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
- 1997-12-29 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 | $15.74 | $17.35 | 129,300 |
| 2013-12-30 | $15.74 | $17.35 | 44,600 |
| 2013-12-27 | $15.75 | $17.36 | 87,900 |
| 2013-12-26 | $15.75 | $17.36 | 56,100 |
| 2013-12-24 | $15.73 | $17.34 | 37,100 |
| 2013-12-23 | $15.73 | $17.34 | 51,900 |
| 2013-12-20 | $15.84 | $17.46 | 514,100 |
| 2013-12-19 | $15.79 | $17.41 | 82,200 |
| 2013-12-18 | $15.74 | $17.35 | 1,826,600 |
| 2013-12-17 | $15.28 | $16.84 | 5,500 |
| 2013-12-16 | $15.34 | $16.91 | 11,200 |
| 2013-12-13 | $15.30 | $16.87 | 11,800 |
| 2013-12-12 | $15.21 | $16.77 | 52,600 |
| 2013-12-11 | $15.17 | $16.72 | 26,500 |
| 2013-12-10 | $15.35 | $16.92 | 52,300 |
| 2013-12-09 | $15.35 | $16.92 | 13,000 |
| 2013-12-06 | $15.28 | $16.84 | 30,600 |
| 2013-12-05 | $15.44 | $17.02 | 15,600 |
| 2013-12-04 | $15.81 | $17.43 | 20,900 |
| 2013-12-03 | $15.73 | $17.34 | 15,200 |
| 2013-12-02 | $15.56 | $17.15 | 11,000 |
| 2013-11-29 | $16.01 | $17.65 | 7,600 |
| 2013-11-27 | $16.04 | $17.68 | 13,900 |
| 2013-11-26 | $16.03 | $17.67 | 29,300 |
| 2013-11-25 | $15.78 | $17.40 | 22,100 |
| 2013-11-22 | $15.88 | $17.51 | 22,200 |
| 2013-11-21 | $15.97 | $17.60 | 10,000 |
| 2013-11-20 | $15.66 | $17.26 | 4,200 |
| 2013-11-19 | $15.72 | $17.33 | 9,300 |
| 2013-11-18 | $15.87 | $17.49 | 10,600 |
| 2013-11-15 | $15.96 | $17.59 | 17,100 |
| 2013-11-14 | $15.88 | $17.51 | 10,900 |
| 2013-11-13 | $15.97 | $17.60 | 11,800 |
| 2013-11-12 | $15.60 | $17.20 | 23,200 |
| 2013-11-11 | $15.73 | $17.34 | 12,000 |
| 2013-11-08 | $15.72 | $17.33 | 19,400 |
| 2013-11-07 | $15.35 | $16.92 | 45,800 |
| 2013-11-06 | $15.55 | $17.14 | 22,200 |
| 2013-11-05 | $15.59 | $17.19 | 22,700 |
| 2013-11-04 | $15.78 | $17.40 | 33,200 |
| 2013-11-01 | $15.24 | $16.80 | 90,100 |
| 2013-10-31 | $16.05 | $17.69 | 57,100 |
| 2013-10-30 | $16.90 | $18.63 | 17,700 |
| 2013-10-29 | $17.00 | $18.74 | 30,400 |
| 2013-10-28 | $17.01 | $18.75 | 33,900 |
| 2013-10-25 | $17.20 | $18.96 | 12,900 |
| 2013-10-24 | $17.07 | $18.82 | 10,800 |
| 2013-10-23 | $16.95 | $18.69 | 9,400 |
| 2013-10-22 | $16.95 | $18.69 | 18,200 |
| 2013-10-21 | $16.78 | $18.50 | 13,900 |
| 2013-10-18 | $17.00 | $18.74 | 19,300 |
| 2013-10-17 | $16.90 | $18.63 | 14,900 |
| 2013-10-16 | $16.99 | $18.73 | 18,200 |
| 2013-10-15 | $16.99 | $18.73 | 28,300 |
| 2013-10-14 | $16.94 | $18.67 | 42,500 |
| 2013-10-11 | $16.81 | $18.53 | 17,900 |
| 2013-10-10 | $16.50 | $18.19 | 13,200 |
| 2013-10-09 | $16.38 | $18.06 | 13,400 |
| 2013-10-08 | $16.38 | $18.06 | 16,300 |
| 2013-10-07 | $16.40 | $18.08 | 16,200 |
| 2013-10-04 | $16.50 | $18.19 | 25,100 |
| 2013-10-03 | $16.40 | $18.08 | 27,500 |
| 2013-10-02 | $16.45 | $18.13 | 11,600 |
| 2013-10-01 | $16.49 | $18.18 | 15,100 |
| 2013-09-30 | $16.29 | $17.96 | 45,000 |
| 2013-09-27 | $16.39 | $18.07 | 18,100 |
| 2013-09-26 | $16.21 | $17.87 | 6,300 |
| 2013-09-25 | $16.21 | $17.87 | 19,700 |
| 2013-09-24 | $16.46 | $18.15 | 7,500 |
| 2013-09-23 | $16.11 | $17.76 | 36,400 |
| 2013-09-20 | $16.19 | $17.85 | 29,800 |
| 2013-09-19 | $16.12 | $17.77 | 7,600 |
| 2013-09-18 | $16.19 | $17.85 | 12,600 |
| 2013-09-17 | $16.19 | $17.72 | 8,600 |
| 2013-09-16 | $16.19 | $17.72 | 22,300 |
| 2013-09-13 | $16.10 | $17.62 | 11,500 |
| 2013-09-12 | $16.00 | $17.51 | 21,500 |
| 2013-09-11 | $15.96 | $17.46 | 16,100 |
| 2013-09-10 | $16.12 | $17.64 | 10,200 |
| 2013-09-09 | $16.15 | $17.67 | 15,300 |
| 2013-09-06 | $15.92 | $17.42 | 5,000 |
| 2013-09-05 | $16.00 | $17.51 | 27,000 |
| 2013-09-04 | $16.14 | $17.66 | 18,100 |
| 2013-09-03 | $16.19 | $17.72 | 15,600 |
| 2013-08-30 | $16.15 | $17.67 | 39,900 |
| 2013-08-29 | $16.12 | $17.64 | 16,400 |
| 2013-08-28 | $15.90 | $17.40 | 40,600 |
| 2013-08-27 | $15.53 | $16.99 | 21,700 |
| 2013-08-26 | $15.98 | $17.49 | 24,000 |
| 2013-08-23 | $15.93 | $17.43 | 14,500 |
| 2013-08-22 | $15.70 | $17.18 | 12,700 |
| 2013-08-21 | $15.50 | $16.96 | 15,400 |
| 2013-08-20 | $15.51 | $16.97 | 18,800 |
| 2013-08-19 | $15.30 | $16.74 | 14,800 |
| 2013-08-16 | $15.25 | $16.69 | 23,800 |
| 2013-08-15 | $15.19 | $16.62 | 25,600 |
| 2013-08-14 | $15.51 | $16.97 | 9,000 |
| 2013-08-13 | $15.41 | $16.86 | 13,000 |
| 2013-08-12 | $15.51 | $16.97 | 12,500 |
| 2013-08-09 | $15.61 | $17.08 | 13,400 |
| 2013-08-08 | $15.63 | $17.10 | 19,100 |
| 2013-08-07 | $15.66 | $17.14 | 8,200 |
| 2013-08-06 | $15.66 | $17.14 | 20,400 |
| 2013-08-05 | $15.70 | $17.18 | 38,000 |
| 2013-08-02 | $15.47 | $16.93 | 21,500 |
| 2013-08-01 | $15.49 | $16.95 | 18,400 |
| 2013-07-31 | $15.57 | $17.04 | 27,200 |
| 2013-07-30 | $15.72 | $17.20 | 13,600 |
| 2013-07-29 | $15.91 | $17.41 | 19,500 |
| 2013-07-26 | $15.94 | $17.44 | 103,500 |
| 2013-07-25 | $15.19 | $16.62 | 19,100 |
| 2013-07-24 | $15.01 | $16.42 | 21,700 |
| 2013-07-23 | $15.04 | $16.46 | 18,200 |
| 2013-07-22 | $15.23 | $16.66 | 13,700 |
| 2013-07-19 | $15.19 | $16.62 | 17,200 |
| 2013-07-18 | $15.20 | $16.63 | 11,800 |
| 2013-07-17 | $15.25 | $16.69 | 15,500 |
| 2013-07-16 | $15.22 | $16.65 | 18,200 |
| 2013-07-15 | $15.22 | $16.65 | 11,500 |
| 2013-07-12 | $15.01 | $16.42 | 5,700 |
| 2013-07-11 | $15.27 | $16.71 | 18,500 |
| 2013-07-10 | $15.33 | $16.77 | 18,100 |
| 2013-07-09 | $15.30 | $16.74 | 18,300 |
| 2013-07-08 | $15.25 | $16.69 | 25,200 |
| 2013-07-05 | $15.23 | $16.66 | 16,300 |
| 2013-07-03 | $15.25 | $16.69 | 6,300 |
| 2013-07-02 | $15.17 | $16.60 | 8,800 |
| 2013-07-01 | $15.15 | $16.58 | 49,700 |
| 2013-06-28 | $15.12 | $16.54 | 101,800 |
| 2013-06-27 | $15.00 | $16.41 | 56,600 |
| 2013-06-26 | $15.13 | $16.56 | 9,500 |
| 2013-06-25 | $15.24 | $16.68 | 43,200 |
| 2013-06-24 | $14.97 | $16.38 | 23,900 |
| 2013-06-21 | $14.98 | $16.39 | 133,800 |
| 2013-06-20 | $15.24 | $16.68 | 39,400 |
| 2013-06-19 | $15.10 | $16.52 | 42,900 |
| 2013-06-18 | $15.00 | $16.28 | 37,500 |
| 2013-06-17 | $14.99 | $16.27 | 32,600 |
| 2013-06-14 | $14.68 | $15.93 | 8,800 |
| 2013-06-13 | $15.02 | $16.30 | 48,800 |
| 2013-06-12 | $14.64 | $15.89 | 4,400 |
| 2013-06-11 | $14.66 | $15.91 | 27,800 |
| 2013-06-10 | $14.75 | $16.01 | 56,500 |
| 2013-06-07 | $14.75 | $16.01 | 11,300 |
| 2013-06-06 | $14.38 | $15.61 | 11,300 |
| 2013-06-05 | $14.27 | $15.49 | 17,100 |
| 2013-06-04 | $14.64 | $15.89 | 35,100 |
| 2013-06-03 | $14.69 | $15.95 | 49,900 |
| 2013-05-31 | $14.84 | $16.11 | 22,200 |
| 2013-05-30 | $14.82 | $16.09 | 41,600 |
| 2013-05-29 | $14.19 | $15.40 | 18,300 |
| 2013-05-28 | $14.15 | $15.36 | 45,500 |
| 2013-05-24 | $14.00 | $15.20 | 46,200 |
| 2013-05-23 | $13.70 | $14.87 | 15,800 |
| 2013-05-22 | $13.77 | $14.95 | 23,100 |
| 2013-05-21 | $14.01 | $15.21 | 22,900 |
| 2013-05-20 | $13.96 | $15.15 | 10,100 |
| 2013-05-17 | $13.68 | $14.85 | 49,700 |
| 2013-05-16 | $13.70 | $14.87 | 32,200 |
| 2013-05-15 | $13.92 | $15.11 | 8,900 |
| 2013-05-14 | $14.00 | $15.20 | 36,100 |
| 2013-05-13 | $13.86 | $15.04 | 54,100 |
| 2013-05-10 | $14.19 | $15.40 | 30,400 |
| 2013-05-09 | $14.34 | $15.57 | 15,500 |
| 2013-05-08 | $14.26 | $15.48 | 16,700 |
| 2013-05-07 | $14.23 | $15.45 | 34,000 |
| 2013-05-06 | $14.42 | $15.65 | 16,600 |
| 2013-05-03 | $14.49 | $15.73 | 42,600 |
| 2013-05-02 | $14.42 | $15.65 | 19,200 |
| 2013-05-01 | $14.24 | $15.46 | 49,800 |
| 2013-04-30 | $14.62 | $15.87 | 18,600 |
| 2013-04-29 | $14.71 | $15.97 | 17,300 |
| 2013-04-26 | $14.75 | $16.01 | 21,500 |
| 2013-04-25 | $14.75 | $16.01 | 25,700 |
| 2013-04-24 | $14.79 | $16.05 | 93,400 |
| 2013-04-23 | $14.77 | $16.03 | 30,700 |
| 2013-04-22 | $14.85 | $16.12 | 13,600 |
| 2013-04-19 | $15.00 | $16.28 | 13,700 |
| 2013-04-18 | $14.59 | $15.84 | 15,400 |
| 2013-04-17 | $14.38 | $15.61 | 25,200 |
| 2013-04-16 | $14.64 | $15.89 | 16,000 |
| 2013-04-15 | $14.27 | $15.49 | 40,400 |
| 2013-04-12 | $14.74 | $16.00 | 9,000 |
| 2013-04-11 | $14.80 | $16.06 | 16,800 |
| 2013-04-10 | $14.94 | $16.22 | 32,300 |
| 2013-04-09 | $14.77 | $16.03 | 59,500 |
| 2013-04-08 | $14.55 | $15.79 | 16,000 |
| 2013-04-05 | $14.72 | $15.98 | 13,300 |
| 2013-04-04 | $14.85 | $16.12 | 14,400 |
| 2013-04-03 | $14.64 | $15.89 | 29,000 |
| 2013-04-02 | $14.79 | $16.05 | 34,000 |
| 2013-04-01 | $14.74 | $16.00 | 16,600 |
| 2013-03-28 | $14.70 | $15.96 | 81,300 |
| 2013-03-27 | $14.63 | $15.88 | 54,400 |
| 2013-03-26 | $14.35 | $15.58 | 89,700 |
| 2013-03-25 | $14.78 | $16.04 | 39,000 |
| 2013-03-22 | $14.75 | $16.01 | 56,600 |
| 2013-03-21 | $14.84 | $16.11 | 305,700 |
| 2013-03-20 | $13.24 | $14.37 | 16,200 |
| 2013-03-19 | $13.22 | $14.22 | 34,400 |
| 2013-03-18 | $13.17 | $14.17 | 7,100 |
| 2013-03-15 | $13.20 | $14.20 | 92,300 |
| 2013-03-14 | $13.13 | $14.12 | 7,500 |
| 2013-03-13 | $13.22 | $14.22 | 11,400 |
| 2013-03-12 | $12.64 | $13.60 | 8,000 |
| 2013-03-11 | $12.96 | $13.94 | 11,900 |
| 2013-03-08 | $13.34 | $14.35 | 37,400 |
| 2013-03-07 | $13.38 | $14.39 | 16,600 |
| 2013-03-06 | $13.49 | $14.51 | 16,700 |
| 2013-03-05 | $13.47 | $14.49 | 7,600 |
| 2013-03-04 | $13.50 | $14.52 | 18,100 |
| 2013-03-01 | $13.52 | $14.54 | 15,000 |
| 2013-02-28 | $13.55 | $14.57 | 8,900 |
| 2013-02-27 | $13.43 | $14.45 | 10,700 |
| 2013-02-26 | $13.23 | $14.23 | 30,600 |
| 2013-02-25 | $13.17 | $14.17 | 21,800 |
| 2013-02-22 | $13.33 | $14.34 | 19,400 |
| 2013-02-21 | $13.27 | $14.27 | 14,500 |
| 2013-02-20 | $13.16 | $14.15 | 60,600 |
| 2013-02-19 | $13.25 | $14.25 | 20,200 |
| 2013-02-15 | $13.08 | $14.07 | 20,500 |
| 2013-02-14 | $12.83 | $13.80 | 9,800 |
| 2013-02-13 | $12.94 | $13.92 | 7,700 |
| 2013-02-12 | $13.01 | $13.99 | 16,200 |
| 2013-02-11 | $12.96 | $13.94 | 8,100 |
| 2013-02-08 | $12.93 | $13.91 | 12,400 |
| 2013-02-07 | $12.82 | $13.79 | 26,500 |
| 2013-02-06 | $12.89 | $13.86 | 5,600 |
| 2013-02-05 | $12.94 | $13.92 | 2,900 |
| 2013-02-04 | $12.93 | $13.91 | 19,300 |
| 2013-02-01 | $13.12 | $14.11 | 16,700 |
| 2013-01-31 | $13.07 | $14.06 | 24,700 |
| 2013-01-30 | $12.78 | $13.75 | 36,700 |
| 2013-01-29 | $13.36 | $14.37 | 27,400 |
| 2013-01-28 | $13.37 | $14.38 | 13,600 |
| 2013-01-25 | $13.27 | $14.27 | 28,300 |
| 2013-01-24 | $13.19 | $14.19 | 11,900 |
| 2013-01-23 | $13.25 | $14.25 | 13,600 |
| 2013-01-22 | $13.48 | $14.50 | 23,400 |
| 2013-01-18 | $13.46 | $14.48 | 21,300 |
| 2013-01-17 | $13.38 | $14.39 | 12,100 |
| 2013-01-16 | $13.35 | $14.36 | 13,300 |
| 2013-01-15 | $13.69 | $14.72 | 19,300 |
| 2013-01-14 | $13.81 | $14.85 | 4,900 |
| 2013-01-11 | $13.75 | $14.79 | 10,800 |
| 2013-01-10 | $13.83 | $14.88 | 41,600 |
| 2013-01-09 | $13.94 | $14.99 | 54,300 |
| 2013-01-08 | $13.10 | $14.09 | 11,500 |
| 2013-01-07 | $12.97 | $13.95 | 10,500 |
| 2013-01-04 | $13.04 | $14.03 | 26,500 |
| 2013-01-03 | $12.96 | $13.94 | 27,000 |
| 2013-01-02 | $12.95 | $13.93 | 74,100 |