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
- 2010-01-05 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 | $21.39 | $22.82 | 2,800 |
| 2013-12-30 | $21.45 | $22.88 | 13,600 |
| 2013-12-27 | $21.16 | $22.57 | 6,900 |
| 2013-12-26 | $21.11 | $22.52 | 4,700 |
| 2013-12-24 | $20.90 | $22.30 | 2,800 |
| 2013-12-23 | $20.93 | $22.33 | 6,600 |
| 2013-12-20 | $20.94 | $22.34 | 1,300 |
| 2013-12-19 | $21.09 | $22.50 | 16,800 |
| 2013-12-18 | $20.97 | $22.37 | 8,400 |
| 2013-12-17 | $20.97 | $22.37 | 2,200 |
| 2013-12-16 | $21.22 | $22.64 | 2,300 |
| 2013-12-13 | $20.71 | $22.09 | 4,500 |
| 2013-12-12 | $20.81 | $22.20 | 700 |
| 2013-12-11 | $21.05 | $22.46 | 7,200 |
| 2013-12-10 | $21.03 | $22.43 | 1,700 |
| 2013-12-09 | $21.05 | $22.46 | 1,900 |
| 2013-12-06 | $21.14 | $22.55 | 3,900 |
| 2013-12-05 | $21.08 | $22.49 | 1,000 |
| 2013-12-04 | $21.02 | $22.42 | 3,600 |
| 2013-12-03 | $20.88 | $22.27 | 8,400 |
| 2013-12-02 | $21.62 | $23.06 | 5,800 |
| 2013-11-29 | $21.74 | $23.19 | 1,700 |
| 2013-11-27 | $21.66 | $23.11 | 15,700 |
| 2013-11-26 | $21.60 | $23.04 | 30,400 |
| 2013-11-25 | $21.60 | $23.04 | 21,900 |
| 2013-11-22 | $21.39 | $22.82 | 4,900 |
| 2013-11-21 | $21.15 | $22.56 | 1,900 |
| 2013-11-20 | $20.67 | $22.05 | 3,200 |
| 2013-11-19 | $20.83 | $22.22 | 2,600 |
| 2013-11-18 | $20.53 | $21.90 | 5,900 |
| 2013-11-15 | $20.52 | $21.89 | 15,500 |
| 2013-11-14 | $20.05 | $21.39 | 12,300 |
| 2013-11-13 | $19.83 | $21.15 | 5,900 |
| 2013-11-12 | $19.93 | $21.26 | 24,300 |
| 2013-11-11 | $19.74 | $21.06 | 9,400 |
| 2013-11-08 | $19.41 | $20.71 | 10,300 |
| 2013-11-07 | $19.00 | $20.27 | 1,900 |
| 2013-11-06 | $19.36 | $20.65 | 14,100 |
| 2013-11-05 | $19.34 | $20.63 | 109,300 |
| 2013-11-04 | $19.46 | $20.76 | 21,600 |
| 2013-11-01 | $19.33 | $20.62 | 231,100 |
| 2013-10-31 | $19.32 | $20.61 | 5,600 |
| 2013-10-30 | $20.15 | $21.50 | 700 |
| 2013-10-29 | $19.72 | $21.04 | 2,700 |
| 2013-10-28 | $19.64 | $20.95 | 10,600 |
| 2013-10-25 | $19.95 | $21.28 | 6,000 |
| 2013-10-24 | $20.27 | $21.62 | 3,200 |
| 2013-10-23 | $20.04 | $21.38 | 15,200 |
| 2013-10-22 | $19.95 | $21.28 | 31,200 |
| 2013-10-21 | $20.29 | $21.64 | 3,900 |
| 2013-10-18 | $20.20 | $21.55 | 8,000 |
| 2013-10-17 | $19.85 | $21.18 | 3,400 |
| 2013-10-16 | $19.03 | $20.30 | 54,800 |
| 2013-10-15 | $19.10 | $20.38 | 6,900 |
| 2013-10-14 | $19.03 | $20.30 | 63,100 |
| 2013-10-11 | $19.14 | $20.42 | 11,500 |
| 2013-10-10 | $19.25 | $20.54 | 8,600 |
| 2013-10-09 | $18.99 | $20.26 | 10,500 |
| 2013-10-08 | $18.98 | $20.25 | 23,500 |
| 2013-10-07 | $19.31 | $20.60 | 21,800 |
| 2013-10-04 | $19.53 | $20.83 | 11,000 |
| 2013-10-03 | $19.15 | $20.43 | 11,200 |
| 2013-10-02 | $19.38 | $20.67 | 45,700 |
| 2013-10-01 | $19.74 | $21.06 | 97,700 |
| 2013-09-30 | $19.45 | $20.75 | 9,300 |
| 2013-09-27 | $19.69 | $21.00 | 5,200 |
| 2013-09-26 | $19.77 | $21.09 | 5,900 |
| 2013-09-25 | $19.59 | $20.90 | 29,800 |
| 2013-09-24 | $19.00 | $20.27 | 11,000 |
| 2013-09-23 | $18.79 | $20.04 | 12,800 |
| 2013-09-20 | $18.83 | $20.09 | 17,600 |
| 2013-09-19 | $18.66 | $19.91 | 13,300 |
| 2013-09-18 | $18.86 | $20.12 | 15,000 |
| 2013-09-17 | $18.51 | $19.75 | 11,500 |
| 2013-09-16 | $18.57 | $19.81 | 2,800 |
| 2013-09-13 | $18.47 | $19.70 | 3,100 |
| 2013-09-12 | $18.50 | $19.74 | 15,700 |
| 2013-09-11 | $18.57 | $19.81 | 7,200 |
| 2013-09-10 | $18.37 | $19.60 | 26,000 |
| 2013-09-09 | $17.42 | $18.58 | 19,900 |
| 2013-09-06 | $17.00 | $18.14 | 4,400 |
| 2013-09-05 | $16.97 | $18.10 | 2,800 |
| 2013-09-04 | $17.08 | $18.22 | 38,800 |
| 2013-09-03 | $17.47 | $18.64 | 19,900 |
| 2013-08-30 | $17.83 | $19.02 | 12,900 |
| 2013-08-29 | $18.13 | $19.34 | 3,600 |
| 2013-08-28 | $17.94 | $19.14 | 16,600 |
| 2013-08-27 | $18.56 | $19.80 | 10,600 |
| 2013-08-26 | $19.22 | $20.50 | 51,800 |
| 2013-08-23 | $19.30 | $20.59 | 13,300 |
| 2013-08-22 | $19.17 | $20.45 | 10,200 |
| 2013-08-21 | $18.80 | $20.06 | 46,200 |
| 2013-08-20 | $18.89 | $20.15 | 22,000 |
| 2013-08-19 | $18.85 | $20.11 | 27,000 |
| 2013-08-16 | $18.91 | $20.17 | 34,100 |
| 2013-08-15 | $19.07 | $20.34 | 24,400 |
| 2013-08-14 | $19.44 | $20.74 | 6,600 |
| 2013-08-13 | $19.64 | $20.95 | 21,000 |
| 2013-08-12 | $19.44 | $20.74 | 9,900 |
| 2013-08-09 | $19.82 | $21.14 | 30,100 |
| 2013-08-08 | $19.48 | $20.78 | 15,600 |
| 2013-08-07 | $18.96 | $20.23 | 3,900 |
| 2013-08-06 | $19.27 | $20.56 | 26,000 |
| 2013-08-05 | $19.65 | $20.96 | 11,700 |
| 2013-08-02 | $19.48 | $20.78 | 11,200 |
| 2013-08-01 | $20.46 | $21.83 | 5,300 |
| 2013-07-31 | $19.95 | $21.28 | 6,200 |
| 2013-07-30 | $20.15 | $21.50 | 4,300 |
| 2013-07-29 | $20.33 | $21.69 | 3,600 |
| 2013-07-26 | $20.53 | $21.90 | 27,600 |
| 2013-07-25 | $20.78 | $22.17 | 1,200 |
| 2013-07-24 | $20.35 | $21.71 | 7,500 |
| 2013-07-23 | $19.93 | $21.26 | 9,200 |
| 2013-07-22 | $20.29 | $21.64 | 44,100 |
| 2013-07-19 | $20.33 | $21.69 | 8,800 |
| 2013-07-18 | $20.03 | $21.37 | 6,000 |
| 2013-07-17 | $19.99 | $21.32 | 61,600 |
| 2013-07-16 | $20.42 | $21.78 | 15,200 |
| 2013-07-15 | $20.05 | $21.39 | 4,100 |
| 2013-07-12 | $20.04 | $21.38 | 5,300 |
| 2013-07-11 | $19.95 | $21.28 | 5,500 |
| 2013-07-10 | $19.63 | $20.94 | 4,100 |
| 2013-07-09 | $19.51 | $20.81 | 7,800 |
| 2013-07-08 | $19.46 | $20.76 | 14,300 |
| 2013-07-05 | $19.59 | $20.90 | 3,800 |
| 2013-07-03 | $19.82 | $21.14 | 1,500 |
| 2013-07-02 | $20.44 | $21.80 | 4,400 |
| 2013-07-01 | $20.52 | $21.89 | 7,600 |
| 2013-06-28 | $20.24 | $21.59 | 2,100 |
| 2013-06-27 | $20.24 | $21.59 | 2,200 |
| 2013-06-26 | $19.98 | $21.31 | 9,800 |
| 2013-06-25 | $19.98 | $21.31 | 4,100 |
| 2013-06-24 | $19.94 | $21.27 | 1,000 |
| 2013-06-21 | $20.46 | $21.83 | 4,900 |
| 2013-06-20 | $20.51 | $21.88 | 5,000 |
| 2013-06-19 | $21.07 | $22.48 | 10,400 |
| 2013-06-18 | $21.37 | $22.80 | 18,500 |
| 2013-06-17 | $21.32 | $22.74 | 7,300 |
| 2013-06-14 | $21.13 | $22.54 | 8,200 |
| 2013-06-13 | $21.24 | $22.66 | 43,600 |
| 2013-06-12 | $21.10 | $22.51 | 62,600 |
| 2013-06-11 | $21.60 | $23.04 | 239,500 |
| 2013-06-10 | $21.60 | $23.04 | 405,800 |
| 2013-06-07 | $21.48 | $22.91 | 13,100 |
| 2013-06-06 | $21.96 | $23.43 | 12,900 |
| 2013-06-05 | $21.95 | $23.42 | 4,900 |
| 2013-06-04 | $22.20 | $23.68 | 13,100 |
| 2013-06-03 | $21.87 | $23.33 | 3,900 |
| 2013-05-31 | $21.57 | $23.01 | 2,800 |
| 2013-05-30 | $21.83 | $23.29 | 4,400 |
| 2013-05-29 | $20.77 | $22.16 | 4,400 |
| 2013-05-28 | $21.31 | $22.73 | 11,000 |
| 2013-05-24 | $20.74 | $22.12 | 4,200 |
| 2013-05-23 | $20.90 | $22.30 | 8,300 |
| 2013-05-22 | $21.08 | $22.49 | 9,700 |
| 2013-05-21 | $20.83 | $22.22 | 22,900 |
| 2013-05-20 | $20.59 | $21.96 | 17,900 |
| 2013-05-17 | $19.92 | $21.25 | 2,600 |
| 2013-05-16 | $20.12 | $21.46 | 16,800 |
| 2013-05-15 | $20.18 | $21.53 | 10,900 |
| 2013-05-14 | $20.27 | $21.62 | 5,800 |
| 2013-05-13 | $20.34 | $21.70 | 2,300 |
| 2013-05-10 | $20.81 | $22.20 | 8,900 |
| 2013-05-09 | $20.68 | $22.06 | 3,800 |
| 2013-05-08 | $20.95 | $22.35 | 10,400 |
| 2013-05-07 | $20.74 | $22.12 | 14,400 |
| 2013-05-06 | $20.37 | $21.73 | 15,100 |
| 2013-05-03 | $20.60 | $21.98 | 8,200 |
| 2013-05-02 | $20.50 | $21.87 | 5,400 |
| 2013-05-01 | $19.84 | $21.16 | 3,300 |
| 2013-04-30 | $19.92 | $21.25 | 7,600 |
| 2013-04-29 | $19.53 | $20.83 | 13,800 |
| 2013-04-26 | $19.14 | $20.42 | 11,900 |
| 2013-04-25 | $19.41 | $20.71 | 7,100 |
| 2013-04-24 | $19.40 | $20.70 | 3,000 |
| 2013-04-23 | $19.06 | $20.33 | 9,100 |
| 2013-04-22 | $18.41 | $19.64 | 4,100 |
| 2013-04-19 | $18.10 | $19.31 | 2,800 |
| 2013-04-18 | $18.12 | $19.33 | 6,000 |
| 2013-04-17 | $18.65 | $19.90 | 5,400 |
| 2013-04-16 | $19.18 | $20.46 | 3,900 |
| 2013-04-15 | $18.37 | $19.60 | 3,200 |
| 2013-04-12 | $18.61 | $19.85 | 2,400 |
| 2013-04-11 | $19.04 | $20.31 | 11,100 |
| 2013-04-10 | $18.76 | $20.01 | 4,700 |
| 2013-04-09 | $18.25 | $19.47 | 9,600 |
| 2013-04-08 | $18.03 | $19.23 | 7,600 |
| 2013-04-05 | $18.38 | $19.61 | 12,500 |
| 2013-04-04 | $19.25 | $20.54 | 13,600 |
| 2013-04-03 | $19.87 | $21.20 | 11,600 |
| 2013-04-02 | $19.75 | $21.07 | 19,600 |
| 2013-04-01 | $19.39 | $20.68 | 4,600 |
| 2013-03-28 | $19.54 | $20.84 | 2,800 |
| 2013-03-27 | $19.54 | $20.84 | 8,200 |
| 2013-03-26 | $20.04 | $21.38 | 6,200 |
| 2013-03-25 | $20.13 | $21.47 | 2,600 |
| 2013-03-22 | $20.32 | $21.68 | 2,300 |
| 2013-03-21 | $20.31 | $21.67 | 16,200 |
| 2013-03-20 | $20.94 | $22.34 | 6,400 |
| 2013-03-19 | $20.91 | $22.31 | 3,300 |
| 2013-03-18 | $21.38 | $22.81 | 8,900 |
| 2013-03-15 | $21.03 | $22.43 | 1,100 |
| 2013-03-14 | $20.78 | $22.17 | 3,900 |
| 2013-03-13 | $20.00 | $21.34 | 4,400 |
| 2013-03-12 | $20.21 | $21.56 | 8,100 |
| 2013-03-11 | $19.62 | $20.93 | 12,800 |
| 2013-03-08 | $19.89 | $21.22 | 12,000 |
| 2013-03-07 | $20.11 | $21.45 | 5,800 |
| 2013-03-06 | $20.13 | $21.47 | 3,300 |
| 2013-03-05 | $20.33 | $21.69 | 5,700 |
| 2013-03-04 | $20.16 | $21.51 | 300 |
| 2013-03-01 | $20.06 | $21.40 | 57,200 |
| 2013-02-28 | $20.14 | $21.48 | 16,700 |
| 2013-02-27 | $19.65 | $20.96 | 7,100 |
| 2013-02-26 | $19.43 | $20.73 | 6,600 |
| 2013-02-25 | $19.23 | $20.51 | 8,000 |
| 2013-02-22 | $19.90 | $21.23 | 4,400 |
| 2013-02-21 | $19.71 | $21.03 | 36,400 |
| 2013-02-20 | $19.82 | $21.14 | 14,900 |
| 2013-02-19 | $20.40 | $21.76 | 46,800 |
| 2013-02-15 | $20.60 | $21.98 | 2,900 |
| 2013-02-14 | $20.37 | $21.73 | 2,600 |
| 2013-02-13 | $20.69 | $22.07 | 5,600 |
| 2013-02-12 | $20.20 | $21.55 | 2,200 |
| 2013-02-11 | $19.82 | $21.14 | 3,100 |
| 2013-02-08 | $19.90 | $21.23 | 2,500 |
| 2013-02-07 | $19.60 | $20.91 | 2,800 |
| 2013-02-06 | $19.86 | $21.19 | 2,500 |
| 2013-02-05 | $19.45 | $20.75 | 10,200 |
| 2013-02-04 | $19.35 | $20.64 | 2,400 |
| 2013-02-01 | $20.15 | $21.50 | 19,500 |
| 2013-01-31 | $19.77 | $21.09 | 112,700 |
| 2013-01-30 | $20.10 | $21.44 | 10,400 |
| 2013-01-29 | $20.32 | $21.68 | 18,700 |
| 2013-01-28 | $20.45 | $21.82 | 9,100 |
| 2013-01-25 | $20.45 | $21.82 | 129,300 |
| 2013-01-24 | $20.10 | $21.44 | 13,700 |
| 2013-01-23 | $19.65 | $20.96 | 3,000 |
| 2013-01-22 | $19.82 | $21.14 | 5,400 |
| 2013-01-18 | $19.23 | $20.51 | 9,200 |
| 2013-01-17 | $19.59 | $20.90 | 1,500 |
| 2013-01-16 | $18.98 | $20.25 | 9,400 |
| 2013-01-15 | $18.97 | $20.24 | 5,200 |
| 2013-01-14 | $19.35 | $20.64 | 11,800 |
| 2013-01-11 | $19.28 | $20.57 | 15,400 |
| 2013-01-10 | $19.33 | $20.62 | 16,700 |
| 2013-01-09 | $19.30 | $20.59 | 6,000 |
| 2013-01-08 | $19.28 | $20.57 | 6,100 |
| 2013-01-07 | $19.71 | $21.03 | 13,600 |
| 2013-01-04 | $19.59 | $20.90 | 4,100 |
| 2013-01-03 | $19.41 | $20.71 | 8,300 |
| 2013-01-02 | $19.44 | $20.74 | 4,500 |