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
- 1996-06-12 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 | $16.70 | $16.70 | 8,150 |
| 2013-12-30 | $16.50 | $16.50 | 3,560 |
| 2013-12-27 | $16.20 | $16.20 | 2,710 |
| 2013-12-26 | $15.60 | $15.60 | 6,470 |
| 2013-12-24 | $15.60 | $15.60 | 3,390 |
| 2013-12-23 | $16.20 | $16.20 | 1,650 |
| 2013-12-20 | $16.20 | $16.20 | 1,350 |
| 2013-12-19 | $16.00 | $16.00 | 750 |
| 2013-12-18 | $16.30 | $16.30 | 8,820 |
| 2013-12-17 | $15.50 | $15.50 | 1,430 |
| 2013-12-16 | $15.70 | $15.70 | 1,520 |
| 2013-12-13 | $16.40 | $16.40 | 3,940 |
| 2013-12-12 | $15.70 | $15.70 | 2,040 |
| 2013-12-11 | $15.70 | $15.70 | 1,580 |
| 2013-12-10 | $15.80 | $15.80 | 10,430 |
| 2013-12-09 | $16.20 | $16.20 | 1,420 |
| 2013-12-06 | $17.00 | $17.00 | 14,150 |
| 2013-12-05 | $16.00 | $16.00 | 1,310 |
| 2013-12-04 | $16.30 | $16.30 | 2,130 |
| 2013-12-03 | $15.90 | $15.90 | 2,580 |
| 2013-12-02 | $16.10 | $16.10 | 280 |
| 2013-11-29 | $16.20 | $16.20 | 550 |
| 2013-11-27 | $16.20 | $16.20 | 4,020 |
| 2013-11-26 | $16.00 | $16.00 | 2,410 |
| 2013-11-25 | $16.00 | $16.00 | 470 |
| 2013-11-22 | $16.20 | $16.20 | 3,360 |
| 2013-11-21 | $16.80 | $16.80 | 2,050 |
| 2013-11-20 | $16.30 | $16.30 | 3,090 |
| 2013-11-19 | $15.70 | $15.70 | 990 |
| 2013-11-18 | $15.90 | $15.90 | 2,150 |
| 2013-11-15 | $16.20 | $16.20 | 1,300 |
| 2013-11-14 | $16.20 | $16.20 | 310 |
| 2013-11-13 | $16.10 | $16.10 | 5,930 |
| 2013-11-12 | $17.00 | $17.00 | 2,200 |
| 2013-11-11 | $16.90 | $16.90 | 3,310 |
| 2013-11-08 | $17.50 | $17.50 | 480 |
| 2013-11-07 | $17.60 | $17.60 | 1,340 |
| 2013-11-06 | $17.60 | $17.60 | 560 |
| 2013-11-05 | $17.70 | $17.70 | 2,160 |
| 2013-11-04 | $17.80 | $17.80 | 1,690 |
| 2013-11-01 | $18.20 | $18.20 | 860 |
| 2013-10-31 | $18.30 | $18.30 | 770 |
| 2013-10-30 | $18.20 | $18.20 | 1,090 |
| 2013-10-29 | $18.90 | $18.90 | 1,000 |
| 2013-10-28 | $18.50 | $18.50 | 810 |
| 2013-10-25 | $18.50 | $18.50 | 580 |
| 2013-10-24 | $19.00 | $19.00 | 5,850 |
| 2013-10-23 | $18.90 | $18.90 | 1,350 |
| 2013-10-22 | $18.60 | $18.60 | 4,340 |
| 2013-10-21 | $18.70 | $18.70 | 10,570 |
| 2013-10-18 | $17.50 | $17.50 | 1,000 |
| 2013-10-17 | $17.50 | $17.50 | 700 |
| 2013-10-16 | $17.20 | $17.20 | 1,700 |
| 2013-10-15 | $17.00 | $17.00 | 740 |
| 2013-10-14 | $17.00 | $17.00 | 60 |
| 2013-10-11 | $17.20 | $17.20 | 780 |
| 2013-10-10 | $17.80 | $17.80 | 620 |
| 2013-10-09 | $17.10 | $17.10 | 2,570 |
| 2013-10-08 | $17.50 | $17.50 | 3,080 |
| 2013-10-07 | $17.00 | $17.00 | 3,760 |
| 2013-10-04 | $17.70 | $17.70 | 1,290 |
| 2013-10-03 | $17.70 | $17.70 | 350 |
| 2013-10-02 | $17.50 | $17.50 | 1,370 |
| 2013-10-01 | $17.40 | $17.40 | 1,420 |
| 2013-09-30 | $18.00 | $18.00 | 1,270 |
| 2013-09-27 | $17.60 | $17.60 | 940 |
| 2013-09-26 | $17.70 | $17.70 | 2,420 |
| 2013-09-25 | $17.70 | $17.70 | 1,460 |
| 2013-09-24 | $18.00 | $18.00 | 1,270 |
| 2013-09-23 | $17.90 | $17.90 | 1,550 |
| 2013-09-20 | $17.50 | $17.50 | 3,080 |
| 2013-09-19 | $18.80 | $18.80 | 80 |
| 2013-09-18 | $18.80 | $18.80 | 2,720 |
| 2013-09-17 | $18.70 | $18.70 | 260 |
| 2013-09-16 | $18.70 | $18.70 | 1,760 |
| 2013-09-13 | $19.00 | $19.00 | 570 |
| 2013-09-12 | $18.20 | $18.20 | 3,180 |
| 2013-09-11 | $18.70 | $18.70 | 1,520 |
| 2013-09-10 | $18.50 | $18.50 | 1,010 |
| 2013-09-09 | $19.00 | $19.00 | 840 |
| 2013-09-06 | $19.00 | $19.00 | 670 |
| 2013-09-05 | $19.30 | $19.30 | 790 |
| 2013-09-04 | $19.40 | $19.40 | 890 |
| 2013-09-03 | $18.70 | $18.70 | 510 |
| 2013-08-30 | $18.70 | $18.70 | 50 |
| 2013-08-29 | $18.10 | $18.10 | 2,880 |
| 2013-08-28 | $18.70 | $18.70 | 650 |
| 2013-08-27 | $18.90 | $18.90 | 310 |
| 2013-08-26 | $18.60 | $18.60 | 1,080 |
| 2013-08-23 | $18.80 | $18.80 | 910 |
| 2013-08-22 | $18.80 | $18.80 | 730 |
| 2013-08-21 | $18.70 | $18.70 | 1,140 |
| 2013-08-20 | $18.80 | $18.80 | 1,720 |
| 2013-08-19 | $18.80 | $18.80 | 390 |
| 2013-08-16 | $19.00 | $19.00 | 2,140 |
| 2013-08-15 | $19.30 | $19.30 | 1,390 |
| 2013-08-14 | $19.50 | $19.50 | 960 |
| 2013-08-13 | $19.50 | $19.50 | 120 |
| 2013-08-12 | $19.30 | $19.30 | 2,640 |
| 2013-08-09 | $19.40 | $19.40 | 560 |
| 2013-08-08 | $19.40 | $19.40 | 110 |
| 2013-08-07 | $19.40 | $19.40 | 750 |
| 2013-08-06 | $19.40 | $19.40 | 700 |
| 2013-08-05 | $19.90 | $19.90 | 2,110 |
| 2013-08-02 | $19.10 | $19.10 | 260 |
| 2013-08-01 | $19.50 | $19.50 | 2,990 |
| 2013-07-31 | $19.00 | $19.00 | 1,200 |
| 2013-07-30 | $18.90 | $18.90 | 3,140 |
| 2013-07-29 | $18.80 | $18.80 | 1,700 |
| 2013-07-26 | $18.90 | $18.90 | 240 |
| 2013-07-25 | $19.00 | $19.00 | 1,630 |
| 2013-07-24 | $19.00 | $19.00 | 1,730 |
| 2013-07-23 | $19.00 | $19.00 | 1,130 |
| 2013-07-22 | $19.00 | $19.00 | 1,270 |
| 2013-07-19 | $19.50 | $19.50 | 2,150 |
| 2013-07-18 | $19.70 | $19.70 | 1,890 |
| 2013-07-17 | $19.80 | $19.80 | 3,020 |
| 2013-07-16 | $19.60 | $19.60 | 1,310 |
| 2013-07-15 | $19.70 | $19.70 | 1,710 |
| 2013-07-12 | $19.40 | $19.40 | 4,880 |
| 2013-07-11 | $19.20 | $19.20 | 6,850 |
| 2013-07-10 | $19.10 | $19.10 | 1,700 |
| 2013-07-09 | $19.60 | $19.60 | 2,380 |
| 2013-07-08 | $19.70 | $19.70 | 6,020 |
| 2013-07-05 | $19.40 | $19.40 | 4,440 |
| 2013-07-03 | $19.90 | $19.90 | 3,710 |
| 2013-07-02 | $20.40 | $20.40 | 2,980 |
| 2013-07-01 | $20.40 | $20.40 | 2,390 |
| 2013-06-28 | $20.20 | $20.20 | 8,380 |
| 2013-06-27 | $20.60 | $20.60 | 19,500 |
| 2013-06-26 | $19.50 | $19.50 | 1,790 |
| 2013-06-25 | $19.50 | $19.50 | 890 |
| 2013-06-24 | $19.40 | $19.40 | 4,150 |
| 2013-06-21 | $20.00 | $20.00 | 6,160 |
| 2013-06-20 | $19.50 | $19.50 | 3,380 |
| 2013-06-19 | $19.80 | $19.80 | 820 |
| 2013-06-18 | $20.10 | $20.10 | 4,670 |
| 2013-06-17 | $19.60 | $19.60 | 1,980 |
| 2013-06-14 | $19.90 | $19.90 | 550 |
| 2013-06-13 | $20.10 | $20.10 | 1,010 |
| 2013-06-12 | $19.90 | $19.90 | 1,590 |
| 2013-06-11 | $20.20 | $20.20 | 2,910 |
| 2013-06-10 | $20.40 | $20.40 | 8,530 |
| 2013-06-07 | $18.70 | $18.70 | 1,860 |
| 2013-06-06 | $18.80 | $18.80 | 990 |
| 2013-06-05 | $18.70 | $18.70 | 3,330 |
| 2013-06-04 | $19.70 | $19.70 | 8,440 |
| 2013-06-03 | $21.20 | $21.20 | 35,040 |
| 2013-05-31 | $18.00 | $18.00 | 14,010 |
| 2013-05-30 | $17.90 | $17.90 | 1,080 |
| 2013-05-29 | $17.30 | $17.30 | 3,180 |
| 2013-05-28 | $17.30 | $17.30 | 6,260 |
| 2013-05-24 | $17.70 | $17.70 | 2,860 |
| 2013-05-23 | $17.80 | $17.80 | 2,300 |
| 2013-05-22 | $18.00 | $18.00 | 1,230 |
| 2013-05-21 | $18.30 | $18.30 | 1,820 |
| 2013-05-20 | $18.50 | $18.50 | 3,110 |
| 2013-05-17 | $18.50 | $18.50 | 3,080 |
| 2013-05-16 | $18.70 | $18.70 | 1,380 |
| 2013-05-15 | $18.50 | $18.50 | 5,890 |
| 2013-05-14 | $19.00 | $19.00 | 9,980 |
| 2013-05-13 | $18.20 | $18.20 | 3,890 |
| 2013-05-10 | $18.20 | $18.20 | 6,160 |
| 2013-05-09 | $18.40 | $18.40 | 2,750 |
| 2013-05-08 | $18.20 | $18.20 | 3,580 |
| 2013-05-07 | $18.50 | $18.50 | 4,050 |
| 2013-05-06 | $18.30 | $18.30 | 6,820 |
| 2013-05-03 | $18.10 | $18.10 | 2,690 |
| 2013-05-02 | $18.10 | $18.10 | 3,450 |
| 2013-05-01 | $18.00 | $18.00 | 3,730 |
| 2013-04-30 | $18.60 | $18.60 | 10,760 |
| 2013-04-29 | $17.90 | $17.90 | 12,310 |
| 2013-04-26 | $18.50 | $18.50 | 1,840 |
| 2013-04-25 | $19.00 | $19.00 | 4,810 |
| 2013-04-24 | $19.30 | $19.30 | 6,570 |
| 2013-04-23 | $18.60 | $18.60 | 4,570 |
| 2013-04-22 | $18.60 | $18.60 | 13,690 |
| 2013-04-19 | $19.90 | $19.90 | 7,290 |
| 2013-04-18 | $18.30 | $18.30 | 6,840 |
| 2013-04-17 | $19.80 | $19.80 | 3,210 |
| 2013-04-16 | $20.50 | $20.50 | 1,770 |
| 2013-04-15 | $20.90 | $20.90 | 990 |
| 2013-04-12 | $21.10 | $21.10 | 1,900 |
| 2013-04-11 | $21.70 | $21.70 | 1,230 |
| 2013-04-10 | $21.90 | $21.90 | 1,100 |
| 2013-04-09 | $22.30 | $22.30 | 1,430 |
| 2013-04-08 | $22.10 | $22.10 | 930 |
| 2013-04-05 | $22.50 | $22.50 | 14,650 |
| 2013-04-04 | $21.50 | $21.50 | 630 |
| 2013-04-03 | $21.60 | $21.60 | 6,960 |
| 2013-04-02 | $21.30 | $21.30 | 8,170 |
| 2013-04-01 | $20.40 | $20.40 | 4,230 |
| 2013-03-28 | $20.30 | $20.30 | 4,440 |
| 2013-03-27 | $20.80 | $20.80 | 4,250 |
| 2013-03-26 | $21.70 | $21.70 | 6,490 |
| 2013-03-25 | $22.20 | $22.20 | 6,220 |
| 2013-03-22 | $22.10 | $22.10 | 3,360 |
| 2013-03-21 | $22.70 | $22.70 | 2,260 |
| 2013-03-20 | $22.80 | $22.80 | 1,470 |
| 2013-03-19 | $23.00 | $23.00 | 3,280 |
| 2013-03-18 | $23.00 | $23.00 | 10,820 |
| 2013-03-15 | $23.60 | $23.60 | 3,310 |
| 2013-03-14 | $23.30 | $23.30 | 1,010 |
| 2013-03-13 | $23.60 | $23.60 | 1,380 |
| 2013-03-12 | $23.40 | $23.40 | 2,310 |
| 2013-03-11 | $23.60 | $23.60 | 4,420 |
| 2013-03-08 | $24.00 | $24.00 | 15,770 |
| 2013-03-07 | $25.00 | $25.00 | 7,180 |
| 2013-03-06 | $24.60 | $24.60 | 7,680 |
| 2013-03-05 | $25.50 | $25.50 | 5,000 |
| 2013-03-04 | $25.70 | $25.70 | 4,560 |
| 2013-03-01 | $26.50 | $26.50 | 69,340 |
| 2013-02-28 | $29.50 | $29.50 | 21,110 |
| 2013-02-27 | $28.60 | $28.60 | 10,710 |
| 2013-02-26 | $28.30 | $28.30 | 51,480 |
| 2013-02-25 | $34.70 | $34.70 | 49,660 |
| 2013-02-22 | $27.70 | $27.70 | 14,290 |
| 2013-02-21 | $25.50 | $25.50 | 3,320 |
| 2013-02-20 | $25.60 | $25.60 | 6,820 |
| 2013-02-19 | $24.50 | $24.50 | 3,540 |
| 2013-02-15 | $24.50 | $24.50 | 2,070 |
| 2013-02-14 | $24.70 | $24.70 | 6,530 |
| 2013-02-13 | $23.10 | $23.10 | 2,520 |
| 2013-02-12 | $23.70 | $23.70 | 1,570 |
| 2013-02-11 | $23.40 | $23.40 | 11,130 |
| 2013-02-08 | $24.40 | $24.40 | 11,520 |
| 2013-02-07 | $26.00 | $26.00 | 7,850 |
| 2013-02-06 | $26.50 | $26.50 | 21,680 |
| 2013-02-05 | $27.30 | $27.30 | 25,330 |
| 2013-02-04 | $24.30 | $24.30 | 2,390 |
| 2013-02-01 | $24.50 | $24.50 | 18,180 |
| 2013-01-31 | $23.70 | $23.70 | 24,810 |
| 2013-01-30 | $20.80 | $20.80 | 2,700 |
| 2013-01-29 | $20.70 | $20.70 | 2,980 |
| 2013-01-28 | $20.80 | $20.80 | 6,170 |
| 2013-01-25 | $19.70 | $19.70 | 1,580 |
| 2013-01-24 | $20.50 | $20.50 | 6,000 |
| 2013-01-23 | $21.00 | $21.00 | 28,110 |
| 2013-01-22 | $18.20 | $18.20 | 3,290 |
| 2013-01-18 | $17.80 | $17.80 | 7,790 |
| 2013-01-17 | $18.10 | $18.10 | 3,820 |
| 2013-01-16 | $17.40 | $17.40 | 3,130 |
| 2013-01-15 | $17.50 | $17.50 | 2,910 |
| 2013-01-14 | $18.20 | $18.20 | 3,540 |
| 2013-01-11 | $17.60 | $17.60 | 6,380 |
| 2013-01-10 | $18.70 | $18.70 | 2,550 |
| 2013-01-09 | $18.30 | $18.30 | 2,020 |
| 2013-01-08 | $18.00 | $18.00 | 9,290 |
| 2013-01-07 | $19.20 | $19.20 | 25,720 |
| 2013-01-04 | $15.20 | $15.20 | 3,880 |
| 2013-01-03 | $14.10 | $14.10 | 1,530 |
| 2013-01-02 | $13.80 | $13.80 | 2,150 |