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
- 1994-09-29 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 | $13.52 | $14.99 | 371,800 |
| 2013-12-30 | $13.42 | $14.88 | 1,413,400 |
| 2013-12-27 | $13.27 | $14.71 | 690,600 |
| 2013-12-26 | $13.20 | $14.63 | 664,400 |
| 2013-12-24 | $13.17 | $14.60 | 304,600 |
| 2013-12-23 | $13.28 | $14.73 | 431,800 |
| 2013-12-20 | $13.18 | $14.61 | 1,033,800 |
| 2013-12-19 | $13.25 | $14.69 | 1,233,600 |
| 2013-12-18 | $13.37 | $14.82 | 579,200 |
| 2013-12-17 | $13.24 | $14.68 | 573,000 |
| 2013-12-16 | $13.46 | $14.92 | 1,206,600 |
| 2013-12-13 | $13.04 | $14.46 | 1,290,400 |
| 2013-12-12 | $13.27 | $14.72 | 889,600 |
| 2013-12-11 | $12.82 | $14.22 | 1,614,800 |
| 2013-12-10 | $12.69 | $14.07 | 736,600 |
| 2013-12-09 | $12.67 | $14.05 | 635,600 |
| 2013-12-06 | $12.68 | $14.06 | 631,400 |
| 2013-12-05 | $12.68 | $14.06 | 647,200 |
| 2013-12-04 | $12.62 | $13.99 | 1,037,600 |
| 2013-12-03 | $12.53 | $13.90 | 1,254,000 |
| 2013-12-02 | $12.63 | $14.00 | 334,200 |
| 2013-11-29 | $12.62 | $13.99 | 242,200 |
| 2013-11-27 | $12.58 | $13.95 | 525,600 |
| 2013-11-26 | $12.76 | $14.14 | 765,000 |
| 2013-11-25 | $12.62 | $13.99 | 503,400 |
| 2013-11-22 | $12.81 | $14.21 | 517,200 |
| 2013-11-21 | $12.99 | $14.41 | 582,400 |
| 2013-11-20 | $13.10 | $14.53 | 445,600 |
| 2013-11-19 | $13.17 | $14.60 | 777,800 |
| 2013-11-18 | $13.35 | $14.80 | 270,400 |
| 2013-11-15 | $13.28 | $14.72 | 602,000 |
| 2013-11-14 | $13.39 | $14.84 | 484,000 |
| 2013-11-13 | $13.44 | $14.90 | 204,000 |
| 2013-11-12 | $13.38 | $14.83 | 296,600 |
| 2013-11-11 | $13.35 | $14.80 | 339,800 |
| 2013-11-08 | $13.29 | $14.73 | 848,000 |
| 2013-11-07 | $12.88 | $14.28 | 357,600 |
| 2013-11-06 | $12.92 | $14.33 | 343,600 |
| 2013-11-05 | $12.75 | $14.14 | 531,400 |
| 2013-11-04 | $12.92 | $14.33 | 386,200 |
| 2013-11-01 | $12.90 | $14.30 | 440,200 |
| 2013-10-31 | $13.05 | $14.47 | 865,200 |
| 2013-10-30 | $13.09 | $14.52 | 358,000 |
| 2013-10-29 | $13.27 | $14.71 | 267,400 |
| 2013-10-28 | $13.15 | $14.58 | 381,000 |
| 2013-10-25 | $13.09 | $14.52 | 906,800 |
| 2013-10-24 | $13.44 | $14.90 | 380,200 |
| 2013-10-23 | $13.42 | $14.88 | 299,200 |
| 2013-10-22 | $13.66 | $15.14 | 334,800 |
| 2013-10-21 | $13.51 | $14.98 | 281,000 |
| 2013-10-18 | $13.44 | $14.90 | 235,000 |
| 2013-10-17 | $13.52 | $14.99 | 253,800 |
| 2013-10-16 | $13.46 | $14.93 | 308,200 |
| 2013-10-15 | $13.49 | $14.95 | 201,200 |
| 2013-10-14 | $13.55 | $15.02 | 284,600 |
| 2013-10-11 | $13.55 | $15.02 | 204,000 |
| 2013-10-10 | $13.47 | $14.93 | 330,600 |
| 2013-10-09 | $13.16 | $14.59 | 317,200 |
| 2013-10-08 | $12.92 | $14.33 | 404,600 |
| 2013-10-07 | $13.25 | $14.69 | 375,600 |
| 2013-10-04 | $13.15 | $14.58 | 646,000 |
| 2013-10-03 | $12.98 | $14.39 | 251,400 |
| 2013-10-02 | $13.18 | $14.62 | 207,800 |
| 2013-10-01 | $13.03 | $14.44 | 313,000 |
| 2013-09-30 | $13.03 | $14.45 | 244,200 |
| 2013-09-27 | $13.16 | $14.59 | 418,600 |
| 2013-09-26 | $13.25 | $14.69 | 216,600 |
| 2013-09-25 | $13.23 | $14.67 | 213,400 |
| 2013-09-24 | $13.37 | $14.82 | 364,400 |
| 2013-09-23 | $13.29 | $14.73 | 352,400 |
| 2013-09-20 | $13.29 | $14.74 | 593,600 |
| 2013-09-19 | $13.28 | $14.73 | 750,000 |
| 2013-09-18 | $13.25 | $14.69 | 483,400 |
| 2013-09-17 | $13.05 | $14.47 | 481,400 |
| 2013-09-16 | $13.56 | $15.04 | 197,000 |
| 2013-09-13 | $13.39 | $14.85 | 209,600 |
| 2013-09-12 | $13.36 | $14.82 | 249,000 |
| 2013-09-11 | $13.35 | $14.80 | 382,800 |
| 2013-09-10 | $13.46 | $14.93 | 319,600 |
| 2013-09-09 | $13.33 | $14.78 | 311,000 |
| 2013-09-06 | $13.05 | $14.47 | 394,200 |
| 2013-09-05 | $12.86 | $14.26 | 341,200 |
| 2013-09-04 | $12.85 | $14.25 | 326,400 |
| 2013-09-03 | $12.77 | $14.16 | 452,200 |
| 2013-08-30 | $12.69 | $14.07 | 246,400 |
| 2013-08-29 | $12.92 | $14.33 | 203,800 |
| 2013-08-28 | $12.88 | $14.28 | 386,800 |
| 2013-08-27 | $12.90 | $14.31 | 305,200 |
| 2013-08-26 | $12.92 | $14.32 | 416,400 |
| 2013-08-23 | $12.93 | $14.33 | 405,000 |
| 2013-08-22 | $12.85 | $14.24 | 304,400 |
| 2013-08-21 | $12.69 | $14.07 | 215,800 |
| 2013-08-20 | $12.73 | $14.12 | 177,200 |
| 2013-08-19 | $12.65 | $14.02 | 267,400 |
| 2013-08-16 | $12.80 | $14.19 | 484,400 |
| 2013-08-15 | $13.05 | $14.47 | 469,600 |
| 2013-08-14 | $13.17 | $14.60 | 891,200 |
| 2013-08-13 | $13.23 | $14.67 | 355,600 |
| 2013-08-12 | $13.24 | $14.68 | 678,200 |
| 2013-08-09 | $13.15 | $14.58 | 345,400 |
| 2013-08-08 | $13.12 | $14.54 | 1,012,800 |
| 2013-08-07 | $13.14 | $14.57 | 585,200 |
| 2013-08-06 | $13.43 | $14.89 | 459,000 |
| 2013-08-05 | $13.28 | $14.72 | 309,600 |
| 2013-08-02 | $13.12 | $14.54 | 546,000 |
| 2013-08-01 | $12.96 | $14.37 | 586,400 |
| 2013-07-31 | $12.59 | $13.96 | 3,816,600 |
| 2013-07-30 | $12.61 | $13.98 | 705,000 |
| 2013-07-29 | $12.62 | $13.99 | 1,191,400 |
| 2013-07-26 | $12.67 | $14.05 | 904,400 |
| 2013-07-25 | $13.22 | $14.66 | 496,200 |
| 2013-07-24 | $13.35 | $14.80 | 976,200 |
| 2013-07-23 | $13.45 | $14.91 | 1,780,200 |
| 2013-07-22 | $13.36 | $14.81 | 1,437,800 |
| 2013-07-19 | $13.18 | $14.62 | 707,000 |
| 2013-07-18 | $13.13 | $14.55 | 213,400 |
| 2013-07-17 | $13.05 | $14.47 | 662,800 |
| 2013-07-16 | $12.93 | $14.34 | 492,600 |
| 2013-07-15 | $13.29 | $14.74 | 204,200 |
| 2013-07-12 | $13.23 | $14.67 | 259,600 |
| 2013-07-11 | $13.22 | $14.65 | 259,600 |
| 2013-07-10 | $13.06 | $14.48 | 341,400 |
| 2013-07-09 | $12.91 | $14.32 | 458,400 |
| 2013-07-08 | $12.93 | $14.33 | 683,000 |
| 2013-07-05 | $13.17 | $14.60 | 325,600 |
| 2013-07-03 | $12.86 | $14.26 | 307,000 |
| 2013-07-02 | $12.92 | $14.32 | 490,800 |
| 2013-07-01 | $13.02 | $14.44 | 539,200 |
| 2013-06-28 | $13.01 | $14.42 | 359,000 |
| 2013-06-27 | $12.98 | $14.39 | 285,000 |
| 2013-06-26 | $12.74 | $14.12 | 508,000 |
| 2013-06-25 | $12.70 | $14.08 | 764,000 |
| 2013-06-24 | $12.64 | $14.01 | 543,000 |
| 2013-06-21 | $13.07 | $14.49 | 1,277,200 |
| 2013-06-20 | $12.84 | $14.23 | 1,045,000 |
| 2013-06-19 | $13.08 | $14.51 | 646,000 |
| 2013-06-18 | $12.89 | $14.29 | 320,600 |
| 2013-06-17 | $12.97 | $14.38 | 465,600 |
| 2013-06-14 | $12.71 | $14.09 | 539,400 |
| 2013-06-13 | $12.78 | $14.17 | 739,000 |
| 2013-06-12 | $12.94 | $14.35 | 710,400 |
| 2013-06-11 | $12.90 | $14.31 | 1,462,200 |
| 2013-06-10 | $13.08 | $14.50 | 618,800 |
| 2013-06-07 | $12.60 | $13.97 | 836,600 |
| 2013-06-06 | $12.74 | $14.13 | 773,400 |
| 2013-06-05 | $12.58 | $13.95 | 592,400 |
| 2013-06-04 | $12.65 | $14.02 | 531,200 |
| 2013-06-03 | $12.47 | $13.83 | 845,800 |
| 2013-05-31 | $12.38 | $13.73 | 655,200 |
| 2013-05-30 | $12.52 | $13.88 | 990,000 |
| 2013-05-29 | $12.64 | $14.02 | 656,800 |
| 2013-05-28 | $12.55 | $13.92 | 557,600 |
| 2013-05-24 | $12.75 | $14.14 | 1,468,200 |
| 2013-05-23 | $12.68 | $14.06 | 1,214,800 |
| 2013-05-22 | $13.07 | $14.49 | 1,013,200 |
| 2013-05-21 | $12.93 | $14.33 | 1,009,600 |
| 2013-05-20 | $13.11 | $14.53 | 1,016,800 |
| 2013-05-17 | $13.19 | $14.62 | 720,000 |
| 2013-05-16 | $13.30 | $14.75 | 866,600 |
| 2013-05-15 | $13.57 | $15.04 | 1,740,000 |
| 2013-05-14 | $13.15 | $14.58 | 690,800 |
| 2013-05-13 | $12.96 | $14.37 | 1,183,600 |
| 2013-05-10 | $13.04 | $14.46 | 1,320,400 |
| 2013-05-09 | $12.61 | $13.98 | 875,000 |
| 2013-05-08 | $12.53 | $13.89 | 1,281,600 |
| 2013-05-07 | $12.67 | $14.04 | 1,357,200 |
| 2013-05-06 | $12.20 | $13.53 | 608,400 |
| 2013-05-03 | $12.23 | $13.56 | 1,910,600 |
| 2013-05-02 | $12.22 | $13.55 | 647,000 |
| 2013-05-01 | $12.43 | $13.78 | 564,600 |
| 2013-04-30 | $12.44 | $13.79 | 3,490,600 |
| 2013-04-29 | $12.40 | $13.75 | 339,400 |
| 2013-04-26 | $12.29 | $13.63 | 293,200 |
| 2013-04-25 | $12.41 | $13.76 | 535,400 |
| 2013-04-24 | $12.26 | $13.60 | 387,000 |
| 2013-04-23 | $12.28 | $13.61 | 1,226,200 |
| 2013-04-22 | $12.15 | $13.47 | 590,000 |
| 2013-04-19 | $12.04 | $13.35 | 862,400 |
| 2013-04-18 | $11.79 | $13.07 | 865,200 |
| 2013-04-17 | $11.97 | $13.27 | 907,200 |
| 2013-04-16 | $12.09 | $13.40 | 727,200 |
| 2013-04-15 | $11.98 | $13.29 | 2,138,400 |
| 2013-04-12 | $11.87 | $13.16 | 1,487,200 |
| 2013-04-11 | $11.38 | $12.62 | 541,800 |
| 2013-04-10 | $11.33 | $12.56 | 1,915,600 |
| 2013-04-09 | $11.17 | $12.39 | 1,412,200 |
| 2013-04-08 | $11.04 | $12.24 | 1,573,600 |
| 2013-04-05 | $10.82 | $12.00 | 744,200 |
| 2013-04-04 | $10.82 | $12.00 | 863,600 |
| 2013-04-03 | $10.80 | $11.97 | 810,800 |
| 2013-04-02 | $10.76 | $11.93 | 777,600 |
| 2013-04-01 | $10.63 | $11.79 | 820,800 |
| 2013-03-28 | $10.87 | $12.05 | 678,200 |
| 2013-03-27 | $10.91 | $12.09 | 1,238,200 |
| 2013-03-26 | $10.92 | $12.10 | 815,800 |
| 2013-03-25 | $11.09 | $12.30 | 972,200 |
| 2013-03-22 | $11.11 | $12.32 | 648,200 |
| 2013-03-21 | $11.13 | $12.34 | 1,026,800 |
| 2013-03-20 | $10.96 | $12.15 | 879,800 |
| 2013-03-19 | $10.99 | $12.19 | 741,400 |
| 2013-03-18 | $10.92 | $12.11 | 1,067,400 |
| 2013-03-15 | $10.92 | $12.10 | 402,200 |
| 2013-03-14 | $10.94 | $12.13 | 667,200 |
| 2013-03-13 | $10.97 | $12.16 | 826,800 |
| 2013-03-12 | $11.15 | $12.36 | 1,235,800 |
| 2013-03-11 | $11.26 | $12.48 | 1,103,600 |
| 2013-03-08 | $11.19 | $12.40 | 1,546,200 |
| 2013-03-07 | $11.49 | $12.74 | 899,400 |
| 2013-03-06 | $11.67 | $12.94 | 1,498,000 |
| 2013-03-05 | $11.55 | $12.81 | 829,800 |
| 2013-03-04 | $11.45 | $12.69 | 1,117,000 |
| 2013-03-01 | $11.41 | $12.65 | 2,304,600 |
| 2013-02-28 | $11.36 | $12.59 | 1,427,000 |
| 2013-02-27 | $11.48 | $12.73 | 3,284,400 |
| 2013-02-26 | $11.78 | $13.06 | 3,734,600 |
| 2013-02-25 | $11.76 | $13.04 | 3,662,400 |
| 2013-02-22 | $11.39 | $12.63 | 3,590,400 |
| 2013-02-21 | $11.55 | $12.81 | 1,591,600 |
| 2013-02-20 | $11.43 | $12.68 | 1,625,600 |
| 2013-02-19 | $11.23 | $12.45 | 1,507,000 |
| 2013-02-15 | $11.02 | $12.22 | 1,118,400 |
| 2013-02-14 | $11.19 | $12.41 | 1,648,200 |
| 2013-02-13 | $11.18 | $12.39 | 1,727,800 |
| 2013-02-12 | $11.06 | $12.27 | 1,888,800 |
| 2013-02-11 | $11.02 | $12.22 | 726,000 |
| 2013-02-08 | $10.98 | $12.18 | 1,216,600 |
| 2013-02-07 | $10.85 | $12.03 | 1,509,800 |
| 2013-02-06 | $10.56 | $11.71 | 692,200 |
| 2013-02-05 | $10.46 | $11.60 | 1,111,600 |
| 2013-02-04 | $10.62 | $11.77 | 1,005,400 |
| 2013-02-01 | $10.52 | $11.67 | 1,078,800 |
| 2013-01-31 | $10.53 | $11.68 | 2,338,000 |
| 2013-01-30 | $10.40 | $11.53 | 2,131,600 |
| 2013-01-29 | $10.39 | $11.52 | 2,848,600 |
| 2013-01-28 | $10.33 | $11.45 | 1,782,800 |
| 2013-01-25 | $10.40 | $11.53 | 4,972,600 |
| 2013-01-24 | $10.39 | $11.52 | 2,038,400 |
| 2013-01-23 | $10.58 | $11.73 | 615,200 |
| 2013-01-22 | $10.61 | $11.76 | 1,782,600 |
| 2013-01-18 | $10.59 | $11.74 | 582,800 |
| 2013-01-17 | $10.62 | $11.77 | 489,600 |
| 2013-01-16 | $10.60 | $11.75 | 876,200 |
| 2013-01-15 | $10.68 | $11.84 | 623,200 |
| 2013-01-14 | $10.53 | $11.67 | 779,800 |
| 2013-01-11 | $10.56 | $11.70 | 1,322,400 |
| 2013-01-10 | $10.59 | $11.74 | 481,600 |
| 2013-01-09 | $10.55 | $11.69 | 940,400 |
| 2013-01-08 | $10.55 | $11.70 | 781,400 |
| 2013-01-07 | $10.64 | $11.80 | 2,022,800 |
| 2013-01-04 | $10.55 | $11.70 | 1,670,200 |
| 2013-01-03 | $10.59 | $11.74 | 604,200 |
| 2013-01-02 | $10.69 | $11.85 | 926,200 |