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
- 2010-06-09 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 | $18.38 | $18.38 | 0 |
| 2013-12-30 | $18.38 | $18.38 | 0 |
| 2013-12-27 | $18.38 | $18.38 | 2,200 |
| 2013-12-26 | $17.94 | $17.94 | 0 |
| 2013-12-24 | $17.94 | $17.94 | 0 |
| 2013-12-23 | $17.94 | $17.94 | 0 |
| 2013-12-20 | $17.94 | $17.94 | 0 |
| 2013-12-19 | $17.94 | $17.94 | 0 |
| 2013-12-18 | $17.94 | $17.94 | 0 |
| 2013-12-17 | $17.94 | $17.94 | 900 |
| 2013-12-16 | $17.94 | $17.94 | 1,100 |
| 2013-12-13 | $18.00 | $18.00 | 300 |
| 2013-12-12 | $18.67 | $18.67 | 0 |
| 2013-12-11 | $18.67 | $18.67 | 0 |
| 2013-12-10 | $18.67 | $18.67 | 0 |
| 2013-12-09 | $18.67 | $18.67 | 300 |
| 2013-12-06 | $18.43 | $18.43 | 0 |
| 2013-12-05 | $18.43 | $18.43 | 0 |
| 2013-12-04 | $18.43 | $18.43 | 300 |
| 2013-12-03 | $19.02 | $19.02 | 0 |
| 2013-12-02 | $19.02 | $19.02 | 1,000 |
| 2013-11-29 | $18.90 | $18.90 | 0 |
| 2013-11-27 | $18.90 | $18.90 | 0 |
| 2013-11-26 | $18.90 | $18.90 | 0 |
| 2013-11-25 | $18.90 | $18.90 | 600 |
| 2013-11-22 | $19.00 | $19.00 | 0 |
| 2013-11-21 | $19.00 | $19.00 | 300 |
| 2013-11-20 | $19.00 | $19.00 | 0 |
| 2013-11-19 | $19.00 | $19.00 | 0 |
| 2013-11-18 | $19.00 | $19.00 | 500 |
| 2013-11-15 | $18.25 | $18.25 | 16,000 |
| 2013-11-14 | $18.44 | $18.44 | 0 |
| 2013-11-13 | $18.44 | $18.44 | 500 |
| 2013-11-12 | $18.43 | $18.43 | 0 |
| 2013-11-11 | $18.43 | $18.43 | 0 |
| 2013-11-08 | $18.43 | $18.43 | 0 |
| 2013-11-07 | $18.43 | $18.43 | 0 |
| 2013-11-06 | $18.43 | $18.43 | 400 |
| 2013-11-05 | $18.28 | $18.28 | 800 |
| 2013-11-04 | $18.31 | $18.31 | 0 |
| 2013-11-01 | $18.31 | $18.31 | 0 |
| 2013-10-31 | $18.31 | $18.31 | 0 |
| 2013-10-30 | $18.31 | $18.31 | 0 |
| 2013-10-29 | $18.31 | $18.31 | 0 |
| 2013-10-28 | $18.31 | $18.31 | 0 |
| 2013-10-25 | $18.31 | $18.31 | 0 |
| 2013-10-24 | $18.31 | $18.31 | 0 |
| 2013-10-23 | $18.31 | $18.31 | 800 |
| 2013-10-22 | $18.78 | $18.78 | 0 |
| 2013-10-21 | $18.78 | $18.78 | 0 |
| 2013-10-18 | $18.78 | $18.78 | 0 |
| 2013-10-17 | $18.78 | $18.78 | 300 |
| 2013-10-16 | $19.01 | $19.01 | 700 |
| 2013-10-15 | $18.85 | $18.85 | 0 |
| 2013-10-14 | $18.85 | $18.85 | 1,000 |
| 2013-10-11 | $18.92 | $18.92 | 0 |
| 2013-10-10 | $18.92 | $18.92 | 0 |
| 2013-10-09 | $18.92 | $18.92 | 0 |
| 2013-10-08 | $18.92 | $18.92 | 500 |
| 2013-10-07 | $18.78 | $18.78 | 1,000 |
| 2013-10-04 | $17.65 | $17.65 | 0 |
| 2013-10-03 | $17.65 | $17.65 | 0 |
| 2013-10-02 | $17.65 | $17.65 | 0 |
| 2013-10-01 | $17.65 | $17.65 | 0 |
| 2013-09-30 | $18.08 | $18.08 | 0 |
| 2013-09-27 | $18.08 | $18.08 | 0 |
| 2013-09-26 | $18.08 | $18.08 | 1,500 |
| 2013-09-25 | $18.00 | $18.00 | 0 |
| 2013-09-24 | $18.00 | $18.00 | 0 |
| 2013-09-23 | $18.00 | $18.00 | 100 |
| 2013-09-20 | $18.23 | $18.23 | 0 |
| 2013-09-19 | $18.11 | $18.11 | 0 |
| 2013-09-18 | $18.11 | $18.11 | 0 |
| 2013-09-17 | $18.11 | $18.11 | 0 |
| 2013-09-16 | $18.11 | $18.11 | 0 |
| 2013-09-13 | $18.11 | $18.11 | 2,200 |
| 2013-09-12 | $18.13 | $18.13 | 2,800 |
| 2013-09-11 | $17.92 | $17.92 | 2,200 |
| 2013-09-10 | $17.05 | $17.05 | 1,100 |
| 2013-09-09 | $16.71 | $16.71 | 0 |
| 2013-09-06 | $16.71 | $16.71 | 100 |
| 2013-09-05 | $16.04 | $16.04 | 0 |
| 2013-09-04 | $16.04 | $16.04 | 3,000 |
| 2013-09-03 | $15.95 | $15.95 | 0 |
| 2013-08-30 | $15.95 | $15.95 | 0 |
| 2013-08-29 | $15.95 | $15.95 | 200 |
| 2013-08-28 | $16.21 | $16.21 | 60,300 |
| 2013-08-27 | $16.18 | $16.18 | 0 |
| 2013-08-26 | $16.18 | $16.18 | 0 |
| 2013-08-23 | $16.18 | $16.18 | 0 |
| 2013-08-22 | $16.18 | $16.18 | 100 |
| 2013-08-21 | $16.14 | $16.14 | 0 |
| 2013-08-20 | $16.14 | $16.14 | 1,400 |
| 2013-08-19 | $16.22 | $16.22 | 0 |
| 2013-08-16 | $16.22 | $16.22 | 0 |
| 2013-08-15 | $16.22 | $16.22 | 0 |
| 2013-08-14 | $16.22 | $16.22 | 0 |
| 2013-08-13 | $16.22 | $16.22 | 0 |
| 2013-08-12 | $16.22 | $16.22 | 300 |
| 2013-08-09 | $16.09 | $16.09 | 0 |
| 2013-08-08 | $16.09 | $16.09 | 0 |
| 2013-08-07 | $16.09 | $16.09 | 0 |
| 2013-08-06 | $16.09 | $16.09 | 100 |
| 2013-08-05 | $16.63 | $16.63 | 100 |
| 2013-08-02 | $16.65 | $16.65 | 0 |
| 2013-08-01 | $16.65 | $16.65 | 0 |
| 2013-07-31 | $16.65 | $16.65 | 0 |
| 2013-07-30 | $16.65 | $16.65 | 0 |
| 2013-07-29 | $16.65 | $16.65 | 200 |
| 2013-07-26 | $15.34 | $15.34 | 0 |
| 2013-07-25 | $15.34 | $15.34 | 0 |
| 2013-07-24 | $15.34 | $15.34 | 0 |
| 2013-07-23 | $15.34 | $15.34 | 0 |
| 2013-07-22 | $15.34 | $15.34 | 0 |
| 2013-07-19 | $15.34 | $15.34 | 0 |
| 2013-07-18 | $15.34 | $15.34 | 0 |
| 2013-07-17 | $15.34 | $15.34 | 0 |
| 2013-07-16 | $15.34 | $15.34 | 0 |
| 2013-07-15 | $15.34 | $15.34 | 0 |
| 2013-07-12 | $15.34 | $15.34 | 0 |
| 2013-07-11 | $15.34 | $15.34 | 0 |
| 2013-07-10 | $15.34 | $15.34 | 0 |
| 2013-07-09 | $15.34 | $15.34 | 0 |
| 2013-07-08 | $15.34 | $15.34 | 0 |
| 2013-07-05 | $15.34 | $15.34 | 400 |
| 2013-07-03 | $15.71 | $15.71 | 600 |
| 2013-07-02 | $16.00 | $16.00 | 0 |
| 2013-07-01 | $16.00 | $16.00 | 0 |
| 2013-06-28 | $16.00 | $16.00 | 0 |
| 2013-06-27 | $16.00 | $16.00 | 0 |
| 2013-06-26 | $16.00 | $16.00 | 0 |
| 2013-06-25 | $16.00 | $16.00 | 0 |
| 2013-06-24 | $16.00 | $16.00 | 1,400 |
| 2013-06-21 | $16.50 | $16.50 | 600 |
| 2013-06-20 | $17.34 | $17.34 | 0 |
| 2013-06-19 | $17.34 | $17.34 | 0 |
| 2013-06-18 | $17.34 | $17.34 | 0 |
| 2013-06-17 | $17.34 | $17.34 | 0 |
| 2013-06-14 | $17.34 | $17.34 | 800 |
| 2013-06-13 | $16.91 | $16.91 | 0 |
| 2013-06-12 | $16.91 | $16.91 | 0 |
| 2013-06-11 | $16.91 | $16.91 | 2,200 |
| 2013-06-10 | $16.93 | $16.93 | 400 |
| 2013-06-07 | $16.77 | $16.77 | 0 |
| 2013-06-06 | $16.77 | $16.77 | 0 |
| 2013-06-05 | $16.77 | $16.77 | 0 |
| 2013-06-04 | $16.77 | $16.77 | 100 |
| 2013-06-03 | $16.92 | $16.92 | 0 |
| 2013-05-31 | $16.92 | $16.92 | 1,800 |
| 2013-05-30 | $17.05 | $17.05 | 0 |
| 2013-05-29 | $17.05 | $17.05 | 0 |
| 2013-05-28 | $17.05 | $17.05 | 500 |
| 2013-05-24 | $17.04 | $17.04 | 0 |
| 2013-05-23 | $17.04 | $17.04 | 700 |
| 2013-05-22 | $17.17 | $17.17 | 100 |
| 2013-05-21 | $16.89 | $16.89 | 100 |
| 2013-05-20 | $16.53 | $16.53 | 100 |
| 2013-05-17 | $16.62 | $16.62 | 100 |
| 2013-05-16 | $16.50 | $16.50 | 0 |
| 2013-05-15 | $16.50 | $16.50 | 100 |
| 2013-05-14 | $16.83 | $16.83 | 600 |
| 2013-05-13 | $16.99 | $16.99 | 0 |
| 2013-05-10 | $16.99 | $16.99 | 0 |
| 2013-05-09 | $17.24 | $17.24 | 100 |
| 2013-05-08 | $17.48 | $17.48 | 100 |
| 2013-05-07 | $17.29 | $17.29 | 200 |
| 2013-05-06 | $17.88 | $17.88 | 0 |
| 2013-05-03 | $17.88 | $17.88 | 0 |
| 2013-05-02 | $17.88 | $17.88 | 900 |
| 2013-05-01 | $18.19 | $18.19 | 0 |
| 2013-04-30 | $18.19 | $18.19 | 100 |
| 2013-04-29 | $17.20 | $17.20 | 0 |
| 2013-04-26 | $17.20 | $17.20 | 0 |
| 2013-04-25 | $17.20 | $17.20 | 0 |
| 2013-04-24 | $17.20 | $17.20 | 0 |
| 2013-04-23 | $17.20 | $17.20 | 0 |
| 2013-04-22 | $17.20 | $17.20 | 100 |
| 2013-04-19 | $17.25 | $17.25 | 0 |
| 2013-04-18 | $17.25 | $17.25 | 500 |
| 2013-04-17 | $17.55 | $17.55 | 200 |
| 2013-04-16 | $19.05 | $19.05 | 0 |
| 2013-04-15 | $19.05 | $19.05 | 0 |
| 2013-04-12 | $19.05 | $19.05 | 100 |
| 2013-04-11 | $19.24 | $19.24 | 600 |
| 2013-04-10 | $19.08 | $19.08 | 100 |
| 2013-04-09 | $18.33 | $18.33 | 100 |
| 2013-04-08 | $18.52 | $18.52 | 0 |
| 2013-04-05 | $18.52 | $18.52 | 1,400 |
| 2013-04-04 | $18.20 | $18.20 | 1,300 |
| 2013-04-03 | $17.95 | $17.95 | 1,000 |
| 2013-04-02 | $17.53 | $17.53 | 0 |
| 2013-04-01 | $17.53 | $17.53 | 300 |
| 2013-03-28 | $17.31 | $17.31 | 0 |
| 2013-03-27 | $17.31 | $17.31 | 0 |
| 2013-03-26 | $17.31 | $17.31 | 0 |
| 2013-03-25 | $17.31 | $17.31 | 200 |
| 2013-03-22 | $18.08 | $18.08 | 600 |
| 2013-03-21 | $17.62 | $17.62 | 400 |
| 2013-03-20 | $16.66 | $16.66 | 0 |
| 2013-03-19 | $16.66 | $16.66 | 13,100 |
| 2013-03-18 | $16.70 | $16.70 | 100 |
| 2013-03-15 | $17.02 | $17.02 | 100 |
| 2013-03-14 | $17.04 | $17.04 | 1,000 |
| 2013-03-13 | $16.88 | $16.88 | 300 |
| 2013-03-12 | $17.06 | $17.06 | 0 |
| 2013-03-11 | $17.06 | $17.06 | 0 |
| 2013-03-08 | $17.06 | $17.06 | 200 |
| 2013-03-07 | $17.18 | $17.18 | 300 |
| 2013-03-06 | $16.89 | $16.89 | 0 |
| 2013-03-05 | $16.89 | $16.89 | 600 |
| 2013-03-04 | $16.66 | $16.66 | 400 |
| 2013-03-01 | $16.75 | $16.75 | 0 |
| 2013-02-28 | $16.75 | $16.75 | 300 |
| 2013-02-27 | $16.59 | $16.59 | 0 |
| 2013-02-26 | $16.59 | $16.59 | 400 |
| 2013-02-25 | $16.73 | $16.73 | 3,300 |
| 2013-02-22 | $16.51 | $16.51 | 0 |
| 2013-02-21 | $16.51 | $16.51 | 7,200 |
| 2013-02-20 | $17.30 | $17.30 | 0 |
| 2013-02-19 | $17.30 | $17.30 | 0 |
| 2013-02-15 | $17.30 | $17.30 | 1,900 |
| 2013-02-14 | $17.97 | $17.97 | 0 |
| 2013-02-13 | $17.97 | $17.97 | 0 |
| 2013-02-12 | $17.97 | $17.97 | 600 |
| 2013-02-11 | $17.58 | $17.58 | 1,200 |
| 2013-02-08 | $17.15 | $17.15 | 100 |
| 2013-02-07 | $17.38 | $17.38 | 0 |
| 2013-02-06 | $17.38 | $17.38 | 0 |
| 2013-02-05 | $17.38 | $17.38 | 0 |
| 2013-02-04 | $17.38 | $17.38 | 1,500 |
| 2013-02-01 | $17.50 | $17.50 | 100 |
| 2013-01-31 | $17.60 | $17.60 | 0 |
| 2013-01-30 | $17.60 | $17.60 | 0 |
| 2013-01-29 | $17.60 | $17.60 | 300 |
| 2013-01-28 | $17.86 | $17.86 | 0 |
| 2013-01-25 | $17.86 | $17.86 | 1,100 |
| 2013-01-24 | $17.85 | $17.85 | 3,300 |
| 2013-01-23 | $18.52 | $18.52 | 0 |
| 2013-01-22 | $18.52 | $18.52 | 0 |
| 2013-01-18 | $18.52 | $18.52 | 0 |
| 2013-01-17 | $18.52 | $18.52 | 0 |
| 2013-01-16 | $18.52 | $18.52 | 0 |
| 2013-01-15 | $18.52 | $18.52 | 0 |
| 2013-01-14 | $18.52 | $18.52 | 0 |
| 2013-01-11 | $18.52 | $18.52 | 0 |
| 2013-01-10 | $18.52 | $18.52 | 0 |
| 2013-01-09 | $18.52 | $18.52 | 0 |
| 2013-01-08 | $18.52 | $18.52 | 6,700 |
| 2013-01-07 | $18.74 | $18.74 | 2,500 |
| 2013-01-04 | $18.66 | $18.66 | 0 |
| 2013-01-03 | $18.66 | $18.66 | 0 |
| 2013-01-02 | $18.66 | $18.66 | 0 |