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
- 1999-10-19 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 | $18.60 | $30.36 | 10,000 |
| 2013-12-30 | $18.09 | $29.52 | 1,900 |
| 2013-12-27 | $18.04 | $29.44 | 200 |
| 2013-12-26 | $18.00 | $29.38 | 300 |
| 2013-12-24 | $18.02 | $29.41 | 300 |
| 2013-12-23 | $18.10 | $29.54 | 300 |
| 2013-12-20 | $18.00 | $29.38 | 1,100 |
| 2013-12-19 | $18.00 | $29.38 | 2,000 |
| 2013-12-18 | $17.76 | $28.99 | 300 |
| 2013-12-17 | $18.00 | $29.38 | 2,200 |
| 2013-12-16 | $17.80 | $29.05 | 200 |
| 2013-12-13 | $17.93 | $29.26 | 3,200 |
| 2013-12-12 | $17.96 | $29.31 | 4,300 |
| 2013-12-11 | $18.02 | $29.05 | 600 |
| 2013-12-10 | $18.01 | $29.03 | 300 |
| 2013-12-09 | $18.60 | $29.99 | 800 |
| 2013-12-06 | $18.10 | $29.18 | 5,100 |
| 2013-12-05 | $17.95 | $28.94 | 0 |
| 2013-12-04 | $17.95 | $28.94 | 200 |
| 2013-12-03 | $18.03 | $29.07 | 300 |
| 2013-12-02 | $18.10 | $29.18 | 100 |
| 2013-11-29 | $18.10 | $29.18 | 0 |
| 2013-11-27 | $18.10 | $29.18 | 100 |
| 2013-11-26 | $18.11 | $29.20 | 2,400 |
| 2013-11-25 | $18.12 | $29.21 | 300 |
| 2013-11-22 | $18.12 | $29.21 | 600 |
| 2013-11-21 | $18.11 | $29.20 | 400 |
| 2013-11-20 | $18.16 | $29.28 | 500 |
| 2013-11-19 | $18.30 | $29.50 | 2,400 |
| 2013-11-18 | $18.34 | $29.57 | 0 |
| 2013-11-15 | $18.34 | $29.57 | 0 |
| 2013-11-14 | $18.34 | $29.57 | 1,400 |
| 2013-11-13 | $18.10 | $29.18 | 300 |
| 2013-11-12 | $18.00 | $29.02 | 400 |
| 2013-11-11 | $18.47 | $29.78 | 100 |
| 2013-11-08 | $18.62 | $30.02 | 200 |
| 2013-11-07 | $18.76 | $30.24 | 0 |
| 2013-11-06 | $18.76 | $30.24 | 900 |
| 2013-11-05 | $19.01 | $30.65 | 0 |
| 2013-11-04 | $19.01 | $30.65 | 3,400 |
| 2013-11-01 | $19.04 | $30.69 | 4,500 |
| 2013-10-31 | $19.12 | $30.82 | 500 |
| 2013-10-30 | $18.95 | $30.55 | 3,400 |
| 2013-10-29 | $19.30 | $31.11 | 4,900 |
| 2013-10-28 | $18.72 | $30.18 | 600 |
| 2013-10-25 | $18.67 | $30.10 | 500 |
| 2013-10-24 | $18.67 | $30.10 | 1,100 |
| 2013-10-23 | $18.94 | $30.53 | 13,900 |
| 2013-10-22 | $18.00 | $29.02 | 1,500 |
| 2013-10-21 | $18.20 | $29.34 | 700 |
| 2013-10-18 | $18.02 | $29.05 | 100 |
| 2013-10-17 | $17.77 | $28.65 | 0 |
| 2013-10-16 | $17.77 | $28.65 | 1,000 |
| 2013-10-15 | $17.75 | $28.62 | 100 |
| 2013-10-14 | $17.75 | $28.62 | 100 |
| 2013-10-11 | $17.83 | $28.74 | 200 |
| 2013-10-10 | $17.99 | $29.00 | 1,100 |
| 2013-10-09 | $17.98 | $28.99 | 600 |
| 2013-10-08 | $18.00 | $29.02 | 600 |
| 2013-10-07 | $17.98 | $28.99 | 400 |
| 2013-10-04 | $17.98 | $28.99 | 500 |
| 2013-10-03 | $18.11 | $29.20 | 0 |
| 2013-10-02 | $18.11 | $29.20 | 0 |
| 2013-10-01 | $18.11 | $29.20 | 500 |
| 2013-09-30 | $18.08 | $29.15 | 6,000 |
| 2013-09-27 | $17.95 | $28.94 | 900 |
| 2013-09-26 | $17.80 | $28.70 | 900 |
| 2013-09-25 | $17.93 | $28.91 | 800 |
| 2013-09-24 | $18.11 | $29.20 | 0 |
| 2013-09-23 | $18.11 | $29.20 | 200 |
| 2013-09-20 | $18.10 | $29.18 | 600 |
| 2013-09-19 | $18.00 | $29.02 | 1,200 |
| 2013-09-18 | $17.75 | $28.62 | 200 |
| 2013-09-17 | $17.64 | $28.44 | 400 |
| 2013-09-16 | $17.63 | $28.42 | 500 |
| 2013-09-13 | $18.05 | $29.10 | 100 |
| 2013-09-12 | $18.17 | $29.29 | 700 |
| 2013-09-11 | $17.68 | $28.15 | 600 |
| 2013-09-10 | $17.68 | $28.15 | 0 |
| 2013-09-09 | $17.68 | $28.15 | 300 |
| 2013-09-06 | $17.70 | $28.18 | 700 |
| 2013-09-05 | $18.15 | $28.90 | 1,000 |
| 2013-09-04 | $17.98 | $28.63 | 0 |
| 2013-09-03 | $17.98 | $28.63 | 300 |
| 2013-08-30 | $18.06 | $28.75 | 4,300 |
| 2013-08-29 | $18.15 | $28.90 | 600 |
| 2013-08-28 | $18.21 | $28.99 | 100 |
| 2013-08-27 | $18.15 | $28.90 | 500 |
| 2013-08-26 | $18.44 | $29.36 | 0 |
| 2013-08-23 | $18.44 | $29.36 | 700 |
| 2013-08-22 | $18.25 | $29.06 | 600 |
| 2013-08-21 | $18.15 | $28.90 | 200 |
| 2013-08-20 | $18.15 | $28.90 | 1,300 |
| 2013-08-19 | $18.35 | $29.21 | 1,700 |
| 2013-08-16 | $18.16 | $28.91 | 4,300 |
| 2013-08-15 | $18.49 | $29.44 | 1,000 |
| 2013-08-14 | $18.15 | $28.90 | 100 |
| 2013-08-13 | $18.38 | $29.26 | 4,100 |
| 2013-08-12 | $18.21 | $28.99 | 1,900 |
| 2013-08-09 | $18.25 | $29.06 | 0 |
| 2013-08-08 | $18.25 | $29.06 | 4,800 |
| 2013-08-07 | $18.10 | $28.82 | 2,000 |
| 2013-08-06 | $18.04 | $28.72 | 700 |
| 2013-08-05 | $17.83 | $28.39 | 1,000 |
| 2013-08-02 | $17.81 | $28.35 | 500 |
| 2013-08-01 | $17.91 | $28.51 | 100 |
| 2013-07-31 | $17.81 | $28.35 | 600 |
| 2013-07-30 | $18.28 | $29.10 | 300 |
| 2013-07-29 | $18.30 | $29.13 | 0 |
| 2013-07-26 | $18.30 | $29.13 | 700 |
| 2013-07-25 | $18.35 | $29.21 | 500 |
| 2013-07-24 | $17.96 | $28.59 | 0 |
| 2013-07-23 | $17.96 | $28.59 | 100 |
| 2013-07-22 | $17.91 | $28.51 | 200 |
| 2013-07-19 | $18.05 | $28.74 | 2,000 |
| 2013-07-18 | $17.80 | $28.34 | 200 |
| 2013-07-17 | $17.92 | $28.53 | 700 |
| 2013-07-16 | $18.05 | $28.74 | 400 |
| 2013-07-15 | $18.00 | $28.66 | 1,600 |
| 2013-07-12 | $17.95 | $28.58 | 1,700 |
| 2013-07-11 | $18.05 | $28.74 | 1,600 |
| 2013-07-10 | $17.87 | $28.45 | 8,300 |
| 2013-07-09 | $18.06 | $28.75 | 900 |
| 2013-07-08 | $18.60 | $29.61 | 4,800 |
| 2013-07-05 | $18.69 | $29.76 | 100 |
| 2013-07-03 | $18.80 | $29.93 | 0 |
| 2013-07-02 | $18.80 | $29.93 | 400 |
| 2013-07-01 | $18.54 | $29.52 | 7,100 |
| 2013-06-28 | $19.71 | $31.38 | 9,500 |
| 2013-06-27 | $18.49 | $29.44 | 1,200 |
| 2013-06-26 | $17.98 | $28.63 | 200 |
| 2013-06-25 | $17.88 | $28.47 | 1,200 |
| 2013-06-24 | $17.50 | $27.86 | 3,400 |
| 2013-06-21 | $17.72 | $28.21 | 29,000 |
| 2013-06-20 | $17.56 | $27.96 | 0 |
| 2013-06-19 | $17.56 | $27.96 | 2,000 |
| 2013-06-18 | $17.85 | $28.42 | 6,400 |
| 2013-06-17 | $18.34 | $29.20 | 800 |
| 2013-06-14 | $18.28 | $29.10 | 2,100 |
| 2013-06-13 | $18.68 | $29.74 | 2,500 |
| 2013-06-12 | $18.95 | $30.17 | 1,800 |
| 2013-06-11 | $18.91 | $29.76 | 3,000 |
| 2013-06-10 | $19.27 | $30.32 | 800 |
| 2013-06-07 | $19.25 | $30.29 | 500 |
| 2013-06-06 | $19.66 | $30.94 | 0 |
| 2013-06-05 | $19.66 | $30.94 | 600 |
| 2013-06-04 | $19.34 | $30.43 | 0 |
| 2013-06-03 | $19.34 | $30.43 | 300 |
| 2013-05-31 | $19.25 | $30.29 | 3,500 |
| 2013-05-30 | $19.04 | $29.96 | 1,100 |
| 2013-05-29 | $18.95 | $29.82 | 1,900 |
| 2013-05-28 | $18.87 | $29.69 | 0 |
| 2013-05-24 | $18.87 | $29.69 | 100 |
| 2013-05-23 | $18.90 | $29.74 | 800 |
| 2013-05-22 | $19.05 | $29.98 | 500 |
| 2013-05-21 | $18.87 | $29.69 | 200 |
| 2013-05-20 | $18.87 | $29.69 | 1,100 |
| 2013-05-17 | $18.91 | $29.76 | 400 |
| 2013-05-16 | $19.05 | $29.98 | 1,500 |
| 2013-05-15 | $19.01 | $29.91 | 5,000 |
| 2013-05-14 | $19.00 | $29.90 | 1,000 |
| 2013-05-13 | $19.20 | $30.21 | 300 |
| 2013-05-10 | $19.19 | $30.20 | 400 |
| 2013-05-09 | $19.20 | $30.21 | 2,500 |
| 2013-05-08 | $19.23 | $30.26 | 1,300 |
| 2013-05-07 | $19.23 | $30.26 | 200 |
| 2013-05-06 | $19.25 | $30.29 | 0 |
| 2013-05-03 | $19.25 | $30.29 | 0 |
| 2013-05-02 | $19.25 | $30.29 | 2,200 |
| 2013-05-01 | $19.26 | $30.31 | 3,000 |
| 2013-04-30 | $19.50 | $30.68 | 700 |
| 2013-04-29 | $20.00 | $31.47 | 1,100 |
| 2013-04-26 | $19.90 | $31.31 | 800 |
| 2013-04-25 | $20.15 | $31.71 | 0 |
| 2013-04-24 | $20.15 | $31.71 | 3,000 |
| 2013-04-23 | $19.94 | $31.38 | 0 |
| 2013-04-22 | $19.94 | $31.38 | 0 |
| 2013-04-19 | $19.94 | $31.38 | 0 |
| 2013-04-18 | $19.94 | $31.38 | 0 |
| 2013-04-17 | $19.94 | $31.38 | 300 |
| 2013-04-16 | $20.00 | $31.47 | 2,400 |
| 2013-04-15 | $19.01 | $29.91 | 800 |
| 2013-04-12 | $19.11 | $30.07 | 1,400 |
| 2013-04-11 | $19.20 | $30.21 | 1,800 |
| 2013-04-10 | $19.72 | $31.03 | 200 |
| 2013-04-09 | $19.25 | $30.29 | 0 |
| 2013-04-08 | $19.25 | $30.29 | 0 |
| 2013-04-05 | $19.25 | $30.29 | 500 |
| 2013-04-04 | $20.00 | $31.47 | 600 |
| 2013-04-03 | $20.17 | $31.74 | 600 |
| 2013-04-02 | $20.10 | $31.63 | 5,800 |
| 2013-04-01 | $19.90 | $31.31 | 2,400 |
| 2013-03-28 | $19.80 | $31.16 | 200 |
| 2013-03-27 | $19.50 | $30.68 | 1,300 |
| 2013-03-26 | $19.50 | $30.68 | 3,500 |
| 2013-03-25 | $19.24 | $30.28 | 0 |
| 2013-03-22 | $19.24 | $30.28 | 0 |
| 2013-03-21 | $19.24 | $30.28 | 300 |
| 2013-03-20 | $19.45 | $30.61 | 0 |
| 2013-03-19 | $19.45 | $30.61 | 100 |
| 2013-03-18 | $18.75 | $29.50 | 2,600 |
| 2013-03-15 | $19.05 | $29.98 | 2,000 |
| 2013-03-14 | $19.25 | $30.29 | 0 |
| 2013-03-13 | $19.25 | $29.94 | 0 |
| 2013-03-12 | $19.25 | $29.94 | 2,500 |
| 2013-03-11 | $19.25 | $29.94 | 1,900 |
| 2013-03-08 | $18.99 | $29.54 | 2,100 |
| 2013-03-07 | $18.85 | $29.32 | 3,800 |
| 2013-03-06 | $18.84 | $29.31 | 0 |
| 2013-03-05 | $18.84 | $29.31 | 0 |
| 2013-03-04 | $18.84 | $29.31 | 2,300 |
| 2013-03-01 | $18.85 | $29.32 | 0 |
| 2013-02-28 | $18.85 | $29.32 | 300 |
| 2013-02-27 | $18.90 | $29.40 | 0 |
| 2013-02-26 | $18.90 | $29.40 | 200 |
| 2013-02-25 | $18.90 | $29.40 | 800 |
| 2013-02-22 | $18.96 | $29.49 | 400 |
| 2013-02-21 | $18.81 | $29.26 | 0 |
| 2013-02-20 | $18.81 | $29.26 | 800 |
| 2013-02-19 | $18.98 | $29.52 | 200 |
| 2013-02-15 | $18.78 | $29.21 | 0 |
| 2013-02-14 | $18.78 | $29.21 | 0 |
| 2013-02-13 | $18.78 | $29.21 | 600 |
| 2013-02-12 | $18.95 | $29.48 | 1,000 |
| 2013-02-11 | $19.01 | $29.57 | 1,000 |
| 2013-02-08 | $18.83 | $29.29 | 1,900 |
| 2013-02-07 | $18.97 | $29.51 | 500 |
| 2013-02-06 | $18.81 | $29.26 | 0 |
| 2013-02-05 | $18.81 | $29.26 | 0 |
| 2013-02-04 | $18.81 | $29.26 | 300 |
| 2013-02-01 | $19.01 | $29.57 | 900 |
| 2013-01-31 | $18.90 | $29.40 | 1,200 |
| 2013-01-30 | $18.67 | $29.04 | 300 |
| 2013-01-29 | $18.55 | $28.86 | 0 |
| 2013-01-28 | $18.55 | $28.86 | 600 |
| 2013-01-25 | $18.78 | $29.21 | 2,600 |
| 2013-01-24 | $18.57 | $28.89 | 4,700 |
| 2013-01-23 | $18.89 | $29.38 | 700 |
| 2013-01-22 | $19.00 | $29.56 | 900 |
| 2013-01-18 | $19.50 | $30.33 | 0 |
| 2013-01-17 | $19.50 | $30.33 | 2,200 |
| 2013-01-16 | $19.50 | $30.33 | 600 |
| 2013-01-15 | $19.51 | $30.35 | 3,800 |
| 2013-01-14 | $19.50 | $30.33 | 400 |
| 2013-01-11 | $19.50 | $30.33 | 1,400 |
| 2013-01-10 | $19.50 | $30.33 | 3,200 |
| 2013-01-09 | $19.55 | $30.41 | 1,800 |
| 2013-01-08 | $19.02 | $29.59 | 1,500 |
| 2013-01-07 | $19.00 | $29.56 | 700 |
| 2013-01-04 | $19.15 | $29.79 | 0 |
| 2013-01-03 | $19.15 | $29.79 | 300 |
| 2013-01-02 | $18.85 | $29.32 | 3,800 |