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
- 1999-06-16 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 | $26.65 | $26.65 | 48,562 |
| 2013-12-30 | $27.07 | $27.07 | 0 |
| 2013-12-27 | $27.07 | $27.07 | 6,665 |
| 2013-12-26 | $27.34 | $27.34 | 8,379 |
| 2013-12-24 | $27.44 | $27.44 | 1,143 |
| 2013-12-23 | $27.37 | $27.37 | 4,951 |
| 2013-12-20 | $27.41 | $27.41 | 21,520 |
| 2013-12-19 | $27.20 | $27.20 | 4,951 |
| 2013-12-18 | $27.77 | $27.77 | 3,809 |
| 2013-12-17 | $27.46 | $27.46 | 3,237 |
| 2013-12-16 | $27.39 | $27.39 | 2,857 |
| 2013-12-13 | $27.89 | $27.89 | 6,475 |
| 2013-12-12 | $27.46 | $27.46 | 571 |
| 2013-12-11 | $31.04 | $31.04 | 2,857 |
| 2013-12-10 | $27.96 | $27.96 | 8,951 |
| 2013-12-09 | $27.38 | $27.38 | 762 |
| 2013-12-06 | $27.22 | $27.22 | 381 |
| 2013-12-05 | $27.04 | $27.04 | 1,524 |
| 2013-12-04 | $27.33 | $27.33 | 4,761 |
| 2013-12-03 | $26.96 | $26.96 | 11,046 |
| 2013-12-02 | $27.12 | $27.12 | 8,951 |
| 2013-11-29 | $27.33 | $27.33 | 571 |
| 2013-11-27 | $26.51 | $26.51 | 1,714 |
| 2013-11-26 | $25.88 | $25.88 | 2,476 |
| 2013-11-25 | $25.73 | $25.73 | 3,047 |
| 2013-11-22 | $25.29 | $25.29 | 1,333 |
| 2013-11-21 | $25.19 | $25.19 | 381 |
| 2013-11-20 | $24.81 | $24.81 | 1,714 |
| 2013-11-19 | $25.06 | $25.06 | 22,853 |
| 2013-11-18 | $25.68 | $25.68 | 8,379 |
| 2013-11-15 | $25.60 | $25.60 | 5,904 |
| 2013-11-14 | $25.99 | $25.99 | 6,094 |
| 2013-11-13 | $25.94 | $25.94 | 4,190 |
| 2013-11-12 | $25.33 | $25.33 | 762 |
| 2013-11-11 | $25.65 | $25.65 | 7,998 |
| 2013-11-08 | $25.68 | $25.68 | 18,473 |
| 2013-11-07 | $24.65 | $24.65 | 1,524 |
| 2013-11-06 | $24.84 | $24.84 | 16,949 |
| 2013-11-05 | $24.10 | $24.10 | 17,901 |
| 2013-11-04 | $25.05 | $25.05 | 62,083 |
| 2013-11-01 | $24.60 | $24.60 | 72,558 |
| 2013-10-31 | $25.36 | $25.36 | 44,753 |
| 2013-10-30 | $25.62 | $25.62 | 7,427 |
| 2013-10-29 | $24.92 | $24.92 | 23,995 |
| 2013-10-28 | $24.73 | $24.73 | 55,989 |
| 2013-10-25 | $24.18 | $24.18 | 2,285 |
| 2013-10-24 | $24.15 | $24.15 | 10,093 |
| 2013-10-23 | $23.92 | $23.92 | 10,474 |
| 2013-10-22 | $23.10 | $23.10 | 7,427 |
| 2013-10-21 | $23.37 | $23.37 | 1,143 |
| 2013-10-18 | $23.59 | $23.59 | 6,285 |
| 2013-10-17 | $23.10 | $23.10 | 2,666 |
| 2013-10-16 | $23.16 | $23.16 | 7,998 |
| 2013-10-15 | $22.61 | $22.61 | 10,665 |
| 2013-10-14 | $23.05 | $23.05 | 1,714 |
| 2013-10-11 | $22.68 | $22.68 | 3,237 |
| 2013-10-10 | $22.53 | $22.53 | 30,470 |
| 2013-10-09 | $22.12 | $22.12 | 15,426 |
| 2013-10-08 | $21.98 | $21.98 | 26,281 |
| 2013-10-07 | $21.88 | $21.88 | 1,600 |
| 2013-10-04 | $21.82 | $21.82 | 0 |
| 2013-10-03 | $21.82 | $21.82 | 0 |
| 2013-10-02 | $21.82 | $21.82 | 0 |
| 2013-10-01 | $21.82 | $21.82 | 0 |
| 2013-09-30 | $21.82 | $21.82 | 1,828 |
| 2013-09-27 | $22.36 | $22.36 | 0 |
| 2013-09-26 | $22.36 | $22.36 | 0 |
| 2013-09-25 | $22.36 | $22.36 | 686 |
| 2013-09-24 | $21.88 | $21.88 | 0 |
| 2013-09-23 | $21.88 | $21.88 | 0 |
| 2013-09-20 | $21.88 | $21.88 | 229 |
| 2013-09-19 | $21.70 | $21.70 | 1,600 |
| 2013-09-18 | $21.30 | $21.30 | 914 |
| 2013-09-17 | $21.00 | $21.00 | 229 |
| 2013-09-16 | $21.16 | $21.16 | 229 |
| 2013-09-13 | $20.78 | $20.78 | 457 |
| 2013-09-12 | $18.82 | $18.82 | 1,600 |
| 2013-09-11 | $21.00 | $21.00 | 229 |
| 2013-09-10 | $20.72 | $20.72 | 457 |
| 2013-09-09 | $20.61 | $20.61 | 0 |
| 2013-09-06 | $20.61 | $20.61 | 229 |
| 2013-09-05 | $20.89 | $20.89 | 17,825 |
| 2013-09-04 | $21.00 | $21.00 | 229 |
| 2013-09-03 | $20.62 | $20.62 | 1,371 |
| 2013-08-30 | $20.40 | $20.40 | 229 |
| 2013-08-29 | $19.84 | $19.84 | 0 |
| 2013-08-28 | $19.84 | $19.84 | 229 |
| 2013-08-27 | $19.56 | $19.56 | 0 |
| 2013-08-26 | $19.56 | $19.56 | 0 |
| 2013-08-23 | $19.56 | $19.56 | 0 |
| 2013-08-22 | $19.56 | $19.56 | 914 |
| 2013-08-21 | $18.55 | $18.55 | 0 |
| 2013-08-20 | $18.55 | $18.55 | 2,285 |
| 2013-08-19 | $18.38 | $18.38 | 2,971 |
| 2013-08-16 | $17.90 | $17.90 | 0 |
| 2013-08-15 | $17.90 | $17.90 | 0 |
| 2013-08-14 | $17.90 | $17.90 | 0 |
| 2013-08-13 | $17.90 | $17.90 | 0 |
| 2013-08-12 | $17.90 | $17.90 | 457 |
| 2013-08-09 | $17.79 | $17.79 | 0 |
| 2013-08-08 | $17.79 | $17.79 | 9,370 |
| 2013-08-07 | $16.99 | $16.99 | 914 |
| 2013-08-06 | $17.28 | $17.28 | 457 |
| 2013-08-05 | $17.20 | $17.20 | 457 |
| 2013-08-02 | $17.15 | $17.15 | 0 |
| 2013-08-01 | $17.15 | $17.15 | 0 |
| 2013-07-31 | $17.15 | $17.15 | 2,057 |
| 2013-07-30 | $17.72 | $17.72 | 0 |
| 2013-07-29 | $17.72 | $17.72 | 2,742 |
| 2013-07-26 | $18.03 | $18.03 | 0 |
| 2013-07-25 | $18.03 | $18.03 | 457 |
| 2013-07-24 | $18.04 | $18.04 | 0 |
| 2013-07-23 | $18.04 | $18.04 | 457 |
| 2013-07-22 | $18.01 | $18.01 | 229 |
| 2013-07-19 | $17.83 | $17.83 | 229 |
| 2013-07-18 | $19.02 | $19.02 | 0 |
| 2013-07-17 | $19.02 | $19.02 | 0 |
| 2013-07-16 | $19.02 | $19.02 | 0 |
| 2013-07-15 | $19.02 | $19.02 | 1,371 |
| 2013-07-12 | $18.16 | $18.16 | 0 |
| 2013-07-11 | $18.16 | $18.16 | 0 |
| 2013-07-10 | $18.16 | $18.16 | 914 |
| 2013-07-09 | $18.20 | $18.20 | 2,285 |
| 2013-07-08 | $18.38 | $18.38 | 1,143 |
| 2013-07-05 | $18.45 | $18.45 | 914 |
| 2013-07-03 | $17.79 | $17.79 | 0 |
| 2013-07-02 | $17.79 | $17.79 | 0 |
| 2013-07-01 | $17.79 | $17.79 | 0 |
| 2013-06-28 | $17.79 | $17.79 | 30,166 |
| 2013-06-27 | $17.63 | $17.63 | 3,885 |
| 2013-06-26 | $16.76 | $16.76 | 0 |
| 2013-06-25 | $16.76 | $16.76 | 0 |
| 2013-06-24 | $16.76 | $16.76 | 914 |
| 2013-06-21 | $16.75 | $16.75 | 914 |
| 2013-06-20 | $17.07 | $17.07 | 457 |
| 2013-06-19 | $17.81 | $17.81 | 0 |
| 2013-06-18 | $17.81 | $17.81 | 11,655 |
| 2013-06-17 | $17.55 | $17.55 | 6,627 |
| 2013-06-14 | $17.24 | $17.24 | 2,514 |
| 2013-06-13 | $17.03 | $17.03 | 0 |
| 2013-06-12 | $17.03 | $17.03 | 1,371 |
| 2013-06-11 | $17.04 | $17.04 | 0 |
| 2013-06-10 | $17.04 | $17.04 | 457 |
| 2013-06-07 | $16.72 | $16.72 | 2,057 |
| 2013-06-06 | $16.37 | $16.37 | 6,627 |
| 2013-06-05 | $16.98 | $16.98 | 2,285 |
| 2013-06-04 | $16.63 | $16.63 | 4,114 |
| 2013-06-03 | $15.97 | $15.97 | 457 |
| 2013-05-31 | $15.48 | $15.48 | 1,828 |
| 2013-05-30 | $15.36 | $15.36 | 1,371 |
| 2013-05-29 | $15.27 | $15.27 | 914 |
| 2013-05-28 | $15.42 | $15.42 | 1,828 |
| 2013-05-24 | $15.10 | $15.10 | 1,371 |
| 2013-05-23 | $15.15 | $15.15 | 2,057 |
| 2013-05-22 | $14.88 | $14.88 | 3,199 |
| 2013-05-21 | $14.33 | $14.33 | 686 |
| 2013-05-20 | $14.46 | $14.46 | 7,770 |
| 2013-05-17 | $14.29 | $14.29 | 686 |
| 2013-05-16 | $14.19 | $14.19 | 1,143 |
| 2013-05-15 | $14.31 | $14.31 | 2,514 |
| 2013-05-14 | $14.13 | $14.13 | 457 |
| 2013-05-13 | $14.37 | $14.37 | 0 |
| 2013-05-10 | $14.37 | $14.37 | 0 |
| 2013-05-09 | $14.37 | $14.37 | 0 |
| 2013-05-08 | $14.37 | $14.37 | 2,057 |
| 2013-05-07 | $14.37 | $14.37 | 6,856 |
| 2013-05-06 | $13.40 | $13.40 | 686 |
| 2013-05-03 | $12.24 | $12.24 | 0 |
| 2013-05-02 | $12.24 | $12.24 | 2,057 |
| 2013-05-01 | $11.92 | $11.92 | 914 |
| 2013-04-30 | $11.86 | $11.86 | 0 |
| 2013-04-29 | $11.86 | $11.86 | 1,143 |
| 2013-04-26 | $11.46 | $11.46 | 686 |
| 2013-04-25 | $11.51 | $11.51 | 0 |
| 2013-04-24 | $11.51 | $11.51 | 0 |
| 2013-04-23 | $11.51 | $11.51 | 2,742 |
| 2013-04-22 | $11.08 | $11.08 | 0 |
| 2013-04-19 | $11.08 | $11.08 | 2,971 |
| 2013-04-18 | $10.98 | $10.98 | 2,057 |
| 2013-04-17 | $11.60 | $11.60 | 229 |
| 2013-04-16 | $11.82 | $11.82 | 0 |
| 2013-04-15 | $11.82 | $11.82 | 229 |
| 2013-04-12 | $12.12 | $12.12 | 229 |
| 2013-04-11 | $12.13 | $12.13 | 2,285 |
| 2013-04-10 | $12.06 | $12.06 | 4,114 |
| 2013-04-09 | $12.03 | $12.03 | 3,656 |
| 2013-04-08 | $11.86 | $11.86 | 457 |
| 2013-04-05 | $11.99 | $11.99 | 2,285 |
| 2013-04-04 | $12.10 | $12.10 | 0 |
| 2013-04-03 | $12.10 | $12.10 | 0 |
| 2013-04-02 | $12.10 | $12.10 | 914 |
| 2013-04-01 | $12.69 | $12.69 | 686 |
| 2013-03-28 | $12.87 | $12.87 | 686 |
| 2013-03-27 | $12.91 | $12.91 | 3,199 |
| 2013-03-26 | $12.86 | $12.86 | 2,285 |
| 2013-03-25 | $12.71 | $12.71 | 457 |
| 2013-03-22 | $12.65 | $12.65 | 0 |
| 2013-03-21 | $12.65 | $12.65 | 0 |
| 2013-03-20 | $12.65 | $12.65 | 3,428 |
| 2013-03-19 | $12.69 | $12.69 | 0 |
| 2013-03-18 | $12.69 | $12.69 | 2,285 |
| 2013-03-15 | $12.43 | $12.43 | 12,112 |
| 2013-03-14 | $12.32 | $12.32 | 0 |
| 2013-03-13 | $12.32 | $12.32 | 0 |
| 2013-03-12 | $12.32 | $12.32 | 1,143 |
| 2013-03-11 | $12.36 | $12.36 | 2,057 |
| 2013-03-08 | $12.90 | $12.90 | 0 |
| 2013-03-07 | $12.90 | $12.90 | 457 |
| 2013-03-06 | $11.99 | $11.99 | 0 |
| 2013-03-05 | $11.99 | $11.99 | 0 |
| 2013-03-04 | $11.99 | $11.99 | 0 |
| 2013-03-01 | $11.99 | $11.99 | 229 |
| 2013-02-28 | $11.97 | $11.97 | 686 |
| 2013-02-27 | $11.95 | $11.95 | 30,394 |
| 2013-02-26 | $11.68 | $11.68 | 457 |
| 2013-02-25 | $11.99 | $11.99 | 2,742 |
| 2013-02-22 | $11.97 | $11.97 | 2,971 |
| 2013-02-21 | $11.86 | $11.86 | 4,342 |
| 2013-02-20 | $11.99 | $11.99 | 457 |
| 2013-02-19 | $11.88 | $11.88 | 686 |
| 2013-02-15 | $11.95 | $11.95 | 2,742 |
| 2013-02-14 | $11.77 | $11.77 | 4,114 |
| 2013-02-13 | $11.53 | $11.53 | 0 |
| 2013-02-12 | $11.53 | $11.53 | 2,285 |
| 2013-02-11 | $11.12 | $11.12 | 457 |
| 2013-02-08 | $10.79 | $10.79 | 4,342 |
| 2013-02-07 | $10.68 | $10.68 | 72,672 |
| 2013-02-06 | $10.04 | $10.04 | 0 |
| 2013-02-05 | $10.04 | $10.04 | 26,281 |
| 2013-02-04 | $10.02 | $10.02 | 7,313 |
| 2013-02-01 | $10.57 | $10.57 | 10,969 |
| 2013-01-31 | $8.97 | $8.97 | 914 |
| 2013-01-30 | $10.11 | $10.11 | 3,199 |
| 2013-01-29 | $10.15 | $10.15 | 7,770 |
| 2013-01-28 | $10.33 | $10.33 | 457 |
| 2013-01-25 | $9.96 | $9.96 | 1,828 |
| 2013-01-24 | $9.71 | $9.71 | 0 |
| 2013-01-23 | $9.71 | $9.71 | 914 |
| 2013-01-22 | $9.76 | $9.76 | 4,114 |
| 2013-01-18 | $9.93 | $9.93 | 1,600 |
| 2013-01-17 | $10.13 | $10.13 | 4,571 |
| 2013-01-16 | $10.00 | $10.00 | 1,828 |
| 2013-01-15 | $10.20 | $10.20 | 914 |
| 2013-01-14 | $10.31 | $10.31 | 0 |
| 2013-01-11 | $10.31 | $10.31 | 0 |
| 2013-01-10 | $10.31 | $10.31 | 3,199 |
| 2013-01-09 | $10.33 | $10.33 | 1,143 |
| 2013-01-08 | $10.48 | $10.48 | 10,284 |
| 2013-01-07 | $10.41 | $10.41 | 2,285 |
| 2013-01-04 | $10.61 | $10.61 | 0 |
| 2013-01-03 | $10.61 | $10.61 | 2,057 |
| 2013-01-02 | $10.68 | $10.68 | 457 |