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
- 1984-08-23 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 | $16.93 | $16.93 | 494,700 |
| 2013-12-30 | $16.77 | $16.77 | 373,600 |
| 2013-12-27 | $16.75 | $16.75 | 427,500 |
| 2013-12-26 | $16.95 | $16.95 | 390,800 |
| 2013-12-24 | $16.82 | $16.82 | 258,500 |
| 2013-12-23 | $16.81 | $16.81 | 683,500 |
| 2013-12-20 | $16.49 | $16.49 | 2,210,100 |
| 2013-12-19 | $15.80 | $15.80 | 883,500 |
| 2013-12-18 | $16.05 | $16.05 | 1,204,700 |
| 2013-12-17 | $16.53 | $16.53 | 606,600 |
| 2013-12-16 | $17.23 | $17.23 | 394,600 |
| 2013-12-13 | $16.99 | $16.99 | 365,200 |
| 2013-12-12 | $16.82 | $16.82 | 426,800 |
| 2013-12-11 | $16.88 | $16.88 | 665,900 |
| 2013-12-10 | $17.30 | $17.30 | 429,500 |
| 2013-12-09 | $17.70 | $17.70 | 555,700 |
| 2013-12-06 | $17.45 | $17.45 | 477,100 |
| 2013-12-05 | $17.41 | $17.41 | 505,900 |
| 2013-12-04 | $17.76 | $17.76 | 459,000 |
| 2013-12-03 | $17.78 | $17.78 | 683,900 |
| 2013-12-02 | $17.60 | $17.60 | 487,200 |
| 2013-11-29 | $17.95 | $17.95 | 213,800 |
| 2013-11-27 | $17.99 | $17.99 | 550,800 |
| 2013-11-26 | $17.73 | $17.73 | 535,400 |
| 2013-11-25 | $17.54 | $17.54 | 619,300 |
| 2013-11-22 | $17.32 | $17.32 | 786,000 |
| 2013-11-21 | $17.48 | $17.48 | 2,785,500 |
| 2013-11-20 | $16.72 | $16.72 | 4,627,400 |
| 2013-11-19 | $17.47 | $17.47 | 2,641,600 |
| 2013-11-18 | $18.24 | $18.24 | 308,400 |
| 2013-11-15 | $18.50 | $18.50 | 319,400 |
| 2013-11-14 | $18.60 | $18.60 | 258,200 |
| 2013-11-13 | $18.99 | $18.99 | 412,100 |
| 2013-11-12 | $18.48 | $18.48 | 347,000 |
| 2013-11-11 | $18.16 | $18.16 | 786,300 |
| 2013-11-08 | $18.05 | $18.05 | 2,120,100 |
| 2013-11-07 | $17.44 | $17.44 | 476,100 |
| 2013-11-06 | $18.49 | $18.49 | 304,800 |
| 2013-11-05 | $18.66 | $18.66 | 402,300 |
| 2013-11-04 | $18.84 | $18.84 | 380,200 |
| 2013-11-01 | $18.28 | $18.28 | 369,300 |
| 2013-10-31 | $18.28 | $18.28 | 345,200 |
| 2013-10-30 | $18.43 | $18.43 | 306,600 |
| 2013-10-29 | $18.64 | $18.64 | 456,700 |
| 2013-10-28 | $19.03 | $19.03 | 322,400 |
| 2013-10-25 | $18.89 | $18.89 | 302,300 |
| 2013-10-24 | $18.90 | $18.90 | 262,500 |
| 2013-10-23 | $18.66 | $18.66 | 401,600 |
| 2013-10-22 | $18.88 | $18.88 | 1,007,700 |
| 2013-10-21 | $18.94 | $18.94 | 515,500 |
| 2013-10-18 | $18.42 | $18.42 | 673,700 |
| 2013-10-17 | $18.21 | $18.21 | 613,200 |
| 2013-10-16 | $17.98 | $17.98 | 406,400 |
| 2013-10-15 | $17.95 | $17.95 | 641,800 |
| 2013-10-14 | $17.75 | $17.75 | 454,300 |
| 2013-10-11 | $17.48 | $17.48 | 479,200 |
| 2013-10-10 | $17.14 | $17.14 | 463,200 |
| 2013-10-09 | $16.72 | $16.72 | 600,400 |
| 2013-10-08 | $16.46 | $16.46 | 725,900 |
| 2013-10-07 | $16.89 | $16.89 | 568,500 |
| 2013-10-04 | $16.90 | $16.90 | 279,300 |
| 2013-10-03 | $16.93 | $16.93 | 510,500 |
| 2013-10-02 | $16.93 | $16.93 | 1,240,900 |
| 2013-10-01 | $17.15 | $17.15 | 955,000 |
| 2013-09-30 | $16.17 | $16.17 | 599,500 |
| 2013-09-27 | $15.94 | $15.94 | 311,900 |
| 2013-09-26 | $16.23 | $16.23 | 313,300 |
| 2013-09-25 | $16.21 | $16.21 | 281,800 |
| 2013-09-24 | $16.09 | $16.09 | 474,500 |
| 2013-09-23 | $16.24 | $16.24 | 774,300 |
| 2013-09-20 | $16.69 | $16.69 | 1,909,100 |
| 2013-09-19 | $15.64 | $15.64 | 1,109,900 |
| 2013-09-18 | $14.85 | $14.85 | 1,194,100 |
| 2013-09-17 | $14.53 | $14.53 | 614,800 |
| 2013-09-16 | $14.38 | $14.38 | 386,300 |
| 2013-09-13 | $14.24 | $14.24 | 361,200 |
| 2013-09-12 | $14.18 | $14.18 | 780,200 |
| 2013-09-11 | $14.69 | $14.69 | 358,500 |
| 2013-09-10 | $14.91 | $14.91 | 444,600 |
| 2013-09-09 | $14.85 | $14.85 | 580,100 |
| 2013-09-06 | $14.65 | $14.65 | 223,300 |
| 2013-09-05 | $14.79 | $14.79 | 314,500 |
| 2013-09-04 | $14.71 | $14.71 | 634,900 |
| 2013-09-03 | $14.51 | $14.51 | 644,300 |
| 2013-08-30 | $14.29 | $14.29 | 490,500 |
| 2013-08-29 | $14.69 | $14.69 | 442,500 |
| 2013-08-28 | $14.57 | $14.57 | 221,400 |
| 2013-08-27 | $14.55 | $14.55 | 374,300 |
| 2013-08-26 | $14.95 | $14.95 | 337,000 |
| 2013-08-23 | $14.97 | $14.97 | 414,600 |
| 2013-08-22 | $14.99 | $14.99 | 187,900 |
| 2013-08-21 | $14.84 | $14.84 | 299,100 |
| 2013-08-20 | $14.98 | $14.98 | 405,900 |
| 2013-08-19 | $14.97 | $14.97 | 535,900 |
| 2013-08-16 | $14.84 | $14.84 | 401,300 |
| 2013-08-15 | $14.62 | $14.62 | 375,800 |
| 2013-08-14 | $15.06 | $15.06 | 488,900 |
| 2013-08-13 | $14.95 | $14.95 | 501,400 |
| 2013-08-12 | $14.36 | $14.36 | 506,800 |
| 2013-08-09 | $14.50 | $14.50 | 727,900 |
| 2013-08-08 | $14.26 | $14.26 | 1,234,800 |
| 2013-08-07 | $13.45 | $13.45 | 387,100 |
| 2013-08-06 | $13.66 | $13.66 | 269,900 |
| 2013-08-05 | $13.93 | $13.93 | 405,500 |
| 2013-08-02 | $13.88 | $13.88 | 271,200 |
| 2013-08-01 | $13.90 | $13.90 | 724,400 |
| 2013-07-31 | $13.63 | $13.63 | 290,200 |
| 2013-07-30 | $13.51 | $13.51 | 465,400 |
| 2013-07-29 | $13.42 | $13.42 | 279,400 |
| 2013-07-26 | $13.12 | $13.12 | 1,458,700 |
| 2013-07-25 | $13.46 | $13.46 | 400,800 |
| 2013-07-24 | $13.37 | $13.37 | 560,500 |
| 2013-07-23 | $13.33 | $13.33 | 329,700 |
| 2013-07-22 | $13.24 | $13.24 | 672,800 |
| 2013-07-19 | $13.24 | $13.24 | 349,200 |
| 2013-07-18 | $13.01 | $13.01 | 354,600 |
| 2013-07-17 | $12.85 | $12.85 | 174,200 |
| 2013-07-16 | $12.73 | $12.73 | 280,400 |
| 2013-07-15 | $12.58 | $12.58 | 235,400 |
| 2013-07-12 | $12.59 | $12.59 | 449,000 |
| 2013-07-11 | $12.41 | $12.41 | 479,300 |
| 2013-07-10 | $12.23 | $12.23 | 134,500 |
| 2013-07-09 | $12.19 | $12.19 | 228,000 |
| 2013-07-08 | $12.15 | $12.15 | 300,500 |
| 2013-07-05 | $12.29 | $12.29 | 180,600 |
| 2013-07-03 | $12.10 | $12.10 | 115,700 |
| 2013-07-02 | $12.00 | $12.00 | 326,900 |
| 2013-07-01 | $11.71 | $11.71 | 404,900 |
| 2013-06-28 | $11.25 | $11.25 | 2,171,300 |
| 2013-06-27 | $11.22 | $11.22 | 293,800 |
| 2013-06-26 | $11.10 | $11.10 | 450,600 |
| 2013-06-25 | $10.77 | $10.77 | 277,300 |
| 2013-06-24 | $10.57 | $10.57 | 318,600 |
| 2013-06-21 | $10.93 | $10.93 | 677,900 |
| 2013-06-20 | $10.93 | $10.93 | 280,000 |
| 2013-06-19 | $11.36 | $11.36 | 170,400 |
| 2013-06-18 | $11.47 | $11.47 | 288,700 |
| 2013-06-17 | $11.45 | $11.45 | 268,700 |
| 2013-06-14 | $11.55 | $11.55 | 280,500 |
| 2013-06-13 | $11.62 | $11.62 | 334,600 |
| 2013-06-12 | $11.38 | $11.38 | 251,900 |
| 2013-06-11 | $11.67 | $11.67 | 302,100 |
| 2013-06-10 | $11.75 | $11.75 | 212,400 |
| 2013-06-07 | $11.64 | $11.64 | 370,300 |
| 2013-06-06 | $11.43 | $11.43 | 429,800 |
| 2013-06-05 | $11.36 | $11.36 | 666,200 |
| 2013-06-04 | $11.18 | $11.18 | 756,900 |
| 2013-06-03 | $11.37 | $11.37 | 1,062,500 |
| 2013-05-31 | $10.89 | $10.89 | 548,700 |
| 2013-05-30 | $10.64 | $10.64 | 751,300 |
| 2013-05-29 | $10.26 | $10.26 | 453,900 |
| 2013-05-28 | $10.13 | $10.13 | 2,215,800 |
| 2013-05-24 | $9.23 | $9.23 | 645,500 |
| 2013-05-23 | $9.00 | $9.00 | 533,900 |
| 2013-05-22 | $9.11 | $9.11 | 297,600 |
| 2013-05-21 | $9.34 | $9.34 | 252,900 |
| 2013-05-20 | $9.37 | $9.37 | 694,700 |
| 2013-05-17 | $9.01 | $9.01 | 519,500 |
| 2013-05-16 | $8.81 | $8.81 | 358,500 |
| 2013-05-15 | $8.76 | $8.76 | 673,200 |
| 2013-05-14 | $8.65 | $8.65 | 347,800 |
| 2013-05-13 | $8.57 | $8.57 | 232,500 |
| 2013-05-10 | $8.73 | $8.73 | 315,100 |
| 2013-05-09 | $8.53 | $8.53 | 560,300 |
| 2013-05-08 | $8.54 | $8.54 | 1,301,100 |
| 2013-05-07 | $9.13 | $9.13 | 231,700 |
| 2013-05-06 | $9.10 | $9.10 | 160,500 |
| 2013-05-03 | $9.09 | $9.09 | 450,300 |
| 2013-05-02 | $8.84 | $8.84 | 355,700 |
| 2013-05-01 | $8.52 | $8.52 | 366,300 |
| 2013-04-30 | $8.88 | $8.88 | 293,900 |
| 2013-04-29 | $8.89 | $8.89 | 299,300 |
| 2013-04-26 | $8.62 | $8.62 | 310,600 |
| 2013-04-25 | $8.55 | $8.55 | 354,900 |
| 2013-04-24 | $8.39 | $8.39 | 221,700 |
| 2013-04-23 | $8.23 | $8.23 | 432,600 |
| 2013-04-22 | $7.99 | $7.99 | 150,100 |
| 2013-04-19 | $7.89 | $7.89 | 287,100 |
| 2013-04-18 | $7.66 | $7.66 | 294,200 |
| 2013-04-17 | $7.98 | $7.98 | 322,400 |
| 2013-04-16 | $8.27 | $8.27 | 270,200 |
| 2013-04-15 | $8.20 | $8.20 | 518,800 |
| 2013-04-12 | $8.43 | $8.43 | 220,600 |
| 2013-04-11 | $8.53 | $8.53 | 228,700 |
| 2013-04-10 | $8.40 | $8.40 | 248,500 |
| 2013-04-09 | $8.07 | $8.07 | 120,900 |
| 2013-04-08 | $8.11 | $8.11 | 240,800 |
| 2013-04-05 | $8.16 | $8.16 | 310,800 |
| 2013-04-04 | $8.15 | $8.15 | 240,300 |
| 2013-04-03 | $8.20 | $8.20 | 352,400 |
| 2013-04-02 | $8.37 | $8.37 | 456,800 |
| 2013-04-01 | $8.40 | $8.40 | 354,300 |
| 2013-03-28 | $8.75 | $8.75 | 335,700 |
| 2013-03-27 | $8.82 | $8.82 | 360,400 |
| 2013-03-26 | $9.00 | $9.00 | 185,900 |
| 2013-03-25 | $8.87 | $8.87 | 384,200 |
| 2013-03-22 | $8.88 | $8.88 | 213,400 |
| 2013-03-21 | $8.85 | $8.85 | 355,500 |
| 2013-03-20 | $8.76 | $8.76 | 301,600 |
| 2013-03-19 | $8.59 | $8.59 | 365,400 |
| 2013-03-18 | $8.68 | $8.68 | 330,800 |
| 2013-03-15 | $8.79 | $8.79 | 744,200 |
| 2013-03-14 | $8.80 | $8.80 | 508,200 |
| 2013-03-13 | $8.58 | $8.58 | 595,400 |
| 2013-03-12 | $8.27 | $8.27 | 2,034,600 |
| 2013-03-11 | $8.88 | $8.88 | 772,700 |
| 2013-03-08 | $8.88 | $8.88 | 704,900 |
| 2013-03-07 | $8.88 | $8.88 | 653,100 |
| 2013-03-06 | $8.80 | $8.80 | 341,400 |
| 2013-03-05 | $8.98 | $8.98 | 239,200 |
| 2013-03-04 | $8.88 | $8.88 | 445,200 |
| 2013-03-01 | $9.00 | $9.00 | 645,300 |
| 2013-02-28 | $9.00 | $9.00 | 685,000 |
| 2013-02-27 | $9.18 | $9.18 | 385,900 |
| 2013-02-26 | $8.89 | $8.89 | 566,000 |
| 2013-02-25 | $8.87 | $8.87 | 368,300 |
| 2013-02-22 | $9.17 | $9.17 | 407,300 |
| 2013-02-21 | $9.02 | $9.02 | 381,700 |
| 2013-02-20 | $8.97 | $8.97 | 394,100 |
| 2013-02-19 | $9.33 | $9.33 | 326,400 |
| 2013-02-15 | $9.21 | $9.21 | 563,500 |
| 2013-02-14 | $9.22 | $9.22 | 571,700 |
| 2013-02-13 | $9.29 | $9.29 | 467,500 |
| 2013-02-12 | $9.26 | $9.26 | 274,600 |
| 2013-02-11 | $9.22 | $9.22 | 315,200 |
| 2013-02-08 | $9.33 | $9.33 | 658,200 |
| 2013-02-07 | $9.20 | $9.20 | 819,200 |
| 2013-02-06 | $9.01 | $9.01 | 1,548,600 |
| 2013-02-05 | $8.51 | $8.51 | 1,313,800 |
| 2013-02-04 | $9.49 | $9.49 | 762,900 |
| 2013-02-01 | $9.42 | $9.42 | 2,467,300 |
| 2013-01-31 | $8.89 | $8.89 | 4,342,000 |
| 2013-01-30 | $8.93 | $8.93 | 176,000 |
| 2013-01-29 | $9.11 | $9.11 | 210,100 |
| 2013-01-28 | $9.19 | $9.19 | 285,500 |
| 2013-01-25 | $9.18 | $9.18 | 236,500 |
| 2013-01-24 | $9.24 | $9.24 | 387,400 |
| 2013-01-23 | $9.17 | $9.17 | 321,300 |
| 2013-01-22 | $9.17 | $9.17 | 659,300 |
| 2013-01-18 | $9.14 | $9.14 | 555,700 |
| 2013-01-17 | $9.32 | $9.32 | 627,100 |
| 2013-01-16 | $9.23 | $9.23 | 320,900 |
| 2013-01-15 | $9.35 | $9.35 | 393,900 |
| 2013-01-14 | $9.33 | $9.33 | 234,200 |
| 2013-01-11 | $9.58 | $9.58 | 130,700 |
| 2013-01-10 | $9.52 | $9.52 | 146,600 |
| 2013-01-09 | $9.57 | $9.57 | 127,400 |
| 2013-01-08 | $9.53 | $9.53 | 209,700 |
| 2013-01-07 | $9.59 | $9.59 | 209,300 |
| 2013-01-04 | $9.59 | $9.59 | 250,700 |
| 2013-01-03 | $9.49 | $9.49 | 290,800 |
| 2013-01-02 | $9.24 | $9.24 | 437,700 |