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
- 1997-10-08 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 | $18.48 | $37.23 | 29,400 |
| 2013-12-30 | $18.50 | $37.27 | 42,800 |
| 2013-12-27 | $18.49 | $37.25 | 29,000 |
| 2013-12-26 | $18.31 | $36.89 | 39,200 |
| 2013-12-24 | $18.29 | $36.85 | 30,400 |
| 2013-12-23 | $18.22 | $36.71 | 74,900 |
| 2013-12-20 | $18.05 | $36.36 | 40,400 |
| 2013-12-19 | $18.02 | $36.30 | 31,400 |
| 2013-12-18 | $17.95 | $36.16 | 34,100 |
| 2013-12-17 | $17.87 | $36.00 | 23,400 |
| 2013-12-16 | $18.06 | $36.38 | 27,600 |
| 2013-12-13 | $17.97 | $36.20 | 20,700 |
| 2013-12-12 | $18.03 | $36.32 | 25,500 |
| 2013-12-11 | $18.26 | $36.79 | 26,200 |
| 2013-12-10 | $18.48 | $37.23 | 11,400 |
| 2013-12-09 | $18.59 | $37.45 | 43,300 |
| 2013-12-06 | $18.53 | $37.33 | 34,400 |
| 2013-12-05 | $18.33 | $36.93 | 21,900 |
| 2013-12-04 | $18.48 | $37.23 | 38,700 |
| 2013-12-03 | $18.64 | $37.55 | 65,800 |
| 2013-12-02 | $18.96 | $38.20 | 31,200 |
| 2013-11-29 | $19.26 | $38.80 | 23,400 |
| 2013-11-27 | $19.13 | $38.54 | 25,200 |
| 2013-11-26 | $19.07 | $38.42 | 42,700 |
| 2013-11-25 | $18.94 | $38.16 | 15,300 |
| 2013-11-22 | $18.98 | $38.24 | 31,000 |
| 2013-11-21 | $19.02 | $38.32 | 45,400 |
| 2013-11-20 | $18.59 | $37.45 | 13,300 |
| 2013-11-19 | $18.74 | $37.75 | 25,300 |
| 2013-11-18 | $18.91 | $38.10 | 57,800 |
| 2013-11-15 | $18.29 | $36.85 | 37,600 |
| 2013-11-14 | $18.26 | $36.79 | 120,100 |
| 2013-11-13 | $18.64 | $37.55 | 60,800 |
| 2013-11-12 | $18.18 | $36.63 | 106,800 |
| 2013-11-11 | $18.18 | $36.63 | 8,700 |
| 2013-11-08 | $18.02 | $36.30 | 40,600 |
| 2013-11-07 | $18.03 | $36.32 | 189,300 |
| 2013-11-06 | $18.60 | $37.47 | 93,000 |
| 2013-11-05 | $18.39 | $37.05 | 151,200 |
| 2013-11-04 | $18.15 | $36.57 | 23,100 |
| 2013-11-01 | $18.10 | $36.47 | 21,400 |
| 2013-10-31 | $18.25 | $36.77 | 21,700 |
| 2013-10-30 | $18.61 | $37.49 | 22,500 |
| 2013-10-29 | $18.73 | $37.73 | 32,900 |
| 2013-10-28 | $18.57 | $37.41 | 22,200 |
| 2013-10-25 | $18.56 | $37.39 | 22,700 |
| 2013-10-24 | $18.40 | $37.07 | 15,200 |
| 2013-10-23 | $18.32 | $36.91 | 14,800 |
| 2013-10-22 | $18.54 | $37.35 | 18,200 |
| 2013-10-21 | $18.50 | $37.27 | 31,200 |
| 2013-10-18 | $18.64 | $37.55 | 45,100 |
| 2013-10-17 | $18.89 | $38.06 | 32,600 |
| 2013-10-16 | $18.88 | $38.04 | 311,100 |
| 2013-10-15 | $18.81 | $37.90 | 16,000 |
| 2013-10-14 | $18.87 | $38.02 | 30,100 |
| 2013-10-11 | $18.61 | $37.49 | 22,800 |
| 2013-10-10 | $19.34 | $38.96 | 46,700 |
| 2013-10-09 | $18.95 | $38.18 | 27,800 |
| 2013-10-08 | $18.78 | $37.84 | 29,500 |
| 2013-10-07 | $18.67 | $37.61 | 44,200 |
| 2013-10-04 | $18.05 | $36.36 | 18,400 |
| 2013-10-03 | $17.89 | $36.04 | 13,400 |
| 2013-10-02 | $17.80 | $35.86 | 20,500 |
| 2013-10-01 | $17.87 | $36.00 | 33,400 |
| 2013-09-30 | $17.79 | $35.84 | 16,700 |
| 2013-09-27 | $18.16 | $36.59 | 37,000 |
| 2013-09-26 | $18.12 | $36.51 | 31,400 |
| 2013-09-25 | $18.17 | $36.61 | 16,000 |
| 2013-09-24 | $18.16 | $36.59 | 43,100 |
| 2013-09-23 | $18.07 | $36.40 | 46,200 |
| 2013-09-20 | $18.20 | $36.67 | 141,000 |
| 2013-09-19 | $18.22 | $36.71 | 103,800 |
| 2013-09-18 | $18.68 | $37.63 | 156,500 |
| 2013-09-17 | $18.40 | $37.07 | 41,800 |
| 2013-09-16 | $18.16 | $36.59 | 58,100 |
| 2013-09-13 | $18.31 | $36.89 | 76,300 |
| 2013-09-12 | $18.27 | $36.81 | 139,600 |
| 2013-09-11 | $17.96 | $36.18 | 144,300 |
| 2013-09-10 | $17.10 | $34.45 | 175,100 |
| 2013-09-09 | $16.69 | $33.62 | 71,100 |
| 2013-09-06 | $16.76 | $33.77 | 74,300 |
| 2013-09-05 | $15.97 | $32.17 | 37,500 |
| 2013-09-04 | $16.07 | $32.38 | 95,500 |
| 2013-09-03 | $15.92 | $32.07 | 36,000 |
| 2013-08-30 | $15.86 | $31.95 | 37,300 |
| 2013-08-29 | $16.05 | $32.34 | 33,000 |
| 2013-08-28 | $16.35 | $32.94 | 20,000 |
| 2013-08-27 | $16.04 | $32.31 | 22,900 |
| 2013-08-26 | $16.25 | $32.74 | 28,900 |
| 2013-08-23 | $16.35 | $32.94 | 31,400 |
| 2013-08-22 | $16.35 | $32.94 | 10,700 |
| 2013-08-21 | $16.15 | $32.54 | 26,100 |
| 2013-08-20 | $16.23 | $32.70 | 22,100 |
| 2013-08-19 | $16.25 | $32.74 | 25,400 |
| 2013-08-16 | $16.49 | $33.22 | 43,700 |
| 2013-08-15 | $16.42 | $33.08 | 53,000 |
| 2013-08-14 | $16.41 | $33.06 | 26,700 |
| 2013-08-13 | $16.67 | $33.58 | 52,600 |
| 2013-08-12 | $16.31 | $32.86 | 15,300 |
| 2013-08-09 | $16.43 | $33.10 | 22,000 |
| 2013-08-08 | $16.38 | $33.00 | 70,300 |
| 2013-08-07 | $16.30 | $32.84 | 72,500 |
| 2013-08-06 | $16.07 | $32.38 | 68,100 |
| 2013-08-05 | $16.76 | $33.77 | 33,300 |
| 2013-08-02 | $16.99 | $34.23 | 20,800 |
| 2013-08-01 | $17.10 | $34.45 | 28,300 |
| 2013-07-31 | $16.94 | $34.13 | 21,300 |
| 2013-07-30 | $17.07 | $34.39 | 21,800 |
| 2013-07-29 | $16.80 | $33.85 | 35,000 |
| 2013-07-26 | $17.04 | $34.33 | 25,600 |
| 2013-07-25 | $17.09 | $34.43 | 25,000 |
| 2013-07-24 | $16.94 | $34.13 | 25,300 |
| 2013-07-23 | $16.72 | $33.68 | 27,000 |
| 2013-07-22 | $16.56 | $33.36 | 51,300 |
| 2013-07-19 | $16.39 | $33.02 | 24,400 |
| 2013-07-18 | $16.20 | $32.64 | 36,600 |
| 2013-07-17 | $15.96 | $32.15 | 18,800 |
| 2013-07-16 | $16.04 | $32.31 | 53,300 |
| 2013-07-15 | $16.02 | $32.27 | 21,600 |
| 2013-07-12 | $16.00 | $32.23 | 33,500 |
| 2013-07-11 | $16.09 | $32.42 | 36,500 |
| 2013-07-10 | $15.61 | $31.45 | 36,900 |
| 2013-07-09 | $15.67 | $31.57 | 50,700 |
| 2013-07-08 | $15.52 | $31.27 | 34,400 |
| 2013-07-05 | $15.40 | $31.03 | 63,700 |
| 2013-07-03 | $15.70 | $31.63 | 28,300 |
| 2013-07-02 | $15.78 | $31.79 | 37,200 |
| 2013-07-01 | $16.18 | $32.60 | 36,600 |
| 2013-06-28 | $16.48 | $33.20 | 38,700 |
| 2013-06-27 | $16.32 | $32.88 | 30,100 |
| 2013-06-26 | $16.12 | $32.48 | 51,500 |
| 2013-06-25 | $15.86 | $31.95 | 75,700 |
| 2013-06-24 | $16.08 | $32.40 | 66,000 |
| 2013-06-21 | $16.46 | $33.16 | 88,900 |
| 2013-06-20 | $16.66 | $33.56 | 54,000 |
| 2013-06-19 | $17.23 | $34.71 | 50,100 |
| 2013-06-18 | $17.75 | $35.76 | 39,800 |
| 2013-06-17 | $17.66 | $35.58 | 29,800 |
| 2013-06-14 | $17.31 | $34.87 | 9,700 |
| 2013-06-13 | $17.59 | $35.44 | 44,100 |
| 2013-06-12 | $17.21 | $34.67 | 19,000 |
| 2013-06-11 | $17.02 | $34.29 | 18,300 |
| 2013-06-10 | $17.01 | $34.27 | 20,800 |
| 2013-06-07 | $17.13 | $34.51 | 26,000 |
| 2013-06-06 | $17.05 | $34.35 | 41,700 |
| 2013-06-05 | $16.72 | $33.68 | 32,600 |
| 2013-06-04 | $16.86 | $33.97 | 35,500 |
| 2013-06-03 | $16.87 | $33.99 | 59,900 |
| 2013-05-31 | $16.94 | $34.13 | 27,800 |
| 2013-05-30 | $17.24 | $34.73 | 15,600 |
| 2013-05-29 | $17.11 | $34.47 | 13,100 |
| 2013-05-28 | $17.16 | $34.57 | 50,300 |
| 2013-05-24 | $17.15 | $34.55 | 29,600 |
| 2013-05-23 | $17.20 | $34.65 | 64,700 |
| 2013-05-22 | $17.05 | $34.35 | 68,100 |
| 2013-05-21 | $17.15 | $34.55 | 46,300 |
| 2013-05-20 | $16.71 | $33.66 | 38,700 |
| 2013-05-17 | $16.70 | $33.64 | 55,200 |
| 2013-05-16 | $16.56 | $33.36 | 81,800 |
| 2013-05-15 | $16.71 | $33.66 | 63,000 |
| 2013-05-14 | $16.91 | $34.07 | 49,200 |
| 2013-05-13 | $17.04 | $34.33 | 78,300 |
| 2013-05-10 | $17.18 | $34.61 | 24,000 |
| 2013-05-09 | $17.19 | $34.63 | 77,000 |
| 2013-05-08 | $17.49 | $35.24 | 41,000 |
| 2013-05-07 | $17.31 | $34.87 | 36,200 |
| 2013-05-06 | $17.23 | $34.71 | 203,300 |
| 2013-05-03 | $17.28 | $34.81 | 115,800 |
| 2013-05-02 | $16.72 | $33.68 | 128,500 |
| 2013-05-01 | $16.68 | $33.60 | 48,600 |
| 2013-04-30 | $18.20 | $33.81 | 108,900 |
| 2013-04-29 | $18.11 | $33.64 | 64,300 |
| 2013-04-26 | $17.94 | $33.32 | 47,100 |
| 2013-04-25 | $17.90 | $33.25 | 101,100 |
| 2013-04-24 | $17.89 | $33.23 | 80,400 |
| 2013-04-23 | $17.50 | $32.51 | 166,700 |
| 2013-04-22 | $17.41 | $32.34 | 68,400 |
| 2013-04-19 | $17.19 | $31.93 | 85,000 |
| 2013-04-18 | $17.30 | $32.13 | 86,900 |
| 2013-04-17 | $17.53 | $32.56 | 92,200 |
| 2013-04-16 | $18.28 | $33.95 | 57,800 |
| 2013-04-15 | $18.71 | $34.75 | 50,200 |
| 2013-04-12 | $19.06 | $35.40 | 35,700 |
| 2013-04-11 | $19.19 | $35.64 | 22,700 |
| 2013-04-10 | $19.08 | $35.44 | 116,200 |
| 2013-04-09 | $18.57 | $34.49 | 175,200 |
| 2013-04-08 | $18.22 | $33.84 | 20,900 |
| 2013-04-05 | $18.47 | $34.31 | 66,800 |
| 2013-04-04 | $18.27 | $33.94 | 43,700 |
| 2013-04-03 | $17.83 | $33.12 | 30,700 |
| 2013-04-02 | $18.03 | $33.49 | 63,400 |
| 2013-04-01 | $17.44 | $32.39 | 41,600 |
| 2013-03-28 | $17.55 | $32.60 | 28,400 |
| 2013-03-27 | $17.18 | $31.91 | 55,100 |
| 2013-03-26 | $17.40 | $32.32 | 31,500 |
| 2013-03-25 | $17.39 | $32.30 | 28,200 |
| 2013-03-22 | $18.03 | $33.49 | 47,600 |
| 2013-03-21 | $17.68 | $32.84 | 54,000 |
| 2013-03-20 | $17.04 | $31.65 | 86,000 |
| 2013-03-19 | $16.76 | $31.13 | 47,000 |
| 2013-03-18 | $16.69 | $31.00 | 71,300 |
| 2013-03-15 | $17.00 | $31.58 | 99,800 |
| 2013-03-14 | $17.00 | $31.58 | 74,900 |
| 2013-03-13 | $16.95 | $31.48 | 30,600 |
| 2013-03-12 | $17.00 | $31.58 | 47,500 |
| 2013-03-11 | $17.20 | $31.95 | 46,300 |
| 2013-03-08 | $17.16 | $31.87 | 20,700 |
| 2013-03-07 | $17.20 | $31.95 | 79,000 |
| 2013-03-06 | $17.05 | $31.67 | 74,200 |
| 2013-03-05 | $16.99 | $31.56 | 33,100 |
| 2013-03-04 | $16.80 | $31.21 | 44,000 |
| 2013-03-01 | $16.61 | $30.85 | 34,300 |
| 2013-02-28 | $16.74 | $31.09 | 26,000 |
| 2013-02-27 | $16.86 | $31.32 | 37,400 |
| 2013-02-26 | $16.59 | $30.82 | 79,800 |
| 2013-02-25 | $16.70 | $31.02 | 98,700 |
| 2013-02-22 | $17.04 | $31.65 | 64,000 |
| 2013-02-21 | $16.61 | $30.85 | 111,800 |
| 2013-02-20 | $17.03 | $31.63 | 50,400 |
| 2013-02-19 | $17.65 | $32.78 | 54,000 |
| 2013-02-15 | $17.33 | $32.19 | 33,300 |
| 2013-02-14 | $17.59 | $32.67 | 68,000 |
| 2013-02-13 | $17.97 | $33.38 | 39,100 |
| 2013-02-12 | $18.12 | $33.66 | 59,000 |
| 2013-02-11 | $17.80 | $33.06 | 35,700 |
| 2013-02-08 | $17.23 | $32.00 | 32,000 |
| 2013-02-07 | $16.82 | $31.24 | 87,200 |
| 2013-02-06 | $17.04 | $31.65 | 49,000 |
| 2013-02-05 | $17.29 | $32.12 | 36,600 |
| 2013-02-04 | $17.22 | $31.99 | 75,000 |
| 2013-02-01 | $17.54 | $32.58 | 114,100 |
| 2013-01-31 | $17.40 | $32.32 | 108,600 |
| 2013-01-30 | $17.88 | $33.21 | 60,300 |
| 2013-01-29 | $17.95 | $33.34 | 145,300 |
| 2013-01-28 | $17.60 | $32.69 | 85,700 |
| 2013-01-25 | $17.87 | $33.19 | 437,600 |
| 2013-01-24 | $17.84 | $33.14 | 65,800 |
| 2013-01-23 | $17.99 | $33.42 | 62,900 |
| 2013-01-22 | $18.38 | $34.14 | 43,900 |
| 2013-01-18 | $18.53 | $34.42 | 67,800 |
| 2013-01-17 | $18.59 | $34.53 | 51,700 |
| 2013-01-16 | $18.37 | $34.12 | 58,500 |
| 2013-01-15 | $18.69 | $34.72 | 61,600 |
| 2013-01-14 | $18.95 | $35.20 | 31,700 |
| 2013-01-11 | $19.03 | $35.35 | 22,400 |
| 2013-01-10 | $18.95 | $35.20 | 55,600 |
| 2013-01-09 | $18.71 | $34.75 | 46,900 |
| 2013-01-08 | $18.59 | $34.53 | 18,800 |
| 2013-01-07 | $18.67 | $34.68 | 118,800 |
| 2013-01-04 | $19.02 | $35.33 | 41,600 |
| 2013-01-03 | $18.73 | $34.79 | 53,900 |
| 2013-01-02 | $18.93 | $35.16 | 53,700 |