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
- 1987-04-08 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 | $15.10 | $33.65 | 2,900 |
| 2013-12-30 | $15.21 | $33.90 | 8,000 |
| 2013-12-27 | $15.70 | $34.99 | 4,200 |
| 2013-12-26 | $15.76 | $35.12 | 11,300 |
| 2013-12-24 | $15.08 | $33.61 | 2,800 |
| 2013-12-23 | $14.99 | $33.41 | 4,400 |
| 2013-12-20 | $14.94 | $33.30 | 51,000 |
| 2013-12-19 | $14.81 | $33.01 | 9,600 |
| 2013-12-18 | $15.01 | $33.45 | 6,200 |
| 2013-12-17 | $14.73 | $32.83 | 1,600 |
| 2013-12-16 | $14.98 | $33.39 | 5,400 |
| 2013-12-13 | $15.01 | $33.45 | 5,500 |
| 2013-12-12 | $15.28 | $34.05 | 16,500 |
| 2013-12-11 | $14.93 | $33.27 | 8,800 |
| 2013-12-10 | $14.91 | $33.23 | 10,700 |
| 2013-12-09 | $15.03 | $33.50 | 2,700 |
| 2013-12-06 | $14.99 | $33.41 | 12,400 |
| 2013-12-05 | $15.13 | $33.72 | 52,900 |
| 2013-12-04 | $15.14 | $33.74 | 8,500 |
| 2013-12-03 | $15.17 | $33.81 | 25,400 |
| 2013-12-02 | $15.85 | $35.32 | 19,800 |
| 2013-11-29 | $16.37 | $36.48 | 2,300 |
| 2013-11-27 | $16.21 | $36.13 | 8,400 |
| 2013-11-26 | $16.22 | $36.15 | 11,300 |
| 2013-11-25 | $16.85 | $36.66 | 10,300 |
| 2013-11-22 | $16.63 | $36.18 | 9,000 |
| 2013-11-21 | $16.51 | $35.92 | 2,700 |
| 2013-11-20 | $16.49 | $35.88 | 2,100 |
| 2013-11-19 | $16.37 | $35.62 | 5,000 |
| 2013-11-18 | $16.28 | $35.42 | 4,300 |
| 2013-11-15 | $16.39 | $35.66 | 3,100 |
| 2013-11-14 | $16.34 | $35.55 | 7,300 |
| 2013-11-13 | $16.48 | $35.86 | 6,400 |
| 2013-11-12 | $16.38 | $35.64 | 32,800 |
| 2013-11-11 | $18.06 | $39.29 | 10,000 |
| 2013-11-08 | $18.25 | $39.71 | 1,600 |
| 2013-11-07 | $18.12 | $39.43 | 2,500 |
| 2013-11-06 | $18.35 | $39.93 | 3,400 |
| 2013-11-05 | $18.47 | $40.19 | 17,500 |
| 2013-11-04 | $18.23 | $39.66 | 5,500 |
| 2013-11-01 | $18.03 | $39.23 | 9,500 |
| 2013-10-31 | $17.85 | $38.84 | 4,300 |
| 2013-10-30 | $17.98 | $39.12 | 6,400 |
| 2013-10-29 | $18.52 | $40.30 | 4,400 |
| 2013-10-28 | $18.47 | $40.19 | 4,100 |
| 2013-10-25 | $17.92 | $38.99 | 3,300 |
| 2013-10-24 | $17.86 | $38.86 | 3,800 |
| 2013-10-23 | $17.61 | $38.32 | 2,300 |
| 2013-10-22 | $17.56 | $38.21 | 2,400 |
| 2013-10-21 | $17.53 | $38.14 | 2,600 |
| 2013-10-18 | $17.46 | $37.99 | 5,800 |
| 2013-10-17 | $17.14 | $37.29 | 1,600 |
| 2013-10-16 | $17.25 | $37.53 | 3,200 |
| 2013-10-15 | $17.29 | $37.62 | 6,200 |
| 2013-10-14 | $17.16 | $37.34 | 4,700 |
| 2013-10-11 | $16.99 | $36.97 | 2,600 |
| 2013-10-10 | $17.19 | $37.40 | 1,400 |
| 2013-10-09 | $16.76 | $36.47 | 2,400 |
| 2013-10-08 | $16.41 | $35.70 | 2,000 |
| 2013-10-07 | $16.70 | $36.34 | 900 |
| 2013-10-04 | $16.61 | $36.14 | 2,900 |
| 2013-10-03 | $16.61 | $36.14 | 4,300 |
| 2013-10-02 | $17.02 | $37.03 | 2,000 |
| 2013-10-01 | $16.99 | $36.97 | 2,800 |
| 2013-09-30 | $17.07 | $37.14 | 3,200 |
| 2013-09-27 | $16.96 | $36.90 | 500 |
| 2013-09-26 | $16.93 | $36.84 | 3,300 |
| 2013-09-25 | $16.89 | $36.75 | 3,100 |
| 2013-09-24 | $16.83 | $36.62 | 700 |
| 2013-09-23 | $16.76 | $36.47 | 9,000 |
| 2013-09-20 | $16.42 | $35.73 | 5,200 |
| 2013-09-19 | $16.30 | $35.47 | 3,300 |
| 2013-09-18 | $16.15 | $35.14 | 3,400 |
| 2013-09-17 | $16.07 | $34.96 | 1,100 |
| 2013-09-16 | $15.96 | $34.73 | 2,300 |
| 2013-09-13 | $15.69 | $34.14 | 3,000 |
| 2013-09-12 | $15.67 | $34.09 | 500 |
| 2013-09-11 | $15.78 | $34.33 | 2,500 |
| 2013-09-10 | $15.95 | $34.70 | 1,600 |
| 2013-09-09 | $15.52 | $33.77 | 11,900 |
| 2013-09-06 | $15.75 | $34.27 | 1,000 |
| 2013-09-05 | $15.81 | $34.40 | 3,500 |
| 2013-09-04 | $15.75 | $34.27 | 3,900 |
| 2013-09-03 | $15.61 | $33.96 | 5,900 |
| 2013-08-30 | $15.36 | $33.42 | 2,600 |
| 2013-08-29 | $15.60 | $33.94 | 2,500 |
| 2013-08-28 | $15.28 | $33.25 | 8,200 |
| 2013-08-27 | $15.26 | $33.20 | 10,100 |
| 2013-08-26 | $15.63 | $34.01 | 4,000 |
| 2013-08-23 | $16.15 | $35.14 | 11,700 |
| 2013-08-22 | $15.98 | $34.77 | 2,200 |
| 2013-08-21 | $16.15 | $35.14 | 4,400 |
| 2013-08-20 | $16.03 | $34.88 | 19,200 |
| 2013-08-19 | $16.81 | $36.57 | 600 |
| 2013-08-16 | $16.86 | $36.68 | 1,900 |
| 2013-08-15 | $16.81 | $36.57 | 6,600 |
| 2013-08-14 | $17.12 | $37.25 | 1,200 |
| 2013-08-13 | $16.97 | $36.92 | 2,000 |
| 2013-08-12 | $17.06 | $37.12 | 3,800 |
| 2013-08-09 | $17.03 | $37.05 | 1,400 |
| 2013-08-08 | $17.24 | $37.51 | 2,600 |
| 2013-08-07 | $17.22 | $37.47 | 2,100 |
| 2013-08-06 | $17.26 | $37.55 | 3,900 |
| 2013-08-05 | $17.41 | $37.88 | 9,100 |
| 2013-08-02 | $17.27 | $37.58 | 3,800 |
| 2013-08-01 | $17.32 | $37.68 | 2,500 |
| 2013-07-31 | $17.29 | $37.62 | 9,500 |
| 2013-07-30 | $16.88 | $36.73 | 10,000 |
| 2013-07-29 | $16.95 | $36.88 | 20,500 |
| 2013-07-26 | $17.27 | $37.58 | 3,500 |
| 2013-07-25 | $17.26 | $37.55 | 1,700 |
| 2013-07-24 | $17.33 | $37.71 | 2,500 |
| 2013-07-23 | $17.48 | $38.03 | 1,700 |
| 2013-07-22 | $17.41 | $37.88 | 6,500 |
| 2013-07-19 | $17.37 | $37.79 | 2,500 |
| 2013-07-18 | $17.29 | $37.62 | 6,000 |
| 2013-07-17 | $17.10 | $37.21 | 3,700 |
| 2013-07-16 | $17.06 | $37.12 | 4,500 |
| 2013-07-15 | $17.00 | $36.99 | 6,800 |
| 2013-07-12 | $17.07 | $37.14 | 4,700 |
| 2013-07-11 | $16.99 | $36.97 | 2,900 |
| 2013-07-10 | $16.79 | $36.53 | 2,700 |
| 2013-07-09 | $16.62 | $36.16 | 5,800 |
| 2013-07-08 | $16.84 | $36.64 | 6,700 |
| 2013-07-05 | $16.70 | $36.34 | 2,000 |
| 2013-07-03 | $16.51 | $35.92 | 1,100 |
| 2013-07-02 | $16.45 | $35.79 | 1,600 |
| 2013-07-01 | $16.68 | $36.29 | 3,500 |
| 2013-06-28 | $16.50 | $35.90 | 35,900 |
| 2013-06-27 | $16.44 | $35.77 | 2,700 |
| 2013-06-26 | $16.39 | $35.66 | 900 |
| 2013-06-25 | $16.50 | $35.90 | 1,600 |
| 2013-06-24 | $16.38 | $35.64 | 2,200 |
| 2013-06-21 | $16.49 | $35.88 | 7,500 |
| 2013-06-20 | $16.21 | $35.27 | 900 |
| 2013-06-19 | $16.57 | $36.05 | 2,900 |
| 2013-06-18 | $16.66 | $36.25 | 4,000 |
| 2013-06-17 | $16.62 | $36.16 | 5,000 |
| 2013-06-14 | $16.55 | $36.01 | 1,200 |
| 2013-06-13 | $16.69 | $36.31 | 2,900 |
| 2013-06-12 | $16.64 | $36.20 | 1,800 |
| 2013-06-11 | $16.56 | $36.03 | 2,300 |
| 2013-06-10 | $16.51 | $35.92 | 1,800 |
| 2013-06-07 | $16.58 | $36.07 | 800 |
| 2013-06-06 | $16.48 | $35.86 | 2,500 |
| 2013-06-05 | $16.62 | $36.16 | 400 |
| 2013-06-04 | $16.60 | $36.12 | 3,800 |
| 2013-06-03 | $16.50 | $35.90 | 6,100 |
| 2013-05-31 | $16.47 | $35.83 | 1,300 |
| 2013-05-30 | $16.57 | $36.05 | 600 |
| 2013-05-29 | $16.35 | $35.57 | 1,600 |
| 2013-05-28 | $16.67 | $36.27 | 4,300 |
| 2013-05-24 | $16.30 | $35.47 | 400 |
| 2013-05-23 | $16.26 | $35.38 | 2,700 |
| 2013-05-22 | $16.29 | $35.44 | 18,900 |
| 2013-05-21 | $16.35 | $35.57 | 1,500 |
| 2013-05-20 | $16.31 | $35.49 | 2,200 |
| 2013-05-17 | $16.29 | $35.44 | 8,500 |
| 2013-05-16 | $16.26 | $35.38 | 1,700 |
| 2013-05-15 | $16.39 | $35.66 | 1,600 |
| 2013-05-14 | $16.73 | $36.40 | 6,400 |
| 2013-05-13 | $16.53 | $35.97 | 3,400 |
| 2013-05-10 | $16.39 | $35.66 | 2,400 |
| 2013-05-09 | $16.38 | $35.64 | 4,600 |
| 2013-05-08 | $16.41 | $35.70 | 7,300 |
| 2013-05-07 | $16.28 | $35.42 | 6,300 |
| 2013-05-06 | $16.24 | $35.33 | 1,200 |
| 2013-05-03 | $16.06 | $34.94 | 600 |
| 2013-05-02 | $15.95 | $34.70 | 1,600 |
| 2013-05-01 | $15.61 | $33.96 | 6,400 |
| 2013-04-30 | $15.92 | $34.64 | 2,700 |
| 2013-04-29 | $15.58 | $33.90 | 4,500 |
| 2013-04-26 | $15.48 | $33.68 | 2,300 |
| 2013-04-25 | $15.60 | $33.94 | 1,700 |
| 2013-04-24 | $15.39 | $33.49 | 2,700 |
| 2013-04-23 | $15.47 | $33.66 | 5,000 |
| 2013-04-22 | $14.83 | $32.27 | 38,000 |
| 2013-04-19 | $15.58 | $33.90 | 42,200 |
| 2013-04-18 | $16.70 | $36.34 | 2,200 |
| 2013-04-17 | $16.58 | $36.07 | 7,400 |
| 2013-04-16 | $17.05 | $37.10 | 1,900 |
| 2013-04-15 | $16.65 | $36.23 | 4,400 |
| 2013-04-12 | $17.10 | $37.21 | 1,500 |
| 2013-04-11 | $17.09 | $37.18 | 2,100 |
| 2013-04-10 | $17.24 | $37.51 | 3,800 |
| 2013-04-09 | $16.85 | $36.66 | 5,400 |
| 2013-04-08 | $16.80 | $36.55 | 1,100 |
| 2013-04-05 | $16.82 | $36.60 | 2,300 |
| 2013-04-04 | $17.34 | $37.73 | 2,800 |
| 2013-04-03 | $17.19 | $37.40 | 3,300 |
| 2013-04-02 | $17.03 | $37.05 | 1,900 |
| 2013-04-01 | $17.16 | $37.34 | 4,600 |
| 2013-03-28 | $17.29 | $37.62 | 3,200 |
| 2013-03-27 | $17.25 | $37.53 | 2,800 |
| 2013-03-26 | $17.22 | $37.47 | 10,000 |
| 2013-03-25 | $16.81 | $36.57 | 2,600 |
| 2013-03-22 | $16.35 | $35.57 | 11,900 |
| 2013-03-21 | $16.19 | $35.23 | 21,200 |
| 2013-03-20 | $16.18 | $35.20 | 8,800 |
| 2013-03-19 | $15.89 | $34.57 | 1,400 |
| 2013-03-18 | $15.91 | $34.62 | 1,200 |
| 2013-03-15 | $15.66 | $34.07 | 11,300 |
| 2013-03-14 | $15.80 | $34.38 | 1,200 |
| 2013-03-13 | $15.82 | $34.42 | 3,400 |
| 2013-03-12 | $15.93 | $34.66 | 1,100 |
| 2013-03-11 | $16.00 | $34.81 | 3,400 |
| 2013-03-08 | $16.13 | $35.10 | 4,700 |
| 2013-03-07 | $15.90 | $34.59 | 4,600 |
| 2013-03-06 | $15.86 | $34.51 | 2,200 |
| 2013-03-05 | $15.73 | $34.22 | 6,500 |
| 2013-03-04 | $15.41 | $33.53 | 11,300 |
| 2013-03-01 | $15.35 | $33.40 | 7,500 |
| 2013-02-28 | $15.38 | $33.46 | 1,800 |
| 2013-02-27 | $15.27 | $33.22 | 1,500 |
| 2013-02-26 | $15.15 | $32.96 | 2,500 |
| 2013-02-25 | $14.84 | $32.29 | 4,200 |
| 2013-02-22 | $15.28 | $33.25 | 900 |
| 2013-02-21 | $14.93 | $32.48 | 17,600 |
| 2013-02-20 | $15.77 | $34.31 | 2,400 |
| 2013-02-19 | $15.92 | $34.64 | 6,800 |
| 2013-02-15 | $15.91 | $34.62 | 3,800 |
| 2013-02-14 | $15.83 | $34.44 | 600 |
| 2013-02-13 | $15.83 | $34.44 | 2,300 |
| 2013-02-12 | $15.84 | $34.46 | 500 |
| 2013-02-11 | $15.84 | $34.46 | 2,000 |
| 2013-02-08 | $15.92 | $34.64 | 7,600 |
| 2013-02-07 | $15.82 | $34.42 | 1,900 |
| 2013-02-06 | $15.79 | $34.36 | 400 |
| 2013-02-05 | $15.79 | $34.36 | 6,900 |
| 2013-02-04 | $16.02 | $34.86 | 4,000 |
| 2013-02-01 | $16.19 | $35.23 | 1,800 |
| 2013-01-31 | $16.20 | $35.25 | 2,400 |
| 2013-01-30 | $16.14 | $35.12 | 1,100 |
| 2013-01-29 | $16.18 | $35.20 | 5,000 |
| 2013-01-28 | $15.88 | $34.55 | 1,100 |
| 2013-01-25 | $15.55 | $33.83 | 1,300 |
| 2013-01-24 | $15.82 | $34.42 | 1,100 |
| 2013-01-23 | $15.48 | $33.68 | 4,500 |
| 2013-01-22 | $15.47 | $33.66 | 3,100 |
| 2013-01-18 | $15.60 | $33.94 | 7,700 |
| 2013-01-17 | $15.84 | $34.46 | 2,300 |
| 2013-01-16 | $15.62 | $33.99 | 1,500 |
| 2013-01-15 | $15.65 | $34.05 | 2,300 |
| 2013-01-14 | $15.72 | $34.20 | 1,900 |
| 2013-01-11 | $15.66 | $34.07 | 6,100 |
| 2013-01-10 | $15.89 | $34.57 | 2,200 |
| 2013-01-09 | $15.99 | $34.79 | 2,500 |
| 2013-01-08 | $15.68 | $34.12 | 1,500 |
| 2013-01-07 | $15.85 | $34.49 | 2,600 |
| 2013-01-04 | $15.94 | $34.68 | 900 |
| 2013-01-03 | $15.95 | $34.70 | 7,200 |
| 2013-01-02 | $15.73 | $34.22 | 7,600 |