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
- 2010-01-20 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 | $21.00 | $25.09 | 74,400 |
| 2013-12-30 | $20.95 | $25.04 | 49,700 |
| 2013-12-27 | $20.33 | $24.29 | 66,100 |
| 2013-12-26 | $20.22 | $24.16 | 45,500 |
| 2013-12-24 | $20.21 | $24.15 | 52,100 |
| 2013-12-23 | $20.33 | $24.29 | 75,100 |
| 2013-12-20 | $20.13 | $24.06 | 101,500 |
| 2013-12-19 | $19.68 | $23.52 | 82,500 |
| 2013-12-18 | $19.54 | $23.35 | 95,800 |
| 2013-12-17 | $19.34 | $23.11 | 61,000 |
| 2013-12-16 | $19.31 | $23.08 | 79,400 |
| 2013-12-13 | $19.13 | $22.86 | 46,000 |
| 2013-12-12 | $18.71 | $22.36 | 78,200 |
| 2013-12-11 | $19.32 | $23.09 | 61,000 |
| 2013-12-10 | $19.60 | $23.42 | 64,000 |
| 2013-12-09 | $19.69 | $23.53 | 64,200 |
| 2013-12-06 | $19.69 | $23.53 | 223,300 |
| 2013-12-05 | $18.91 | $22.60 | 55,400 |
| 2013-12-04 | $18.42 | $22.01 | 76,800 |
| 2013-12-03 | $18.60 | $22.23 | 69,300 |
| 2013-12-02 | $19.38 | $23.16 | 26,400 |
| 2013-11-29 | $19.67 | $23.51 | 33,000 |
| 2013-11-27 | $19.41 | $23.19 | 73,800 |
| 2013-11-26 | $19.50 | $23.30 | 89,300 |
| 2013-11-25 | $19.80 | $23.66 | 50,800 |
| 2013-11-22 | $19.42 | $23.21 | 97,800 |
| 2013-11-21 | $19.42 | $23.21 | 62,000 |
| 2013-11-20 | $19.72 | $23.57 | 89,800 |
| 2013-11-19 | $19.22 | $22.97 | 52,800 |
| 2013-11-18 | $19.49 | $23.29 | 84,700 |
| 2013-11-15 | $19.63 | $23.46 | 68,300 |
| 2013-11-14 | $19.02 | $22.73 | 141,500 |
| 2013-11-13 | $19.33 | $23.10 | 52,300 |
| 2013-11-12 | $19.20 | $22.94 | 35,200 |
| 2013-11-11 | $19.19 | $22.93 | 37,200 |
| 2013-11-08 | $19.47 | $23.27 | 89,000 |
| 2013-11-07 | $19.55 | $23.36 | 19,200 |
| 2013-11-06 | $19.80 | $23.66 | 56,700 |
| 2013-11-05 | $19.46 | $23.25 | 38,100 |
| 2013-11-04 | $19.73 | $23.58 | 32,500 |
| 2013-11-01 | $19.59 | $23.41 | 56,800 |
| 2013-10-31 | $19.86 | $23.73 | 50,600 |
| 2013-10-30 | $20.11 | $24.03 | 50,500 |
| 2013-10-29 | $20.08 | $24.00 | 57,200 |
| 2013-10-28 | $20.26 | $24.21 | 45,100 |
| 2013-10-25 | $20.24 | $24.19 | 48,500 |
| 2013-10-24 | $20.54 | $24.55 | 44,200 |
| 2013-10-23 | $20.81 | $24.87 | 65,300 |
| 2013-10-22 | $21.17 | $25.30 | 128,000 |
| 2013-10-21 | $20.35 | $24.32 | 48,800 |
| 2013-10-18 | $20.50 | $24.50 | 51,300 |
| 2013-10-17 | $21.06 | $25.17 | 37,100 |
| 2013-10-16 | $20.65 | $24.68 | 77,600 |
| 2013-10-15 | $20.14 | $24.07 | 33,800 |
| 2013-10-14 | $20.00 | $23.90 | 53,400 |
| 2013-10-11 | $20.12 | $24.04 | 60,500 |
| 2013-10-10 | $19.94 | $23.83 | 59,100 |
| 2013-10-09 | $19.30 | $23.06 | 55,500 |
| 2013-10-08 | $19.05 | $22.76 | 67,100 |
| 2013-10-07 | $19.43 | $23.22 | 40,300 |
| 2013-10-04 | $20.16 | $24.09 | 60,200 |
| 2013-10-03 | $19.95 | $23.84 | 37,200 |
| 2013-10-02 | $19.88 | $23.76 | 57,800 |
| 2013-10-01 | $19.93 | $23.82 | 35,500 |
| 2013-09-30 | $19.86 | $23.73 | 52,000 |
| 2013-09-27 | $19.93 | $23.82 | 43,300 |
| 2013-09-26 | $19.88 | $23.76 | 40,100 |
| 2013-09-25 | $19.96 | $23.85 | 70,200 |
| 2013-09-24 | $19.66 | $23.49 | 78,400 |
| 2013-09-23 | $19.75 | $23.60 | 47,200 |
| 2013-09-20 | $19.66 | $23.49 | 79,000 |
| 2013-09-19 | $20.26 | $24.21 | 78,400 |
| 2013-09-18 | $19.87 | $23.74 | 148,600 |
| 2013-09-17 | $19.36 | $23.14 | 57,400 |
| 2013-09-16 | $19.23 | $22.98 | 64,100 |
| 2013-09-13 | $18.85 | $22.53 | 94,500 |
| 2013-09-12 | $18.91 | $22.60 | 138,000 |
| 2013-09-11 | $18.85 | $22.53 | 65,500 |
| 2013-09-10 | $18.49 | $22.10 | 155,200 |
| 2013-09-09 | $17.93 | $21.43 | 62,200 |
| 2013-09-06 | $18.10 | $21.63 | 54,700 |
| 2013-09-05 | $17.65 | $21.09 | 92,900 |
| 2013-09-04 | $17.54 | $20.96 | 57,900 |
| 2013-09-03 | $17.98 | $21.05 | 48,200 |
| 2013-08-30 | $18.25 | $21.36 | 115,000 |
| 2013-08-29 | $18.18 | $21.28 | 201,400 |
| 2013-08-28 | $18.32 | $21.44 | 347,600 |
| 2013-08-27 | $18.89 | $22.11 | 65,200 |
| 2013-08-26 | $19.14 | $22.40 | 55,700 |
| 2013-08-23 | $19.15 | $22.42 | 52,700 |
| 2013-08-22 | $18.95 | $22.18 | 190,700 |
| 2013-08-21 | $18.80 | $22.01 | 130,300 |
| 2013-08-20 | $20.05 | $23.47 | 52,200 |
| 2013-08-19 | $18.99 | $22.23 | 55,700 |
| 2013-08-16 | $19.74 | $23.11 | 52,300 |
| 2013-08-15 | $19.79 | $23.16 | 70,300 |
| 2013-08-14 | $20.11 | $23.54 | 50,500 |
| 2013-08-13 | $19.89 | $23.28 | 60,800 |
| 2013-08-12 | $19.90 | $23.29 | 31,800 |
| 2013-08-09 | $19.95 | $23.35 | 30,100 |
| 2013-08-08 | $19.85 | $23.24 | 39,000 |
| 2013-08-07 | $19.50 | $22.83 | 51,400 |
| 2013-08-06 | $19.50 | $22.83 | 34,800 |
| 2013-08-05 | $19.45 | $22.77 | 35,100 |
| 2013-08-02 | $19.34 | $22.64 | 52,900 |
| 2013-08-01 | $19.05 | $22.30 | 47,100 |
| 2013-07-31 | $18.83 | $22.04 | 44,300 |
| 2013-07-30 | $18.79 | $21.99 | 55,100 |
| 2013-07-29 | $18.15 | $21.25 | 71,100 |
| 2013-07-26 | $18.20 | $21.30 | 63,500 |
| 2013-07-25 | $18.38 | $21.51 | 223,000 |
| 2013-07-24 | $18.01 | $21.08 | 96,900 |
| 2013-07-23 | $18.02 | $21.09 | 143,900 |
| 2013-07-22 | $18.35 | $21.48 | 78,500 |
| 2013-07-19 | $18.55 | $21.71 | 35,000 |
| 2013-07-18 | $18.62 | $21.80 | 53,700 |
| 2013-07-17 | $18.96 | $22.19 | 68,900 |
| 2013-07-16 | $18.98 | $22.22 | 158,400 |
| 2013-07-15 | $19.80 | $23.18 | 139,600 |
| 2013-07-12 | $19.40 | $22.71 | 118,300 |
| 2013-07-11 | $18.78 | $21.98 | 66,100 |
| 2013-07-10 | $18.45 | $21.60 | 40,500 |
| 2013-07-09 | $18.20 | $21.30 | 52,900 |
| 2013-07-08 | $17.90 | $20.95 | 72,600 |
| 2013-07-05 | $17.88 | $20.93 | 41,800 |
| 2013-07-03 | $18.20 | $21.30 | 77,000 |
| 2013-07-02 | $18.58 | $21.75 | 58,800 |
| 2013-07-01 | $18.88 | $22.10 | 47,200 |
| 2013-06-28 | $18.56 | $21.73 | 48,800 |
| 2013-06-27 | $18.19 | $21.29 | 57,200 |
| 2013-06-26 | $17.41 | $20.38 | 103,500 |
| 2013-06-25 | $16.85 | $19.72 | 69,300 |
| 2013-06-24 | $16.91 | $19.79 | 94,600 |
| 2013-06-21 | $17.07 | $19.98 | 67,200 |
| 2013-06-20 | $17.05 | $19.96 | 46,800 |
| 2013-06-19 | $17.36 | $20.32 | 55,600 |
| 2013-06-18 | $18.26 | $21.37 | 43,300 |
| 2013-06-17 | $18.20 | $21.30 | 76,400 |
| 2013-06-14 | $18.09 | $21.18 | 36,700 |
| 2013-06-13 | $18.04 | $21.12 | 53,100 |
| 2013-06-12 | $16.83 | $19.70 | 65,400 |
| 2013-06-11 | $16.49 | $19.30 | 117,100 |
| 2013-06-10 | $16.97 | $19.86 | 135,800 |
| 2013-06-07 | $17.30 | $20.25 | 93,600 |
| 2013-06-06 | $17.09 | $20.00 | 111,000 |
| 2013-06-05 | $17.30 | $20.25 | 69,000 |
| 2013-06-04 | $18.20 | $21.30 | 132,400 |
| 2013-06-03 | $18.39 | $21.53 | 60,400 |
| 2013-05-31 | $18.15 | $21.25 | 63,700 |
| 2013-05-30 | $18.05 | $21.13 | 37,900 |
| 2013-05-29 | $18.12 | $21.21 | 72,400 |
| 2013-05-28 | $18.90 | $22.12 | 67,000 |
| 2013-05-24 | $18.80 | $22.01 | 43,900 |
| 2013-05-23 | $18.90 | $22.12 | 60,800 |
| 2013-05-22 | $19.00 | $22.24 | 57,000 |
| 2013-05-21 | $19.62 | $22.97 | 124,300 |
| 2013-05-20 | $19.64 | $22.99 | 44,700 |
| 2013-05-17 | $19.85 | $23.24 | 35,200 |
| 2013-05-16 | $20.22 | $23.67 | 48,900 |
| 2013-05-15 | $19.89 | $23.28 | 66,200 |
| 2013-05-14 | $19.75 | $23.12 | 34,200 |
| 2013-05-13 | $19.58 | $22.92 | 46,300 |
| 2013-05-10 | $19.47 | $22.79 | 47,600 |
| 2013-05-09 | $19.12 | $22.38 | 81,700 |
| 2013-05-08 | $19.25 | $22.53 | 31,500 |
| 2013-05-07 | $18.86 | $22.08 | 35,300 |
| 2013-05-06 | $19.14 | $22.40 | 67,800 |
| 2013-05-03 | $19.55 | $22.88 | 151,500 |
| 2013-05-02 | $18.91 | $22.13 | 40,300 |
| 2013-05-01 | $18.09 | $21.18 | 43,000 |
| 2013-04-30 | $18.17 | $21.27 | 42,400 |
| 2013-04-29 | $18.53 | $21.69 | 44,400 |
| 2013-04-26 | $17.93 | $20.99 | 40,600 |
| 2013-04-25 | $18.17 | $21.27 | 56,700 |
| 2013-04-24 | $18.24 | $21.35 | 66,600 |
| 2013-04-23 | $17.75 | $20.78 | 336,100 |
| 2013-04-22 | $17.35 | $20.31 | 68,600 |
| 2013-04-19 | $18.28 | $21.40 | 46,300 |
| 2013-04-18 | $18.05 | $21.13 | 57,800 |
| 2013-04-17 | $18.30 | $21.42 | 83,100 |
| 2013-04-16 | $18.24 | $21.35 | 62,500 |
| 2013-04-15 | $17.45 | $20.43 | 65,600 |
| 2013-04-12 | $17.98 | $21.05 | 59,400 |
| 2013-04-11 | $18.41 | $21.55 | 98,900 |
| 2013-04-10 | $18.55 | $21.71 | 50,400 |
| 2013-04-09 | $18.00 | $21.07 | 32,600 |
| 2013-04-08 | $17.89 | $20.94 | 125,500 |
| 2013-04-05 | $17.65 | $20.66 | 49,500 |
| 2013-04-04 | $17.87 | $20.92 | 67,300 |
| 2013-04-03 | $17.64 | $20.65 | 62,800 |
| 2013-04-02 | $17.67 | $20.68 | 91,100 |
| 2013-04-01 | $17.65 | $20.66 | 58,600 |
| 2013-03-28 | $17.73 | $20.75 | 295,700 |
| 2013-03-27 | $18.00 | $21.07 | 57,900 |
| 2013-03-26 | $18.47 | $21.62 | 51,200 |
| 2013-03-25 | $18.74 | $21.30 | 61,300 |
| 2013-03-22 | $18.24 | $20.73 | 73,900 |
| 2013-03-21 | $19.01 | $21.61 | 63,600 |
| 2013-03-20 | $18.89 | $21.47 | 66,400 |
| 2013-03-19 | $18.85 | $21.43 | 54,800 |
| 2013-03-18 | $18.95 | $21.54 | 59,000 |
| 2013-03-15 | $18.95 | $21.54 | 74,200 |
| 2013-03-14 | $19.33 | $21.97 | 95,500 |
| 2013-03-13 | $19.04 | $21.64 | 69,000 |
| 2013-03-12 | $19.25 | $21.88 | 65,000 |
| 2013-03-11 | $19.54 | $22.21 | 45,500 |
| 2013-03-08 | $19.51 | $22.18 | 80,200 |
| 2013-03-07 | $19.39 | $22.04 | 107,200 |
| 2013-03-06 | $19.71 | $22.40 | 70,500 |
| 2013-03-05 | $20.10 | $22.85 | 67,100 |
| 2013-03-04 | $19.54 | $22.21 | 125,200 |
| 2013-03-01 | $20.28 | $23.05 | 61,000 |
| 2013-02-28 | $19.65 | $22.33 | 64,100 |
| 2013-02-27 | $20.20 | $22.96 | 45,200 |
| 2013-02-26 | $20.30 | $23.07 | 77,400 |
| 2013-02-25 | $20.16 | $22.91 | 60,700 |
| 2013-02-22 | $20.40 | $23.19 | 52,900 |
| 2013-02-21 | $20.60 | $23.41 | 98,200 |
| 2013-02-20 | $20.15 | $22.90 | 49,200 |
| 2013-02-19 | $20.19 | $22.95 | 40,200 |
| 2013-02-15 | $20.53 | $23.33 | 59,400 |
| 2013-02-14 | $20.52 | $23.32 | 36,400 |
| 2013-02-13 | $19.74 | $22.44 | 39,300 |
| 2013-02-12 | $20.02 | $22.76 | 47,300 |
| 2013-02-11 | $20.23 | $22.99 | 48,500 |
| 2013-02-08 | $20.24 | $23.01 | 76,000 |
| 2013-02-07 | $19.97 | $22.70 | 36,900 |
| 2013-02-06 | $20.19 | $22.95 | 86,500 |
| 2013-02-05 | $20.99 | $23.86 | 66,600 |
| 2013-02-04 | $20.15 | $22.90 | 69,000 |
| 2013-02-01 | $20.07 | $22.81 | 73,100 |
| 2013-01-31 | $19.70 | $22.39 | 92,500 |
| 2013-01-30 | $19.32 | $21.96 | 54,800 |
| 2013-01-29 | $19.57 | $22.24 | 41,400 |
| 2013-01-28 | $19.40 | $22.05 | 112,900 |
| 2013-01-25 | $19.87 | $22.58 | 246,900 |
| 2013-01-24 | $19.85 | $22.56 | 39,300 |
| 2013-01-23 | $19.55 | $22.22 | 74,400 |
| 2013-01-22 | $20.30 | $23.07 | 68,400 |
| 2013-01-18 | $20.00 | $22.73 | 87,300 |
| 2013-01-17 | $20.15 | $22.90 | 76,300 |
| 2013-01-16 | $20.10 | $22.85 | 64,700 |
| 2013-01-15 | $19.81 | $22.52 | 54,500 |
| 2013-01-14 | $20.38 | $23.16 | 41,800 |
| 2013-01-11 | $20.32 | $23.10 | 63,100 |
| 2013-01-10 | $20.60 | $23.41 | 60,300 |
| 2013-01-09 | $21.05 | $23.93 | 90,700 |
| 2013-01-08 | $21.15 | $24.04 | 66,300 |
| 2013-01-07 | $20.83 | $23.68 | 130,800 |
| 2013-01-04 | $21.17 | $24.06 | 36,500 |
| 2013-01-03 | $20.77 | $23.61 | 71,000 |
| 2013-01-02 | $21.00 | $23.87 | 46,000 |