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
- 2003-07-15 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 | $19.05 | $38.96 | 1,000 |
| 2013-12-30 | $19.30 | $39.47 | 0 |
| 2013-12-27 | $19.30 | $39.47 | 0 |
| 2013-12-26 | $19.30 | $39.47 | 0 |
| 2013-12-24 | $19.30 | $39.47 | 0 |
| 2013-12-23 | $19.30 | $39.47 | 0 |
| 2013-12-20 | $19.30 | $39.47 | 0 |
| 2013-12-19 | $19.30 | $39.47 | 200 |
| 2013-12-18 | $19.25 | $39.37 | 18,800 |
| 2013-12-17 | $18.00 | $36.82 | 200 |
| 2013-12-16 | $18.00 | $36.82 | 3,300 |
| 2013-12-13 | $18.06 | $36.94 | 1,900 |
| 2013-12-12 | $18.90 | $38.66 | 0 |
| 2013-12-11 | $18.90 | $38.66 | 300 |
| 2013-12-10 | $19.00 | $38.59 | 0 |
| 2013-12-09 | $19.00 | $38.59 | 0 |
| 2013-12-06 | $19.00 | $38.59 | 1,700 |
| 2013-12-05 | $19.00 | $38.59 | 0 |
| 2013-12-04 | $19.00 | $38.59 | 0 |
| 2013-12-03 | $19.00 | $38.59 | 0 |
| 2013-12-02 | $19.00 | $38.59 | 2,000 |
| 2013-11-29 | $18.56 | $37.69 | 0 |
| 2013-11-27 | $18.56 | $37.69 | 400 |
| 2013-11-26 | $18.75 | $38.08 | 200 |
| 2013-11-25 | $18.56 | $37.69 | 200 |
| 2013-11-22 | $18.00 | $36.56 | 0 |
| 2013-11-21 | $18.00 | $36.56 | 3,100 |
| 2013-11-20 | $20.00 | $40.62 | 1,000 |
| 2013-11-19 | $18.25 | $37.07 | 0 |
| 2013-11-18 | $18.25 | $37.07 | 0 |
| 2013-11-15 | $18.25 | $37.07 | 500 |
| 2013-11-14 | $17.60 | $35.75 | 0 |
| 2013-11-13 | $17.60 | $35.75 | 1,900 |
| 2013-11-12 | $17.70 | $35.68 | 2,000 |
| 2013-11-11 | $17.70 | $35.68 | 500 |
| 2013-11-08 | $17.75 | $35.78 | 1,800 |
| 2013-11-07 | $17.52 | $35.32 | 0 |
| 2013-11-06 | $17.52 | $35.32 | 0 |
| 2013-11-05 | $17.52 | $35.32 | 0 |
| 2013-11-04 | $17.52 | $35.32 | 100 |
| 2013-11-01 | $17.52 | $35.32 | 0 |
| 2013-10-31 | $17.52 | $35.32 | 0 |
| 2013-10-30 | $17.52 | $35.32 | 200 |
| 2013-10-29 | $17.70 | $35.68 | 500 |
| 2013-10-28 | $17.55 | $35.38 | 2,700 |
| 2013-10-25 | $17.75 | $35.78 | 2,400 |
| 2013-10-24 | $17.75 | $35.78 | 0 |
| 2013-10-23 | $17.75 | $35.78 | 0 |
| 2013-10-22 | $17.75 | $35.78 | 400 |
| 2013-10-21 | $17.75 | $35.78 | 1,900 |
| 2013-10-18 | $17.48 | $35.23 | 700 |
| 2013-10-17 | $17.75 | $35.78 | 2,000 |
| 2013-10-16 | $17.58 | $35.44 | 700 |
| 2013-10-15 | $17.58 | $35.44 | 0 |
| 2013-10-14 | $17.58 | $35.44 | 0 |
| 2013-10-11 | $17.58 | $35.44 | 1,100 |
| 2013-10-10 | $18.00 | $36.28 | 600 |
| 2013-10-09 | $18.25 | $36.52 | 0 |
| 2013-10-08 | $18.25 | $36.52 | 0 |
| 2013-10-07 | $18.25 | $36.52 | 500 |
| 2013-10-04 | $18.00 | $36.02 | 6,200 |
| 2013-10-03 | $17.41 | $34.84 | 5,000 |
| 2013-10-02 | $19.45 | $38.92 | 0 |
| 2013-10-01 | $19.45 | $38.92 | 400 |
| 2013-09-30 | $19.33 | $38.68 | 0 |
| 2013-09-27 | $19.33 | $38.68 | 900 |
| 2013-09-26 | $19.70 | $39.42 | 0 |
| 2013-09-25 | $19.70 | $39.42 | 0 |
| 2013-09-24 | $19.70 | $39.42 | 0 |
| 2013-09-23 | $19.70 | $39.42 | 600 |
| 2013-09-20 | $19.75 | $39.52 | 0 |
| 2013-09-19 | $19.75 | $39.52 | 0 |
| 2013-09-18 | $19.75 | $39.52 | 0 |
| 2013-09-17 | $19.75 | $39.52 | 0 |
| 2013-09-16 | $19.75 | $39.52 | 0 |
| 2013-09-13 | $19.75 | $39.52 | 0 |
| 2013-09-12 | $19.75 | $39.52 | 200 |
| 2013-09-11 | $19.69 | $39.40 | 2,400 |
| 2013-09-10 | $20.50 | $40.75 | 600 |
| 2013-09-09 | $20.50 | $40.75 | 500 |
| 2013-09-06 | $20.50 | $40.75 | 400 |
| 2013-09-05 | $20.50 | $40.75 | 0 |
| 2013-09-04 | $20.50 | $40.75 | 2,400 |
| 2013-09-03 | $21.00 | $41.75 | 3,400 |
| 2013-08-30 | $21.00 | $41.75 | 0 |
| 2013-08-29 | $21.00 | $41.75 | 1,100 |
| 2013-08-28 | $21.00 | $41.75 | 0 |
| 2013-08-27 | $21.00 | $41.75 | 1,400 |
| 2013-08-26 | $21.00 | $41.75 | 2,000 |
| 2013-08-23 | $21.00 | $41.75 | 1,400 |
| 2013-08-22 | $21.00 | $41.75 | 1,300 |
| 2013-08-21 | $21.00 | $41.75 | 3,100 |
| 2013-08-20 | $21.00 | $41.75 | 3,000 |
| 2013-08-19 | $21.88 | $43.50 | 0 |
| 2013-08-16 | $21.88 | $43.50 | 0 |
| 2013-08-15 | $21.88 | $43.50 | 0 |
| 2013-08-14 | $21.88 | $43.50 | 0 |
| 2013-08-13 | $21.88 | $43.50 | 900 |
| 2013-08-12 | $20.30 | $40.09 | 500 |
| 2013-08-09 | $20.89 | $41.26 | 0 |
| 2013-08-08 | $20.89 | $41.26 | 0 |
| 2013-08-07 | $20.89 | $41.26 | 0 |
| 2013-08-06 | $20.89 | $41.26 | 1,800 |
| 2013-08-05 | $20.98 | $41.44 | 1,200 |
| 2013-08-02 | $20.89 | $41.26 | 600 |
| 2013-08-01 | $20.85 | $41.18 | 0 |
| 2013-07-31 | $20.85 | $41.18 | 0 |
| 2013-07-30 | $20.85 | $41.18 | 300 |
| 2013-07-29 | $20.87 | $41.22 | 600 |
| 2013-07-26 | $20.78 | $41.04 | 600 |
| 2013-07-25 | $20.61 | $40.71 | 8,500 |
| 2013-07-24 | $21.50 | $42.46 | 1,000 |
| 2013-07-23 | $21.50 | $42.46 | 500 |
| 2013-07-22 | $21.00 | $41.48 | 500 |
| 2013-07-19 | $21.01 | $41.50 | 0 |
| 2013-07-18 | $21.01 | $41.50 | 0 |
| 2013-07-17 | $21.01 | $41.50 | 1,500 |
| 2013-07-16 | $21.20 | $41.87 | 3,300 |
| 2013-07-15 | $21.70 | $42.86 | 2,000 |
| 2013-07-12 | $21.60 | $42.66 | 600 |
| 2013-07-11 | $21.60 | $42.66 | 100 |
| 2013-07-10 | $21.75 | $42.69 | 0 |
| 2013-07-09 | $21.75 | $42.69 | 200 |
| 2013-07-08 | $21.75 | $42.69 | 500 |
| 2013-07-05 | $21.50 | $42.20 | 1,100 |
| 2013-07-03 | $21.75 | $42.69 | 0 |
| 2013-07-02 | $21.75 | $42.69 | 800 |
| 2013-07-01 | $21.50 | $42.20 | 3,000 |
| 2013-06-28 | $21.50 | $42.20 | 0 |
| 2013-06-27 | $21.50 | $42.20 | 0 |
| 2013-06-26 | $21.50 | $42.20 | 2,300 |
| 2013-06-25 | $22.50 | $44.17 | 0 |
| 2013-06-24 | $22.50 | $44.17 | 0 |
| 2013-06-21 | $22.50 | $44.17 | 0 |
| 2013-06-20 | $22.50 | $44.17 | 800 |
| 2013-06-19 | $22.50 | $44.17 | 200 |
| 2013-06-18 | $23.00 | $45.15 | 400 |
| 2013-06-17 | $23.00 | $45.15 | 500 |
| 2013-06-14 | $22.62 | $44.40 | 0 |
| 2013-06-13 | $22.62 | $44.40 | 0 |
| 2013-06-12 | $22.62 | $44.40 | 5,200 |
| 2013-06-11 | $23.00 | $44.89 | 1,500 |
| 2013-06-10 | $23.25 | $45.37 | 0 |
| 2013-06-07 | $23.25 | $45.37 | 0 |
| 2013-06-06 | $23.25 | $45.37 | 0 |
| 2013-06-05 | $23.25 | $45.37 | 900 |
| 2013-06-04 | $23.00 | $44.89 | 0 |
| 2013-06-03 | $23.00 | $44.89 | 0 |
| 2013-05-31 | $23.00 | $44.89 | 0 |
| 2013-05-30 | $23.00 | $44.89 | 0 |
| 2013-05-29 | $23.00 | $44.89 | 900 |
| 2013-05-28 | $23.00 | $44.89 | 2,000 |
| 2013-05-24 | $23.40 | $45.67 | 1,500 |
| 2013-05-23 | $23.50 | $45.86 | 1,500 |
| 2013-05-22 | $23.50 | $45.86 | 1,000 |
| 2013-05-21 | $23.50 | $45.86 | 0 |
| 2013-05-20 | $23.50 | $45.86 | 0 |
| 2013-05-17 | $23.50 | $45.86 | 0 |
| 2013-05-16 | $23.50 | $45.86 | 300 |
| 2013-05-15 | $23.75 | $46.35 | 0 |
| 2013-05-14 | $23.75 | $46.35 | 0 |
| 2013-05-13 | $23.75 | $46.35 | 800 |
| 2013-05-10 | $24.00 | $46.58 | 100 |
| 2013-05-09 | $23.80 | $46.19 | 2,500 |
| 2013-05-08 | $23.80 | $46.19 | 0 |
| 2013-05-07 | $23.80 | $46.19 | 1,000 |
| 2013-05-06 | $24.05 | $46.68 | 500 |
| 2013-05-03 | $24.05 | $46.68 | 0 |
| 2013-05-02 | $24.05 | $46.68 | 100 |
| 2013-05-01 | $24.37 | $47.30 | 0 |
| 2013-04-30 | $24.37 | $47.30 | 8,500 |
| 2013-04-29 | $24.50 | $47.55 | 2,300 |
| 2013-04-26 | $23.75 | $46.09 | 200 |
| 2013-04-25 | $23.71 | $46.02 | 0 |
| 2013-04-24 | $23.71 | $46.02 | 400 |
| 2013-04-23 | $23.70 | $46.00 | 0 |
| 2013-04-22 | $23.70 | $46.00 | 14,300 |
| 2013-04-19 | $23.50 | $45.61 | 0 |
| 2013-04-18 | $23.50 | $45.61 | 0 |
| 2013-04-17 | $23.50 | $45.61 | 0 |
| 2013-04-16 | $23.50 | $45.61 | 1,000 |
| 2013-04-15 | $23.45 | $45.51 | 0 |
| 2013-04-12 | $23.45 | $45.51 | 0 |
| 2013-04-11 | $23.45 | $45.51 | 600 |
| 2013-04-10 | $23.45 | $45.25 | 0 |
| 2013-04-09 | $23.45 | $45.25 | 13,500 |
| 2013-04-08 | $23.34 | $45.04 | 8,600 |
| 2013-04-05 | $22.75 | $43.90 | 0 |
| 2013-04-04 | $22.75 | $43.90 | 0 |
| 2013-04-03 | $22.75 | $43.90 | 0 |
| 2013-04-02 | $22.75 | $43.90 | 2,000 |
| 2013-04-01 | $23.35 | $45.06 | 0 |
| 2013-03-28 | $23.35 | $45.06 | 6,700 |
| 2013-03-27 | $22.75 | $43.90 | 0 |
| 2013-03-26 | $22.75 | $43.90 | 0 |
| 2013-03-25 | $22.75 | $43.90 | 200 |
| 2013-03-22 | $22.75 | $43.90 | 500 |
| 2013-03-21 | $22.75 | $43.90 | 1,000 |
| 2013-03-20 | $22.75 | $43.90 | 0 |
| 2013-03-19 | $22.75 | $43.90 | 0 |
| 2013-03-18 | $22.75 | $43.90 | 0 |
| 2013-03-15 | $22.75 | $43.90 | 0 |
| 2013-03-14 | $22.75 | $43.90 | 0 |
| 2013-03-13 | $22.75 | $43.90 | 1,000 |
| 2013-03-12 | $22.75 | $43.65 | 100 |
| 2013-03-11 | $22.40 | $42.97 | 0 |
| 2013-03-08 | $22.40 | $42.97 | 1,500 |
| 2013-03-07 | $22.40 | $42.97 | 0 |
| 2013-03-06 | $22.40 | $42.97 | 0 |
| 2013-03-05 | $22.40 | $42.97 | 100 |
| 2013-03-04 | $22.40 | $42.97 | 1,900 |
| 2013-03-01 | $21.61 | $41.46 | 100 |
| 2013-02-28 | $21.70 | $41.63 | 200 |
| 2013-02-27 | $21.87 | $41.96 | 1,400 |
| 2013-02-26 | $22.40 | $42.97 | 0 |
| 2013-02-25 | $22.40 | $42.97 | 100 |
| 2013-02-22 | $22.30 | $42.78 | 5,000 |
| 2013-02-21 | $22.00 | $42.21 | 0 |
| 2013-02-20 | $22.00 | $42.21 | 500 |
| 2013-02-19 | $22.00 | $42.21 | 0 |
| 2013-02-15 | $22.00 | $42.21 | 500 |
| 2013-02-14 | $22.25 | $42.69 | 100 |
| 2013-02-13 | $22.40 | $42.97 | 0 |
| 2013-02-12 | $22.40 | $42.72 | 0 |
| 2013-02-11 | $22.40 | $42.72 | 0 |
| 2013-02-08 | $22.40 | $42.72 | 0 |
| 2013-02-07 | $22.40 | $42.72 | 100 |
| 2013-02-06 | $22.40 | $42.72 | 1,700 |
| 2013-02-05 | $22.96 | $43.79 | 0 |
| 2013-02-04 | $22.96 | $43.79 | 0 |
| 2013-02-01 | $22.96 | $43.79 | 1,000 |
| 2013-01-31 | $19.81 | $37.78 | 0 |
| 2013-01-30 | $19.81 | $37.78 | 0 |
| 2013-01-29 | $19.81 | $37.78 | 0 |
| 2013-01-28 | $19.81 | $37.78 | 0 |
| 2013-01-25 | $19.81 | $37.78 | 0 |
| 2013-01-24 | $19.81 | $37.78 | 0 |
| 2013-01-23 | $19.81 | $37.78 | 0 |
| 2013-01-22 | $19.81 | $37.78 | 0 |
| 2013-01-18 | $19.81 | $37.78 | 200 |
| 2013-01-17 | $19.65 | $37.47 | 0 |
| 2013-01-16 | $19.65 | $37.47 | 0 |
| 2013-01-15 | $19.65 | $37.47 | 0 |
| 2013-01-14 | $19.65 | $37.47 | 0 |
| 2013-01-11 | $19.65 | $37.47 | 200 |
| 2013-01-10 | $19.46 | $36.86 | 0 |
| 2013-01-09 | $19.46 | $36.86 | 400 |
| 2013-01-08 | $20.25 | $38.35 | 400 |
| 2013-01-07 | $19.50 | $36.93 | 0 |
| 2013-01-04 | $19.50 | $36.93 | 0 |
| 2013-01-03 | $19.50 | $36.93 | 0 |
| 2013-01-02 | $19.50 | $36.93 | 400 |