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
- 1980-03-17 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 | $11.15 | $12.33 | 51,300 |
| 2013-12-30 | $11.15 | $12.32 | 29,400 |
| 2013-12-27 | $11.20 | $12.38 | 27,000 |
| 2013-12-26 | $11.10 | $12.27 | 38,100 |
| 2013-12-24 | $10.99 | $12.15 | 23,100 |
| 2013-12-23 | $11.01 | $12.18 | 72,900 |
| 2013-12-20 | $10.94 | $12.10 | 44,400 |
| 2013-12-19 | $10.88 | $12.03 | 40,800 |
| 2013-12-18 | $10.96 | $12.11 | 44,400 |
| 2013-12-17 | $10.69 | $11.81 | 69,900 |
| 2013-12-16 | $10.70 | $11.83 | 273,300 |
| 2013-12-13 | $10.74 | $11.88 | 76,800 |
| 2013-12-12 | $10.87 | $12.02 | 89,700 |
| 2013-12-11 | $10.78 | $11.91 | 68,100 |
| 2013-12-10 | $10.85 | $12.00 | 52,800 |
| 2013-12-09 | $10.84 | $11.99 | 86,700 |
| 2013-12-06 | $11.01 | $12.17 | 58,200 |
| 2013-12-05 | $10.80 | $11.94 | 48,300 |
| 2013-12-04 | $10.96 | $12.12 | 47,400 |
| 2013-12-03 | $11.12 | $12.30 | 47,400 |
| 2013-12-02 | $11.19 | $12.37 | 44,700 |
| 2013-11-29 | $11.14 | $12.31 | 42,900 |
| 2013-11-27 | $11.23 | $12.41 | 36,000 |
| 2013-11-26 | $11.22 | $12.40 | 26,700 |
| 2013-11-25 | $11.22 | $12.40 | 24,900 |
| 2013-11-22 | $11.27 | $12.46 | 48,600 |
| 2013-11-21 | $11.41 | $12.61 | 40,800 |
| 2013-11-20 | $11.26 | $12.44 | 48,300 |
| 2013-11-19 | $11.49 | $12.70 | 34,200 |
| 2013-11-18 | $11.50 | $12.71 | 24,000 |
| 2013-11-15 | $11.33 | $12.52 | 42,600 |
| 2013-11-14 | $11.03 | $12.19 | 58,500 |
| 2013-11-13 | $10.92 | $12.07 | 238,800 |
| 2013-11-12 | $10.98 | $12.14 | 61,500 |
| 2013-11-11 | $10.73 | $11.87 | 42,300 |
| 2013-11-08 | $10.55 | $11.66 | 21,000 |
| 2013-11-07 | $10.48 | $11.58 | 13,800 |
| 2013-11-06 | $10.76 | $11.89 | 43,500 |
| 2013-11-05 | $10.61 | $11.73 | 35,700 |
| 2013-11-04 | $10.74 | $11.87 | 44,400 |
| 2013-11-01 | $10.75 | $11.88 | 68,400 |
| 2013-10-31 | $10.95 | $12.11 | 94,800 |
| 2013-10-30 | $10.90 | $12.05 | 28,200 |
| 2013-10-29 | $10.82 | $11.97 | 46,200 |
| 2013-10-28 | $10.70 | $11.83 | 27,900 |
| 2013-10-25 | $10.60 | $11.72 | 34,500 |
| 2013-10-24 | $10.59 | $11.70 | 19,500 |
| 2013-10-23 | $10.57 | $11.69 | 57,600 |
| 2013-10-22 | $10.77 | $11.91 | 53,700 |
| 2013-10-21 | $10.79 | $11.93 | 36,000 |
| 2013-10-18 | $10.89 | $12.04 | 29,100 |
| 2013-10-17 | $11.03 | $12.19 | 306,600 |
| 2013-10-16 | $10.78 | $11.92 | 63,000 |
| 2013-10-15 | $10.38 | $11.48 | 24,600 |
| 2013-10-14 | $10.67 | $11.79 | 48,000 |
| 2013-10-11 | $10.63 | $11.76 | 34,500 |
| 2013-10-10 | $10.74 | $11.87 | 42,300 |
| 2013-10-09 | $10.57 | $11.69 | 19,200 |
| 2013-10-08 | $10.30 | $11.39 | 40,200 |
| 2013-10-07 | $10.31 | $11.40 | 40,500 |
| 2013-10-04 | $10.52 | $11.63 | 31,500 |
| 2013-10-03 | $10.67 | $11.79 | 41,700 |
| 2013-10-02 | $10.89 | $12.04 | 32,700 |
| 2013-10-01 | $10.99 | $12.15 | 91,500 |
| 2013-09-30 | $10.92 | $12.07 | 30,600 |
| 2013-09-27 | $11.12 | $12.30 | 28,800 |
| 2013-09-26 | $11.08 | $12.25 | 36,000 |
| 2013-09-25 | $11.00 | $12.16 | 36,000 |
| 2013-09-24 | $11.07 | $12.23 | 93,300 |
| 2013-09-23 | $11.09 | $12.26 | 49,800 |
| 2013-09-20 | $11.09 | $12.26 | 38,100 |
| 2013-09-19 | $11.10 | $12.27 | 101,100 |
| 2013-09-18 | $11.29 | $12.48 | 61,500 |
| 2013-09-17 | $11.24 | $12.43 | 898,200 |
| 2013-09-16 | $11.23 | $12.42 | 32,100 |
| 2013-09-13 | $11.16 | $12.34 | 3,128,400 |
| 2013-09-12 | $11.03 | $12.19 | 84,600 |
| 2013-09-11 | $10.89 | $12.04 | 25,500 |
| 2013-09-10 | $10.91 | $12.06 | 16,800 |
| 2013-09-09 | $10.50 | $11.60 | 12,900 |
| 2013-09-06 | $10.35 | $11.45 | 16,800 |
| 2013-09-05 | $10.31 | $11.39 | 21,600 |
| 2013-09-04 | $10.23 | $11.31 | 16,200 |
| 2013-09-03 | $10.24 | $11.32 | 21,300 |
| 2013-08-30 | $10.21 | $11.28 | 13,800 |
| 2013-08-29 | $10.40 | $11.49 | 146,100 |
| 2013-08-28 | $10.41 | $11.50 | 15,300 |
| 2013-08-27 | $10.20 | $11.28 | 65,700 |
| 2013-08-26 | $10.34 | $11.43 | 33,300 |
| 2013-08-23 | $10.56 | $11.67 | 20,400 |
| 2013-08-22 | $10.40 | $11.49 | 31,200 |
| 2013-08-21 | $10.24 | $11.32 | 26,700 |
| 2013-08-20 | $10.40 | $11.50 | 32,100 |
| 2013-08-19 | $10.40 | $11.50 | 22,800 |
| 2013-08-16 | $10.52 | $11.63 | 28,800 |
| 2013-08-15 | $10.61 | $11.73 | 88,200 |
| 2013-08-14 | $10.74 | $11.87 | 14,400 |
| 2013-08-13 | $10.55 | $11.66 | 24,900 |
| 2013-08-12 | $10.76 | $11.90 | 15,000 |
| 2013-08-09 | $10.72 | $11.85 | 22,500 |
| 2013-08-08 | $10.68 | $11.80 | 28,200 |
| 2013-08-07 | $10.92 | $12.08 | 17,100 |
| 2013-08-06 | $11.16 | $12.34 | 23,100 |
| 2013-08-05 | $11.05 | $12.22 | 43,500 |
| 2013-08-02 | $11.21 | $12.39 | 54,600 |
| 2013-08-01 | $11.02 | $12.18 | 82,200 |
| 2013-07-31 | $10.62 | $11.74 | 27,000 |
| 2013-07-30 | $10.66 | $11.78 | 52,500 |
| 2013-07-29 | $10.66 | $11.78 | 22,200 |
| 2013-07-26 | $10.73 | $11.86 | 36,000 |
| 2013-07-25 | $11.18 | $12.36 | 37,200 |
| 2013-07-24 | $11.86 | $13.11 | 24,900 |
| 2013-07-23 | $11.68 | $12.92 | 27,000 |
| 2013-07-22 | $11.46 | $12.67 | 25,800 |
| 2013-07-19 | $11.57 | $12.79 | 31,200 |
| 2013-07-18 | $11.62 | $12.84 | 22,500 |
| 2013-07-17 | $11.92 | $13.18 | 23,700 |
| 2013-07-16 | $11.87 | $13.12 | 38,100 |
| 2013-07-15 | $11.73 | $12.97 | 37,500 |
| 2013-07-12 | $11.62 | $12.84 | 49,800 |
| 2013-07-11 | $11.73 | $12.96 | 53,700 |
| 2013-07-10 | $11.48 | $12.70 | 61,800 |
| 2013-07-09 | $11.29 | $12.48 | 55,200 |
| 2013-07-08 | $11.23 | $12.42 | 41,700 |
| 2013-07-05 | $11.37 | $12.57 | 43,500 |
| 2013-07-03 | $11.27 | $12.46 | 44,100 |
| 2013-07-02 | $11.19 | $12.37 | 611,400 |
| 2013-07-01 | $11.06 | $12.22 | 36,300 |
| 2013-06-28 | $10.59 | $11.71 | 25,200 |
| 2013-06-27 | $10.56 | $11.67 | 85,500 |
| 2013-06-26 | $10.44 | $11.54 | 27,000 |
| 2013-06-25 | $10.50 | $11.61 | 46,800 |
| 2013-06-24 | $10.34 | $11.43 | 39,000 |
| 2013-06-21 | $10.65 | $11.78 | 30,000 |
| 2013-06-20 | $10.21 | $11.28 | 43,200 |
| 2013-06-19 | $10.62 | $11.74 | 35,700 |
| 2013-06-18 | $10.48 | $11.59 | 110,100 |
| 2013-06-17 | $10.12 | $11.19 | 42,900 |
| 2013-06-14 | $9.68 | $10.70 | 27,000 |
| 2013-06-13 | $10.32 | $11.41 | 33,900 |
| 2013-06-12 | $9.78 | $10.81 | 66,000 |
| 2013-06-11 | $9.75 | $10.78 | 62,700 |
| 2013-06-10 | $9.86 | $10.90 | 22,500 |
| 2013-06-07 | $10.02 | $11.07 | 138,900 |
| 2013-06-06 | $9.47 | $10.47 | 98,100 |
| 2013-06-05 | $9.40 | $10.39 | 36,300 |
| 2013-06-04 | $10.03 | $11.09 | 53,700 |
| 2013-06-03 | $9.62 | $10.64 | 24,000 |
| 2013-05-31 | $9.75 | $10.78 | 35,700 |
| 2013-05-30 | $10.18 | $11.26 | 22,500 |
| 2013-05-29 | $10.13 | $11.20 | 25,200 |
| 2013-05-28 | $10.30 | $11.39 | 35,400 |
| 2013-05-24 | $10.70 | $11.83 | 51,900 |
| 2013-05-23 | $10.52 | $11.63 | 94,200 |
| 2013-05-22 | $11.31 | $12.51 | 78,300 |
| 2013-05-21 | $11.11 | $12.29 | 38,700 |
| 2013-05-20 | $10.94 | $12.09 | 56,400 |
| 2013-05-17 | $10.89 | $12.04 | 27,300 |
| 2013-05-16 | $10.62 | $11.74 | 72,300 |
| 2013-05-15 | $11.06 | $12.23 | 22,500 |
| 2013-05-14 | $11.06 | $12.22 | 53,400 |
| 2013-05-13 | $10.98 | $12.14 | 309,600 |
| 2013-05-10 | $10.95 | $12.11 | 361,500 |
| 2013-05-09 | $10.99 | $12.15 | 79,800 |
| 2013-05-08 | $11.02 | $12.18 | 21,300 |
| 2013-05-07 | $10.68 | $11.80 | 90,000 |
| 2013-05-06 | $10.52 | $11.63 | 44,400 |
| 2013-05-03 | $10.54 | $11.65 | 30,900 |
| 2013-05-02 | $10.37 | $11.46 | 54,600 |
| 2013-05-01 | $10.38 | $11.48 | 29,700 |
| 2013-04-30 | $10.62 | $11.74 | 126,600 |
| 2013-04-29 | $10.54 | $11.65 | 30,000 |
| 2013-04-26 | $10.45 | $11.55 | 32,100 |
| 2013-04-25 | $10.54 | $11.66 | 47,100 |
| 2013-04-24 | $10.46 | $11.57 | 20,700 |
| 2013-04-23 | $10.42 | $11.52 | 49,200 |
| 2013-04-22 | $10.00 | $11.06 | 147,000 |
| 2013-04-19 | $10.27 | $11.35 | 50,100 |
| 2013-04-18 | $10.30 | $11.39 | 330,000 |
| 2013-04-17 | $10.43 | $11.53 | 50,700 |
| 2013-04-16 | $10.49 | $11.59 | 51,000 |
| 2013-04-15 | $10.45 | $11.55 | 45,300 |
| 2013-04-12 | $10.70 | $11.83 | 22,200 |
| 2013-04-11 | $10.68 | $11.81 | 80,700 |
| 2013-04-10 | $10.49 | $11.59 | 261,900 |
| 2013-04-09 | $9.97 | $11.03 | 40,800 |
| 2013-04-08 | $9.98 | $11.03 | 50,100 |
| 2013-04-05 | $9.81 | $10.85 | 49,200 |
| 2013-04-04 | $9.64 | $10.65 | 80,400 |
| 2013-04-03 | $9.16 | $10.13 | 42,600 |
| 2013-04-02 | $9.27 | $10.25 | 92,100 |
| 2013-04-01 | $9.33 | $10.32 | 28,800 |
| 2013-03-28 | $9.57 | $10.58 | 189,600 |
| 2013-03-27 | $9.62 | $10.63 | 36,000 |
| 2013-03-26 | $9.69 | $10.71 | 93,900 |
| 2013-03-25 | $9.67 | $10.69 | 56,100 |
| 2013-03-22 | $9.93 | $10.98 | 72,300 |
| 2013-03-21 | $9.89 | $10.93 | 74,700 |
| 2013-03-20 | $10.02 | $11.08 | 114,600 |
| 2013-03-19 | $9.88 | $10.92 | 66,300 |
| 2013-03-18 | $9.96 | $11.01 | 43,200 |
| 2013-03-15 | $10.03 | $11.09 | 60,000 |
| 2013-03-14 | $9.94 | $10.99 | 48,600 |
| 2013-03-13 | $9.94 | $10.99 | 55,800 |
| 2013-03-12 | $9.77 | $10.80 | 48,600 |
| 2013-03-11 | $9.92 | $10.96 | 43,500 |
| 2013-03-08 | $9.71 | $10.73 | 73,500 |
| 2013-03-07 | $9.69 | $10.72 | 58,500 |
| 2013-03-06 | $9.85 | $10.89 | 37,200 |
| 2013-03-05 | $9.50 | $10.50 | 82,800 |
| 2013-03-04 | $9.62 | $10.63 | 54,600 |
| 2013-03-01 | $9.45 | $10.45 | 41,400 |
| 2013-02-28 | $9.38 | $10.37 | 84,300 |
| 2013-02-27 | $9.43 | $10.42 | 62,700 |
| 2013-02-26 | $9.61 | $10.63 | 110,400 |
| 2013-02-25 | $9.43 | $10.43 | 129,600 |
| 2013-02-22 | $9.80 | $10.83 | 42,000 |
| 2013-02-21 | $9.88 | $10.92 | 98,100 |
| 2013-02-20 | $10.22 | $11.30 | 52,200 |
| 2013-02-19 | $9.80 | $10.83 | 84,300 |
| 2013-02-15 | $9.63 | $10.65 | 64,200 |
| 2013-02-14 | $9.54 | $10.55 | 41,100 |
| 2013-02-13 | $9.77 | $10.80 | 97,800 |
| 2013-02-12 | $9.62 | $10.64 | 66,300 |
| 2013-02-11 | $9.69 | $10.72 | 231,900 |
| 2013-02-08 | $9.54 | $10.55 | 41,700 |
| 2013-02-07 | $9.66 | $10.68 | 60,300 |
| 2013-02-06 | $9.80 | $10.83 | 55,800 |
| 2013-02-05 | $9.52 | $10.53 | 43,500 |
| 2013-02-04 | $9.91 | $10.96 | 38,700 |
| 2013-02-01 | $9.66 | $10.68 | 72,600 |
| 2013-01-31 | $9.87 | $10.91 | 54,600 |
| 2013-01-30 | $9.90 | $10.95 | 36,900 |
| 2013-01-29 | $9.80 | $10.83 | 52,800 |
| 2013-01-28 | $9.70 | $10.73 | 245,700 |
| 2013-01-25 | $9.83 | $10.87 | 231,900 |
| 2013-01-24 | $9.88 | $10.92 | 59,400 |
| 2013-01-23 | $9.61 | $10.62 | 45,900 |
| 2013-01-22 | $9.80 | $10.83 | 80,400 |
| 2013-01-18 | $10.06 | $11.12 | 75,900 |
| 2013-01-17 | $9.83 | $10.87 | 43,200 |
| 2013-01-16 | $9.65 | $10.67 | 33,600 |
| 2013-01-15 | $9.84 | $10.87 | 46,200 |
| 2013-01-14 | $10.23 | $11.31 | 72,300 |
| 2013-01-11 | $10.13 | $11.20 | 61,200 |
| 2013-01-10 | $9.82 | $10.86 | 51,000 |
| 2013-01-09 | $9.39 | $10.38 | 63,000 |
| 2013-01-08 | $9.18 | $10.15 | 90,300 |
| 2013-01-07 | $9.40 | $10.40 | 66,900 |
| 2013-01-04 | $9.45 | $10.44 | 30,900 |
| 2013-01-03 | $9.43 | $10.43 | 52,200 |
| 2013-01-02 | $9.50 | $10.50 | 226,500 |