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
- 1998-06-24 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 | $15.11 | $81.49 | 34,900 |
| 2013-12-30 | $15.12 | $81.54 | 23,300 |
| 2013-12-27 | $15.18 | $81.86 | 58,500 |
| 2013-12-26 | $15.18 | $81.86 | 94,300 |
| 2013-12-24 | $15.04 | $81.11 | 40,000 |
| 2013-12-23 | $14.93 | $80.52 | 29,200 |
| 2013-12-20 | $14.79 | $79.76 | 36,100 |
| 2013-12-19 | $14.69 | $79.22 | 65,700 |
| 2013-12-18 | $14.66 | $79.06 | 41,300 |
| 2013-12-17 | $14.43 | $77.82 | 39,100 |
| 2013-12-16 | $14.40 | $77.66 | 54,200 |
| 2013-12-13 | $14.28 | $77.01 | 59,400 |
| 2013-12-12 | $14.32 | $77.23 | 68,400 |
| 2013-12-11 | $14.69 | $77.02 | 148,900 |
| 2013-12-10 | $14.71 | $77.13 | 46,800 |
| 2013-12-09 | $14.74 | $77.28 | 20,300 |
| 2013-12-06 | $14.72 | $77.18 | 97,600 |
| 2013-12-05 | $14.55 | $76.29 | 34,900 |
| 2013-12-04 | $14.57 | $76.39 | 51,600 |
| 2013-12-03 | $14.58 | $76.44 | 30,200 |
| 2013-12-02 | $14.61 | $76.60 | 28,800 |
| 2013-11-29 | $14.68 | $76.97 | 10,300 |
| 2013-11-27 | $14.65 | $76.81 | 10,200 |
| 2013-11-26 | $14.64 | $76.76 | 27,800 |
| 2013-11-25 | $14.67 | $76.92 | 47,200 |
| 2013-11-22 | $14.69 | $77.02 | 27,800 |
| 2013-11-21 | $14.74 | $77.28 | 24,600 |
| 2013-11-20 | $14.71 | $77.13 | 22,500 |
| 2013-11-19 | $14.76 | $77.39 | 41,500 |
| 2013-11-18 | $14.78 | $77.49 | 13,700 |
| 2013-11-15 | $14.76 | $77.39 | 35,800 |
| 2013-11-14 | $14.72 | $77.18 | 56,000 |
| 2013-11-13 | $14.70 | $77.07 | 63,300 |
| 2013-11-12 | $14.68 | $76.97 | 23,400 |
| 2013-11-11 | $14.73 | $77.23 | 29,800 |
| 2013-11-08 | $14.73 | $77.23 | 53,200 |
| 2013-11-07 | $14.76 | $77.39 | 33,800 |
| 2013-11-06 | $14.91 | $78.18 | 21,500 |
| 2013-11-05 | $14.88 | $78.02 | 17,600 |
| 2013-11-04 | $14.92 | $78.23 | 21,500 |
| 2013-11-01 | $14.90 | $78.12 | 20,800 |
| 2013-10-31 | $14.86 | $77.91 | 32,500 |
| 2013-10-30 | $14.89 | $78.07 | 20,400 |
| 2013-10-29 | $14.92 | $78.23 | 55,800 |
| 2013-10-28 | $14.93 | $78.28 | 50,300 |
| 2013-10-25 | $14.91 | $78.18 | 26,600 |
| 2013-10-24 | $14.86 | $77.91 | 26,700 |
| 2013-10-23 | $14.82 | $77.70 | 38,300 |
| 2013-10-22 | $14.77 | $77.44 | 42,600 |
| 2013-10-21 | $14.62 | $76.65 | 59,500 |
| 2013-10-18 | $14.57 | $76.39 | 23,300 |
| 2013-10-17 | $14.45 | $75.76 | 47,300 |
| 2013-10-16 | $14.34 | $75.19 | 51,700 |
| 2013-10-15 | $14.17 | $74.30 | 59,000 |
| 2013-10-14 | $14.38 | $75.40 | 45,000 |
| 2013-10-11 | $14.32 | $75.08 | 61,400 |
| 2013-10-10 | $14.33 | $75.13 | 62,100 |
| 2013-10-09 | $14.03 | $73.56 | 72,600 |
| 2013-10-08 | $13.96 | $73.19 | 118,900 |
| 2013-10-07 | $14.03 | $73.56 | 323,100 |
| 2013-10-04 | $14.20 | $74.45 | 263,400 |
| 2013-10-03 | $14.18 | $74.35 | 67,800 |
| 2013-10-02 | $14.39 | $75.45 | 30,000 |
| 2013-10-01 | $14.49 | $75.97 | 71,600 |
| 2013-09-30 | $14.36 | $75.29 | 77,700 |
| 2013-09-27 | $14.16 | $74.24 | 100,400 |
| 2013-09-26 | $14.30 | $74.98 | 61,500 |
| 2013-09-25 | $14.29 | $74.92 | 50,600 |
| 2013-09-24 | $14.40 | $75.50 | 142,900 |
| 2013-09-23 | $14.42 | $75.61 | 139,800 |
| 2013-09-20 | $14.67 | $76.92 | 130,500 |
| 2013-09-19 | $14.94 | $78.33 | 93,400 |
| 2013-09-18 | $15.10 | $79.17 | 60,300 |
| 2013-09-17 | $14.95 | $78.38 | 37,200 |
| 2013-09-16 | $14.92 | $78.23 | 77,700 |
| 2013-09-13 | $14.86 | $77.91 | 55,500 |
| 2013-09-12 | $15.26 | $77.87 | 79,500 |
| 2013-09-11 | $15.28 | $77.97 | 80,400 |
| 2013-09-10 | $15.15 | $77.31 | 46,400 |
| 2013-09-09 | $14.99 | $76.49 | 34,800 |
| 2013-09-06 | $14.84 | $75.73 | 36,900 |
| 2013-09-05 | $14.82 | $75.63 | 83,600 |
| 2013-09-04 | $14.61 | $74.55 | 113,700 |
| 2013-09-03 | $14.35 | $73.23 | 296,700 |
| 2013-08-30 | $14.91 | $76.08 | 48,200 |
| 2013-08-29 | $14.98 | $76.44 | 95,900 |
| 2013-08-28 | $15.23 | $77.72 | 188,600 |
| 2013-08-27 | $16.30 | $83.18 | 80,400 |
| 2013-08-26 | $16.17 | $82.51 | 91,000 |
| 2013-08-23 | $16.17 | $82.51 | 40,100 |
| 2013-08-22 | $16.10 | $82.16 | 88,300 |
| 2013-08-21 | $16.11 | $82.21 | 86,100 |
| 2013-08-20 | $16.23 | $82.82 | 128,600 |
| 2013-08-19 | $16.16 | $82.46 | 30,400 |
| 2013-08-16 | $16.21 | $82.72 | 15,000 |
| 2013-08-15 | $16.30 | $83.18 | 43,900 |
| 2013-08-14 | $16.43 | $83.84 | 14,700 |
| 2013-08-13 | $16.44 | $83.89 | 11,600 |
| 2013-08-12 | $16.48 | $84.10 | 32,000 |
| 2013-08-09 | $16.55 | $84.45 | 22,400 |
| 2013-08-08 | $16.63 | $84.86 | 18,500 |
| 2013-08-07 | $16.56 | $84.50 | 17,900 |
| 2013-08-06 | $16.58 | $84.61 | 20,400 |
| 2013-08-05 | $16.62 | $84.81 | 36,300 |
| 2013-08-02 | $16.62 | $84.81 | 25,400 |
| 2013-08-01 | $16.59 | $84.66 | 70,900 |
| 2013-07-31 | $16.60 | $84.71 | 16,500 |
| 2013-07-30 | $16.56 | $84.50 | 24,400 |
| 2013-07-29 | $16.49 | $84.15 | 24,200 |
| 2013-07-26 | $16.51 | $84.25 | 16,800 |
| 2013-07-25 | $16.56 | $84.50 | 25,700 |
| 2013-07-24 | $16.48 | $84.10 | 55,400 |
| 2013-07-23 | $16.49 | $84.15 | 25,300 |
| 2013-07-22 | $16.45 | $83.94 | 33,500 |
| 2013-07-19 | $16.31 | $83.23 | 31,100 |
| 2013-07-18 | $16.36 | $83.48 | 55,500 |
| 2013-07-17 | $16.38 | $83.59 | 13,400 |
| 2013-07-16 | $16.38 | $83.59 | 47,700 |
| 2013-07-15 | $16.46 | $83.99 | 48,100 |
| 2013-07-12 | $16.36 | $83.48 | 38,600 |
| 2013-07-11 | $16.42 | $83.79 | 79,100 |
| 2013-07-10 | $16.36 | $83.48 | 35,700 |
| 2013-07-09 | $16.14 | $82.36 | 38,800 |
| 2013-07-08 | $15.90 | $81.14 | 24,300 |
| 2013-07-05 | $15.83 | $80.78 | 50,800 |
| 2013-07-03 | $15.74 | $80.32 | 16,900 |
| 2013-07-02 | $15.73 | $80.27 | 25,400 |
| 2013-07-01 | $15.91 | $81.19 | 49,500 |
| 2013-06-28 | $15.98 | $81.55 | 26,000 |
| 2013-06-27 | $16.10 | $82.16 | 56,000 |
| 2013-06-26 | $15.59 | $79.55 | 25,100 |
| 2013-06-25 | $15.50 | $79.10 | 17,100 |
| 2013-06-24 | $15.28 | $77.97 | 31,100 |
| 2013-06-21 | $15.43 | $78.74 | 25,000 |
| 2013-06-20 | $15.47 | $78.94 | 35,000 |
| 2013-06-19 | $15.89 | $81.09 | 34,900 |
| 2013-06-18 | $16.00 | $81.65 | 14,800 |
| 2013-06-17 | $15.94 | $81.34 | 11,200 |
| 2013-06-14 | $15.86 | $80.93 | 19,200 |
| 2013-06-13 | $16.03 | $81.80 | 21,500 |
| 2013-06-12 | $16.40 | $81.61 | 29,900 |
| 2013-06-11 | $16.50 | $82.10 | 45,900 |
| 2013-06-10 | $16.74 | $83.30 | 106,000 |
| 2013-06-07 | $16.32 | $81.21 | 30,100 |
| 2013-06-06 | $15.99 | $79.57 | 29,200 |
| 2013-06-05 | $16.05 | $79.86 | 22,600 |
| 2013-06-04 | $16.10 | $80.11 | 58,600 |
| 2013-06-03 | $15.96 | $79.42 | 49,000 |
| 2013-05-31 | $16.12 | $80.21 | 47,200 |
| 2013-05-30 | $16.30 | $81.11 | 22,800 |
| 2013-05-29 | $16.21 | $80.66 | 29,500 |
| 2013-05-28 | $16.39 | $81.56 | 20,300 |
| 2013-05-24 | $16.28 | $81.01 | 29,700 |
| 2013-05-23 | $16.21 | $80.66 | 52,300 |
| 2013-05-22 | $16.33 | $81.26 | 95,800 |
| 2013-05-21 | $16.47 | $81.95 | 27,700 |
| 2013-05-20 | $16.44 | $81.81 | 37,300 |
| 2013-05-17 | $16.44 | $81.81 | 106,200 |
| 2013-05-16 | $16.32 | $81.21 | 88,500 |
| 2013-05-15 | $16.40 | $81.61 | 49,200 |
| 2013-05-14 | $16.26 | $80.91 | 47,500 |
| 2013-05-13 | $16.17 | $80.46 | 38,600 |
| 2013-05-10 | $16.20 | $80.61 | 38,100 |
| 2013-05-09 | $16.14 | $80.31 | 37,300 |
| 2013-05-08 | $16.14 | $80.31 | 37,000 |
| 2013-05-07 | $16.05 | $79.86 | 22,500 |
| 2013-05-06 | $16.05 | $79.86 | 18,500 |
| 2013-05-03 | $15.92 | $79.22 | 22,600 |
| 2013-05-02 | $15.88 | $79.02 | 33,500 |
| 2013-05-01 | $15.93 | $79.27 | 46,800 |
| 2013-04-30 | $15.84 | $78.82 | 23,700 |
| 2013-04-29 | $15.82 | $78.72 | 29,400 |
| 2013-04-26 | $15.82 | $78.72 | 31,500 |
| 2013-04-25 | $15.77 | $78.47 | 18,200 |
| 2013-04-24 | $15.70 | $78.12 | 12,800 |
| 2013-04-23 | $15.62 | $77.73 | 32,900 |
| 2013-04-22 | $15.50 | $77.13 | 31,900 |
| 2013-04-19 | $15.41 | $76.68 | 12,000 |
| 2013-04-18 | $15.47 | $76.98 | 32,200 |
| 2013-04-17 | $15.44 | $76.83 | 36,700 |
| 2013-04-16 | $15.36 | $76.43 | 42,300 |
| 2013-04-15 | $15.49 | $77.08 | 56,500 |
| 2013-04-12 | $15.50 | $77.13 | 20,600 |
| 2013-04-11 | $15.52 | $77.23 | 52,400 |
| 2013-04-10 | $15.49 | $77.08 | 34,900 |
| 2013-04-09 | $15.34 | $76.33 | 12,300 |
| 2013-04-08 | $15.20 | $75.64 | 46,100 |
| 2013-04-05 | $15.15 | $75.39 | 10,100 |
| 2013-04-04 | $15.25 | $75.88 | 9,800 |
| 2013-04-03 | $15.20 | $75.64 | 27,900 |
| 2013-04-02 | $15.34 | $76.33 | 26,000 |
| 2013-04-01 | $15.35 | $76.38 | 13,800 |
| 2013-03-28 | $15.30 | $76.13 | 25,700 |
| 2013-03-27 | $15.25 | $75.88 | 25,200 |
| 2013-03-26 | $15.25 | $75.88 | 16,000 |
| 2013-03-25 | $15.24 | $75.83 | 28,600 |
| 2013-03-22 | $15.20 | $75.64 | 15,300 |
| 2013-03-21 | $15.11 | $75.19 | 20,400 |
| 2013-03-20 | $15.02 | $74.74 | 15,800 |
| 2013-03-19 | $14.91 | $74.19 | 28,300 |
| 2013-03-18 | $14.92 | $74.24 | 51,200 |
| 2013-03-15 | $15.09 | $75.09 | 24,100 |
| 2013-03-14 | $15.03 | $74.79 | 42,000 |
| 2013-03-13 | $15.12 | $75.24 | 30,800 |
| 2013-03-12 | $15.32 | $74.20 | 36,600 |
| 2013-03-11 | $15.36 | $74.40 | 43,600 |
| 2013-03-08 | $15.25 | $73.86 | 54,700 |
| 2013-03-07 | $15.05 | $72.89 | 37,700 |
| 2013-03-06 | $15.05 | $72.89 | 42,500 |
| 2013-03-05 | $15.05 | $72.89 | 127,500 |
| 2013-03-04 | $14.95 | $72.41 | 22,000 |
| 2013-03-01 | $14.94 | $72.36 | 19,000 |
| 2013-02-28 | $14.95 | $72.41 | 26,600 |
| 2013-02-27 | $14.87 | $72.02 | 38,000 |
| 2013-02-26 | $14.73 | $71.34 | 28,500 |
| 2013-02-25 | $14.75 | $71.44 | 49,000 |
| 2013-02-22 | $14.86 | $71.97 | 44,700 |
| 2013-02-21 | $14.81 | $71.73 | 43,800 |
| 2013-02-20 | $14.89 | $72.12 | 28,600 |
| 2013-02-19 | $14.95 | $72.41 | 39,700 |
| 2013-02-15 | $14.93 | $72.31 | 36,700 |
| 2013-02-14 | $14.89 | $72.12 | 32,300 |
| 2013-02-13 | $14.86 | $71.97 | 33,200 |
| 2013-02-12 | $14.83 | $71.83 | 43,400 |
| 2013-02-11 | $14.78 | $71.59 | 22,000 |
| 2013-02-08 | $14.79 | $71.63 | 50,700 |
| 2013-02-07 | $14.72 | $71.30 | 52,000 |
| 2013-02-06 | $14.74 | $71.39 | 46,400 |
| 2013-02-05 | $14.70 | $71.20 | 34,100 |
| 2013-02-04 | $14.54 | $70.42 | 32,400 |
| 2013-02-01 | $14.64 | $70.91 | 20,300 |
| 2013-01-31 | $14.56 | $70.52 | 17,900 |
| 2013-01-30 | $14.51 | $70.28 | 24,900 |
| 2013-01-29 | $14.52 | $70.33 | 30,700 |
| 2013-01-28 | $14.51 | $70.28 | 25,600 |
| 2013-01-25 | $14.50 | $70.23 | 32,400 |
| 2013-01-24 | $14.49 | $70.18 | 42,000 |
| 2013-01-23 | $14.45 | $69.99 | 21,900 |
| 2013-01-22 | $14.41 | $69.79 | 35,000 |
| 2013-01-18 | $14.29 | $69.21 | 24,100 |
| 2013-01-17 | $14.22 | $68.87 | 24,200 |
| 2013-01-16 | $14.08 | $68.20 | 14,000 |
| 2013-01-15 | $14.08 | $68.20 | 28,400 |
| 2013-01-14 | $14.09 | $68.24 | 11,800 |
| 2013-01-11 | $14.06 | $68.10 | 13,700 |
| 2013-01-10 | $14.10 | $68.29 | 26,100 |
| 2013-01-09 | $14.06 | $68.10 | 12,200 |
| 2013-01-08 | $14.01 | $67.86 | 19,500 |
| 2013-01-07 | $13.95 | $67.57 | 26,900 |
| 2013-01-04 | $13.93 | $67.47 | 43,000 |
| 2013-01-03 | $13.86 | $67.13 | 13,300 |
| 2013-01-02 | $13.79 | $66.79 | 35,700 |