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
- 1994-04-04 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 | $16.10 | $16.10 | 840 |
| 2013-12-30 | $16.10 | $16.10 | 1,950 |
| 2013-12-27 | $16.60 | $16.60 | 14,920 |
| 2013-12-26 | $16.00 | $16.00 | 1,230 |
| 2013-12-24 | $16.10 | $16.10 | 4,270 |
| 2013-12-23 | $16.10 | $16.10 | 1,200 |
| 2013-12-20 | $16.50 | $16.50 | 820 |
| 2013-12-19 | $16.50 | $16.50 | 6,260 |
| 2013-12-18 | $16.40 | $16.40 | 3,230 |
| 2013-12-17 | $16.80 | $16.80 | 7,490 |
| 2013-12-16 | $17.50 | $17.50 | 5,910 |
| 2013-12-13 | $17.10 | $17.10 | 1,580 |
| 2013-12-12 | $17.50 | $17.50 | 2,690 |
| 2013-12-11 | $17.80 | $17.80 | 2,700 |
| 2013-12-10 | $17.90 | $17.90 | 3,060 |
| 2013-12-09 | $17.30 | $17.30 | 3,180 |
| 2013-12-06 | $17.50 | $17.50 | 8,520 |
| 2013-12-05 | $17.30 | $17.30 | 3,710 |
| 2013-12-04 | $18.50 | $18.50 | 2,540 |
| 2013-12-03 | $18.90 | $18.90 | 2,020 |
| 2013-12-02 | $19.00 | $19.00 | 920 |
| 2013-11-29 | $20.00 | $20.00 | 1,170 |
| 2013-11-27 | $20.10 | $20.10 | 2,790 |
| 2013-11-26 | $20.50 | $20.50 | 1,470 |
| 2013-11-25 | $21.50 | $21.50 | 5,100 |
| 2013-11-22 | $21.60 | $21.60 | 13,200 |
| 2013-11-21 | $20.10 | $20.10 | 6,250 |
| 2013-11-20 | $18.70 | $18.70 | 40 |
| 2013-11-19 | $18.70 | $18.70 | 20 |
| 2013-11-18 | $19.50 | $19.50 | 600 |
| 2013-11-15 | $18.70 | $18.70 | 970 |
| 2013-11-14 | $18.70 | $18.70 | 260 |
| 2013-11-13 | $18.00 | $18.00 | 640 |
| 2013-11-12 | $18.30 | $18.30 | 450 |
| 2013-11-11 | $18.40 | $18.40 | 220 |
| 2013-11-08 | $17.50 | $17.50 | 560 |
| 2013-11-07 | $17.00 | $17.00 | 140 |
| 2013-11-06 | $18.30 | $18.30 | 150 |
| 2013-11-05 | $18.50 | $18.50 | 450 |
| 2013-11-04 | $18.60 | $18.60 | 50 |
| 2013-11-01 | $18.40 | $18.40 | 30 |
| 2013-10-31 | $16.60 | $16.60 | 230 |
| 2013-10-30 | $16.60 | $16.60 | 190 |
| 2013-10-29 | $16.60 | $16.60 | 1,350 |
| 2013-10-28 | $15.20 | $15.20 | 640 |
| 2013-10-25 | $16.40 | $16.40 | 420 |
| 2013-10-24 | $17.70 | $17.70 | 1,080 |
| 2013-10-23 | $17.70 | $17.70 | 1,800 |
| 2013-10-22 | $18.00 | $18.00 | 0 |
| 2013-10-21 | $18.00 | $18.00 | 120 |
| 2013-10-18 | $18.50 | $18.50 | 310 |
| 2013-10-17 | $18.00 | $18.00 | 110 |
| 2013-10-16 | $18.00 | $18.00 | 190 |
| 2013-10-15 | $18.00 | $18.00 | 100 |
| 2013-10-14 | $18.30 | $18.30 | 150 |
| 2013-10-11 | $18.70 | $18.70 | 30 |
| 2013-10-10 | $18.50 | $18.50 | 180 |
| 2013-10-09 | $18.50 | $18.50 | 130 |
| 2013-10-08 | $18.50 | $18.50 | 0 |
| 2013-10-07 | $18.50 | $18.50 | 1,090 |
| 2013-10-04 | $18.70 | $18.70 | 150 |
| 2013-10-03 | $18.70 | $18.70 | 970 |
| 2013-10-02 | $18.80 | $18.80 | 80 |
| 2013-10-01 | $19.00 | $19.00 | 280 |
| 2013-09-30 | $19.00 | $19.00 | 1,480 |
| 2013-09-27 | $19.10 | $19.10 | 310 |
| 2013-09-26 | $20.00 | $20.00 | 510 |
| 2013-09-25 | $20.30 | $20.30 | 370 |
| 2013-09-24 | $20.30 | $20.30 | 510 |
| 2013-09-23 | $20.30 | $20.30 | 930 |
| 2013-09-20 | $19.00 | $19.00 | 1,720 |
| 2013-09-19 | $21.50 | $21.50 | 1,160 |
| 2013-09-18 | $21.50 | $21.50 | 5,220 |
| 2013-09-17 | $18.40 | $18.40 | 2,770 |
| 2013-09-16 | $19.30 | $19.30 | 3,630 |
| 2013-09-13 | $18.50 | $18.50 | 1,220 |
| 2013-09-12 | $18.40 | $18.40 | 430 |
| 2013-09-11 | $18.40 | $18.40 | 720 |
| 2013-09-10 | $19.80 | $19.80 | 1,710 |
| 2013-09-09 | $19.50 | $19.50 | 1,910 |
| 2013-09-06 | $17.80 | $17.80 | 800 |
| 2013-09-05 | $17.50 | $17.50 | 660 |
| 2013-09-04 | $17.40 | $17.40 | 410 |
| 2013-09-03 | $15.60 | $15.60 | 430 |
| 2013-08-30 | $16.20 | $16.20 | 150 |
| 2013-08-29 | $16.00 | $16.00 | 230 |
| 2013-08-28 | $15.60 | $15.60 | 1,150 |
| 2013-08-27 | $15.30 | $15.30 | 0 |
| 2013-08-26 | $15.30 | $15.30 | 370 |
| 2013-08-23 | $16.50 | $16.50 | 40 |
| 2013-08-22 | $16.60 | $16.60 | 20 |
| 2013-08-21 | $16.50 | $16.50 | 440 |
| 2013-08-20 | $16.00 | $16.00 | 1,250 |
| 2013-08-19 | $15.90 | $15.90 | 620 |
| 2013-08-16 | $15.40 | $15.40 | 1,670 |
| 2013-08-15 | $15.50 | $15.50 | 4,320 |
| 2013-08-14 | $15.90 | $15.90 | 270 |
| 2013-08-13 | $16.50 | $16.50 | 2,500 |
| 2013-08-12 | $15.70 | $15.70 | 50 |
| 2013-08-09 | $16.10 | $16.10 | 320 |
| 2013-08-08 | $16.10 | $16.10 | 30 |
| 2013-08-07 | $16.20 | $16.20 | 10 |
| 2013-08-06 | $15.90 | $15.90 | 320 |
| 2013-08-05 | $15.50 | $15.50 | 10 |
| 2013-08-02 | $15.50 | $15.50 | 240 |
| 2013-08-01 | $15.60 | $15.60 | 50 |
| 2013-07-31 | $15.50 | $15.50 | 20 |
| 2013-07-30 | $15.50 | $15.50 | 360 |
| 2013-07-29 | $15.20 | $15.20 | 310 |
| 2013-07-26 | $14.70 | $14.70 | 50 |
| 2013-07-25 | $15.60 | $15.60 | 220 |
| 2013-07-24 | $15.20 | $15.20 | 270 |
| 2013-07-23 | $15.10 | $15.10 | 250 |
| 2013-07-22 | $14.90 | $14.90 | 10 |
| 2013-07-19 | $15.10 | $15.10 | 0 |
| 2013-07-18 | $15.10 | $15.10 | 60 |
| 2013-07-17 | $15.00 | $15.00 | 270 |
| 2013-07-16 | $15.50 | $15.50 | 0 |
| 2013-07-15 | $15.50 | $15.50 | 1,280 |
| 2013-07-12 | $15.50 | $15.50 | 870 |
| 2013-07-11 | $15.20 | $15.20 | 950 |
| 2013-07-10 | $14.70 | $14.70 | 30 |
| 2013-07-09 | $15.50 | $15.50 | 1,750 |
| 2013-07-08 | $15.00 | $15.00 | 720 |
| 2013-07-05 | $15.90 | $15.90 | 1,370 |
| 2013-07-03 | $15.50 | $15.50 | 290 |
| 2013-07-02 | $15.50 | $15.50 | 190 |
| 2013-07-01 | $15.40 | $15.40 | 40 |
| 2013-06-28 | $15.50 | $15.50 | 290 |
| 2013-06-27 | $16.50 | $16.50 | 30 |
| 2013-06-26 | $16.50 | $16.50 | 190 |
| 2013-06-25 | $16.40 | $16.40 | 1,890 |
| 2013-06-24 | $17.10 | $17.10 | 310 |
| 2013-06-21 | $16.90 | $16.90 | 1,650 |
| 2013-06-20 | $16.00 | $16.00 | 980 |
| 2013-06-19 | $15.90 | $15.90 | 560 |
| 2013-06-18 | $15.50 | $15.50 | 190 |
| 2013-06-17 | $15.30 | $15.30 | 430 |
| 2013-06-14 | $15.70 | $15.70 | 130 |
| 2013-06-13 | $15.60 | $15.60 | 150 |
| 2013-06-12 | $15.40 | $15.40 | 750 |
| 2013-06-11 | $15.10 | $15.10 | 50 |
| 2013-06-10 | $15.40 | $15.40 | 1,320 |
| 2013-06-07 | $14.20 | $14.20 | 410 |
| 2013-06-06 | $14.90 | $14.90 | 5,220 |
| 2013-06-05 | $15.10 | $15.10 | 120 |
| 2013-06-04 | $15.30 | $15.30 | 110 |
| 2013-06-03 | $15.60 | $15.60 | 1,080 |
| 2013-05-31 | $15.90 | $15.90 | 660 |
| 2013-05-30 | $15.50 | $15.50 | 550 |
| 2013-05-29 | $16.00 | $16.00 | 3,520 |
| 2013-05-28 | $15.80 | $15.80 | 4,680 |
| 2013-05-24 | $15.70 | $15.70 | 380 |
| 2013-05-23 | $15.80 | $15.80 | 8,530 |
| 2013-05-22 | $14.70 | $14.70 | 830 |
| 2013-05-21 | $16.00 | $16.00 | 200 |
| 2013-05-20 | $14.30 | $14.30 | 720 |
| 2013-05-17 | $15.80 | $15.80 | 30 |
| 2013-05-16 | $15.70 | $15.70 | 300 |
| 2013-05-15 | $16.00 | $16.00 | 80 |
| 2013-05-14 | $15.70 | $15.70 | 780 |
| 2013-05-13 | $15.70 | $15.70 | 160 |
| 2013-05-10 | $15.60 | $15.60 | 90 |
| 2013-05-09 | $16.00 | $16.00 | 450 |
| 2013-05-08 | $16.00 | $16.00 | 1,640 |
| 2013-05-07 | $15.60 | $15.60 | 1,020 |
| 2013-05-06 | $16.20 | $16.20 | 1,320 |
| 2013-05-03 | $14.70 | $14.70 | 400 |
| 2013-05-02 | $14.60 | $14.60 | 880 |
| 2013-05-01 | $14.50 | $14.50 | 570 |
| 2013-04-30 | $14.60 | $14.60 | 1,140 |
| 2013-04-29 | $15.80 | $15.80 | 1,140 |
| 2013-04-26 | $14.50 | $14.50 | 820 |
| 2013-04-25 | $14.30 | $14.30 | 2,710 |
| 2013-04-24 | $15.10 | $15.10 | 780 |
| 2013-04-23 | $15.50 | $15.50 | 550 |
| 2013-04-22 | $15.00 | $15.00 | 110 |
| 2013-04-19 | $15.20 | $15.20 | 530 |
| 2013-04-18 | $15.30 | $15.30 | 30 |
| 2013-04-17 | $15.80 | $15.80 | 860 |
| 2013-04-16 | $15.50 | $15.50 | 130 |
| 2013-04-15 | $15.80 | $15.80 | 210 |
| 2013-04-12 | $16.10 | $16.10 | 410 |
| 2013-04-11 | $16.00 | $16.00 | 740 |
| 2013-04-10 | $14.80 | $14.80 | 1,060 |
| 2013-04-09 | $15.60 | $15.60 | 1,930 |
| 2013-04-08 | $15.10 | $15.10 | 3,440 |
| 2013-04-05 | $16.50 | $16.50 | 180 |
| 2013-04-04 | $16.10 | $16.10 | 110 |
| 2013-04-03 | $16.00 | $16.00 | 130 |
| 2013-04-02 | $15.90 | $15.90 | 640 |
| 2013-04-01 | $16.90 | $16.90 | 610 |
| 2013-03-28 | $16.90 | $16.90 | 150 |
| 2013-03-27 | $17.60 | $17.60 | 230 |
| 2013-03-26 | $17.90 | $17.90 | 80 |
| 2013-03-25 | $17.90 | $17.90 | 1,030 |
| 2013-03-22 | $17.30 | $17.30 | 2,510 |
| 2013-03-21 | $17.00 | $17.00 | 590 |
| 2013-03-20 | $17.40 | $17.40 | 150 |
| 2013-03-19 | $17.60 | $17.60 | 40 |
| 2013-03-18 | $17.00 | $17.00 | 860 |
| 2013-03-15 | $17.10 | $17.10 | 80 |
| 2013-03-14 | $17.00 | $17.00 | 280 |
| 2013-03-13 | $17.80 | $17.80 | 100 |
| 2013-03-12 | $17.60 | $17.60 | 140 |
| 2013-03-11 | $18.00 | $18.00 | 270 |
| 2013-03-08 | $17.90 | $17.90 | 1,000 |
| 2013-03-07 | $17.30 | $17.30 | 1,770 |
| 2013-03-06 | $17.40 | $17.40 | 13,890 |
| 2013-03-05 | $17.80 | $17.80 | 1,100 |
| 2013-03-04 | $18.00 | $18.00 | 2,100 |
| 2013-03-01 | $16.80 | $16.80 | 1,690 |
| 2013-02-28 | $18.00 | $18.00 | 3,710 |
| 2013-02-27 | $18.00 | $18.00 | 7,630 |
| 2013-02-26 | $22.50 | $22.50 | 12,240 |
| 2013-02-25 | $17.50 | $17.50 | 2,540 |
| 2013-02-22 | $15.50 | $15.50 | 240 |
| 2013-02-21 | $15.60 | $15.60 | 90 |
| 2013-02-20 | $16.60 | $16.60 | 850 |
| 2013-02-19 | $15.90 | $15.90 | 270 |
| 2013-02-15 | $16.00 | $16.00 | 980 |
| 2013-02-14 | $15.50 | $15.50 | 30 |
| 2013-02-13 | $16.20 | $16.20 | 250 |
| 2013-02-12 | $15.40 | $15.40 | 1,090 |
| 2013-02-11 | $15.70 | $15.70 | 490 |
| 2013-02-08 | $16.20 | $16.20 | 1,140 |
| 2013-02-07 | $15.90 | $15.90 | 640 |
| 2013-02-06 | $16.00 | $16.00 | 0 |
| 2013-02-05 | $16.00 | $16.00 | 10,050 |
| 2013-02-04 | $17.00 | $17.00 | 920 |
| 2013-02-01 | $17.70 | $17.70 | 2,890 |
| 2013-01-31 | $16.80 | $16.80 | 800 |
| 2013-01-30 | $16.10 | $16.10 | 3,710 |
| 2013-01-29 | $15.10 | $15.10 | 1,330 |
| 2013-01-28 | $15.10 | $15.10 | 140 |
| 2013-01-25 | $15.10 | $15.10 | 10 |
| 2013-01-24 | $15.00 | $15.00 | 2,000 |
| 2013-01-23 | $15.30 | $15.30 | 510 |
| 2013-01-22 | $16.60 | $16.60 | 1,760 |
| 2013-01-18 | $15.60 | $15.60 | 550 |
| 2013-01-17 | $15.20 | $15.20 | 1,440 |
| 2013-01-16 | $15.60 | $15.60 | 570 |
| 2013-01-15 | $15.00 | $15.00 | 540 |
| 2013-01-14 | $14.50 | $14.50 | 1,240 |
| 2013-01-11 | $14.10 | $14.10 | 830 |
| 2013-01-10 | $14.10 | $14.10 | 250 |
| 2013-01-09 | $14.00 | $14.00 | 1,240 |
| 2013-01-08 | $14.70 | $14.70 | 10 |
| 2013-01-07 | $14.70 | $14.70 | 1,390 |
| 2013-01-04 | $14.10 | $14.10 | 40 |
| 2013-01-03 | $14.10 | $14.10 | 10 |
| 2013-01-02 | $14.00 | $14.00 | 690 |