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
- 2011-01-26 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 | $20.82 | $20.82 | 1,800 |
| 2013-12-30 | $20.32 | $20.32 | 0 |
| 2013-12-27 | $20.32 | $20.32 | 7,700 |
| 2013-12-26 | $20.20 | $20.20 | 200 |
| 2013-12-24 | $20.15 | $20.15 | 6,400 |
| 2013-12-23 | $20.25 | $20.25 | 900 |
| 2013-12-20 | $19.51 | $19.51 | 0 |
| 2013-12-19 | $19.51 | $19.51 | 0 |
| 2013-12-18 | $19.51 | $19.51 | 300 |
| 2013-12-17 | $19.33 | $19.33 | 10,300 |
| 2013-12-16 | $19.00 | $19.00 | 3,000 |
| 2013-12-13 | $19.00 | $19.00 | 2,600 |
| 2013-12-12 | $18.60 | $18.60 | 2,900 |
| 2013-12-11 | $19.49 | $19.49 | 200 |
| 2013-12-10 | $19.79 | $19.79 | 300 |
| 2013-12-09 | $19.40 | $19.40 | 0 |
| 2013-12-06 | $19.40 | $19.40 | 1,500 |
| 2013-12-05 | $18.96 | $18.96 | 2,400 |
| 2013-12-04 | $18.45 | $18.45 | 5,000 |
| 2013-12-03 | $18.37 | $18.37 | 2,100 |
| 2013-12-02 | $19.41 | $19.41 | 3,100 |
| 2013-11-29 | $19.45 | $19.45 | 3,200 |
| 2013-11-27 | $19.50 | $19.50 | 0 |
| 2013-11-26 | $19.50 | $19.50 | 1,700 |
| 2013-11-25 | $19.88 | $19.88 | 1,000 |
| 2013-11-22 | $19.37 | $19.37 | 1,700 |
| 2013-11-21 | $19.12 | $19.12 | 600 |
| 2013-11-20 | $19.54 | $19.54 | 14,000 |
| 2013-11-19 | $19.67 | $19.67 | 0 |
| 2013-11-18 | $19.67 | $19.67 | 6,300 |
| 2013-11-15 | $19.64 | $19.64 | 6,200 |
| 2013-11-14 | $18.90 | $18.90 | 3,600 |
| 2013-11-13 | $19.25 | $19.25 | 0 |
| 2013-11-12 | $19.25 | $19.25 | 3,000 |
| 2013-11-11 | $19.29 | $19.29 | 1,800 |
| 2013-11-08 | $19.30 | $19.30 | 2,100 |
| 2013-11-07 | $19.47 | $19.47 | 61,500 |
| 2013-11-06 | $19.48 | $19.48 | 3,000 |
| 2013-11-05 | $19.54 | $19.54 | 1,900 |
| 2013-11-04 | $19.75 | $19.75 | 4,300 |
| 2013-11-01 | $19.73 | $19.73 | 13,400 |
| 2013-10-31 | $20.06 | $20.06 | 9,200 |
| 2013-10-30 | $20.05 | $20.05 | 2,500 |
| 2013-10-29 | $20.15 | $20.15 | 0 |
| 2013-10-28 | $20.15 | $20.15 | 14,100 |
| 2013-10-25 | $20.08 | $20.08 | 1,300 |
| 2013-10-24 | $20.15 | $20.15 | 5,600 |
| 2013-10-23 | $20.58 | $20.58 | 5,200 |
| 2013-10-22 | $20.42 | $20.42 | 4,200 |
| 2013-10-21 | $20.21 | $20.21 | 400 |
| 2013-10-18 | $20.85 | $20.85 | 0 |
| 2013-10-17 | $20.85 | $20.85 | 1,300 |
| 2013-10-16 | $20.50 | $20.50 | 1,100 |
| 2013-10-15 | $19.67 | $19.67 | 0 |
| 2013-10-14 | $19.67 | $19.67 | 200 |
| 2013-10-11 | $19.85 | $19.85 | 2,700 |
| 2013-10-10 | $19.77 | $19.77 | 5,000 |
| 2013-10-09 | $19.15 | $19.15 | 16,400 |
| 2013-10-08 | $18.86 | $18.86 | 4,700 |
| 2013-10-07 | $19.34 | $19.34 | 5,500 |
| 2013-10-04 | $19.95 | $19.95 | 1,200 |
| 2013-10-03 | $19.98 | $19.98 | 1,700 |
| 2013-10-02 | $19.58 | $19.58 | 1,600 |
| 2013-10-01 | $19.65 | $19.65 | 1,600 |
| 2013-09-30 | $19.63 | $19.63 | 6,800 |
| 2013-09-27 | $19.55 | $19.55 | 4,500 |
| 2013-09-26 | $19.55 | $19.55 | 4,300 |
| 2013-09-25 | $19.84 | $19.84 | 4,100 |
| 2013-09-24 | $19.81 | $19.81 | 0 |
| 2013-09-23 | $19.81 | $19.81 | 7,500 |
| 2013-09-20 | $19.60 | $19.60 | 2,500 |
| 2013-09-19 | $19.11 | $19.11 | 0 |
| 2013-09-18 | $19.11 | $19.11 | 2,400 |
| 2013-09-17 | $19.36 | $19.36 | 10,600 |
| 2013-09-16 | $19.19 | $19.19 | 1,800 |
| 2013-09-13 | $18.90 | $18.90 | 0 |
| 2013-09-12 | $18.90 | $18.90 | 5,300 |
| 2013-09-11 | $18.48 | $18.48 | 1,300 |
| 2013-09-10 | $17.68 | $17.68 | 0 |
| 2013-09-09 | $17.68 | $17.68 | 42,400 |
| 2013-09-06 | $18.02 | $18.02 | 3,700 |
| 2013-09-05 | $17.68 | $17.68 | 3,100 |
| 2013-09-04 | $17.40 | $17.40 | 12,000 |
| 2013-09-03 | $17.70 | $17.70 | 4,100 |
| 2013-08-30 | $18.26 | $18.26 | 20,300 |
| 2013-08-29 | $18.09 | $18.09 | 26,900 |
| 2013-08-28 | $18.18 | $18.18 | 4,100 |
| 2013-08-27 | $19.05 | $19.05 | 0 |
| 2013-08-26 | $19.05 | $19.05 | 800 |
| 2013-08-23 | $18.87 | $18.87 | 5,000 |
| 2013-08-22 | $18.75 | $18.75 | 0 |
| 2013-08-21 | $18.75 | $18.75 | 7,100 |
| 2013-08-20 | $19.01 | $19.01 | 1,000 |
| 2013-08-19 | $18.70 | $18.70 | 2,600 |
| 2013-08-16 | $19.30 | $19.30 | 40,500 |
| 2013-08-15 | $20.22 | $20.22 | 0 |
| 2013-08-14 | $20.22 | $20.22 | 5,200 |
| 2013-08-13 | $19.62 | $19.62 | 0 |
| 2013-08-12 | $19.62 | $19.62 | 200 |
| 2013-08-09 | $19.69 | $19.69 | 1,600 |
| 2013-08-08 | $19.39 | $19.39 | 1,900 |
| 2013-08-07 | $19.34 | $19.34 | 1,700 |
| 2013-08-06 | $19.40 | $19.40 | 0 |
| 2013-08-05 | $19.40 | $19.40 | 1,300 |
| 2013-08-02 | $19.35 | $19.35 | 28,400 |
| 2013-08-01 | $19.05 | $19.05 | 7,800 |
| 2013-07-31 | $18.54 | $18.54 | 2,900 |
| 2013-07-30 | $18.12 | $18.12 | 0 |
| 2013-07-29 | $18.12 | $18.12 | 1,800 |
| 2013-07-26 | $18.00 | $18.00 | 1,600 |
| 2013-07-25 | $18.05 | $18.05 | 0 |
| 2013-07-24 | $18.05 | $18.05 | 2,700 |
| 2013-07-23 | $17.88 | $17.88 | 1,100 |
| 2013-07-22 | $18.52 | $18.52 | 5,000 |
| 2013-07-19 | $18.39 | $18.39 | 3,200 |
| 2013-07-18 | $18.46 | $18.46 | 600 |
| 2013-07-17 | $18.72 | $18.72 | 2,900 |
| 2013-07-16 | $18.81 | $18.81 | 4,400 |
| 2013-07-15 | $19.22 | $19.22 | 1,600 |
| 2013-07-12 | $19.12 | $19.12 | 1,800 |
| 2013-07-11 | $18.75 | $18.75 | 3,000 |
| 2013-07-10 | $18.15 | $18.15 | 7,200 |
| 2013-07-09 | $17.92 | $17.92 | 1,300 |
| 2013-07-08 | $17.74 | $17.74 | 1,000 |
| 2013-07-05 | $17.42 | $17.42 | 1,700 |
| 2013-07-03 | $18.37 | $18.37 | 9,200 |
| 2013-07-02 | $18.46 | $18.46 | 8,500 |
| 2013-07-01 | $17.03 | $17.03 | 0 |
| 2013-06-28 | $17.03 | $17.03 | 0 |
| 2013-06-27 | $17.03 | $17.03 | 0 |
| 2013-06-26 | $17.03 | $17.03 | 1,500 |
| 2013-06-25 | $16.83 | $16.83 | 27,500 |
| 2013-06-24 | $16.91 | $16.91 | 7,200 |
| 2013-06-21 | $16.90 | $16.90 | 1,000 |
| 2013-06-20 | $17.00 | $17.00 | 1,300 |
| 2013-06-19 | $17.65 | $17.65 | 9,300 |
| 2013-06-18 | $18.12 | $18.12 | 3,100 |
| 2013-06-17 | $18.28 | $18.28 | 4,900 |
| 2013-06-14 | $18.14 | $18.14 | 6,400 |
| 2013-06-13 | $18.00 | $18.00 | 8,300 |
| 2013-06-12 | $16.76 | $16.76 | 500 |
| 2013-06-11 | $16.57 | $16.57 | 1,900 |
| 2013-06-10 | $17.23 | $17.23 | 4,500 |
| 2013-06-07 | $17.35 | $17.35 | 44,000 |
| 2013-06-06 | $16.95 | $16.95 | 3,600 |
| 2013-06-05 | $17.35 | $17.35 | 4,100 |
| 2013-06-04 | $18.00 | $18.00 | 4,300 |
| 2013-06-03 | $18.07 | $18.07 | 21,900 |
| 2013-05-31 | $18.23 | $18.23 | 2,200 |
| 2013-05-30 | $17.95 | $17.95 | 4,200 |
| 2013-05-29 | $18.21 | $18.21 | 7,700 |
| 2013-05-28 | $18.78 | $18.78 | 6,700 |
| 2013-05-24 | $18.74 | $18.74 | 3,700 |
| 2013-05-23 | $18.85 | $18.85 | 10,600 |
| 2013-05-22 | $19.05 | $19.05 | 3,200 |
| 2013-05-21 | $19.69 | $19.69 | 10,300 |
| 2013-05-20 | $19.45 | $19.45 | 6,000 |
| 2013-05-17 | $19.66 | $19.66 | 4,800 |
| 2013-05-16 | $20.25 | $20.25 | 4,200 |
| 2013-05-15 | $19.65 | $19.65 | 2,800 |
| 2013-05-14 | $19.39 | $19.39 | 187,100 |
| 2013-05-13 | $19.25 | $19.25 | 1,800 |
| 2013-05-10 | $19.40 | $19.40 | 10,700 |
| 2013-05-09 | $18.93 | $18.93 | 10,000 |
| 2013-05-08 | $19.23 | $19.23 | 7,800 |
| 2013-05-07 | $18.70 | $18.70 | 10,100 |
| 2013-05-06 | $19.26 | $19.26 | 9,900 |
| 2013-05-03 | $18.71 | $18.71 | 0 |
| 2013-05-02 | $18.71 | $18.71 | 22,800 |
| 2013-05-01 | $18.00 | $18.00 | 2,900 |
| 2013-04-30 | $18.54 | $18.54 | 0 |
| 2013-04-29 | $18.54 | $18.54 | 3,100 |
| 2013-04-26 | $18.49 | $18.49 | 0 |
| 2013-04-25 | $18.49 | $18.49 | 14,900 |
| 2013-04-24 | $18.32 | $18.32 | 3,400 |
| 2013-04-23 | $17.96 | $17.96 | 3,300 |
| 2013-04-22 | $17.40 | $17.40 | 5,600 |
| 2013-04-19 | $18.08 | $18.08 | 8,000 |
| 2013-04-18 | $17.64 | $17.64 | 7,900 |
| 2013-04-17 | $17.75 | $17.75 | 100 |
| 2013-04-16 | $18.20 | $18.20 | 12,800 |
| 2013-04-15 | $17.29 | $17.29 | 7,400 |
| 2013-04-12 | $18.10 | $18.10 | 10,700 |
| 2013-04-11 | $18.49 | $18.49 | 4,400 |
| 2013-04-10 | $18.44 | $18.44 | 4,000 |
| 2013-04-09 | $17.99 | $17.99 | 5,100 |
| 2013-04-08 | $17.89 | $17.89 | 1,700 |
| 2013-04-05 | $17.55 | $17.55 | 4,400 |
| 2013-04-04 | $17.94 | $17.94 | 6,100 |
| 2013-04-03 | $17.71 | $17.71 | 2,000 |
| 2013-04-02 | $17.68 | $17.68 | 10,800 |
| 2013-04-01 | $17.65 | $17.65 | 500 |
| 2013-03-28 | $17.73 | $17.73 | 73,900 |
| 2013-03-27 | $18.01 | $18.01 | 4,300 |
| 2013-03-26 | $18.10 | $18.10 | 21,100 |
| 2013-03-25 | $18.00 | $18.00 | 15,600 |
| 2013-03-22 | $17.99 | $17.99 | 4,400 |
| 2013-03-21 | $18.85 | $18.85 | 1,600 |
| 2013-03-20 | $18.75 | $18.75 | 0 |
| 2013-03-19 | $18.75 | $18.75 | 1,300 |
| 2013-03-18 | $19.25 | $19.25 | 0 |
| 2013-03-15 | $19.25 | $19.25 | 0 |
| 2013-03-14 | $19.25 | $19.25 | 2,000 |
| 2013-03-13 | $18.89 | $18.89 | 4,600 |
| 2013-03-12 | $19.65 | $19.65 | 0 |
| 2013-03-11 | $19.65 | $19.65 | 1,600 |
| 2013-03-08 | $19.50 | $19.50 | 8,900 |
| 2013-03-07 | $19.40 | $19.40 | 2,200 |
| 2013-03-06 | $19.65 | $19.65 | 2,700 |
| 2013-03-05 | $20.02 | $20.02 | 7,700 |
| 2013-03-04 | $20.24 | $20.24 | 0 |
| 2013-03-01 | $20.24 | $20.24 | 33,400 |
| 2013-02-28 | $19.80 | $19.80 | 7,800 |
| 2013-02-27 | $20.23 | $20.23 | 0 |
| 2013-02-26 | $20.23 | $20.23 | 2,100 |
| 2013-02-25 | $20.20 | $20.20 | 12,800 |
| 2013-02-22 | $20.10 | $20.10 | 20,900 |
| 2013-02-21 | $20.40 | $20.40 | 6,000 |
| 2013-02-20 | $20.32 | $20.32 | 4,000 |
| 2013-02-19 | $20.15 | $20.15 | 700 |
| 2013-02-15 | $20.47 | $20.47 | 2,700 |
| 2013-02-14 | $20.49 | $20.49 | 4,100 |
| 2013-02-13 | $19.82 | $19.82 | 2,500 |
| 2013-02-12 | $20.16 | $20.16 | 5,200 |
| 2013-02-11 | $20.10 | $20.10 | 200 |
| 2013-02-08 | $20.14 | $20.14 | 800 |
| 2013-02-07 | $20.02 | $20.02 | 5,100 |
| 2013-02-06 | $20.10 | $20.10 | 5,200 |
| 2013-02-05 | $20.83 | $20.83 | 4,800 |
| 2013-02-04 | $20.16 | $20.16 | 4,100 |
| 2013-02-01 | $19.98 | $19.98 | 48,000 |
| 2013-01-31 | $19.74 | $19.74 | 10,100 |
| 2013-01-30 | $19.40 | $19.40 | 0 |
| 2013-01-29 | $19.40 | $19.40 | 1,500 |
| 2013-01-28 | $19.22 | $19.22 | 2,400 |
| 2013-01-25 | $19.95 | $19.95 | 7,800 |
| 2013-01-24 | $19.85 | $19.85 | 3,000 |
| 2013-01-23 | $19.63 | $19.63 | 900 |
| 2013-01-22 | $20.36 | $20.36 | 6,400 |
| 2013-01-18 | $19.95 | $19.95 | 7,500 |
| 2013-01-17 | $20.25 | $20.25 | 2,500 |
| 2013-01-16 | $20.15 | $20.15 | 7,100 |
| 2013-01-15 | $19.66 | $19.66 | 500 |
| 2013-01-14 | $20.44 | $20.44 | 2,500 |
| 2013-01-11 | $20.32 | $20.32 | 4,900 |
| 2013-01-10 | $20.66 | $20.66 | 3,700 |
| 2013-01-09 | $21.20 | $21.20 | 0 |
| 2013-01-08 | $21.20 | $21.20 | 2,200 |
| 2013-01-07 | $20.96 | $20.96 | 2,600 |
| 2013-01-04 | $21.27 | $21.27 | 1,500 |
| 2013-01-03 | $20.60 | $20.60 | 13,000 |
| 2013-01-02 | $20.72 | $20.72 | 600 |