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
- 2009-12-29 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 | $15.39 | $16.82 | 26,800 |
| 2013-12-30 | $15.33 | $16.75 | 22,200 |
| 2013-12-27 | $15.25 | $16.66 | 20,000 |
| 2013-12-26 | $15.32 | $16.74 | 16,400 |
| 2013-12-24 | $15.40 | $16.83 | 18,800 |
| 2013-12-23 | $15.34 | $16.76 | 56,400 |
| 2013-12-20 | $15.10 | $16.50 | 33,400 |
| 2013-12-19 | $14.80 | $16.18 | 24,800 |
| 2013-12-18 | $14.70 | $16.07 | 37,200 |
| 2013-12-17 | $14.74 | $16.11 | 39,200 |
| 2013-12-16 | $14.87 | $16.25 | 24,800 |
| 2013-12-13 | $14.85 | $16.23 | 32,400 |
| 2013-12-12 | $14.65 | $16.01 | 35,000 |
| 2013-12-11 | $15.00 | $16.39 | 28,000 |
| 2013-12-10 | $15.31 | $16.73 | 34,200 |
| 2013-12-09 | $15.20 | $16.61 | 18,400 |
| 2013-12-06 | $15.35 | $16.78 | 15,400 |
| 2013-12-05 | $15.34 | $16.77 | 18,000 |
| 2013-12-04 | $15.42 | $16.85 | 19,400 |
| 2013-12-03 | $15.56 | $17.00 | 28,600 |
| 2013-12-02 | $15.43 | $16.86 | 27,800 |
| 2013-11-29 | $15.71 | $17.17 | 68,800 |
| 2013-11-27 | $15.55 | $17.00 | 20,800 |
| 2013-11-26 | $15.72 | $17.18 | 26,200 |
| 2013-11-25 | $15.67 | $17.13 | 14,600 |
| 2013-11-22 | $15.59 | $17.03 | 26,600 |
| 2013-11-21 | $15.68 | $17.14 | 36,000 |
| 2013-11-20 | $16.03 | $17.51 | 137,400 |
| 2013-11-19 | $16.09 | $17.59 | 15,200 |
| 2013-11-18 | $15.80 | $17.26 | 15,800 |
| 2013-11-15 | $15.89 | $17.36 | 34,800 |
| 2013-11-14 | $15.80 | $17.27 | 17,000 |
| 2013-11-13 | $15.63 | $17.08 | 14,000 |
| 2013-11-12 | $15.72 | $17.18 | 17,200 |
| 2013-11-11 | $15.89 | $17.36 | 15,400 |
| 2013-11-08 | $15.99 | $17.48 | 50,000 |
| 2013-11-07 | $16.05 | $17.54 | 11,800 |
| 2013-11-06 | $16.10 | $17.60 | 23,800 |
| 2013-11-05 | $16.17 | $17.68 | 45,800 |
| 2013-11-04 | $16.21 | $17.71 | 10,600 |
| 2013-11-01 | $16.20 | $17.71 | 23,800 |
| 2013-10-31 | $16.37 | $17.89 | 49,600 |
| 2013-10-30 | $16.24 | $17.75 | 17,200 |
| 2013-10-29 | $16.31 | $17.82 | 21,000 |
| 2013-10-28 | $16.42 | $17.95 | 35,600 |
| 2013-10-25 | $15.96 | $17.44 | 36,200 |
| 2013-10-24 | $16.11 | $17.61 | 26,200 |
| 2013-10-23 | $16.00 | $17.48 | 42,800 |
| 2013-10-22 | $16.48 | $18.01 | 23,800 |
| 2013-10-21 | $16.40 | $17.92 | 19,800 |
| 2013-10-18 | $16.59 | $18.14 | 15,400 |
| 2013-10-17 | $16.24 | $17.75 | 19,800 |
| 2013-10-16 | $15.88 | $17.35 | 36,800 |
| 2013-10-15 | $15.44 | $16.88 | 42,000 |
| 2013-10-14 | $15.54 | $16.98 | 14,400 |
| 2013-10-11 | $15.61 | $17.06 | 28,400 |
| 2013-10-10 | $15.49 | $16.92 | 19,200 |
| 2013-10-09 | $15.37 | $16.80 | 24,400 |
| 2013-10-08 | $15.37 | $16.79 | 57,000 |
| 2013-10-07 | $15.15 | $16.56 | 38,400 |
| 2013-10-04 | $15.40 | $16.83 | 21,200 |
| 2013-10-03 | $15.20 | $16.61 | 36,400 |
| 2013-10-02 | $15.14 | $16.55 | 22,800 |
| 2013-10-01 | $15.17 | $16.57 | 27,400 |
| 2013-09-30 | $14.93 | $16.31 | 42,400 |
| 2013-09-27 | $15.18 | $16.59 | 35,000 |
| 2013-09-26 | $15.12 | $16.53 | 62,200 |
| 2013-09-25 | $15.25 | $16.66 | 50,600 |
| 2013-09-24 | $15.25 | $16.67 | 35,800 |
| 2013-09-23 | $15.34 | $16.77 | 29,000 |
| 2013-09-20 | $15.28 | $16.70 | 124,200 |
| 2013-09-19 | $15.37 | $16.80 | 29,200 |
| 2013-09-18 | $15.45 | $16.88 | 50,600 |
| 2013-09-17 | $15.37 | $16.79 | 27,400 |
| 2013-09-16 | $15.38 | $16.80 | 16,200 |
| 2013-09-13 | $15.31 | $16.73 | 27,000 |
| 2013-09-12 | $15.13 | $16.54 | 19,400 |
| 2013-09-11 | $15.37 | $16.79 | 33,600 |
| 2013-09-10 | $15.49 | $16.92 | 27,600 |
| 2013-09-09 | $15.54 | $16.83 | 15,600 |
| 2013-09-06 | $15.38 | $16.66 | 40,600 |
| 2013-09-05 | $15.44 | $16.72 | 24,400 |
| 2013-09-04 | $15.53 | $16.83 | 25,600 |
| 2013-09-03 | $15.48 | $16.77 | 51,400 |
| 2013-08-30 | $15.16 | $16.42 | 19,200 |
| 2013-08-29 | $15.00 | $16.25 | 25,600 |
| 2013-08-28 | $15.20 | $16.46 | 14,400 |
| 2013-08-27 | $15.02 | $16.27 | 19,800 |
| 2013-08-26 | $15.15 | $16.41 | 13,000 |
| 2013-08-23 | $14.97 | $16.22 | 24,400 |
| 2013-08-22 | $14.82 | $16.06 | 26,400 |
| 2013-08-21 | $14.76 | $15.99 | 40,200 |
| 2013-08-20 | $14.85 | $16.09 | 22,600 |
| 2013-08-19 | $14.68 | $15.90 | 17,200 |
| 2013-08-16 | $14.60 | $15.82 | 16,200 |
| 2013-08-15 | $14.50 | $15.71 | 200,800 |
| 2013-08-14 | $15.07 | $16.32 | 116,400 |
| 2013-08-13 | $15.44 | $16.73 | 64,600 |
| 2013-08-12 | $14.92 | $16.17 | 206,200 |
| 2013-08-09 | $15.18 | $16.44 | 81,800 |
| 2013-08-08 | $15.24 | $16.51 | 22,200 |
| 2013-08-07 | $14.77 | $16.00 | 21,000 |
| 2013-08-06 | $15.04 | $16.29 | 19,600 |
| 2013-08-05 | $15.03 | $16.28 | 29,600 |
| 2013-08-02 | $15.10 | $16.36 | 19,400 |
| 2013-08-01 | $15.00 | $16.25 | 24,800 |
| 2013-07-31 | $14.88 | $16.12 | 31,200 |
| 2013-07-30 | $14.92 | $16.16 | 27,400 |
| 2013-07-29 | $15.20 | $16.46 | 37,000 |
| 2013-07-26 | $15.28 | $16.55 | 18,200 |
| 2013-07-25 | $15.29 | $16.57 | 49,600 |
| 2013-07-24 | $14.90 | $16.14 | 33,800 |
| 2013-07-23 | $15.34 | $16.62 | 19,000 |
| 2013-07-22 | $15.12 | $16.38 | 32,400 |
| 2013-07-19 | $14.92 | $16.17 | 16,600 |
| 2013-07-18 | $14.82 | $16.05 | 53,200 |
| 2013-07-17 | $15.00 | $16.25 | 36,800 |
| 2013-07-16 | $15.20 | $16.47 | 25,200 |
| 2013-07-15 | $14.98 | $16.23 | 26,000 |
| 2013-07-12 | $14.91 | $16.16 | 37,000 |
| 2013-07-11 | $15.10 | $16.36 | 33,000 |
| 2013-07-10 | $15.04 | $16.29 | 60,000 |
| 2013-07-09 | $14.96 | $16.21 | 128,800 |
| 2013-07-08 | $14.43 | $15.64 | 60,800 |
| 2013-07-05 | $14.34 | $15.53 | 214,600 |
| 2013-07-03 | $14.00 | $15.17 | 64,200 |
| 2013-07-02 | $14.29 | $15.48 | 42,400 |
| 2013-07-01 | $14.01 | $15.18 | 27,000 |
| 2013-06-28 | $14.10 | $15.27 | 34,400 |
| 2013-06-27 | $14.33 | $15.52 | 41,800 |
| 2013-06-26 | $14.12 | $15.30 | 49,400 |
| 2013-06-25 | $14.20 | $15.38 | 78,600 |
| 2013-06-24 | $13.71 | $14.86 | 76,400 |
| 2013-06-21 | $13.37 | $14.49 | 140,600 |
| 2013-06-20 | $13.13 | $14.22 | 125,800 |
| 2013-06-19 | $13.25 | $14.36 | 856,000 |
| 2013-06-18 | $13.75 | $14.90 | 180,400 |
| 2013-06-17 | $13.90 | $15.06 | 72,400 |
| 2013-06-14 | $13.81 | $14.96 | 34,400 |
| 2013-06-13 | $14.10 | $15.28 | 29,200 |
| 2013-06-12 | $13.74 | $14.88 | 46,200 |
| 2013-06-11 | $13.77 | $14.92 | 46,000 |
| 2013-06-10 | $13.77 | $14.91 | 40,400 |
| 2013-06-07 | $13.88 | $15.03 | 35,000 |
| 2013-06-06 | $13.91 | $15.07 | 59,800 |
| 2013-06-05 | $13.90 | $15.06 | 38,200 |
| 2013-06-04 | $14.28 | $15.47 | 38,800 |
| 2013-06-03 | $14.57 | $15.79 | 59,200 |
| 2013-05-31 | $14.20 | $15.38 | 25,600 |
| 2013-05-30 | $14.67 | $15.90 | 35,600 |
| 2013-05-29 | $14.61 | $15.83 | 24,800 |
| 2013-05-28 | $14.23 | $15.42 | 31,200 |
| 2013-05-24 | $14.37 | $15.57 | 18,800 |
| 2013-05-23 | $14.87 | $16.11 | 22,200 |
| 2013-05-22 | $14.74 | $15.97 | 43,200 |
| 2013-05-21 | $14.97 | $16.22 | 21,800 |
| 2013-05-20 | $15.11 | $16.37 | 15,600 |
| 2013-05-17 | $15.10 | $16.36 | 25,200 |
| 2013-05-16 | $15.13 | $16.39 | 27,600 |
| 2013-05-15 | $15.66 | $16.96 | 26,600 |
| 2013-05-14 | $15.71 | $17.02 | 44,200 |
| 2013-05-13 | $15.57 | $16.87 | 29,400 |
| 2013-05-10 | $15.53 | $16.82 | 32,000 |
| 2013-05-09 | $15.22 | $16.49 | 159,600 |
| 2013-05-08 | $15.24 | $16.51 | 216,200 |
| 2013-05-07 | $15.83 | $17.15 | 137,200 |
| 2013-05-06 | $16.09 | $17.43 | 36,200 |
| 2013-05-03 | $16.26 | $17.62 | 19,800 |
| 2013-05-02 | $15.90 | $17.23 | 24,200 |
| 2013-05-01 | $16.09 | $17.44 | 20,600 |
| 2013-04-30 | $16.32 | $17.68 | 20,400 |
| 2013-04-29 | $16.31 | $17.67 | 18,000 |
| 2013-04-26 | $15.93 | $17.26 | 16,800 |
| 2013-04-25 | $16.22 | $17.57 | 37,600 |
| 2013-04-24 | $16.10 | $17.44 | 20,000 |
| 2013-04-23 | $15.68 | $16.98 | 36,200 |
| 2013-04-22 | $15.50 | $16.79 | 53,800 |
| 2013-04-19 | $15.45 | $16.74 | 38,000 |
| 2013-04-18 | $15.43 | $16.72 | 21,800 |
| 2013-04-17 | $15.41 | $16.70 | 25,600 |
| 2013-04-16 | $15.42 | $16.70 | 39,000 |
| 2013-04-15 | $15.01 | $16.26 | 30,000 |
| 2013-04-12 | $15.58 | $16.88 | 11,400 |
| 2013-04-11 | $15.72 | $17.03 | 34,200 |
| 2013-04-10 | $15.33 | $16.61 | 48,000 |
| 2013-04-09 | $15.35 | $16.63 | 19,400 |
| 2013-04-08 | $15.36 | $16.64 | 47,400 |
| 2013-04-05 | $15.15 | $16.42 | 42,400 |
| 2013-04-04 | $15.38 | $16.66 | 32,400 |
| 2013-04-03 | $15.43 | $16.71 | 43,600 |
| 2013-04-02 | $15.52 | $16.81 | 42,800 |
| 2013-04-01 | $15.50 | $16.79 | 42,600 |
| 2013-03-28 | $15.56 | $16.86 | 44,000 |
| 2013-03-27 | $15.42 | $16.71 | 43,800 |
| 2013-03-26 | $15.39 | $16.67 | 45,200 |
| 2013-03-25 | $15.36 | $16.64 | 36,200 |
| 2013-03-22 | $15.34 | $16.62 | 49,600 |
| 2013-03-21 | $15.33 | $16.61 | 42,000 |
| 2013-03-20 | $15.31 | $16.59 | 32,600 |
| 2013-03-19 | $15.35 | $16.63 | 288,200 |
| 2013-03-18 | $15.63 | $16.94 | 1,049,800 |
| 2013-03-15 | $15.93 | $17.26 | 282,600 |
| 2013-03-14 | $15.55 | $16.85 | 39,000 |
| 2013-03-13 | $15.45 | $16.74 | 48,400 |
| 2013-03-12 | $15.65 | $16.95 | 36,200 |
| 2013-03-11 | $15.48 | $16.77 | 40,000 |
| 2013-03-08 | $15.45 | $16.74 | 63,800 |
| 2013-03-07 | $15.41 | $16.69 | 56,000 |
| 2013-03-06 | $15.66 | $16.83 | 35,000 |
| 2013-03-05 | $15.53 | $16.69 | 72,400 |
| 2013-03-04 | $15.37 | $16.52 | 50,000 |
| 2013-03-01 | $15.32 | $16.47 | 65,600 |
| 2013-02-28 | $15.33 | $16.48 | 64,200 |
| 2013-02-27 | $15.12 | $16.25 | 56,800 |
| 2013-02-26 | $14.95 | $16.07 | 43,600 |
| 2013-02-25 | $15.02 | $16.14 | 37,800 |
| 2013-02-22 | $15.18 | $16.32 | 32,200 |
| 2013-02-21 | $14.77 | $15.87 | 21,000 |
| 2013-02-20 | $14.75 | $15.85 | 33,400 |
| 2013-02-19 | $14.99 | $16.11 | 28,600 |
| 2013-02-15 | $14.47 | $15.55 | 57,800 |
| 2013-02-14 | $14.65 | $15.74 | 31,200 |
| 2013-02-13 | $14.81 | $15.92 | 41,200 |
| 2013-02-12 | $14.85 | $15.96 | 42,800 |
| 2013-02-11 | $14.70 | $15.80 | 36,000 |
| 2013-02-08 | $14.88 | $15.99 | 25,600 |
| 2013-02-07 | $14.44 | $15.52 | 27,200 |
| 2013-02-06 | $14.53 | $15.61 | 37,400 |
| 2013-02-05 | $14.35 | $15.42 | 44,200 |
| 2013-02-04 | $14.14 | $15.19 | 21,200 |
| 2013-02-01 | $14.32 | $15.39 | 29,400 |
| 2013-01-31 | $14.36 | $15.43 | 50,600 |
| 2013-01-30 | $14.41 | $15.49 | 39,200 |
| 2013-01-29 | $14.42 | $15.50 | 39,800 |
| 2013-01-28 | $13.88 | $14.92 | 39,800 |
| 2013-01-25 | $13.95 | $14.99 | 45,000 |
| 2013-01-24 | $13.86 | $14.90 | 20,800 |
| 2013-01-23 | $13.94 | $14.98 | 46,000 |
| 2013-01-22 | $14.24 | $15.31 | 68,200 |
| 2013-01-18 | $14.37 | $15.44 | 23,400 |
| 2013-01-17 | $14.41 | $15.49 | 65,400 |
| 2013-01-16 | $14.38 | $15.45 | 28,800 |
| 2013-01-15 | $13.84 | $14.87 | 50,200 |
| 2013-01-14 | $13.66 | $14.68 | 33,000 |
| 2013-01-11 | $13.67 | $14.69 | 77,600 |
| 2013-01-10 | $13.88 | $14.91 | 159,800 |
| 2013-01-09 | $13.71 | $14.73 | 463,200 |
| 2013-01-08 | $13.73 | $14.75 | 25,400 |
| 2013-01-07 | $13.78 | $14.81 | 48,600 |
| 2013-01-04 | $13.86 | $14.90 | 33,000 |
| 2013-01-03 | $14.01 | $15.06 | 35,600 |
| 2013-01-02 | $14.20 | $15.26 | 30,000 |