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
- 1999-03-23 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 | $18.19 | $28.03 | 0 |
| 2013-12-30 | $18.19 | $28.03 | 0 |
| 2013-12-27 | $18.19 | $28.03 | 0 |
| 2013-12-26 | $18.19 | $28.03 | 53 |
| 2013-12-24 | $18.75 | $28.89 | 0 |
| 2013-12-23 | $18.75 | $28.89 | 0 |
| 2013-12-20 | $18.75 | $28.89 | 0 |
| 2013-12-19 | $18.75 | $28.89 | 0 |
| 2013-12-18 | $18.75 | $28.89 | 0 |
| 2013-12-17 | $18.75 | $28.89 | 0 |
| 2013-12-16 | $18.75 | $28.89 | 0 |
| 2013-12-13 | $18.75 | $28.89 | 0 |
| 2013-12-12 | $18.75 | $28.89 | 107 |
| 2013-12-11 | $19.22 | $29.61 | 107 |
| 2013-12-10 | $18.75 | $28.89 | 0 |
| 2013-12-09 | $18.75 | $28.89 | 0 |
| 2013-12-06 | $18.75 | $28.89 | 0 |
| 2013-12-05 | $18.75 | $28.89 | 0 |
| 2013-12-04 | $18.75 | $28.89 | 0 |
| 2013-12-03 | $18.75 | $28.89 | 0 |
| 2013-12-02 | $18.75 | $28.89 | 0 |
| 2013-11-29 | $18.75 | $28.89 | 960 |
| 2013-11-27 | $20.62 | $31.78 | 0 |
| 2013-11-26 | $20.62 | $31.78 | 0 |
| 2013-11-25 | $20.62 | $31.78 | 0 |
| 2013-11-22 | $20.62 | $31.78 | 0 |
| 2013-11-21 | $20.62 | $31.78 | 0 |
| 2013-11-20 | $20.62 | $31.78 | 0 |
| 2013-11-19 | $20.62 | $31.78 | 0 |
| 2013-11-18 | $20.62 | $31.78 | 0 |
| 2013-11-15 | $20.62 | $31.78 | 320 |
| 2013-11-14 | $19.69 | $30.34 | 0 |
| 2013-11-13 | $19.69 | $30.34 | 0 |
| 2013-11-12 | $19.69 | $30.34 | 267 |
| 2013-11-11 | $19.69 | $30.34 | 0 |
| 2013-11-08 | $19.69 | $30.34 | 213 |
| 2013-11-07 | $19.22 | $29.61 | 0 |
| 2013-11-06 | $19.22 | $29.61 | 0 |
| 2013-11-05 | $19.22 | $29.61 | 427 |
| 2013-11-04 | $18.84 | $29.04 | 533 |
| 2013-11-01 | $19.24 | $29.64 | 0 |
| 2013-10-31 | $19.24 | $29.64 | 3,147 |
| 2013-10-30 | $19.69 | $30.34 | 0 |
| 2013-10-29 | $19.69 | $30.34 | 0 |
| 2013-10-28 | $19.69 | $30.34 | 0 |
| 2013-10-25 | $19.69 | $30.34 | 0 |
| 2013-10-24 | $19.69 | $30.34 | 0 |
| 2013-10-23 | $19.69 | $30.34 | 0 |
| 2013-10-22 | $19.69 | $30.34 | 0 |
| 2013-10-21 | $19.69 | $30.34 | 213 |
| 2013-10-18 | $20.62 | $31.78 | 0 |
| 2013-10-17 | $20.62 | $31.78 | 0 |
| 2013-10-16 | $20.62 | $31.78 | 0 |
| 2013-10-15 | $20.62 | $31.78 | 0 |
| 2013-10-14 | $20.62 | $31.78 | 0 |
| 2013-10-11 | $20.62 | $31.78 | 0 |
| 2013-10-10 | $20.62 | $31.78 | 0 |
| 2013-10-09 | $20.62 | $31.78 | 0 |
| 2013-10-08 | $20.62 | $31.78 | 0 |
| 2013-10-07 | $20.62 | $31.78 | 0 |
| 2013-10-04 | $20.62 | $31.78 | 0 |
| 2013-10-03 | $20.62 | $31.78 | 0 |
| 2013-10-02 | $20.62 | $31.78 | 0 |
| 2013-10-01 | $20.62 | $31.78 | 0 |
| 2013-09-30 | $20.62 | $31.78 | 53 |
| 2013-09-27 | $18.84 | $29.04 | 0 |
| 2013-09-26 | $18.84 | $29.04 | 0 |
| 2013-09-25 | $18.84 | $29.04 | 0 |
| 2013-09-24 | $18.84 | $29.04 | 0 |
| 2013-09-23 | $18.84 | $29.04 | 0 |
| 2013-09-20 | $18.84 | $29.04 | 0 |
| 2013-09-19 | $18.84 | $29.04 | 0 |
| 2013-09-18 | $18.84 | $29.04 | 0 |
| 2013-09-17 | $18.84 | $29.04 | 53 |
| 2013-09-16 | $22.03 | $33.95 | 0 |
| 2013-09-13 | $22.03 | $33.95 | 0 |
| 2013-09-12 | $22.03 | $33.95 | 0 |
| 2013-09-11 | $22.03 | $33.95 | 0 |
| 2013-09-10 | $22.03 | $33.46 | 0 |
| 2013-09-09 | $22.03 | $33.46 | 107 |
| 2013-09-06 | $19.22 | $29.19 | 0 |
| 2013-09-05 | $19.22 | $29.19 | 0 |
| 2013-09-04 | $19.22 | $29.19 | 0 |
| 2013-09-03 | $19.22 | $29.19 | 0 |
| 2013-08-30 | $19.22 | $29.19 | 0 |
| 2013-08-29 | $19.22 | $29.19 | 0 |
| 2013-08-28 | $19.22 | $29.19 | 0 |
| 2013-08-27 | $19.22 | $29.19 | 0 |
| 2013-08-26 | $19.22 | $29.19 | 0 |
| 2013-08-23 | $19.22 | $29.19 | 0 |
| 2013-08-22 | $19.22 | $29.19 | 0 |
| 2013-08-21 | $19.22 | $29.19 | 0 |
| 2013-08-20 | $19.22 | $29.19 | 0 |
| 2013-08-19 | $19.22 | $29.19 | 0 |
| 2013-08-16 | $19.22 | $29.19 | 0 |
| 2013-08-15 | $19.22 | $29.19 | 0 |
| 2013-08-14 | $19.22 | $29.19 | 0 |
| 2013-08-13 | $19.22 | $29.19 | 0 |
| 2013-08-12 | $19.22 | $29.19 | 0 |
| 2013-08-09 | $19.22 | $29.19 | 0 |
| 2013-08-08 | $19.22 | $29.19 | 0 |
| 2013-08-07 | $19.22 | $29.19 | 0 |
| 2013-08-06 | $19.22 | $29.19 | 0 |
| 2013-08-05 | $19.22 | $29.19 | 0 |
| 2013-08-02 | $19.22 | $29.19 | 0 |
| 2013-08-01 | $19.22 | $29.19 | 0 |
| 2013-07-31 | $19.22 | $29.19 | 0 |
| 2013-07-30 | $19.22 | $29.19 | 267 |
| 2013-07-29 | $18.19 | $27.62 | 0 |
| 2013-07-26 | $18.19 | $27.62 | 0 |
| 2013-07-25 | $18.19 | $27.62 | 0 |
| 2013-07-24 | $18.19 | $27.62 | 0 |
| 2013-07-23 | $18.19 | $27.62 | 0 |
| 2013-07-22 | $18.19 | $27.62 | 0 |
| 2013-07-19 | $18.19 | $27.62 | 0 |
| 2013-07-18 | $18.19 | $27.62 | 0 |
| 2013-07-17 | $18.19 | $27.62 | 0 |
| 2013-07-16 | $18.19 | $27.62 | 0 |
| 2013-07-15 | $18.19 | $27.62 | 0 |
| 2013-07-12 | $18.19 | $27.62 | 0 |
| 2013-07-11 | $18.19 | $27.62 | 0 |
| 2013-07-10 | $18.19 | $27.62 | 0 |
| 2013-07-09 | $18.19 | $27.62 | 0 |
| 2013-07-08 | $18.19 | $27.62 | 0 |
| 2013-07-05 | $18.19 | $27.62 | 0 |
| 2013-07-03 | $18.19 | $27.62 | 0 |
| 2013-07-02 | $18.19 | $27.62 | 0 |
| 2013-07-01 | $18.19 | $27.62 | 0 |
| 2013-06-28 | $18.19 | $27.62 | 0 |
| 2013-06-27 | $18.19 | $27.62 | 0 |
| 2013-06-26 | $18.19 | $27.62 | 0 |
| 2013-06-25 | $18.19 | $27.62 | 0 |
| 2013-06-24 | $18.19 | $27.62 | 0 |
| 2013-06-21 | $18.19 | $27.62 | 0 |
| 2013-06-20 | $18.19 | $27.62 | 0 |
| 2013-06-19 | $18.19 | $27.62 | 0 |
| 2013-06-18 | $18.19 | $27.62 | 0 |
| 2013-06-17 | $18.19 | $27.62 | 427 |
| 2013-06-14 | $18.75 | $28.47 | 0 |
| 2013-06-13 | $18.75 | $28.47 | 0 |
| 2013-06-12 | $18.75 | $28.47 | 0 |
| 2013-06-11 | $18.75 | $28.47 | 0 |
| 2013-06-10 | $18.75 | $28.47 | 0 |
| 2013-06-07 | $18.75 | $28.47 | 0 |
| 2013-06-06 | $18.75 | $28.47 | 0 |
| 2013-06-05 | $18.75 | $28.47 | 0 |
| 2013-06-04 | $18.75 | $28.47 | 0 |
| 2013-06-03 | $18.75 | $28.47 | 0 |
| 2013-05-31 | $18.75 | $28.47 | 0 |
| 2013-05-30 | $18.75 | $28.47 | 0 |
| 2013-05-29 | $18.75 | $28.47 | 0 |
| 2013-05-28 | $18.75 | $28.47 | 0 |
| 2013-05-24 | $18.75 | $28.47 | 0 |
| 2013-05-23 | $18.75 | $28.47 | 0 |
| 2013-05-22 | $18.75 | $28.47 | 0 |
| 2013-05-21 | $18.75 | $28.47 | 0 |
| 2013-05-20 | $18.75 | $28.47 | 0 |
| 2013-05-17 | $18.75 | $28.47 | 0 |
| 2013-05-16 | $18.75 | $28.47 | 0 |
| 2013-05-15 | $18.75 | $28.47 | 267 |
| 2013-05-14 | $19.03 | $28.90 | 0 |
| 2013-05-13 | $19.03 | $28.90 | 0 |
| 2013-05-10 | $19.03 | $28.90 | 0 |
| 2013-05-09 | $19.03 | $28.90 | 0 |
| 2013-05-08 | $19.03 | $28.90 | 0 |
| 2013-05-07 | $19.03 | $28.90 | 0 |
| 2013-05-06 | $19.03 | $28.90 | 0 |
| 2013-05-03 | $19.03 | $28.90 | 0 |
| 2013-05-02 | $19.03 | $28.90 | 0 |
| 2013-05-01 | $19.03 | $28.90 | 0 |
| 2013-04-30 | $19.03 | $28.90 | 0 |
| 2013-04-29 | $19.03 | $28.90 | 0 |
| 2013-04-26 | $19.03 | $28.90 | 0 |
| 2013-04-25 | $19.03 | $28.90 | 0 |
| 2013-04-24 | $19.03 | $28.90 | 0 |
| 2013-04-23 | $19.03 | $28.90 | 0 |
| 2013-04-22 | $19.03 | $28.90 | 0 |
| 2013-04-19 | $19.03 | $28.90 | 0 |
| 2013-04-18 | $19.03 | $28.90 | 533 |
| 2013-04-17 | $17.44 | $26.48 | 0 |
| 2013-04-16 | $17.44 | $26.48 | 0 |
| 2013-04-15 | $17.44 | $26.48 | 267 |
| 2013-04-12 | $17.44 | $26.48 | 2,080 |
| 2013-04-11 | $17.81 | $27.05 | 0 |
| 2013-04-10 | $17.81 | $27.05 | 0 |
| 2013-04-09 | $17.81 | $27.05 | 53 |
| 2013-04-08 | $17.15 | $26.05 | 373 |
| 2013-04-05 | $18.75 | $28.47 | 0 |
| 2013-04-04 | $18.75 | $28.47 | 0 |
| 2013-04-03 | $18.75 | $28.47 | 533 |
| 2013-04-02 | $18.75 | $28.47 | 2,187 |
| 2013-04-01 | $18.75 | $28.47 | 53 |
| 2013-03-28 | $18.02 | $27.36 | 0 |
| 2013-03-27 | $18.02 | $27.36 | 0 |
| 2013-03-26 | $18.02 | $27.36 | 0 |
| 2013-03-25 | $18.02 | $27.36 | 0 |
| 2013-03-22 | $18.02 | $27.36 | 0 |
| 2013-03-21 | $18.02 | $27.36 | 0 |
| 2013-03-20 | $18.02 | $27.36 | 0 |
| 2013-03-19 | $18.02 | $27.36 | 0 |
| 2013-03-18 | $18.02 | $27.36 | 107 |
| 2013-03-15 | $20.53 | $31.18 | 0 |
| 2013-03-14 | $20.53 | $31.18 | 53 |
| 2013-03-13 | $19.69 | $29.90 | 0 |
| 2013-03-12 | $19.69 | $29.41 | 0 |
| 2013-03-11 | $19.69 | $29.41 | 107 |
| 2013-03-08 | $19.29 | $28.83 | 53 |
| 2013-03-07 | $17.81 | $26.61 | 0 |
| 2013-03-06 | $17.81 | $26.61 | 0 |
| 2013-03-05 | $17.81 | $26.61 | 0 |
| 2013-03-04 | $17.81 | $26.61 | 0 |
| 2013-03-01 | $17.81 | $26.61 | 373 |
| 2013-02-28 | $18.00 | $26.89 | 0 |
| 2013-02-27 | $18.00 | $26.89 | 0 |
| 2013-02-26 | $18.00 | $26.89 | 0 |
| 2013-02-25 | $18.00 | $26.89 | 0 |
| 2013-02-22 | $18.00 | $26.89 | 533 |
| 2013-02-21 | $19.29 | $28.83 | 160 |
| 2013-02-20 | $17.92 | $26.78 | 587 |
| 2013-02-19 | $19.12 | $28.57 | 0 |
| 2013-02-15 | $19.12 | $28.57 | 0 |
| 2013-02-14 | $19.12 | $28.57 | 0 |
| 2013-02-13 | $19.12 | $28.57 | 2,987 |
| 2013-02-12 | $19.74 | $29.50 | 0 |
| 2013-02-11 | $19.74 | $29.50 | 267 |
| 2013-02-08 | $19.31 | $28.85 | 0 |
| 2013-02-07 | $19.31 | $28.85 | 427 |
| 2013-02-06 | $19.31 | $28.85 | 0 |
| 2013-02-05 | $19.31 | $28.85 | 1,067 |
| 2013-02-04 | $20.62 | $30.82 | 53 |
| 2013-02-01 | $22.50 | $33.62 | 0 |
| 2013-01-31 | $22.50 | $33.62 | 0 |
| 2013-01-30 | $22.50 | $33.62 | 0 |
| 2013-01-29 | $22.50 | $33.62 | 53 |
| 2013-01-28 | $18.94 | $28.29 | 0 |
| 2013-01-25 | $18.94 | $28.29 | 0 |
| 2013-01-24 | $18.94 | $28.29 | 0 |
| 2013-01-23 | $18.94 | $28.29 | 0 |
| 2013-01-22 | $18.94 | $28.29 | 160 |
| 2013-01-18 | $18.09 | $27.03 | 0 |
| 2013-01-17 | $18.09 | $27.03 | 0 |
| 2013-01-16 | $18.09 | $27.03 | 320 |
| 2013-01-15 | $17.38 | $25.97 | 0 |
| 2013-01-14 | $17.38 | $25.97 | 0 |
| 2013-01-11 | $17.38 | $25.97 | 0 |
| 2013-01-10 | $17.38 | $25.97 | 107 |
| 2013-01-09 | $17.10 | $25.55 | 0 |
| 2013-01-08 | $17.10 | $25.55 | 0 |
| 2013-01-07 | $17.10 | $25.55 | 0 |
| 2013-01-04 | $17.10 | $25.55 | 373 |
| 2013-01-03 | $16.87 | $25.21 | 0 |
| 2013-01-02 | $16.87 | $25.21 | 0 |