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
- 2000-04-06 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 | $13.89 | $13.89 | 658,800 |
| 2013-12-30 | $14.08 | $14.08 | 307,200 |
| 2013-12-27 | $14.04 | $14.04 | 550,600 |
| 2013-12-26 | $14.14 | $14.14 | 639,100 |
| 2013-12-24 | $14.13 | $14.13 | 445,000 |
| 2013-12-23 | $14.38 | $14.38 | 1,319,100 |
| 2013-12-20 | $13.74 | $13.74 | 1,967,200 |
| 2013-12-19 | $12.93 | $12.93 | 960,200 |
| 2013-12-18 | $12.61 | $12.61 | 924,700 |
| 2013-12-17 | $12.37 | $12.37 | 698,100 |
| 2013-12-16 | $12.53 | $12.53 | 440,500 |
| 2013-12-13 | $12.19 | $12.19 | 287,600 |
| 2013-12-12 | $12.12 | $12.12 | 558,700 |
| 2013-12-11 | $12.03 | $12.03 | 815,900 |
| 2013-12-10 | $12.36 | $12.36 | 909,300 |
| 2013-12-09 | $12.40 | $12.40 | 666,600 |
| 2013-12-06 | $12.47 | $12.47 | 872,000 |
| 2013-12-05 | $12.73 | $12.73 | 1,033,000 |
| 2013-12-04 | $12.77 | $12.77 | 1,106,700 |
| 2013-12-03 | $12.50 | $12.50 | 2,262,600 |
| 2013-12-02 | $11.82 | $11.82 | 928,100 |
| 2013-11-29 | $12.21 | $12.21 | 580,200 |
| 2013-11-27 | $11.74 | $11.74 | 373,300 |
| 2013-11-26 | $11.78 | $11.78 | 670,400 |
| 2013-11-25 | $11.60 | $11.60 | 813,100 |
| 2013-11-22 | $11.29 | $11.29 | 639,700 |
| 2013-11-21 | $10.88 | $10.88 | 579,500 |
| 2013-11-20 | $10.23 | $10.23 | 291,100 |
| 2013-11-19 | $10.16 | $10.16 | 491,200 |
| 2013-11-18 | $10.05 | $10.05 | 512,000 |
| 2013-11-15 | $10.52 | $10.52 | 690,000 |
| 2013-11-14 | $9.94 | $9.94 | 654,900 |
| 2013-11-13 | $10.33 | $10.33 | 606,700 |
| 2013-11-12 | $9.59 | $9.59 | 520,900 |
| 2013-11-11 | $9.69 | $9.69 | 315,800 |
| 2013-11-08 | $9.69 | $9.69 | 719,800 |
| 2013-11-07 | $9.18 | $9.18 | 1,164,500 |
| 2013-11-06 | $9.20 | $9.20 | 1,732,500 |
| 2013-11-05 | $9.91 | $9.91 | 625,000 |
| 2013-11-04 | $9.96 | $9.96 | 831,900 |
| 2013-11-01 | $9.47 | $9.47 | 1,092,600 |
| 2013-10-31 | $9.36 | $9.36 | 932,700 |
| 2013-10-30 | $9.88 | $9.88 | 597,500 |
| 2013-10-29 | $10.40 | $10.40 | 541,200 |
| 2013-10-28 | $10.61 | $10.61 | 735,300 |
| 2013-10-25 | $10.34 | $10.34 | 808,400 |
| 2013-10-24 | $10.39 | $10.39 | 1,535,500 |
| 2013-10-23 | $10.61 | $10.61 | 528,400 |
| 2013-10-22 | $10.58 | $10.58 | 389,200 |
| 2013-10-21 | $10.67 | $10.67 | 744,200 |
| 2013-10-18 | $11.12 | $11.12 | 940,100 |
| 2013-10-17 | $11.77 | $11.77 | 538,500 |
| 2013-10-16 | $11.34 | $11.34 | 397,300 |
| 2013-10-15 | $11.28 | $11.28 | 806,500 |
| 2013-10-14 | $11.35 | $11.35 | 689,100 |
| 2013-10-11 | $11.19 | $11.19 | 805,300 |
| 2013-10-10 | $11.23 | $11.23 | 650,800 |
| 2013-10-09 | $11.05 | $11.05 | 1,449,800 |
| 2013-10-08 | $11.77 | $11.77 | 1,128,700 |
| 2013-10-07 | $12.36 | $12.36 | 599,300 |
| 2013-10-04 | $12.65 | $12.65 | 1,029,700 |
| 2013-10-03 | $12.91 | $12.91 | 1,394,500 |
| 2013-10-02 | $12.39 | $12.39 | 2,152,200 |
| 2013-10-01 | $12.00 | $12.00 | 2,120,000 |
| 2013-09-30 | $10.49 | $10.49 | 1,175,400 |
| 2013-09-27 | $10.79 | $10.79 | 528,100 |
| 2013-09-26 | $10.78 | $10.78 | 677,800 |
| 2013-09-25 | $10.45 | $10.45 | 408,200 |
| 2013-09-24 | $10.36 | $10.36 | 589,500 |
| 2013-09-23 | $10.02 | $10.02 | 1,486,600 |
| 2013-09-20 | $10.31 | $10.31 | 2,983,400 |
| 2013-09-19 | $10.79 | $10.79 | 1,419,900 |
| 2013-09-18 | $11.09 | $11.09 | 3,262,800 |
| 2013-09-17 | $10.58 | $10.58 | 417,400 |
| 2013-09-16 | $10.73 | $10.73 | 519,200 |
| 2013-09-13 | $11.28 | $11.28 | 898,600 |
| 2013-09-12 | $10.50 | $10.50 | 326,500 |
| 2013-09-11 | $10.57 | $10.57 | 491,900 |
| 2013-09-10 | $10.78 | $10.78 | 817,000 |
| 2013-09-09 | $11.00 | $11.00 | 1,011,400 |
| 2013-09-06 | $10.32 | $10.32 | 434,200 |
| 2013-09-05 | $10.43 | $10.43 | 596,500 |
| 2013-09-04 | $10.52 | $10.52 | 1,098,600 |
| 2013-09-03 | $10.47 | $10.47 | 843,800 |
| 2013-08-30 | $9.87 | $9.87 | 328,800 |
| 2013-08-29 | $10.06 | $10.06 | 407,500 |
| 2013-08-28 | $9.95 | $9.95 | 359,500 |
| 2013-08-27 | $9.54 | $9.54 | 595,100 |
| 2013-08-26 | $10.35 | $10.35 | 379,600 |
| 2013-08-23 | $9.99 | $9.99 | 204,800 |
| 2013-08-22 | $10.11 | $10.11 | 168,200 |
| 2013-08-21 | $9.90 | $9.90 | 241,500 |
| 2013-08-20 | $9.81 | $9.81 | 186,800 |
| 2013-08-19 | $9.71 | $9.71 | 332,700 |
| 2013-08-16 | $9.85 | $9.85 | 329,700 |
| 2013-08-15 | $9.86 | $9.86 | 897,800 |
| 2013-08-14 | $10.69 | $10.69 | 1,314,100 |
| 2013-08-13 | $10.00 | $10.00 | 429,800 |
| 2013-08-12 | $9.72 | $9.72 | 390,100 |
| 2013-08-09 | $9.97 | $9.97 | 461,300 |
| 2013-08-08 | $9.88 | $9.88 | 696,100 |
| 2013-08-07 | $9.95 | $9.95 | 537,100 |
| 2013-08-06 | $10.02 | $10.02 | 579,500 |
| 2013-08-05 | $10.29 | $10.29 | 349,600 |
| 2013-08-02 | $9.98 | $9.98 | 190,200 |
| 2013-08-01 | $10.00 | $10.00 | 320,200 |
| 2013-07-31 | $9.75 | $9.75 | 234,800 |
| 2013-07-30 | $9.80 | $9.80 | 304,400 |
| 2013-07-29 | $9.78 | $9.78 | 479,900 |
| 2013-07-26 | $10.18 | $10.18 | 1,243,900 |
| 2013-07-25 | $10.29 | $10.29 | 1,535,100 |
| 2013-07-24 | $9.22 | $9.22 | 394,100 |
| 2013-07-23 | $9.33 | $9.33 | 583,100 |
| 2013-07-22 | $9.52 | $9.52 | 454,400 |
| 2013-07-19 | $9.66 | $9.66 | 675,200 |
| 2013-07-18 | $9.68 | $9.68 | 803,400 |
| 2013-07-17 | $10.20 | $10.20 | 1,660,800 |
| 2013-07-16 | $9.68 | $9.68 | 926,700 |
| 2013-07-15 | $9.80 | $9.80 | 673,100 |
| 2013-07-12 | $9.55 | $9.55 | 719,200 |
| 2013-07-11 | $9.21 | $9.21 | 1,289,600 |
| 2013-07-10 | $8.76 | $8.76 | 771,000 |
| 2013-07-09 | $8.52 | $8.52 | 299,400 |
| 2013-07-08 | $8.56 | $8.56 | 567,900 |
| 2013-07-05 | $8.47 | $8.47 | 676,900 |
| 2013-07-03 | $8.01 | $8.01 | 313,800 |
| 2013-07-02 | $7.92 | $7.92 | 511,800 |
| 2013-07-01 | $7.97 | $7.97 | 466,500 |
| 2013-06-28 | $7.81 | $7.81 | 1,043,100 |
| 2013-06-27 | $7.44 | $7.44 | 324,900 |
| 2013-06-26 | $7.31 | $7.31 | 437,100 |
| 2013-06-25 | $7.37 | $7.37 | 307,700 |
| 2013-06-24 | $7.54 | $7.54 | 1,295,000 |
| 2013-06-21 | $7.35 | $7.35 | 5,860,900 |
| 2013-06-20 | $7.75 | $7.75 | 755,800 |
| 2013-06-19 | $7.93 | $7.93 | 398,500 |
| 2013-06-18 | $8.18 | $8.18 | 489,600 |
| 2013-06-17 | $7.99 | $7.99 | 951,400 |
| 2013-06-14 | $7.69 | $7.69 | 318,300 |
| 2013-06-13 | $7.84 | $7.84 | 312,200 |
| 2013-06-12 | $7.77 | $7.77 | 459,200 |
| 2013-06-11 | $8.17 | $8.17 | 536,400 |
| 2013-06-10 | $7.81 | $7.81 | 238,400 |
| 2013-06-07 | $8.01 | $8.01 | 354,200 |
| 2013-06-06 | $7.84 | $7.84 | 264,500 |
| 2013-06-05 | $7.74 | $7.74 | 633,500 |
| 2013-06-04 | $8.17 | $8.17 | 774,900 |
| 2013-06-03 | $7.97 | $7.97 | 855,400 |
| 2013-05-31 | $8.00 | $8.00 | 435,400 |
| 2013-05-30 | $8.43 | $8.43 | 526,900 |
| 2013-05-29 | $8.14 | $8.14 | 335,700 |
| 2013-05-28 | $8.15 | $8.15 | 727,300 |
| 2013-05-24 | $7.98 | $7.98 | 468,400 |
| 2013-05-23 | $7.93 | $7.93 | 416,600 |
| 2013-05-22 | $7.81 | $7.81 | 651,700 |
| 2013-05-21 | $7.84 | $7.84 | 682,300 |
| 2013-05-20 | $7.86 | $7.86 | 1,039,400 |
| 2013-05-17 | $8.43 | $8.43 | 611,300 |
| 2013-05-16 | $8.26 | $8.26 | 804,200 |
| 2013-05-15 | $8.52 | $8.52 | 2,497,300 |
| 2013-05-14 | $8.88 | $8.88 | 1,271,600 |
| 2013-05-13 | $8.98 | $8.98 | 938,800 |
| 2013-05-10 | $8.76 | $8.76 | 863,900 |
| 2013-05-09 | $8.48 | $8.48 | 1,534,300 |
| 2013-05-08 | $7.87 | $7.87 | 1,761,900 |
| 2013-05-07 | $7.96 | $7.96 | 1,039,900 |
| 2013-05-06 | $8.29 | $8.29 | 1,148,900 |
| 2013-05-03 | $8.61 | $8.61 | 1,725,400 |
| 2013-05-02 | $9.60 | $9.60 | 501,000 |
| 2013-05-01 | $9.45 | $9.45 | 1,022,400 |
| 2013-04-30 | $10.18 | $10.18 | 489,500 |
| 2013-04-29 | $10.38 | $10.38 | 390,300 |
| 2013-04-26 | $10.50 | $10.50 | 588,600 |
| 2013-04-25 | $10.65 | $10.65 | 1,223,300 |
| 2013-04-24 | $10.03 | $10.03 | 405,500 |
| 2013-04-23 | $10.42 | $10.42 | 513,000 |
| 2013-04-22 | $10.26 | $10.26 | 528,500 |
| 2013-04-19 | $9.93 | $9.93 | 719,700 |
| 2013-04-18 | $9.52 | $9.52 | 834,500 |
| 2013-04-17 | $10.10 | $10.10 | 603,200 |
| 2013-04-16 | $9.68 | $9.68 | 530,200 |
| 2013-04-15 | $9.80 | $9.80 | 712,200 |
| 2013-04-12 | $10.20 | $10.20 | 467,900 |
| 2013-04-11 | $10.55 | $10.55 | 998,400 |
| 2013-04-10 | $10.12 | $10.12 | 634,300 |
| 2013-04-09 | $9.84 | $9.84 | 612,000 |
| 2013-04-08 | $9.55 | $9.55 | 381,700 |
| 2013-04-05 | $9.46 | $9.46 | 390,600 |
| 2013-04-04 | $9.24 | $9.24 | 615,600 |
| 2013-04-03 | $9.40 | $9.40 | 453,700 |
| 2013-04-02 | $9.40 | $9.40 | 437,200 |
| 2013-04-01 | $9.25 | $9.25 | 709,400 |
| 2013-03-28 | $9.56 | $9.56 | 987,000 |
| 2013-03-27 | $9.27 | $9.27 | 469,600 |
| 2013-03-26 | $9.19 | $9.19 | 671,800 |
| 2013-03-25 | $9.32 | $9.32 | 304,800 |
| 2013-03-22 | $9.32 | $9.32 | 606,300 |
| 2013-03-21 | $9.29 | $9.29 | 408,300 |
| 2013-03-20 | $9.36 | $9.36 | 338,900 |
| 2013-03-19 | $9.04 | $9.04 | 362,200 |
| 2013-03-18 | $9.22 | $9.22 | 438,200 |
| 2013-03-15 | $9.16 | $9.16 | 911,500 |
| 2013-03-14 | $9.31 | $9.31 | 881,000 |
| 2013-03-13 | $9.12 | $9.12 | 1,685,500 |
| 2013-03-12 | $9.31 | $9.31 | 849,900 |
| 2013-03-11 | $9.46 | $9.46 | 459,200 |
| 2013-03-08 | $9.64 | $9.64 | 1,068,200 |
| 2013-03-07 | $9.64 | $9.64 | 1,308,100 |
| 2013-03-06 | $9.86 | $9.86 | 1,722,800 |
| 2013-03-05 | $10.59 | $10.59 | 1,068,600 |
| 2013-03-04 | $10.80 | $10.80 | 1,598,500 |
| 2013-03-01 | $10.33 | $10.33 | 875,800 |
| 2013-02-28 | $10.19 | $10.19 | 1,953,200 |
| 2013-02-27 | $9.31 | $9.31 | 1,264,500 |
| 2013-02-26 | $8.77 | $8.77 | 339,500 |
| 2013-02-25 | $8.65 | $8.65 | 580,400 |
| 2013-02-22 | $9.00 | $9.00 | 509,400 |
| 2013-02-21 | $8.82 | $8.82 | 440,900 |
| 2013-02-20 | $9.05 | $9.05 | 488,200 |
| 2013-02-19 | $8.99 | $8.99 | 525,100 |
| 2013-02-15 | $8.56 | $8.56 | 573,200 |
| 2013-02-14 | $8.82 | $8.82 | 452,000 |
| 2013-02-13 | $8.70 | $8.70 | 614,900 |
| 2013-02-12 | $9.04 | $9.04 | 400,000 |
| 2013-02-11 | $9.05 | $9.05 | 395,700 |
| 2013-02-08 | $8.81 | $8.81 | 574,800 |
| 2013-02-07 | $8.66 | $8.66 | 1,698,700 |
| 2013-02-06 | $9.42 | $9.42 | 284,400 |
| 2013-02-05 | $9.37 | $9.37 | 384,600 |
| 2013-02-04 | $9.24 | $9.24 | 370,900 |
| 2013-02-01 | $9.55 | $9.55 | 315,300 |
| 2013-01-31 | $9.57 | $9.57 | 411,900 |
| 2013-01-30 | $9.54 | $9.54 | 654,000 |
| 2013-01-29 | $9.56 | $9.56 | 742,300 |
| 2013-01-28 | $9.74 | $9.74 | 550,900 |
| 2013-01-25 | $9.79 | $9.79 | 607,800 |
| 2013-01-24 | $9.56 | $9.56 | 1,292,800 |
| 2013-01-23 | $9.81 | $9.81 | 1,036,200 |
| 2013-01-22 | $9.56 | $9.56 | 1,460,000 |
| 2013-01-18 | $9.02 | $9.02 | 826,700 |
| 2013-01-17 | $9.03 | $9.03 | 930,800 |
| 2013-01-16 | $8.60 | $8.60 | 960,500 |
| 2013-01-15 | $8.77 | $8.77 | 1,355,500 |
| 2013-01-14 | $8.20 | $8.20 | 1,861,600 |
| 2013-01-11 | $6.98 | $6.98 | 501,800 |
| 2013-01-10 | $6.90 | $6.90 | 874,700 |
| 2013-01-09 | $6.82 | $6.82 | 552,100 |
| 2013-01-08 | $6.65 | $6.65 | 160,000 |
| 2013-01-07 | $6.47 | $6.47 | 248,500 |
| 2013-01-04 | $6.65 | $6.65 | 982,700 |
| 2013-01-03 | $6.33 | $6.33 | 219,300 |
| 2013-01-02 | $6.15 | $6.15 | 358,900 |