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
- 1997-10-20 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 | $12.35 | $32.38 | 403,400 |
| 2013-12-30 | $12.27 | $32.18 | 434,100 |
| 2013-12-27 | $12.34 | $32.36 | 556,300 |
| 2013-12-26 | $12.13 | $31.81 | 328,000 |
| 2013-12-24 | $12.05 | $31.60 | 242,000 |
| 2013-12-23 | $12.00 | $31.47 | 617,800 |
| 2013-12-20 | $11.98 | $31.41 | 769,700 |
| 2013-12-19 | $12.32 | $32.31 | 449,300 |
| 2013-12-18 | $12.22 | $32.04 | 497,900 |
| 2013-12-17 | $12.01 | $31.49 | 517,400 |
| 2013-12-16 | $11.81 | $30.97 | 455,100 |
| 2013-12-13 | $11.79 | $30.92 | 562,300 |
| 2013-12-12 | $11.88 | $31.15 | 432,000 |
| 2013-12-11 | $11.97 | $31.39 | 481,400 |
| 2013-12-10 | $12.12 | $31.78 | 1,157,500 |
| 2013-12-09 | $12.35 | $32.38 | 619,700 |
| 2013-12-06 | $12.30 | $32.25 | 938,500 |
| 2013-12-05 | $12.24 | $32.10 | 501,500 |
| 2013-12-04 | $12.18 | $31.94 | 536,300 |
| 2013-12-03 | $12.05 | $31.60 | 814,700 |
| 2013-12-02 | $12.74 | $32.32 | 409,400 |
| 2013-11-29 | $12.98 | $32.93 | 282,000 |
| 2013-11-27 | $12.86 | $32.63 | 444,500 |
| 2013-11-26 | $12.82 | $32.53 | 304,700 |
| 2013-11-25 | $12.81 | $32.50 | 381,800 |
| 2013-11-22 | $12.86 | $32.63 | 290,500 |
| 2013-11-21 | $12.66 | $32.12 | 438,100 |
| 2013-11-20 | $12.62 | $32.02 | 439,000 |
| 2013-11-19 | $12.96 | $32.88 | 477,400 |
| 2013-11-18 | $13.01 | $33.01 | 374,400 |
| 2013-11-15 | $13.04 | $33.09 | 379,500 |
| 2013-11-14 | $12.93 | $32.81 | 390,000 |
| 2013-11-13 | $13.05 | $33.11 | 365,500 |
| 2013-11-12 | $12.94 | $32.83 | 606,400 |
| 2013-11-11 | $13.06 | $33.14 | 338,000 |
| 2013-11-08 | $12.98 | $32.93 | 531,600 |
| 2013-11-07 | $12.81 | $32.50 | 584,400 |
| 2013-11-06 | $13.16 | $33.39 | 473,000 |
| 2013-11-05 | $13.07 | $33.16 | 1,079,900 |
| 2013-11-04 | $13.66 | $34.66 | 296,800 |
| 2013-11-01 | $13.64 | $34.61 | 518,800 |
| 2013-10-31 | $13.73 | $34.84 | 770,300 |
| 2013-10-30 | $13.79 | $34.99 | 786,400 |
| 2013-10-29 | $14.19 | $36.00 | 686,900 |
| 2013-10-28 | $14.01 | $35.55 | 487,600 |
| 2013-10-25 | $13.95 | $35.39 | 1,276,500 |
| 2013-10-24 | $14.00 | $35.52 | 683,700 |
| 2013-10-23 | $13.85 | $35.14 | 1,764,400 |
| 2013-10-22 | $14.59 | $37.02 | 1,157,400 |
| 2013-10-21 | $14.38 | $36.49 | 885,200 |
| 2013-10-18 | $14.19 | $36.00 | 1,564,800 |
| 2013-10-17 | $14.10 | $35.78 | 1,304,700 |
| 2013-10-16 | $14.04 | $35.62 | 2,227,700 |
| 2013-10-15 | $13.64 | $34.61 | 1,907,200 |
| 2013-10-14 | $13.71 | $34.79 | 1,018,600 |
| 2013-10-11 | $13.53 | $34.33 | 1,384,900 |
| 2013-10-10 | $13.82 | $35.06 | 2,229,500 |
| 2013-10-09 | $13.26 | $33.64 | 1,000,900 |
| 2013-10-08 | $12.98 | $32.93 | 2,084,200 |
| 2013-10-07 | $12.86 | $32.63 | 891,600 |
| 2013-10-04 | $12.78 | $32.43 | 2,885,200 |
| 2013-10-03 | $12.60 | $31.97 | 1,069,500 |
| 2013-10-02 | $12.60 | $31.97 | 447,900 |
| 2013-10-01 | $12.60 | $31.97 | 867,000 |
| 2013-09-30 | $12.51 | $31.74 | 846,000 |
| 2013-09-27 | $12.64 | $32.07 | 849,100 |
| 2013-09-26 | $12.63 | $32.05 | 1,520,800 |
| 2013-09-25 | $12.24 | $31.06 | 1,515,900 |
| 2013-09-24 | $11.88 | $30.14 | 854,500 |
| 2013-09-23 | $11.75 | $29.81 | 577,000 |
| 2013-09-20 | $11.75 | $29.81 | 865,300 |
| 2013-09-19 | $11.68 | $29.64 | 653,200 |
| 2013-09-18 | $11.74 | $29.79 | 836,400 |
| 2013-09-17 | $11.65 | $29.56 | 1,101,500 |
| 2013-09-16 | $11.55 | $29.31 | 627,800 |
| 2013-09-13 | $11.61 | $29.46 | 619,700 |
| 2013-09-12 | $11.70 | $29.69 | 1,559,400 |
| 2013-09-11 | $11.43 | $29.00 | 1,087,200 |
| 2013-09-10 | $11.30 | $28.67 | 1,022,300 |
| 2013-09-09 | $11.12 | $28.21 | 659,000 |
| 2013-09-06 | $11.01 | $27.94 | 877,600 |
| 2013-09-05 | $10.97 | $27.83 | 1,559,000 |
| 2013-09-04 | $10.66 | $27.05 | 1,211,300 |
| 2013-09-03 | $10.43 | $26.46 | 736,700 |
| 2013-08-30 | $10.16 | $25.78 | 285,500 |
| 2013-08-29 | $10.13 | $25.70 | 491,500 |
| 2013-08-28 | $10.09 | $25.60 | 452,400 |
| 2013-08-27 | $10.13 | $25.70 | 480,200 |
| 2013-08-26 | $10.35 | $26.26 | 495,700 |
| 2013-08-23 | $10.50 | $26.64 | 364,000 |
| 2013-08-22 | $10.35 | $26.26 | 437,200 |
| 2013-08-21 | $10.28 | $26.08 | 263,800 |
| 2013-08-20 | $10.32 | $26.18 | 465,600 |
| 2013-08-19 | $10.43 | $26.46 | 770,300 |
| 2013-08-16 | $10.58 | $26.84 | 754,700 |
| 2013-08-15 | $10.47 | $26.57 | 648,600 |
| 2013-08-14 | $10.47 | $26.57 | 553,400 |
| 2013-08-13 | $10.39 | $26.36 | 1,044,700 |
| 2013-08-12 | $10.16 | $25.78 | 469,700 |
| 2013-08-09 | $10.15 | $25.75 | 543,200 |
| 2013-08-08 | $9.89 | $25.09 | 424,100 |
| 2013-08-07 | $9.76 | $24.76 | 313,700 |
| 2013-08-06 | $9.69 | $24.59 | 733,600 |
| 2013-08-05 | $9.89 | $25.09 | 463,500 |
| 2013-08-02 | $9.87 | $25.04 | 754,400 |
| 2013-08-01 | $9.83 | $24.94 | 654,100 |
| 2013-07-31 | $9.85 | $24.99 | 820,000 |
| 2013-07-30 | $9.87 | $25.04 | 485,800 |
| 2013-07-29 | $9.91 | $25.14 | 712,800 |
| 2013-07-26 | $10.12 | $25.68 | 1,941,400 |
| 2013-07-25 | $9.97 | $25.30 | 1,111,900 |
| 2013-07-24 | $10.23 | $25.96 | 657,900 |
| 2013-07-23 | $10.10 | $25.63 | 880,000 |
| 2013-07-22 | $9.87 | $25.04 | 581,100 |
| 2013-07-19 | $9.78 | $24.81 | 313,600 |
| 2013-07-18 | $9.80 | $24.87 | 476,200 |
| 2013-07-17 | $9.70 | $24.61 | 522,400 |
| 2013-07-16 | $9.73 | $24.69 | 580,400 |
| 2013-07-15 | $9.73 | $24.69 | 453,300 |
| 2013-07-12 | $9.61 | $24.38 | 494,600 |
| 2013-07-11 | $9.64 | $24.46 | 824,000 |
| 2013-07-10 | $9.45 | $23.98 | 484,900 |
| 2013-07-09 | $9.37 | $23.77 | 569,400 |
| 2013-07-08 | $9.26 | $23.50 | 635,800 |
| 2013-07-05 | $9.20 | $23.34 | 578,800 |
| 2013-07-03 | $9.22 | $23.39 | 383,300 |
| 2013-07-02 | $9.34 | $23.70 | 699,400 |
| 2013-07-01 | $9.49 | $24.08 | 231,700 |
| 2013-06-28 | $9.45 | $23.98 | 662,000 |
| 2013-06-27 | $9.61 | $24.38 | 770,000 |
| 2013-06-26 | $9.62 | $24.41 | 802,700 |
| 2013-06-25 | $9.54 | $24.21 | 573,200 |
| 2013-06-24 | $9.30 | $23.60 | 969,900 |
| 2013-06-21 | $9.60 | $24.36 | 1,735,500 |
| 2013-06-20 | $9.67 | $24.54 | 1,412,700 |
| 2013-06-19 | $10.02 | $25.42 | 614,700 |
| 2013-06-18 | $10.18 | $25.83 | 868,900 |
| 2013-06-17 | $10.05 | $25.50 | 1,967,100 |
| 2013-06-14 | $9.92 | $25.17 | 722,700 |
| 2013-06-13 | $10.02 | $25.42 | 617,800 |
| 2013-06-12 | $9.95 | $25.25 | 935,500 |
| 2013-06-11 | $9.94 | $25.22 | 435,200 |
| 2013-06-10 | $9.99 | $25.35 | 682,300 |
| 2013-06-07 | $10.11 | $25.65 | 1,263,800 |
| 2013-06-06 | $10.07 | $25.55 | 1,061,800 |
| 2013-06-05 | $9.87 | $25.04 | 1,104,200 |
| 2013-06-04 | $10.04 | $25.47 | 1,294,800 |
| 2013-06-03 | $10.09 | $25.60 | 1,239,600 |
| 2013-05-31 | $10.10 | $24.96 | 2,208,600 |
| 2013-05-30 | $10.48 | $25.90 | 884,800 |
| 2013-05-29 | $10.58 | $26.14 | 978,800 |
| 2013-05-28 | $10.62 | $26.24 | 867,600 |
| 2013-05-24 | $10.50 | $25.94 | 592,900 |
| 2013-05-23 | $10.46 | $25.85 | 685,200 |
| 2013-05-22 | $10.48 | $25.90 | 774,100 |
| 2013-05-21 | $10.69 | $26.41 | 648,500 |
| 2013-05-20 | $10.69 | $26.41 | 860,400 |
| 2013-05-17 | $10.53 | $26.02 | 499,100 |
| 2013-05-16 | $10.48 | $25.90 | 648,500 |
| 2013-05-15 | $10.73 | $26.51 | 990,300 |
| 2013-05-14 | $10.75 | $26.56 | 783,300 |
| 2013-05-13 | $10.71 | $26.46 | 1,000,700 |
| 2013-05-10 | $10.81 | $26.71 | 1,009,100 |
| 2013-05-09 | $10.60 | $26.19 | 605,800 |
| 2013-05-08 | $10.69 | $26.41 | 1,000,500 |
| 2013-05-07 | $10.64 | $26.29 | 1,409,700 |
| 2013-05-06 | $10.67 | $26.36 | 748,000 |
| 2013-05-03 | $10.74 | $26.54 | 1,469,300 |
| 2013-05-02 | $10.60 | $26.19 | 387,000 |
| 2013-05-01 | $10.66 | $26.34 | 546,600 |
| 2013-04-30 | $10.67 | $26.36 | 682,200 |
| 2013-04-29 | $10.74 | $26.54 | 2,901,400 |
| 2013-04-26 | $10.60 | $26.19 | 554,300 |
| 2013-04-25 | $10.59 | $26.17 | 1,127,200 |
| 2013-04-24 | $10.47 | $25.87 | 2,548,600 |
| 2013-04-23 | $10.20 | $25.20 | 1,586,500 |
| 2013-04-22 | $10.05 | $24.83 | 990,500 |
| 2013-04-19 | $9.99 | $24.68 | 740,000 |
| 2013-04-18 | $9.93 | $24.54 | 678,600 |
| 2013-04-17 | $9.92 | $24.51 | 1,336,300 |
| 2013-04-16 | $10.02 | $24.76 | 1,070,000 |
| 2013-04-15 | $10.08 | $24.91 | 903,600 |
| 2013-04-12 | $10.36 | $25.60 | 376,800 |
| 2013-04-11 | $10.33 | $25.52 | 1,186,300 |
| 2013-04-10 | $10.34 | $25.55 | 1,739,600 |
| 2013-04-09 | $10.13 | $25.03 | 798,300 |
| 2013-04-08 | $9.97 | $24.64 | 1,072,100 |
| 2013-04-05 | $10.06 | $24.86 | 1,858,300 |
| 2013-04-04 | $10.04 | $24.81 | 1,093,400 |
| 2013-04-03 | $9.88 | $24.41 | 2,777,300 |
| 2013-04-02 | $10.20 | $25.20 | 1,226,600 |
| 2013-04-01 | $10.16 | $25.10 | 358,900 |
| 2013-03-28 | $10.16 | $25.10 | 671,400 |
| 2013-03-27 | $10.13 | $25.03 | 2,138,300 |
| 2013-03-26 | $10.50 | $25.94 | 1,003,300 |
| 2013-03-25 | $10.70 | $26.44 | 1,571,500 |
| 2013-03-22 | $10.96 | $27.08 | 602,500 |
| 2013-03-21 | $10.88 | $26.88 | 743,300 |
| 2013-03-20 | $11.03 | $27.25 | 1,232,400 |
| 2013-03-19 | $10.70 | $26.44 | 742,200 |
| 2013-03-18 | $10.80 | $26.69 | 734,900 |
| 2013-03-15 | $10.93 | $27.01 | 1,470,400 |
| 2013-03-14 | $10.89 | $26.91 | 2,282,200 |
| 2013-03-13 | $10.30 | $25.45 | 616,500 |
| 2013-03-12 | $10.49 | $25.92 | 1,156,900 |
| 2013-03-11 | $10.43 | $25.77 | 1,130,300 |
| 2013-03-08 | $10.30 | $25.45 | 993,900 |
| 2013-03-07 | $10.15 | $25.08 | 1,431,800 |
| 2013-03-06 | $9.95 | $24.59 | 1,440,800 |
| 2013-03-05 | $10.18 | $25.15 | 1,517,500 |
| 2013-03-04 | $10.15 | $25.08 | 1,676,600 |
| 2013-03-01 | $9.65 | $23.84 | 1,988,100 |
| 2013-02-28 | $9.76 | $24.12 | 968,100 |
| 2013-02-27 | $9.90 | $24.46 | 1,937,200 |
| 2013-02-26 | $9.60 | $23.72 | 4,067,200 |
| 2013-02-25 | $9.69 | $23.94 | 2,225,100 |
| 2013-02-22 | $10.05 | $24.83 | 2,671,100 |
| 2013-02-21 | $9.72 | $24.02 | 5,711,200 |
| 2013-02-20 | $10.08 | $24.91 | 5,626,400 |
| 2013-02-19 | $10.50 | $25.94 | 2,419,700 |
| 2013-02-15 | $10.19 | $25.18 | 4,024,100 |
| 2013-02-14 | $10.37 | $25.62 | 4,097,000 |
| 2013-02-13 | $10.49 | $25.92 | 2,798,700 |
| 2013-02-12 | $10.58 | $26.14 | 2,384,800 |
| 2013-02-11 | $10.64 | $26.29 | 1,297,600 |
| 2013-02-08 | $10.60 | $26.19 | 1,823,100 |
| 2013-02-07 | $10.74 | $26.54 | 1,740,900 |
| 2013-02-06 | $10.72 | $26.49 | 2,337,700 |
| 2013-02-05 | $11.01 | $27.21 | 1,059,500 |
| 2013-02-04 | $10.93 | $27.01 | 3,662,500 |
| 2013-02-01 | $11.55 | $28.54 | 587,600 |
| 2013-01-31 | $11.40 | $28.17 | 1,375,600 |
| 2013-01-30 | $11.64 | $28.76 | 526,900 |
| 2013-01-29 | $11.62 | $28.71 | 1,119,700 |
| 2013-01-28 | $11.48 | $28.37 | 863,900 |
| 2013-01-25 | $11.46 | $28.32 | 1,309,900 |
| 2013-01-24 | $11.46 | $28.32 | 1,171,400 |
| 2013-01-23 | $11.41 | $28.19 | 2,869,700 |
| 2013-01-22 | $11.76 | $29.06 | 1,997,000 |
| 2013-01-18 | $12.08 | $29.85 | 954,100 |
| 2013-01-17 | $11.91 | $29.43 | 708,400 |
| 2013-01-16 | $11.63 | $28.74 | 1,035,200 |
| 2013-01-15 | $11.74 | $29.01 | 823,700 |
| 2013-01-14 | $11.95 | $29.53 | 1,304,400 |
| 2013-01-11 | $11.71 | $28.93 | 892,700 |
| 2013-01-10 | $11.63 | $28.74 | 1,329,200 |
| 2013-01-09 | $11.47 | $28.34 | 913,000 |
| 2013-01-08 | $11.11 | $27.45 | 671,400 |
| 2013-01-07 | $11.07 | $27.35 | 958,900 |
| 2013-01-04 | $11.18 | $27.63 | 628,400 |
| 2013-01-03 | $11.07 | $27.35 | 808,000 |
| 2013-01-02 | $11.20 | $27.67 | 727,200 |