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
- 2010-06-07 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 | $14.40 | $14.71 | 458 |
| 2013-12-30 | $14.19 | $14.49 | 0 |
| 2013-12-27 | $14.19 | $14.49 | 275 |
| 2013-12-26 | $14.30 | $14.61 | 1,374 |
| 2013-12-24 | $14.19 | $14.49 | 0 |
| 2013-12-23 | $14.19 | $14.49 | 1,374 |
| 2013-12-20 | $13.97 | $14.27 | 183 |
| 2013-12-19 | $13.97 | $14.27 | 824 |
| 2013-12-18 | $13.97 | $14.27 | 275 |
| 2013-12-17 | $13.79 | $14.08 | 824 |
| 2013-12-16 | $13.97 | $14.27 | 18,412 |
| 2013-12-13 | $13.59 | $13.88 | 1,282 |
| 2013-12-12 | $13.49 | $13.78 | 0 |
| 2013-12-11 | $13.49 | $13.78 | 550 |
| 2013-12-10 | $13.57 | $13.86 | 0 |
| 2013-12-09 | $13.57 | $13.86 | 550 |
| 2013-12-06 | $13.57 | $13.86 | 550 |
| 2013-12-05 | $13.81 | $14.10 | 0 |
| 2013-12-04 | $13.81 | $14.10 | 0 |
| 2013-12-03 | $13.81 | $13.81 | 275 |
| 2013-12-02 | $13.92 | $13.92 | 550 |
| 2013-11-29 | $13.94 | $13.94 | 18,961 |
| 2013-11-27 | $13.92 | $13.92 | 0 |
| 2013-11-26 | $13.92 | $13.92 | 1,099 |
| 2013-11-25 | $13.95 | $13.95 | 733 |
| 2013-11-22 | $13.64 | $13.64 | 1,099 |
| 2013-11-21 | $13.56 | $13.56 | 458 |
| 2013-11-20 | $13.69 | $13.69 | 1,191 |
| 2013-11-19 | $13.83 | $13.83 | 183 |
| 2013-11-18 | $13.74 | $13.74 | 1,008 |
| 2013-11-15 | $13.76 | $13.76 | 183 |
| 2013-11-14 | $13.76 | $13.76 | 0 |
| 2013-11-13 | $13.76 | $13.76 | 275 |
| 2013-11-12 | $13.74 | $13.74 | 2,748 |
| 2013-11-11 | $13.59 | $13.59 | 0 |
| 2013-11-08 | $13.59 | $13.59 | 5,771 |
| 2013-11-07 | $13.92 | $13.92 | 1,099 |
| 2013-11-06 | $13.89 | $13.89 | 550 |
| 2013-11-05 | $13.91 | $13.91 | 1,008 |
| 2013-11-04 | $13.56 | $13.56 | 641 |
| 2013-11-01 | $13.95 | $13.95 | 0 |
| 2013-10-31 | $13.95 | $13.95 | 0 |
| 2013-10-30 | $13.95 | $13.95 | 550 |
| 2013-10-29 | $13.69 | $13.69 | 733 |
| 2013-10-28 | $13.94 | $13.94 | 1,191 |
| 2013-10-25 | $13.73 | $13.73 | 1,374 |
| 2013-10-24 | $13.76 | $13.76 | 1,924 |
| 2013-10-23 | $13.57 | $13.57 | 0 |
| 2013-10-22 | $13.57 | $13.57 | 733 |
| 2013-10-21 | $13.57 | $13.57 | 0 |
| 2013-10-18 | $13.57 | $13.57 | 550 |
| 2013-10-17 | $12.91 | $12.91 | 0 |
| 2013-10-16 | $12.91 | $12.91 | 0 |
| 2013-10-15 | $12.91 | $12.91 | 0 |
| 2013-10-14 | $12.91 | $12.91 | 0 |
| 2013-10-11 | $12.91 | $12.91 | 79,417 |
| 2013-10-10 | $13.17 | $13.17 | 1,649 |
| 2013-10-09 | $13.09 | $13.09 | 0 |
| 2013-10-08 | $13.09 | $13.09 | 733 |
| 2013-10-07 | $12.93 | $12.93 | 0 |
| 2013-10-04 | $12.93 | $12.93 | 7,786 |
| 2013-10-03 | $13.18 | $13.18 | 1,099 |
| 2013-10-02 | $12.81 | $12.81 | 0 |
| 2013-10-01 | $12.81 | $12.81 | 366 |
| 2013-09-30 | $13.03 | $13.03 | 824 |
| 2013-09-27 | $12.90 | $12.90 | 92 |
| 2013-09-26 | $12.85 | $12.85 | 1,374 |
| 2013-09-25 | $12.78 | $12.78 | 824 |
| 2013-09-24 | $13.20 | $13.20 | 0 |
| 2013-09-23 | $13.20 | $13.20 | 1,649 |
| 2013-09-20 | $13.42 | $13.42 | 0 |
| 2013-09-19 | $13.42 | $13.42 | 366 |
| 2013-09-18 | $13.13 | $13.13 | 0 |
| 2013-09-17 | $13.13 | $13.13 | 641 |
| 2013-09-16 | $13.00 | $13.00 | 0 |
| 2013-09-13 | $13.00 | $13.00 | 824 |
| 2013-09-12 | $12.88 | $12.88 | 0 |
| 2013-09-11 | $12.88 | $12.88 | 3,756 |
| 2013-09-10 | $12.66 | $12.66 | 275 |
| 2013-09-09 | $12.78 | $12.78 | 0 |
| 2013-09-06 | $12.78 | $12.78 | 458 |
| 2013-09-05 | $12.72 | $12.72 | 0 |
| 2013-09-04 | $12.72 | $12.72 | 183 |
| 2013-09-03 | $12.77 | $12.77 | 1,924 |
| 2013-08-30 | $12.67 | $12.67 | 550 |
| 2013-08-29 | $12.66 | $12.66 | 641 |
| 2013-08-28 | $12.76 | $12.76 | 1,557 |
| 2013-08-27 | $12.73 | $12.73 | 0 |
| 2013-08-26 | $12.73 | $12.73 | 183 |
| 2013-08-23 | $12.79 | $12.79 | 0 |
| 2013-08-22 | $12.79 | $12.79 | 0 |
| 2013-08-21 | $12.79 | $12.79 | 641 |
| 2013-08-20 | $12.47 | $12.47 | 0 |
| 2013-08-19 | $12.47 | $12.47 | 458 |
| 2013-08-16 | $12.49 | $12.49 | 10,168 |
| 2013-08-15 | $13.22 | $13.22 | 0 |
| 2013-08-14 | $13.22 | $13.22 | 0 |
| 2013-08-13 | $13.22 | $13.22 | 0 |
| 2013-08-12 | $13.22 | $13.22 | 0 |
| 2013-08-09 | $13.22 | $13.22 | 0 |
| 2013-08-08 | $13.22 | $13.22 | 183 |
| 2013-08-07 | $12.73 | $12.73 | 0 |
| 2013-08-06 | $12.73 | $12.73 | 0 |
| 2013-08-05 | $12.73 | $12.73 | 0 |
| 2013-08-02 | $12.73 | $12.73 | 0 |
| 2013-08-01 | $12.73 | $12.73 | 0 |
| 2013-07-31 | $12.73 | $12.73 | 0 |
| 2013-07-30 | $12.73 | $12.73 | 275 |
| 2013-07-29 | $12.99 | $12.99 | 0 |
| 2013-07-26 | $12.99 | $12.99 | 0 |
| 2013-07-25 | $12.99 | $12.99 | 0 |
| 2013-07-24 | $12.99 | $12.99 | 0 |
| 2013-07-23 | $12.99 | $12.99 | 0 |
| 2013-07-22 | $12.99 | $12.99 | 0 |
| 2013-07-19 | $12.99 | $12.99 | 366 |
| 2013-07-18 | $12.46 | $12.46 | 0 |
| 2013-07-17 | $12.46 | $12.46 | 0 |
| 2013-07-16 | $12.46 | $12.46 | 458 |
| 2013-07-15 | $12.47 | $12.47 | 0 |
| 2013-07-12 | $12.47 | $12.47 | 0 |
| 2013-07-11 | $12.47 | $12.47 | 275 |
| 2013-07-10 | $12.23 | $12.23 | 0 |
| 2013-07-09 | $12.23 | $12.23 | 1,282 |
| 2013-07-08 | $12.23 | $12.23 | 183 |
| 2013-07-05 | $12.47 | $12.47 | 0 |
| 2013-07-03 | $12.47 | $12.47 | 0 |
| 2013-07-02 | $12.47 | $12.47 | 0 |
| 2013-07-01 | $12.47 | $12.47 | 733 |
| 2013-06-28 | $12.53 | $12.53 | 824 |
| 2013-06-27 | $12.09 | $12.09 | 183 |
| 2013-06-26 | $11.95 | $11.95 | 0 |
| 2013-06-25 | $11.95 | $11.95 | 0 |
| 2013-06-24 | $11.95 | $11.95 | 275 |
| 2013-06-21 | $12.67 | $12.67 | 0 |
| 2013-06-20 | $12.67 | $12.67 | 0 |
| 2013-06-19 | $12.67 | $12.67 | 0 |
| 2013-06-18 | $12.67 | $12.67 | 0 |
| 2013-06-17 | $12.67 | $12.67 | 0 |
| 2013-06-14 | $12.67 | $12.67 | 275 |
| 2013-06-13 | $12.52 | $12.52 | 0 |
| 2013-06-12 | $12.52 | $12.52 | 0 |
| 2013-06-11 | $12.52 | $12.52 | 0 |
| 2013-06-10 | $12.52 | $12.52 | 0 |
| 2013-06-07 | $12.52 | $12.52 | 0 |
| 2013-06-06 | $12.52 | $12.52 | 0 |
| 2013-06-05 | $12.52 | $12.52 | 150,957 |
| 2013-06-04 | $12.89 | $12.89 | 0 |
| 2013-06-03 | $12.89 | $12.89 | 0 |
| 2013-05-31 | $12.89 | $12.89 | 183 |
| 2013-05-30 | $13.62 | $13.62 | 0 |
| 2013-05-29 | $13.62 | $13.62 | 0 |
| 2013-05-28 | $13.62 | $13.62 | 0 |
| 2013-05-24 | $13.62 | $13.62 | 0 |
| 2013-05-23 | $13.62 | $13.62 | 1,008 |
| 2013-05-22 | $13.78 | $13.78 | 0 |
| 2013-05-21 | $13.78 | $13.78 | 0 |
| 2013-05-20 | $13.78 | $13.78 | 0 |
| 2013-05-17 | $13.78 | $13.78 | 183 |
| 2013-05-16 | $14.30 | $14.30 | 0 |
| 2013-05-15 | $14.30 | $14.30 | 733 |
| 2013-05-14 | $13.72 | $13.72 | 0 |
| 2013-05-13 | $13.72 | $13.72 | 0 |
| 2013-05-10 | $13.72 | $13.72 | 0 |
| 2013-05-09 | $13.72 | $13.72 | 0 |
| 2013-05-08 | $13.72 | $13.72 | 0 |
| 2013-05-07 | $13.72 | $13.72 | 550 |
| 2013-05-06 | $13.90 | $13.90 | 183 |
| 2013-05-03 | $13.70 | $13.70 | 0 |
| 2013-05-02 | $13.70 | $13.70 | 0 |
| 2013-05-01 | $13.70 | $13.70 | 0 |
| 2013-04-30 | $13.70 | $13.70 | 916 |
| 2013-04-29 | $13.24 | $13.24 | 0 |
| 2013-04-26 | $13.24 | $13.24 | 0 |
| 2013-04-25 | $13.24 | $13.24 | 0 |
| 2013-04-24 | $13.24 | $13.24 | 0 |
| 2013-04-23 | $13.24 | $13.24 | 1,557 |
| 2013-04-22 | $12.96 | $12.96 | 0 |
| 2013-04-19 | $12.96 | $12.96 | 0 |
| 2013-04-18 | $12.96 | $12.96 | 0 |
| 2013-04-17 | $12.96 | $12.96 | 6,687 |
| 2013-04-16 | $13.08 | $13.08 | 0 |
| 2013-04-15 | $13.08 | $13.08 | 0 |
| 2013-04-12 | $13.08 | $13.08 | 0 |
| 2013-04-11 | $13.08 | $13.08 | 0 |
| 2013-04-10 | $13.08 | $13.08 | 183 |
| 2013-04-09 | $12.64 | $12.64 | 0 |
| 2013-04-08 | $12.64 | $12.64 | 0 |
| 2013-04-05 | $12.64 | $12.64 | 0 |
| 2013-04-04 | $12.64 | $12.64 | 0 |
| 2013-04-03 | $12.64 | $12.64 | 0 |
| 2013-04-02 | $12.64 | $12.64 | 0 |
| 2013-04-01 | $12.64 | $12.64 | 0 |
| 2013-03-28 | $12.64 | $12.64 | 1,008 |
| 2013-03-27 | $12.33 | $12.33 | 458 |
| 2013-03-26 | $12.36 | $12.36 | 0 |
| 2013-03-25 | $12.36 | $12.36 | 0 |
| 2013-03-22 | $12.36 | $12.36 | 183 |
| 2013-03-21 | $12.05 | $12.05 | 0 |
| 2013-03-20 | $12.05 | $12.05 | 0 |
| 2013-03-19 | $12.05 | $12.05 | 0 |
| 2013-03-18 | $12.05 | $12.05 | 0 |
| 2013-03-15 | $12.05 | $12.05 | 0 |
| 2013-03-14 | $12.05 | $12.05 | 183 |
| 2013-03-13 | $12.01 | $12.01 | 1,740 |
| 2013-03-12 | $12.02 | $12.02 | 0 |
| 2013-03-11 | $12.02 | $12.02 | 0 |
| 2013-03-08 | $12.02 | $12.02 | 0 |
| 2013-03-07 | $12.02 | $12.02 | 0 |
| 2013-03-06 | $12.02 | $12.02 | 0 |
| 2013-03-05 | $12.02 | $12.02 | 275 |
| 2013-03-04 | $11.63 | $11.63 | 0 |
| 2013-03-01 | $11.63 | $11.63 | 0 |
| 2013-02-28 | $11.63 | $11.63 | 0 |
| 2013-02-27 | $11.63 | $11.63 | 0 |
| 2013-02-26 | $11.63 | $11.63 | 0 |
| 2013-02-25 | $11.63 | $11.63 | 0 |
| 2013-02-22 | $11.63 | $11.63 | 0 |
| 2013-02-21 | $11.63 | $11.63 | 366 |
| 2013-02-20 | $11.79 | $11.79 | 0 |
| 2013-02-19 | $11.79 | $11.79 | 1,466 |
| 2013-02-15 | $12.00 | $12.00 | 0 |
| 2013-02-14 | $12.00 | $12.00 | 0 |
| 2013-02-13 | $12.00 | $12.00 | 0 |
| 2013-02-12 | $12.00 | $12.00 | 0 |
| 2013-02-11 | $12.00 | $12.00 | 0 |
| 2013-02-08 | $12.00 | $12.00 | 0 |
| 2013-02-07 | $12.00 | $12.00 | 550 |
| 2013-02-06 | $12.06 | $12.06 | 1,924 |
| 2013-02-05 | $11.83 | $11.83 | 0 |
| 2013-02-04 | $11.83 | $11.83 | 0 |
| 2013-02-01 | $11.83 | $11.83 | 0 |
| 2013-01-31 | $11.83 | $11.83 | 275 |
| 2013-01-30 | $11.97 | $11.97 | 0 |
| 2013-01-29 | $11.97 | $11.97 | 0 |
| 2013-01-28 | $11.97 | $11.97 | 0 |
| 2013-01-25 | $11.97 | $11.97 | 0 |
| 2013-01-24 | $11.97 | $11.97 | 0 |
| 2013-01-23 | $11.97 | $11.97 | 0 |
| 2013-01-22 | $11.97 | $11.97 | 366 |
| 2013-01-18 | $11.87 | $11.87 | 458 |
| 2013-01-17 | $12.03 | $12.03 | 366 |
| 2013-01-16 | $12.07 | $12.07 | 0 |
| 2013-01-15 | $12.07 | $12.07 | 275 |
| 2013-01-14 | $12.00 | $12.00 | 0 |
| 2013-01-11 | $12.00 | $12.00 | 0 |
| 2013-01-10 | $12.00 | $12.00 | 0 |
| 2013-01-09 | $12.00 | $12.00 | 824 |
| 2013-01-08 | $11.99 | $11.99 | 2,473 |
| 2013-01-07 | $12.06 | $12.06 | 733 |
| 2013-01-04 | $12.70 | $12.70 | 0 |
| 2013-01-03 | $12.70 | $12.70 | 0 |
| 2013-01-02 | $12.70 | $12.70 | 0 |