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
- 2008-10-15 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 | $16.32 | $19.27 | 48,011 |
| 2013-12-30 | $16.26 | $19.20 | 69,897 |
| 2013-12-27 | $16.20 | $19.13 | 76,699 |
| 2013-12-26 | $16.26 | $19.20 | 86,459 |
| 2013-12-24 | $16.12 | $19.03 | 54,222 |
| 2013-12-23 | $15.88 | $18.75 | 130,034 |
| 2013-12-20 | $15.65 | $18.48 | 173,116 |
| 2013-12-19 | $15.66 | $18.49 | 98,289 |
| 2013-12-18 | $15.69 | $18.53 | 97,402 |
| 2013-12-17 | $15.25 | $18.00 | 103,416 |
| 2013-12-16 | $15.44 | $18.23 | 151,328 |
| 2013-12-13 | $15.29 | $18.05 | 65,855 |
| 2013-12-12 | $15.41 | $18.19 | 99,374 |
| 2013-12-11 | $15.58 | $18.39 | 215,113 |
| 2013-12-10 | $15.84 | $18.71 | 116,429 |
| 2013-12-09 | $16.13 | $19.04 | 82,121 |
| 2013-12-06 | $16.00 | $18.89 | 175,383 |
| 2013-12-05 | $16.09 | $18.99 | 160,792 |
| 2013-12-04 | $16.10 | $19.01 | 198,748 |
| 2013-12-03 | $16.04 | $18.93 | 196,283 |
| 2013-12-02 | $16.27 | $19.21 | 52,644 |
| 2013-11-29 | $16.47 | $19.45 | 35,392 |
| 2013-11-27 | $16.29 | $19.23 | 106,866 |
| 2013-11-26 | $16.22 | $19.15 | 142,061 |
| 2013-11-25 | $16.29 | $19.23 | 106,373 |
| 2013-11-22 | $16.05 | $18.95 | 126,583 |
| 2013-11-21 | $16.06 | $18.96 | 71,080 |
| 2013-11-20 | $15.91 | $18.78 | 75,418 |
| 2013-11-19 | $15.98 | $18.86 | 130,132 |
| 2013-11-18 | $15.88 | $18.75 | 67,728 |
| 2013-11-15 | $15.92 | $18.79 | 77,784 |
| 2013-11-14 | $15.74 | $18.59 | 71,869 |
| 2013-11-13 | $15.61 | $18.43 | 62,700 |
| 2013-11-12 | $15.78 | $18.63 | 59,545 |
| 2013-11-11 | $15.78 | $18.63 | 67,137 |
| 2013-11-08 | $15.76 | $18.61 | 149,061 |
| 2013-11-07 | $15.71 | $18.55 | 36,279 |
| 2013-11-06 | $15.77 | $18.62 | 101,050 |
| 2013-11-05 | $15.78 | $18.63 | 128,949 |
| 2013-11-04 | $15.59 | $18.41 | 139,202 |
| 2013-11-01 | $15.57 | $18.38 | 80,840 |
| 2013-10-31 | $15.78 | $18.63 | 131,414 |
| 2013-10-30 | $15.65 | $18.48 | 264,307 |
| 2013-10-29 | $15.93 | $18.80 | 79,755 |
| 2013-10-28 | $15.93 | $18.80 | 87,642 |
| 2013-10-25 | $15.80 | $18.66 | 72,164 |
| 2013-10-24 | $15.88 | $18.75 | 92,867 |
| 2013-10-23 | $15.59 | $18.41 | 84,685 |
| 2013-10-22 | $15.72 | $18.56 | 65,658 |
| 2013-10-21 | $14.87 | $17.56 | 87,051 |
| 2013-10-18 | $14.88 | $17.57 | 83,403 |
| 2013-10-17 | $14.41 | $17.02 | 73,052 |
| 2013-10-16 | $14.03 | $16.56 | 80,643 |
| 2013-10-15 | $14.22 | $16.79 | 51,264 |
| 2013-10-14 | $14.23 | $16.80 | 70,686 |
| 2013-10-11 | $14.21 | $16.78 | 62,799 |
| 2013-10-10 | $14.04 | $16.57 | 172,130 |
| 2013-10-09 | $13.91 | $16.42 | 124,809 |
| 2013-10-08 | $13.97 | $16.49 | 116,429 |
| 2013-10-07 | $14.37 | $16.97 | 71,671 |
| 2013-10-04 | $14.33 | $16.92 | 110,317 |
| 2013-10-03 | $14.48 | $17.10 | 76,108 |
| 2013-10-02 | $14.61 | $17.25 | 63,193 |
| 2013-10-01 | $14.65 | $17.29 | 89,417 |
| 2013-09-30 | $14.90 | $17.59 | 100,163 |
| 2013-09-27 | $14.85 | $17.53 | 64,179 |
| 2013-09-26 | $14.81 | $17.48 | 53,433 |
| 2013-09-25 | $14.79 | $17.46 | 101,937 |
| 2013-09-24 | $14.77 | $17.44 | 73,840 |
| 2013-09-23 | $14.86 | $17.54 | 168,876 |
| 2013-09-20 | $14.94 | $17.64 | 98,092 |
| 2013-09-19 | $14.91 | $17.60 | 88,727 |
| 2013-09-18 | $14.92 | $17.62 | 286,883 |
| 2013-09-17 | $14.72 | $17.38 | 74,333 |
| 2013-09-16 | $14.63 | $17.27 | 140,878 |
| 2013-09-13 | $14.65 | $17.29 | 163,947 |
| 2013-09-12 | $14.27 | $16.85 | 134,470 |
| 2013-09-11 | $14.21 | $16.78 | 110,810 |
| 2013-09-10 | $14.23 | $16.80 | 285,601 |
| 2013-09-09 | $13.93 | $16.44 | 73,150 |
| 2013-09-06 | $13.90 | $16.41 | 101,740 |
| 2013-09-05 | $13.84 | $16.34 | 69,798 |
| 2013-09-04 | $13.92 | $16.43 | 95,628 |
| 2013-09-03 | $13.96 | $16.48 | 151,033 |
| 2013-08-30 | $13.76 | $16.25 | 60,334 |
| 2013-08-29 | $13.90 | $16.41 | 110,021 |
| 2013-08-28 | $13.85 | $16.35 | 127,175 |
| 2013-08-27 | $14.00 | $16.53 | 186,227 |
| 2013-08-26 | $14.23 | $16.80 | 84,389 |
| 2013-08-23 | $14.25 | $16.83 | 873,761 |
| 2013-08-22 | $14.35 | $16.95 | 404,988 |
| 2013-08-21 | $14.25 | $16.83 | 130,823 |
| 2013-08-20 | $14.36 | $16.96 | 87,051 |
| 2013-08-19 | $14.30 | $16.89 | 81,333 |
| 2013-08-16 | $14.20 | $16.77 | 79,263 |
| 2013-08-15 | $14.30 | $16.89 | 96,219 |
| 2013-08-14 | $14.36 | $16.96 | 141,766 |
| 2013-08-13 | $14.33 | $16.92 | 95,233 |
| 2013-08-12 | $14.23 | $16.80 | 156,849 |
| 2013-08-09 | $14.46 | $17.08 | 52,546 |
| 2013-08-08 | $14.52 | $17.14 | 61,221 |
| 2013-08-07 | $14.40 | $17.01 | 170,947 |
| 2013-08-06 | $14.73 | $17.17 | 106,571 |
| 2013-08-05 | $14.47 | $16.87 | 103,613 |
| 2013-08-02 | $14.38 | $16.77 | 82,614 |
| 2013-08-01 | $14.51 | $16.91 | 66,644 |
| 2013-07-31 | $14.43 | $16.83 | 76,206 |
| 2013-07-30 | $14.38 | $16.77 | 120,668 |
| 2013-07-29 | $14.32 | $16.70 | 65,066 |
| 2013-07-26 | $14.51 | $16.91 | 58,165 |
| 2013-07-25 | $14.65 | $17.08 | 76,699 |
| 2013-07-24 | $14.51 | $16.91 | 77,192 |
| 2013-07-23 | $14.37 | $16.76 | 130,034 |
| 2013-07-22 | $14.61 | $17.03 | 42,392 |
| 2013-07-19 | $14.57 | $16.98 | 32,829 |
| 2013-07-18 | $14.54 | $16.95 | 319,219 |
| 2013-07-17 | $14.37 | $16.76 | 1,176,812 |
| 2013-07-16 | $14.43 | $16.83 | 131,315 |
| 2013-07-15 | $14.54 | $16.95 | 41,406 |
| 2013-07-12 | $14.51 | $16.91 | 171,834 |
| 2013-07-11 | $15.40 | $17.95 | 137,231 |
| 2013-07-10 | $15.05 | $17.55 | 76,206 |
| 2013-07-09 | $15.07 | $17.57 | 1,510,424 |
| 2013-07-08 | $14.86 | $17.32 | 84,685 |
| 2013-07-05 | $14.67 | $17.10 | 123,231 |
| 2013-07-03 | $14.76 | $17.21 | 91,980 |
| 2013-07-02 | $14.61 | $17.03 | 1,250,849 |
| 2013-07-01 | $14.65 | $17.08 | 101,050 |
| 2013-06-28 | $14.47 | $16.87 | 1,328,337 |
| 2013-06-27 | $14.71 | $17.15 | 138,709 |
| 2013-06-26 | $14.67 | $17.10 | 220,239 |
| 2013-06-25 | $14.79 | $17.24 | 220,634 |
| 2013-06-24 | $14.41 | $16.80 | 77,587 |
| 2013-06-21 | $14.63 | $17.05 | 130,034 |
| 2013-06-20 | $14.41 | $16.80 | 47,617 |
| 2013-06-19 | $14.80 | $17.25 | 71,474 |
| 2013-06-18 | $15.00 | $17.49 | 71,277 |
| 2013-06-17 | $14.76 | $17.21 | 332,824 |
| 2013-06-14 | $14.61 | $17.03 | 59,841 |
| 2013-06-13 | $14.75 | $17.19 | 64,968 |
| 2013-06-12 | $14.59 | $17.00 | 51,067 |
| 2013-06-11 | $14.53 | $16.93 | 204,761 |
| 2013-06-10 | $14.55 | $16.96 | 154,483 |
| 2013-06-07 | $14.28 | $16.65 | 668,605 |
| 2013-06-06 | $14.10 | $16.44 | 746,093 |
| 2013-06-05 | $14.37 | $16.76 | 552,077 |
| 2013-06-04 | $14.67 | $17.10 | 71,179 |
| 2013-06-03 | $14.73 | $17.17 | 72,066 |
| 2013-05-31 | $14.66 | $17.09 | 70,291 |
| 2013-05-30 | $14.97 | $17.45 | 84,586 |
| 2013-05-29 | $14.97 | $17.45 | 64,770 |
| 2013-05-28 | $15.15 | $17.67 | 106,965 |
| 2013-05-24 | $15.03 | $17.52 | 112,486 |
| 2013-05-23 | $15.02 | $17.51 | 103,613 |
| 2013-05-22 | $15.08 | $17.58 | 99,965 |
| 2013-05-21 | $14.97 | $17.45 | 135,752 |
| 2013-05-20 | $14.84 | $17.30 | 51,560 |
| 2013-05-17 | $14.68 | $17.11 | 163,257 |
| 2013-05-16 | $14.73 | $17.17 | 188,495 |
| 2013-05-15 | $14.95 | $17.43 | 190,467 |
| 2013-05-14 | $14.93 | $17.41 | 79,657 |
| 2013-05-13 | $14.67 | $17.10 | 51,954 |
| 2013-05-10 | $14.63 | $17.05 | 99,374 |
| 2013-05-09 | $14.58 | $16.99 | 64,376 |
| 2013-05-08 | $14.70 | $17.13 | 56,489 |
| 2013-05-07 | $14.65 | $17.08 | 44,856 |
| 2013-05-06 | $14.70 | $17.13 | 59,447 |
| 2013-05-03 | $14.72 | $17.16 | 58,954 |
| 2013-05-02 | $14.84 | $17.30 | 70,193 |
| 2013-05-01 | $14.85 | $17.31 | 58,855 |
| 2013-04-30 | $14.92 | $17.39 | 718,982 |
| 2013-04-29 | $14.93 | $17.41 | 116,429 |
| 2013-04-26 | $14.78 | $17.23 | 91,586 |
| 2013-04-25 | $14.61 | $17.03 | 112,979 |
| 2013-04-24 | $14.61 | $17.03 | 73,052 |
| 2013-04-23 | $14.68 | $17.11 | 195,199 |
| 2013-04-22 | $14.43 | $16.83 | 61,024 |
| 2013-04-19 | $14.71 | $17.15 | 227,633 |
| 2013-04-18 | $14.48 | $16.89 | 69,010 |
| 2013-04-17 | $14.45 | $16.85 | 165,722 |
| 2013-04-16 | $14.51 | $16.91 | 311,628 |
| 2013-04-15 | $14.29 | $16.66 | 759,205 |
| 2013-04-12 | $14.50 | $16.90 | 47,321 |
| 2013-04-11 | $14.54 | $16.95 | 73,742 |
| 2013-04-10 | $14.54 | $16.95 | 49,391 |
| 2013-04-09 | $14.27 | $16.64 | 69,601 |
| 2013-04-08 | $14.31 | $16.68 | 564,203 |
| 2013-04-05 | $14.29 | $16.66 | 117,021 |
| 2013-04-04 | $14.48 | $16.89 | 313,797 |
| 2013-04-03 | $14.70 | $17.13 | 86,361 |
| 2013-04-02 | $14.59 | $17.00 | 302,459 |
| 2013-04-01 | $14.66 | $17.09 | 82,023 |
| 2013-03-28 | $14.64 | $17.06 | 110,711 |
| 2013-03-27 | $14.72 | $17.16 | 327,993 |
| 2013-03-26 | $14.86 | $17.32 | 67,531 |
| 2013-03-25 | $14.69 | $17.12 | 178,735 |
| 2013-03-22 | $14.67 | $17.10 | 191,058 |
| 2013-03-21 | $14.50 | $16.90 | 109,824 |
| 2013-03-20 | $14.47 | $16.87 | 107,359 |
| 2013-03-19 | $14.45 | $16.85 | 475,871 |
| 2013-03-18 | $14.46 | $16.86 | 67,235 |
| 2013-03-15 | $14.45 | $16.85 | 83,699 |
| 2013-03-14 | $14.33 | $16.71 | 132,696 |
| 2013-03-13 | $14.17 | $16.52 | 55,602 |
| 2013-03-12 | $14.11 | $16.45 | 215,113 |
| 2013-03-11 | $14.25 | $16.61 | 393,651 |
| 2013-03-08 | $14.11 | $16.45 | 69,700 |
| 2013-03-07 | $14.08 | $16.41 | 73,545 |
| 2013-03-06 | $13.79 | $16.07 | 265,096 |
| 2013-03-05 | $13.91 | $16.21 | 139,892 |
| 2013-03-04 | $13.91 | $16.21 | 290,728 |
| 2013-03-01 | $13.77 | $16.06 | 79,460 |
| 2013-02-28 | $13.69 | $15.96 | 223,197 |
| 2013-02-27 | $13.71 | $15.99 | 129,640 |
| 2013-02-26 | $13.51 | $15.75 | 248,928 |
| 2013-02-25 | $13.54 | $15.79 | 223,295 |
| 2013-02-22 | $14.05 | $16.38 | 168,876 |
| 2013-02-21 | $13.96 | $16.27 | 221,915 |
| 2013-02-20 | $14.15 | $16.50 | 117,908 |
| 2013-02-19 | $14.26 | $16.34 | 98,487 |
| 2013-02-15 | $14.02 | $16.06 | 94,346 |
| 2013-02-14 | $13.77 | $15.78 | 1,004,386 |
| 2013-02-13 | $13.85 | $15.86 | 167,299 |
| 2013-02-12 | $13.90 | $15.92 | 69,897 |
| 2013-02-11 | $13.42 | $15.38 | 181,298 |
| 2013-02-08 | $13.60 | $15.58 | 139,202 |
| 2013-02-07 | $13.44 | $15.40 | 106,176 |
| 2013-02-06 | $13.59 | $15.57 | 126,879 |
| 2013-02-05 | $13.47 | $15.43 | 136,245 |
| 2013-02-04 | $13.42 | $15.38 | 762,754 |
| 2013-02-01 | $13.53 | $15.50 | 1,928,327 |
| 2013-01-31 | $13.59 | $15.57 | 460,294 |
| 2013-01-30 | $13.74 | $15.75 | 416,227 |
| 2013-01-29 | $13.72 | $15.72 | 291,714 |
| 2013-01-28 | $13.56 | $15.54 | 89,614 |
| 2013-01-25 | $13.54 | $15.51 | 137,428 |
| 2013-01-24 | $13.26 | $15.19 | 119,584 |
| 2013-01-23 | $13.38 | $15.33 | 168,975 |
| 2013-01-22 | $13.25 | $15.18 | 139,794 |
| 2013-01-18 | $13.31 | $15.25 | 63,686 |
| 2013-01-17 | $13.41 | $15.36 | 111,401 |
| 2013-01-16 | $13.27 | $15.20 | 50,180 |
| 2013-01-15 | $13.24 | $15.17 | 68,418 |
| 2013-01-14 | $12.98 | $14.88 | 109,528 |
| 2013-01-11 | $13.15 | $15.06 | 86,459 |
| 2013-01-10 | $12.93 | $14.82 | 112,486 |
| 2013-01-09 | $12.71 | $14.56 | 207,423 |
| 2013-01-08 | $12.70 | $14.55 | 147,976 |
| 2013-01-07 | $12.87 | $14.75 | 281,066 |
| 2013-01-04 | $13.03 | $14.93 | 522,009 |
| 2013-01-03 | $12.94 | $14.83 | 462,562 |
| 2013-01-02 | $13.19 | $15.11 | 77,094 |