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
- 2007-10-25 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 | $18.06 | $18.06 | 1,600 |
| 2013-12-30 | $18.39 | $18.39 | 3,900 |
| 2013-12-27 | $18.45 | $18.45 | 2,700 |
| 2013-12-26 | $18.47 | $18.47 | 6,000 |
| 2013-12-24 | $18.51 | $18.51 | 600 |
| 2013-12-23 | $18.55 | $18.55 | 200 |
| 2013-12-20 | $18.45 | $18.45 | 1,900 |
| 2013-12-19 | $18.39 | $18.39 | 2,500 |
| 2013-12-18 | $18.02 | $18.02 | 400 |
| 2013-12-17 | $17.84 | $17.84 | 0 |
| 2013-12-16 | $17.84 | $17.84 | 1,300 |
| 2013-12-13 | $17.97 | $17.97 | 400 |
| 2013-12-12 | $18.07 | $18.07 | 2,000 |
| 2013-12-11 | $17.94 | $17.94 | 11,500 |
| 2013-12-10 | $17.83 | $17.83 | 1,400 |
| 2013-12-09 | $17.85 | $17.85 | 1,000 |
| 2013-12-06 | $17.79 | $17.79 | 300 |
| 2013-12-05 | $17.70 | $17.70 | 1,400 |
| 2013-12-04 | $17.49 | $17.49 | 1,300 |
| 2013-12-03 | $17.33 | $17.33 | 500 |
| 2013-12-02 | $17.18 | $17.18 | 2,500 |
| 2013-11-29 | $17.24 | $17.24 | 400 |
| 2013-11-27 | $16.94 | $16.94 | 1,600 |
| 2013-11-26 | $16.93 | $16.93 | 0 |
| 2013-11-25 | $16.93 | $16.93 | 100 |
| 2013-11-22 | $16.93 | $16.93 | 100 |
| 2013-11-21 | $16.83 | $16.83 | 2,100 |
| 2013-11-20 | $16.51 | $16.51 | 200 |
| 2013-11-19 | $16.58 | $16.58 | 100 |
| 2013-11-18 | $16.55 | $16.55 | 4,200 |
| 2013-11-15 | $16.71 | $16.71 | 1,900 |
| 2013-11-14 | $16.59 | $16.59 | 1,300 |
| 2013-11-13 | $16.42 | $16.42 | 900 |
| 2013-11-12 | $16.36 | $16.36 | 7,500 |
| 2013-11-11 | $16.43 | $16.43 | 300 |
| 2013-11-08 | $16.35 | $16.35 | 500 |
| 2013-11-07 | $16.12 | $16.12 | 1,200 |
| 2013-11-06 | $16.24 | $16.24 | 400 |
| 2013-11-05 | $16.18 | $16.18 | 400 |
| 2013-11-04 | $16.18 | $16.18 | 700 |
| 2013-11-01 | $16.34 | $16.34 | 300 |
| 2013-10-31 | $16.77 | $16.77 | 1,600 |
| 2013-10-30 | $16.92 | $16.92 | 600 |
| 2013-10-29 | $16.90 | $16.90 | 100 |
| 2013-10-28 | $17.01 | $17.01 | 800 |
| 2013-10-25 | $17.13 | $17.13 | 4,100 |
| 2013-10-24 | $16.93 | $16.93 | 1,300 |
| 2013-10-23 | $16.95 | $16.95 | 200 |
| 2013-10-22 | $17.18 | $17.18 | 1,700 |
| 2013-10-21 | $17.28 | $17.28 | 1,200 |
| 2013-10-18 | $17.52 | $17.52 | 4,700 |
| 2013-10-17 | $17.44 | $17.44 | 5,900 |
| 2013-10-16 | $17.67 | $17.67 | 2,200 |
| 2013-10-15 | $17.66 | $17.66 | 5,900 |
| 2013-10-14 | $17.80 | $17.80 | 3,500 |
| 2013-10-11 | $17.59 | $17.59 | 300 |
| 2013-10-10 | $17.68 | $17.68 | 1,300 |
| 2013-10-09 | $17.36 | $17.36 | 600 |
| 2013-10-08 | $17.45 | $17.45 | 0 |
| 2013-10-07 | $17.45 | $17.45 | 200 |
| 2013-10-04 | $17.20 | $17.20 | 0 |
| 2013-10-03 | $17.20 | $17.20 | 5,100 |
| 2013-10-02 | $17.32 | $17.32 | 3,000 |
| 2013-10-01 | $17.12 | $17.12 | 600 |
| 2013-09-30 | $17.13 | $17.13 | 9,900 |
| 2013-09-27 | $17.33 | $17.33 | 100 |
| 2013-09-26 | $17.29 | $17.29 | 1,100 |
| 2013-09-25 | $17.27 | $17.27 | 1,100 |
| 2013-09-24 | $17.24 | $17.24 | 18,400 |
| 2013-09-23 | $17.37 | $17.37 | 3,500 |
| 2013-09-20 | $17.83 | $17.83 | 900 |
| 2013-09-19 | $17.89 | $17.89 | 700 |
| 2013-09-18 | $17.95 | $17.95 | 7,500 |
| 2013-09-17 | $17.93 | $17.93 | 0 |
| 2013-09-16 | $17.93 | $17.93 | 1,400 |
| 2013-09-13 | $18.04 | $18.04 | 9,800 |
| 2013-09-12 | $17.91 | $17.91 | 2,200 |
| 2013-09-11 | $17.74 | $17.74 | 2,000 |
| 2013-09-10 | $17.72 | $17.72 | 20,600 |
| 2013-09-09 | $17.99 | $17.99 | 6,300 |
| 2013-09-06 | $18.00 | $18.00 | 28,200 |
| 2013-09-05 | $18.08 | $18.08 | 900 |
| 2013-09-04 | $18.09 | $18.09 | 100 |
| 2013-09-03 | $18.26 | $18.26 | 13,000 |
| 2013-08-30 | $18.22 | $18.22 | 0 |
| 2013-08-29 | $18.22 | $18.22 | 1,300 |
| 2013-08-28 | $18.23 | $18.23 | 1,400 |
| 2013-08-27 | $18.11 | $18.11 | 13,200 |
| 2013-08-26 | $17.71 | $17.71 | 6,700 |
| 2013-08-23 | $17.82 | $17.82 | 6,100 |
| 2013-08-22 | $17.67 | $17.67 | 100 |
| 2013-08-21 | $17.49 | $17.49 | 1,900 |
| 2013-08-20 | $17.53 | $17.53 | 1,900 |
| 2013-08-19 | $17.68 | $17.68 | 300 |
| 2013-08-16 | $17.46 | $17.46 | 600 |
| 2013-08-15 | $17.63 | $17.63 | 1,500 |
| 2013-08-14 | $17.34 | $17.34 | 12,500 |
| 2013-08-13 | $17.16 | $17.16 | 300 |
| 2013-08-12 | $17.26 | $17.26 | 500 |
| 2013-08-09 | $16.95 | $16.95 | 32,000 |
| 2013-08-08 | $16.97 | $16.97 | 1,500 |
| 2013-08-07 | $16.85 | $16.85 | 900 |
| 2013-08-06 | $17.12 | $17.12 | 3,800 |
| 2013-08-05 | $17.41 | $17.41 | 0 |
| 2013-08-02 | $17.41 | $17.41 | 1,000 |
| 2013-08-01 | $17.53 | $17.53 | 7,400 |
| 2013-07-31 | $17.33 | $17.33 | 2,100 |
| 2013-07-30 | $17.25 | $17.25 | 300 |
| 2013-07-29 | $17.39 | $17.39 | 200 |
| 2013-07-26 | $17.68 | $17.68 | 1,000 |
| 2013-07-25 | $17.85 | $17.85 | 1,900 |
| 2013-07-24 | $17.88 | $17.88 | 2,100 |
| 2013-07-23 | $18.13 | $18.13 | 4,500 |
| 2013-07-22 | $18.00 | $18.00 | 3,300 |
| 2013-07-19 | $18.29 | $18.29 | 0 |
| 2013-07-18 | $18.29 | $18.29 | 6,000 |
| 2013-07-17 | $17.87 | $17.87 | 200 |
| 2013-07-16 | $17.99 | $17.99 | 7,300 |
| 2013-07-15 | $17.67 | $17.67 | 0 |
| 2013-07-12 | $17.67 | $17.67 | 0 |
| 2013-07-11 | $17.67 | $17.67 | 3,800 |
| 2013-07-10 | $17.75 | $17.75 | 13,400 |
| 2013-07-09 | $17.59 | $17.59 | 1,000 |
| 2013-07-08 | $17.66 | $17.66 | 600 |
| 2013-07-05 | $17.51 | $17.51 | 1,000 |
| 2013-07-03 | $17.29 | $17.29 | 500 |
| 2013-07-02 | $17.12 | $17.12 | 7,600 |
| 2013-07-01 | $16.82 | $16.82 | 1,300 |
| 2013-06-28 | $16.81 | $16.81 | 2,800 |
| 2013-06-27 | $16.77 | $16.77 | 1,400 |
| 2013-06-26 | $16.88 | $16.88 | 7,100 |
| 2013-06-25 | $16.92 | $16.92 | 400 |
| 2013-06-24 | $16.91 | $16.91 | 9,800 |
| 2013-06-21 | $16.94 | $16.94 | 10,400 |
| 2013-06-20 | $17.36 | $17.36 | 2,900 |
| 2013-06-19 | $17.92 | $17.92 | 2,900 |
| 2013-06-18 | $17.79 | $17.79 | 1,600 |
| 2013-06-17 | $17.67 | $17.67 | 1,600 |
| 2013-06-14 | $17.46 | $17.46 | 1,300 |
| 2013-06-13 | $17.49 | $17.49 | 6,000 |
| 2013-06-12 | $17.27 | $17.27 | 28,900 |
| 2013-06-11 | $17.11 | $17.11 | 7,700 |
| 2013-06-10 | $17.34 | $17.34 | 2,200 |
| 2013-06-07 | $17.41 | $17.41 | 2,000 |
| 2013-06-06 | $17.33 | $17.33 | 5,900 |
| 2013-06-05 | $17.47 | $17.47 | 2,500 |
| 2013-06-04 | $17.50 | $17.50 | 6,700 |
| 2013-06-03 | $17.33 | $17.33 | 2,600 |
| 2013-05-31 | $17.25 | $17.25 | 6,100 |
| 2013-05-30 | $17.50 | $17.50 | 9,000 |
| 2013-05-29 | $17.71 | $17.71 | 3,000 |
| 2013-05-28 | $17.98 | $17.98 | 6,600 |
| 2013-05-24 | $17.96 | $17.96 | 7,400 |
| 2013-05-23 | $17.90 | $17.90 | 2,700 |
| 2013-05-22 | $17.89 | $17.89 | 1,200 |
| 2013-05-21 | $18.14 | $18.14 | 3,800 |
| 2013-05-20 | $18.14 | $18.14 | 900 |
| 2013-05-17 | $17.92 | $17.92 | 6,700 |
| 2013-05-16 | $17.65 | $17.65 | 3,200 |
| 2013-05-15 | $17.69 | $17.69 | 4,900 |
| 2013-05-14 | $17.59 | $17.59 | 2,800 |
| 2013-05-13 | $17.50 | $17.50 | 15,400 |
| 2013-05-10 | $17.62 | $17.62 | 1,900 |
| 2013-05-09 | $17.75 | $17.75 | 8,900 |
| 2013-05-08 | $17.74 | $17.74 | 3,400 |
| 2013-05-07 | $17.66 | $17.66 | 12,800 |
| 2013-05-06 | $17.81 | $17.81 | 31,700 |
| 2013-05-03 | $17.78 | $17.78 | 7,200 |
| 2013-05-02 | $17.63 | $17.63 | 5,600 |
| 2013-05-01 | $17.72 | $17.72 | 3,700 |
| 2013-04-30 | $18.01 | $18.01 | 6,900 |
| 2013-04-29 | $18.25 | $18.25 | 15,300 |
| 2013-04-26 | $17.99 | $17.99 | 1,900 |
| 2013-04-25 | $17.83 | $17.83 | 4,800 |
| 2013-04-24 | $17.69 | $17.69 | 2,600 |
| 2013-04-23 | $17.64 | $17.64 | 2,400 |
| 2013-04-22 | $17.72 | $17.72 | 2,700 |
| 2013-04-19 | $17.79 | $17.79 | 9,700 |
| 2013-04-18 | $17.85 | $17.85 | 17,100 |
| 2013-04-17 | $17.32 | $17.32 | 4,200 |
| 2013-04-16 | $17.43 | $17.43 | 1,700 |
| 2013-04-15 | $17.37 | $17.37 | 41,800 |
| 2013-04-12 | $17.78 | $17.78 | 3,600 |
| 2013-04-11 | $18.02 | $18.02 | 700 |
| 2013-04-10 | $18.08 | $18.08 | 4,000 |
| 2013-04-09 | $17.98 | $17.98 | 2,000 |
| 2013-04-08 | $18.03 | $18.03 | 3,200 |
| 2013-04-05 | $17.90 | $17.90 | 2,600 |
| 2013-04-04 | $17.64 | $17.64 | 10,100 |
| 2013-04-03 | $17.88 | $17.88 | 4,900 |
| 2013-04-02 | $18.35 | $18.35 | 4,800 |
| 2013-04-01 | $18.50 | $18.50 | 3,900 |
| 2013-03-28 | $18.36 | $18.36 | 5,600 |
| 2013-03-27 | $18.42 | $18.42 | 30,700 |
| 2013-03-26 | $18.28 | $18.28 | 19,500 |
| 2013-03-25 | $17.90 | $17.90 | 8,700 |
| 2013-03-22 | $17.94 | $17.94 | 18,200 |
| 2013-03-21 | $17.90 | $17.90 | 4,400 |
| 2013-03-20 | $18.09 | $18.09 | 4,800 |
| 2013-03-19 | $18.01 | $18.01 | 5,600 |
| 2013-03-18 | $18.05 | $18.05 | 12,800 |
| 2013-03-15 | $18.05 | $18.05 | 14,100 |
| 2013-03-14 | $17.92 | $17.92 | 12,200 |
| 2013-03-13 | $17.64 | $17.64 | 1,100 |
| 2013-03-12 | $17.58 | $17.58 | 12,000 |
| 2013-03-11 | $17.66 | $17.66 | 6,700 |
| 2013-03-08 | $17.67 | $17.67 | 800 |
| 2013-03-07 | $17.55 | $17.55 | 8,000 |
| 2013-03-06 | $17.21 | $17.21 | 2,100 |
| 2013-03-05 | $17.40 | $17.40 | 5,000 |
| 2013-03-04 | $17.27 | $17.27 | 8,900 |
| 2013-03-01 | $17.26 | $17.26 | 27,000 |
| 2013-02-28 | $17.35 | $17.35 | 59,100 |
| 2013-02-27 | $17.37 | $17.37 | 25,700 |
| 2013-02-26 | $17.49 | $17.49 | 9,900 |
| 2013-02-25 | $17.66 | $17.66 | 10,400 |
| 2013-02-22 | $17.52 | $17.52 | 12,400 |
| 2013-02-21 | $17.40 | $17.40 | 114,800 |
| 2013-02-20 | $17.59 | $17.59 | 12,300 |
| 2013-02-19 | $17.78 | $17.78 | 2,100 |
| 2013-02-15 | $17.63 | $17.63 | 600 |
| 2013-02-14 | $17.74 | $17.74 | 2,900 |
| 2013-02-13 | $17.90 | $17.90 | 1,700 |
| 2013-02-12 | $17.89 | $17.89 | 6,200 |
| 2013-02-11 | $17.77 | $17.77 | 5,600 |
| 2013-02-08 | $17.79 | $17.79 | 300 |
| 2013-02-07 | $17.72 | $17.72 | 6,800 |
| 2013-02-06 | $18.00 | $18.00 | 3,200 |
| 2013-02-05 | $17.87 | $17.87 | 3,000 |
| 2013-02-04 | $17.72 | $17.72 | 1,700 |
| 2013-02-01 | $17.75 | $17.75 | 22,700 |
| 2013-01-31 | $17.77 | $17.77 | 12,500 |
| 2013-01-30 | $17.76 | $17.76 | 400 |
| 2013-01-29 | $17.50 | $17.50 | 7,900 |
| 2013-01-28 | $17.50 | $17.50 | 12,600 |
| 2013-01-25 | $17.69 | $17.69 | 3,100 |
| 2013-01-24 | $17.69 | $17.69 | 11,000 |
| 2013-01-23 | $17.81 | $17.81 | 900 |
| 2013-01-22 | $17.78 | $17.78 | 1,800 |
| 2013-01-18 | $17.61 | $17.61 | 1,100 |
| 2013-01-17 | $17.55 | $17.55 | 10,100 |
| 2013-01-16 | $17.29 | $17.29 | 11,300 |
| 2013-01-15 | $17.31 | $17.31 | 200 |
| 2013-01-14 | $17.32 | $17.32 | 2,000 |
| 2013-01-11 | $17.04 | $17.04 | 400 |
| 2013-01-10 | $17.01 | $17.01 | 10,200 |
| 2013-01-09 | $16.79 | $16.79 | 47,800 |
| 2013-01-08 | $17.11 | $17.11 | 0 |
| 2013-01-07 | $17.11 | $17.11 | 300 |
| 2013-01-04 | $17.04 | $17.04 | 3,300 |
| 2013-01-03 | $16.96 | $16.96 | 8,300 |
| 2013-01-02 | $17.10 | $17.10 | 1,600 |