31 | $11.00 | $13.01 | 42,400 |
| 2013-01-30 | $11.30 | $13.36 | 17,600 |
| 2013-01-29 | $11.14 | $13.18 | 32,000 |
| 2013-01-28 | $11.20 | $13.25 | 60,800 |
| 2013-01-25 | $11.41 | $13.50 | 60,000 |
| 2013-01-24 | $11.46 | $13.56 | 141,600 |
| 2013-01-23 | $11.24 | $13.29 | 64,000 |
| 2013-01-22 | $11.47 | $13.57 | 60,800 |
| 2013-01-18 | $11.71 | $13.85 | 43,200 |
| 2013-01-17 | $11.39 | $13.48 | 56,800 |
| 2013-01-16 | $11.41 | $13.50 | 88,800 |
| 2013-01-15 | $11.39 | $13.48 | 32,000 |
| 2013-01-14 | $11.32 | $13.39 | 93,600 |
| 2013-01-11 | $11.25 | $13.31 | 12,000 |
| 2013-01-10 | $11.28 | $13.35 | 24,000 |
| 2013-01-09 | $11.32 | $13.39 | 25,600 |
| 2013-01-08 | $11.17 | $13.22 | 59,200 |
| 2013-01-07 | $11.31 | $13.38 | 26,400 |
| 2013-01-04 | $11.54 | $13.65 | 12,800 |
| 2013-01-03 | $11.62 | $13.75 | 21,600 |
| 2013-01-02 | $11.68 | $13.81 | 107,200 |