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
- 2009-02-13 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 | $14.88 | $14.88 | 0 |
| 2013-12-30 | $14.88 | $14.88 | 0 |
| 2013-12-27 | $14.88 | $14.88 | 0 |
| 2013-12-26 | $14.88 | $14.88 | 0 |
| 2013-12-24 | $14.88 | $14.88 | 0 |
| 2013-12-23 | $14.88 | $14.88 | 0 |
| 2013-12-20 | $14.88 | $14.88 | 0 |
| 2013-12-19 | $14.88 | $14.88 | 0 |
| 2013-12-18 | $14.88 | $14.88 | 0 |
| 2013-12-17 | $14.88 | $14.88 | 9,354 |
| 2013-12-16 | $14.82 | $14.82 | 2,390 |
| 2013-12-13 | $14.77 | $14.77 | 104 |
| 2013-12-12 | $15.01 | $15.01 | 0 |
| 2013-12-11 | $15.01 | $15.01 | 0 |
| 2013-12-10 | $15.01 | $15.01 | 0 |
| 2013-12-09 | $15.01 | $15.01 | 0 |
| 2013-12-06 | $15.01 | $15.01 | 0 |
| 2013-12-05 | $15.01 | $15.01 | 0 |
| 2013-12-04 | $15.01 | $15.01 | 208 |
| 2013-12-03 | $15.85 | $15.85 | 0 |
| 2013-12-02 | $15.85 | $15.85 | 0 |
| 2013-11-29 | $15.85 | $15.85 | 0 |
| 2013-11-27 | $15.85 | $15.85 | 0 |
| 2013-11-26 | $15.85 | $15.85 | 0 |
| 2013-11-25 | $15.85 | $15.85 | 0 |
| 2013-11-22 | $15.85 | $15.85 | 0 |
| 2013-11-21 | $15.85 | $15.85 | 0 |
| 2013-11-20 | $15.85 | $15.85 | 0 |
| 2013-11-19 | $15.85 | $15.85 | 0 |
| 2013-11-18 | $15.85 | $15.85 | 0 |
| 2013-11-15 | $15.85 | $15.85 | 0 |
| 2013-11-14 | $15.85 | $15.85 | 0 |
| 2013-11-13 | $15.85 | $15.85 | 416 |
| 2013-11-12 | $15.83 | $15.83 | 0 |
| 2013-11-11 | $15.83 | $15.83 | 1,559 |
| 2013-11-08 | $16.12 | $16.12 | 0 |
| 2013-11-07 | $16.12 | $16.12 | 3,118 |
| 2013-11-06 | $16.50 | $16.50 | 0 |
| 2013-11-05 | $16.50 | $16.50 | 0 |
| 2013-11-04 | $16.50 | $16.50 | 104 |
| 2013-11-01 | $16.45 | $16.45 | 104 |
| 2013-10-31 | $16.02 | $16.02 | 0 |
| 2013-10-30 | $16.02 | $16.02 | 0 |
| 2013-10-29 | $16.02 | $16.02 | 0 |
| 2013-10-28 | $16.02 | $16.02 | 0 |
| 2013-10-25 | $16.02 | $16.02 | 0 |
| 2013-10-24 | $16.02 | $16.02 | 0 |
| 2013-10-23 | $16.02 | $16.02 | 0 |
| 2013-10-22 | $16.02 | $16.02 | 0 |
| 2013-10-21 | $16.02 | $16.02 | 0 |
| 2013-10-18 | $16.02 | $16.02 | 0 |
| 2013-10-17 | $16.02 | $16.02 | 0 |
| 2013-10-16 | $16.02 | $16.02 | 0 |
| 2013-10-15 | $16.02 | $16.02 | 0 |
| 2013-10-14 | $16.02 | $16.02 | 0 |
| 2013-10-11 | $16.02 | $16.02 | 831 |
| 2013-10-10 | $15.97 | $15.97 | 104 |
| 2013-10-09 | $15.25 | $15.25 | 0 |
| 2013-10-08 | $15.25 | $15.25 | 0 |
| 2013-10-07 | $15.25 | $15.25 | 0 |
| 2013-10-04 | $15.25 | $15.25 | 0 |
| 2013-10-03 | $15.25 | $15.25 | 312 |
| 2013-10-02 | $14.77 | $14.77 | 0 |
| 2013-10-01 | $14.77 | $14.77 | 0 |
| 2013-09-30 | $14.77 | $14.77 | 0 |
| 2013-09-27 | $14.77 | $14.77 | 0 |
| 2013-09-26 | $14.77 | $14.77 | 0 |
| 2013-09-25 | $14.77 | $14.77 | 2,079 |
| 2013-09-24 | $14.69 | $14.69 | 0 |
| 2013-09-23 | $14.69 | $14.69 | 0 |
| 2013-09-20 | $14.69 | $14.69 | 0 |
| 2013-09-19 | $14.69 | $14.69 | 1,039 |
| 2013-09-18 | $14.50 | $14.50 | 728 |
| 2013-09-17 | $14.22 | $14.22 | 0 |
| 2013-09-16 | $14.22 | $14.22 | 0 |
| 2013-09-13 | $14.22 | $14.22 | 312 |
| 2013-09-12 | $14.10 | $14.10 | 104 |
| 2013-09-11 | $14.19 | $14.19 | 5,508 |
| 2013-09-10 | $13.52 | $13.52 | 0 |
| 2013-09-09 | $13.52 | $13.52 | 0 |
| 2013-09-06 | $13.52 | $13.52 | 2,910 |
| 2013-09-05 | $13.09 | $13.09 | 0 |
| 2013-09-04 | $13.09 | $13.09 | 0 |
| 2013-09-03 | $13.09 | $13.09 | 104 |
| 2013-08-30 | $13.63 | $13.63 | 0 |
| 2013-08-29 | $13.63 | $13.63 | 0 |
| 2013-08-28 | $13.63 | $13.63 | 0 |
| 2013-08-27 | $13.63 | $13.63 | 0 |
| 2013-08-26 | $13.63 | $13.63 | 0 |
| 2013-08-23 | $13.63 | $13.63 | 0 |
| 2013-08-22 | $13.63 | $13.63 | 0 |
| 2013-08-21 | $13.63 | $13.63 | 0 |
| 2013-08-20 | $13.63 | $13.63 | 0 |
| 2013-08-19 | $13.63 | $13.63 | 0 |
| 2013-08-16 | $13.63 | $13.63 | 0 |
| 2013-08-15 | $13.63 | $13.63 | 0 |
| 2013-08-14 | $13.63 | $13.63 | 0 |
| 2013-08-13 | $13.63 | $13.63 | 0 |
| 2013-08-12 | $13.63 | $13.63 | 0 |
| 2013-08-09 | $13.63 | $13.63 | 0 |
| 2013-08-08 | $13.63 | $13.63 | 0 |
| 2013-08-07 | $13.63 | $13.63 | 0 |
| 2013-08-06 | $13.63 | $13.63 | 0 |
| 2013-08-05 | $13.63 | $13.63 | 0 |
| 2013-08-02 | $13.63 | $13.63 | 0 |
| 2013-08-01 | $13.63 | $13.63 | 104 |
| 2013-07-31 | $13.47 | $13.47 | 0 |
| 2013-07-30 | $13.47 | $13.47 | 0 |
| 2013-07-29 | $13.47 | $13.47 | 0 |
| 2013-07-26 | $13.47 | $13.47 | 208 |
| 2013-07-25 | $12.95 | $12.95 | 0 |
| 2013-07-24 | $12.95 | $12.95 | 0 |
| 2013-07-23 | $12.95 | $12.95 | 3,742 |
| 2013-07-22 | $12.24 | $12.24 | 0 |
| 2013-07-19 | $12.24 | $12.24 | 0 |
| 2013-07-18 | $12.24 | $12.24 | 0 |
| 2013-07-17 | $12.24 | $12.24 | 0 |
| 2013-07-16 | $12.24 | $12.24 | 3,534 |
| 2013-07-15 | $12.41 | $12.41 | 0 |
| 2013-07-12 | $12.41 | $12.41 | 0 |
| 2013-07-11 | $12.41 | $12.41 | 0 |
| 2013-07-10 | $12.41 | $12.41 | 0 |
| 2013-07-09 | $12.41 | $12.41 | 416 |
| 2013-07-08 | $12.41 | $12.41 | 416 |
| 2013-07-05 | $12.43 | $12.43 | 0 |
| 2013-07-03 | $12.43 | $12.43 | 0 |
| 2013-07-02 | $12.43 | $12.43 | 0 |
| 2013-07-01 | $12.43 | $12.43 | 520 |
| 2013-06-28 | $12.34 | $12.34 | 0 |
| 2013-06-27 | $12.34 | $12.34 | 0 |
| 2013-06-26 | $12.34 | $12.34 | 0 |
| 2013-06-25 | $12.34 | $12.34 | 0 |
| 2013-06-24 | $12.34 | $12.34 | 0 |
| 2013-06-21 | $12.34 | $12.34 | 0 |
| 2013-06-20 | $12.34 | $12.34 | 935 |
| 2013-06-19 | $12.94 | $12.94 | 208 |
| 2013-06-18 | $13.33 | $13.33 | 13,303 |
| 2013-06-17 | $13.17 | $13.17 | 0 |
| 2013-06-14 | $13.17 | $13.17 | 0 |
| 2013-06-13 | $13.17 | $13.17 | 0 |
| 2013-06-12 | $13.17 | $13.17 | 0 |
| 2013-06-11 | $13.17 | $13.17 | 0 |
| 2013-06-10 | $13.17 | $13.17 | 0 |
| 2013-06-07 | $13.17 | $13.17 | 0 |
| 2013-06-06 | $13.17 | $13.17 | 0 |
| 2013-06-05 | $13.17 | $13.17 | 3,430 |
| 2013-06-04 | $13.38 | $13.38 | 0 |
| 2013-06-03 | $13.38 | $13.38 | 0 |
| 2013-05-31 | $13.38 | $13.38 | 0 |
| 2013-05-30 | $13.38 | $13.38 | 1,247 |
| 2013-05-29 | $13.37 | $13.37 | 0 |
| 2013-05-28 | $13.37 | $13.37 | 0 |
| 2013-05-24 | $13.37 | $13.37 | 0 |
| 2013-05-23 | $13.37 | $13.37 | 1,455 |
| 2013-05-22 | $13.28 | $13.28 | 1,247 |
| 2013-05-21 | $13.57 | $13.57 | 0 |
| 2013-05-20 | $13.57 | $13.57 | 1,455 |
| 2013-05-17 | $13.89 | $13.89 | 0 |
| 2013-05-16 | $13.89 | $13.89 | 416 |
| 2013-05-15 | $13.54 | $13.54 | 0 |
| 2013-05-14 | $13.54 | $13.54 | 0 |
| 2013-05-13 | $13.54 | $13.54 | 1,975 |
| 2013-05-10 | $13.91 | $13.91 | 0 |
| 2013-05-09 | $13.91 | $13.91 | 0 |
| 2013-05-08 | $13.91 | $13.91 | 0 |
| 2013-05-07 | $13.91 | $13.91 | 0 |
| 2013-05-06 | $13.91 | $13.91 | 0 |
| 2013-05-03 | $13.91 | $13.91 | 0 |
| 2013-05-02 | $13.91 | $13.91 | 0 |
| 2013-05-01 | $13.91 | $13.91 | 104 |
| 2013-04-30 | $13.90 | $13.90 | 0 |
| 2013-04-29 | $13.90 | $13.90 | 1,975 |
| 2013-04-26 | $13.79 | $13.79 | 0 |
| 2013-04-25 | $13.79 | $13.79 | 0 |
| 2013-04-24 | $13.79 | $13.79 | 1,247 |
| 2013-04-23 | $13.49 | $13.49 | 260,451 |
| 2013-04-22 | $13.57 | $13.57 | 0 |
| 2013-04-19 | $13.57 | $13.57 | 0 |
| 2013-04-18 | $13.57 | $13.57 | 0 |
| 2013-04-17 | $13.57 | $13.57 | 0 |
| 2013-04-16 | $13.57 | $13.57 | 0 |
| 2013-04-15 | $13.57 | $13.57 | 0 |
| 2013-04-12 | $13.57 | $13.57 | 0 |
| 2013-04-11 | $13.57 | $13.57 | 0 |
| 2013-04-10 | $13.57 | $13.57 | 0 |
| 2013-04-09 | $13.57 | $13.57 | 0 |
| 2013-04-08 | $13.57 | $13.57 | 0 |
| 2013-04-05 | $13.57 | $13.57 | 0 |
| 2013-04-04 | $13.57 | $13.57 | 0 |
| 2013-04-03 | $13.57 | $13.57 | 0 |
| 2013-04-02 | $13.57 | $13.57 | 0 |
| 2013-04-01 | $13.57 | $13.57 | 0 |
| 2013-03-28 | $13.57 | $13.57 | 0 |
| 2013-03-27 | $13.57 | $13.57 | 0 |
| 2013-03-26 | $13.57 | $13.57 | 0 |
| 2013-03-25 | $13.57 | $13.57 | 208 |
| 2013-03-22 | $14.34 | $14.34 | 0 |
| 2013-03-21 | $14.34 | $14.34 | 0 |
| 2013-03-20 | $14.34 | $14.34 | 416 |
| 2013-03-19 | $13.85 | $13.85 | 1,143 |
| 2013-03-18 | $14.29 | $14.29 | 0 |
| 2013-03-15 | $14.29 | $14.29 | 208 |
| 2013-03-14 | $13.61 | $13.61 | 0 |
| 2013-03-13 | $13.61 | $13.61 | 312 |
| 2013-03-12 | $13.19 | $13.19 | 0 |
| 2013-03-11 | $13.19 | $13.19 | 0 |
| 2013-03-08 | $13.19 | $13.19 | 0 |
| 2013-03-07 | $13.19 | $13.19 | 0 |
| 2013-03-06 | $13.19 | $13.19 | 0 |
| 2013-03-05 | $13.19 | $13.19 | 3,949 |
| 2013-03-04 | $12.49 | $12.49 | 0 |
| 2013-03-01 | $12.49 | $12.49 | 0 |
| 2013-02-28 | $12.49 | $12.49 | 1,663 |
| 2013-02-27 | $12.22 | $12.22 | 312 |
| 2013-02-26 | $12.16 | $12.16 | 520 |
| 2013-02-25 | $12.19 | $12.19 | 520 |
| 2013-02-22 | $12.21 | $12.21 | 728 |
| 2013-02-21 | $12.85 | $12.85 | 0 |
| 2013-02-20 | $12.85 | $12.85 | 0 |
| 2013-02-19 | $12.85 | $12.85 | 0 |
| 2013-02-15 | $12.85 | $12.85 | 0 |
| 2013-02-14 | $12.85 | $12.85 | 0 |
| 2013-02-13 | $12.85 | $12.85 | 0 |
| 2013-02-12 | $12.85 | $12.85 | 0 |
| 2013-02-11 | $12.85 | $12.85 | 416 |
| 2013-02-08 | $12.81 | $12.81 | 520 |
| 2013-02-07 | $12.94 | $12.94 | 1,975 |
| 2013-02-06 | $12.99 | $12.99 | 104 |
| 2013-02-05 | $13.35 | $13.35 | 104 |
| 2013-02-04 | $13.78 | $13.78 | 0 |
| 2013-02-01 | $13.78 | $13.78 | 312 |
| 2013-01-31 | $14.00 | $14.00 | 0 |
| 2013-01-30 | $14.00 | $14.00 | 0 |
| 2013-01-29 | $14.00 | $14.00 | 0 |
| 2013-01-28 | $14.00 | $14.00 | 11,952 |
| 2013-01-25 | $13.85 | $13.85 | 0 |
| 2013-01-24 | $13.85 | $13.85 | 0 |
| 2013-01-23 | $13.85 | $13.85 | 208 |
| 2013-01-22 | $13.81 | $13.81 | 520 |
| 2013-01-18 | $13.95 | $13.95 | 208 |
| 2013-01-17 | $13.91 | $13.91 | 0 |
| 2013-01-16 | $13.91 | $13.91 | 0 |
| 2013-01-15 | $13.91 | $13.91 | 520 |
| 2013-01-14 | $14.04 | $14.04 | 0 |
| 2013-01-11 | $14.04 | $14.04 | 208 |
| 2013-01-10 | $13.05 | $13.05 | 0 |
| 2013-01-09 | $13.05 | $13.05 | 0 |
| 2013-01-08 | $13.05 | $13.05 | 0 |
| 2013-01-07 | $13.05 | $13.05 | 0 |
| 2013-01-04 | $13.05 | $13.05 | 312 |
| 2013-01-03 | $13.10 | $13.10 | 0 |
| 2013-01-02 | $13.10 | $13.10 | 0 |