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
- 1980-03-17 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 | $20.09 | $21.58 | 369,200 |
| 2013-12-30 | $18.73 | $20.12 | 102,800 |
| 2013-12-27 | $18.60 | $19.98 | 93,500 |
| 2013-12-26 | $18.77 | $20.17 | 41,200 |
| 2013-12-24 | $18.72 | $20.11 | 44,500 |
| 2013-12-23 | $18.56 | $19.94 | 91,600 |
| 2013-12-20 | $18.55 | $19.93 | 304,500 |
| 2013-12-19 | $18.26 | $19.62 | 175,000 |
| 2013-12-18 | $18.41 | $19.78 | 170,100 |
| 2013-12-17 | $18.10 | $19.45 | 70,700 |
| 2013-12-16 | $18.31 | $19.67 | 98,200 |
| 2013-12-13 | $17.90 | $19.23 | 60,200 |
| 2013-12-12 | $17.76 | $19.08 | 35,600 |
| 2013-12-11 | $17.88 | $19.21 | 39,900 |
| 2013-12-10 | $18.07 | $19.41 | 51,500 |
| 2013-12-09 | $18.28 | $19.64 | 52,900 |
| 2013-12-06 | $18.43 | $19.80 | 41,200 |
| 2013-12-05 | $18.19 | $19.54 | 49,300 |
| 2013-12-04 | $18.29 | $19.65 | 62,000 |
| 2013-12-03 | $18.17 | $19.52 | 59,600 |
| 2013-12-02 | $18.34 | $19.70 | 48,300 |
| 2013-11-29 | $18.65 | $20.04 | 33,300 |
| 2013-11-27 | $18.66 | $20.05 | 43,700 |
| 2013-11-26 | $18.37 | $19.74 | 65,700 |
| 2013-11-25 | $18.72 | $20.11 | 62,700 |
| 2013-11-22 | $18.83 | $20.23 | 111,500 |
| 2013-11-21 | $18.54 | $19.92 | 84,600 |
| 2013-11-20 | $18.47 | $19.84 | 64,100 |
| 2013-11-19 | $18.75 | $20.15 | 108,200 |
| 2013-11-18 | $18.56 | $19.94 | 99,500 |
| 2013-11-15 | $18.41 | $19.78 | 62,800 |
| 2013-11-14 | $18.16 | $19.51 | 39,600 |
| 2013-11-13 | $18.17 | $19.52 | 69,600 |
| 2013-11-12 | $18.10 | $19.45 | 88,900 |
| 2013-11-11 | $17.97 | $19.31 | 82,700 |
| 2013-11-08 | $17.93 | $19.26 | 115,100 |
| 2013-11-07 | $17.66 | $18.97 | 78,200 |
| 2013-11-06 | $17.80 | $19.12 | 39,300 |
| 2013-11-05 | $17.87 | $19.20 | 82,400 |
| 2013-11-04 | $17.91 | $19.24 | 125,600 |
| 2013-11-01 | $17.65 | $18.96 | 139,900 |
| 2013-10-31 | $17.45 | $18.75 | 123,100 |
| 2013-10-30 | $17.49 | $18.79 | 111,800 |
| 2013-10-29 | $17.36 | $18.65 | 65,900 |
| 2013-10-28 | $17.33 | $18.62 | 70,600 |
| 2013-10-25 | $17.31 | $18.60 | 44,700 |
| 2013-10-24 | $17.45 | $18.75 | 115,900 |
| 2013-10-23 | $17.11 | $18.38 | 111,800 |
| 2013-10-22 | $17.45 | $18.75 | 120,700 |
| 2013-10-21 | $17.54 | $18.85 | 174,400 |
| 2013-10-18 | $17.06 | $18.33 | 189,800 |
| 2013-10-17 | $17.04 | $18.31 | 141,600 |
| 2013-10-16 | $16.83 | $18.08 | 67,400 |
| 2013-10-15 | $16.52 | $17.75 | 68,300 |
| 2013-10-14 | $16.43 | $17.65 | 68,900 |
| 2013-10-11 | $16.39 | $17.61 | 158,400 |
| 2013-10-10 | $16.35 | $17.57 | 92,600 |
| 2013-10-09 | $15.96 | $17.15 | 92,300 |
| 2013-10-08 | $15.66 | $16.83 | 72,800 |
| 2013-10-07 | $15.75 | $16.92 | 89,200 |
| 2013-10-04 | $15.28 | $16.42 | 23,100 |
| 2013-10-03 | $15.08 | $16.20 | 50,200 |
| 2013-10-02 | $15.01 | $16.13 | 57,500 |
| 2013-10-01 | $15.23 | $16.36 | 57,900 |
| 2013-09-30 | $15.69 | $16.86 | 67,600 |
| 2013-09-27 | $15.34 | $16.48 | 82,100 |
| 2013-09-26 | $14.99 | $16.11 | 70,700 |
| 2013-09-25 | $14.94 | $16.05 | 40,300 |
| 2013-09-24 | $15.09 | $16.21 | 123,300 |
| 2013-09-23 | $15.14 | $16.27 | 106,500 |
| 2013-09-20 | $15.12 | $16.25 | 88,000 |
| 2013-09-19 | $15.15 | $16.28 | 16,800 |
| 2013-09-18 | $15.17 | $16.30 | 47,500 |
| 2013-09-17 | $15.16 | $16.29 | 37,700 |
| 2013-09-16 | $15.11 | $16.23 | 70,500 |
| 2013-09-13 | $15.11 | $16.23 | 45,600 |
| 2013-09-12 | $15.01 | $16.13 | 84,900 |
| 2013-09-11 | $14.87 | $15.98 | 30,700 |
| 2013-09-10 | $15.00 | $16.12 | 53,600 |
| 2013-09-09 | $15.03 | $16.15 | 91,300 |
| 2013-09-06 | $14.66 | $15.75 | 19,600 |
| 2013-09-05 | $14.64 | $15.73 | 21,000 |
| 2013-09-04 | $14.80 | $15.90 | 33,300 |
| 2013-09-03 | $14.75 | $15.85 | 25,800 |
| 2013-08-30 | $14.54 | $15.62 | 51,000 |
| 2013-08-29 | $14.78 | $15.88 | 48,400 |
| 2013-08-28 | $14.43 | $15.50 | 45,300 |
| 2013-08-27 | $14.26 | $15.32 | 37,000 |
| 2013-08-26 | $14.73 | $15.83 | 17,600 |
| 2013-08-23 | $14.68 | $15.77 | 51,900 |
| 2013-08-22 | $14.86 | $15.97 | 22,700 |
| 2013-08-21 | $14.51 | $15.59 | 16,500 |
| 2013-08-20 | $14.70 | $15.79 | 30,000 |
| 2013-08-19 | $14.60 | $15.69 | 30,000 |
| 2013-08-16 | $14.71 | $15.80 | 39,700 |
| 2013-08-15 | $14.78 | $15.88 | 83,100 |
| 2013-08-14 | $15.06 | $16.18 | 77,300 |
| 2013-08-13 | $15.10 | $16.22 | 17,400 |
| 2013-08-12 | $15.07 | $16.19 | 29,400 |
| 2013-08-09 | $15.00 | $16.12 | 31,600 |
| 2013-08-08 | $15.01 | $16.13 | 48,400 |
| 2013-08-07 | $15.02 | $16.14 | 39,800 |
| 2013-08-06 | $15.25 | $16.38 | 54,100 |
| 2013-08-05 | $15.13 | $16.26 | 33,300 |
| 2013-08-02 | $15.06 | $16.18 | 87,000 |
| 2013-08-01 | $15.00 | $16.12 | 130,500 |
| 2013-07-31 | $14.95 | $16.06 | 133,900 |
| 2013-07-30 | $15.00 | $16.12 | 87,400 |
| 2013-07-29 | $14.98 | $16.09 | 128,200 |
| 2013-07-26 | $15.00 | $16.12 | 148,700 |
| 2013-07-25 | $15.90 | $17.08 | 65,700 |
| 2013-07-24 | $16.45 | $17.67 | 43,600 |
| 2013-07-23 | $16.64 | $17.88 | 55,500 |
| 2013-07-22 | $16.69 | $17.93 | 34,300 |
| 2013-07-19 | $16.72 | $17.96 | 40,000 |
| 2013-07-18 | $16.74 | $17.99 | 36,500 |
| 2013-07-17 | $16.74 | $17.99 | 37,000 |
| 2013-07-16 | $16.82 | $18.07 | 47,900 |
| 2013-07-15 | $16.76 | $18.01 | 48,500 |
| 2013-07-12 | $16.77 | $18.02 | 41,100 |
| 2013-07-11 | $16.82 | $18.07 | 61,800 |
| 2013-07-10 | $16.75 | $18.00 | 35,100 |
| 2013-07-09 | $16.59 | $17.82 | 38,700 |
| 2013-07-08 | $16.50 | $17.73 | 28,200 |
| 2013-07-05 | $16.41 | $17.63 | 63,900 |
| 2013-07-03 | $16.25 | $17.46 | 37,100 |
| 2013-07-02 | $16.23 | $17.44 | 72,000 |
| 2013-07-01 | $16.15 | $17.35 | 82,700 |
| 2013-06-28 | $16.05 | $17.24 | 124,200 |
| 2013-06-27 | $15.72 | $16.89 | 94,000 |
| 2013-06-26 | $15.41 | $16.56 | 41,200 |
| 2013-06-25 | $15.57 | $16.73 | 142,100 |
| 2013-06-24 | $15.34 | $16.48 | 87,300 |
| 2013-06-21 | $15.71 | $16.88 | 155,900 |
| 2013-06-20 | $15.67 | $16.84 | 113,100 |
| 2013-06-19 | $16.04 | $17.23 | 130,000 |
| 2013-06-18 | $16.06 | $17.26 | 207,600 |
| 2013-06-17 | $16.09 | $17.29 | 98,500 |
| 2013-06-14 | $15.93 | $17.12 | 63,900 |
| 2013-06-13 | $15.90 | $17.08 | 45,100 |
| 2013-06-12 | $15.58 | $16.74 | 85,300 |
| 2013-06-11 | $15.60 | $16.76 | 91,500 |
| 2013-06-10 | $15.77 | $16.94 | 81,200 |
| 2013-06-07 | $15.55 | $16.71 | 152,800 |
| 2013-06-06 | $15.51 | $16.66 | 108,500 |
| 2013-06-05 | $15.44 | $16.59 | 32,600 |
| 2013-06-04 | $15.65 | $16.81 | 44,400 |
| 2013-06-03 | $15.94 | $17.13 | 150,000 |
| 2013-05-31 | $15.78 | $16.95 | 64,600 |
| 2013-05-30 | $15.90 | $17.08 | 39,200 |
| 2013-05-29 | $15.86 | $17.04 | 83,600 |
| 2013-05-28 | $16.04 | $17.23 | 88,700 |
| 2013-05-24 | $15.90 | $17.08 | 44,700 |
| 2013-05-23 | $15.87 | $17.05 | 55,800 |
| 2013-05-22 | $15.92 | $17.10 | 64,000 |
| 2013-05-21 | $16.35 | $17.57 | 73,400 |
| 2013-05-20 | $16.44 | $17.66 | 43,400 |
| 2013-05-17 | $16.50 | $17.73 | 40,300 |
| 2013-05-16 | $16.36 | $17.58 | 48,600 |
| 2013-05-15 | $16.45 | $17.67 | 126,900 |
| 2013-05-14 | $16.46 | $17.68 | 59,800 |
| 2013-05-13 | $16.13 | $17.33 | 82,800 |
| 2013-05-10 | $16.15 | $17.35 | 24,700 |
| 2013-05-09 | $15.91 | $17.09 | 24,500 |
| 2013-05-08 | $16.16 | $17.36 | 196,100 |
| 2013-05-07 | $16.02 | $17.21 | 51,500 |
| 2013-05-06 | $15.81 | $16.99 | 58,700 |
| 2013-05-03 | $15.66 | $16.83 | 42,800 |
| 2013-05-02 | $15.56 | $16.72 | 39,100 |
| 2013-05-01 | $15.59 | $16.75 | 114,600 |
| 2013-04-30 | $16.14 | $17.34 | 147,500 |
| 2013-04-29 | $16.03 | $17.22 | 53,100 |
| 2013-04-26 | $15.66 | $16.83 | 79,600 |
| 2013-04-25 | $15.72 | $16.89 | 74,300 |
| 2013-04-24 | $16.02 | $17.21 | 27,800 |
| 2013-04-23 | $16.05 | $17.24 | 39,000 |
| 2013-04-22 | $15.77 | $16.94 | 45,400 |
| 2013-04-19 | $15.95 | $17.14 | 43,900 |
| 2013-04-18 | $15.79 | $16.96 | 76,300 |
| 2013-04-17 | $15.65 | $16.81 | 99,600 |
| 2013-04-16 | $15.97 | $17.16 | 54,300 |
| 2013-04-15 | $15.86 | $17.04 | 108,400 |
| 2013-04-12 | $15.99 | $17.18 | 44,500 |
| 2013-04-11 | $16.10 | $17.30 | 29,400 |
| 2013-04-10 | $16.05 | $17.24 | 58,100 |
| 2013-04-09 | $15.60 | $16.76 | 42,600 |
| 2013-04-08 | $15.63 | $16.79 | 42,200 |
| 2013-04-05 | $15.84 | $17.02 | 50,500 |
| 2013-04-04 | $15.98 | $17.17 | 117,800 |
| 2013-04-03 | $15.95 | $17.14 | 163,500 |
| 2013-04-02 | $16.08 | $17.28 | 57,100 |
| 2013-04-01 | $15.91 | $17.09 | 61,400 |
| 2013-03-28 | $15.80 | $16.98 | 47,000 |
| 2013-03-27 | $15.72 | $16.89 | 54,300 |
| 2013-03-26 | $15.94 | $17.13 | 348,000 |
| 2013-03-25 | $15.63 | $16.79 | 25,900 |
| 2013-03-22 | $15.85 | $17.03 | 36,700 |
| 2013-03-21 | $15.85 | $17.03 | 61,300 |
| 2013-03-20 | $16.23 | $17.44 | 42,600 |
| 2013-03-19 | $16.10 | $17.30 | 254,300 |
| 2013-03-18 | $16.11 | $17.31 | 221,000 |
| 2013-03-15 | $16.22 | $17.43 | 182,100 |
| 2013-03-14 | $15.68 | $16.85 | 65,500 |
| 2013-03-13 | $15.46 | $16.61 | 31,200 |
| 2013-03-12 | $15.44 | $16.59 | 29,200 |
| 2013-03-11 | $15.73 | $16.90 | 79,900 |
| 2013-03-08 | $15.55 | $16.71 | 44,100 |
| 2013-03-07 | $15.59 | $16.75 | 115,600 |
| 2013-03-06 | $15.66 | $16.83 | 33,300 |
| 2013-03-05 | $15.87 | $17.05 | 41,300 |
| 2013-03-04 | $15.52 | $16.67 | 22,700 |
| 2013-03-01 | $15.26 | $16.40 | 39,100 |
| 2013-02-28 | $15.14 | $16.27 | 40,800 |
| 2013-02-27 | $15.19 | $16.32 | 31,000 |
| 2013-02-26 | $15.21 | $16.34 | 22,000 |
| 2013-02-25 | $15.25 | $16.38 | 58,700 |
| 2013-02-22 | $15.62 | $16.78 | 41,900 |
| 2013-02-21 | $15.45 | $16.60 | 33,800 |
| 2013-02-20 | $15.51 | $16.66 | 70,000 |
| 2013-02-19 | $15.64 | $16.80 | 45,200 |
| 2013-02-15 | $15.68 | $16.85 | 66,100 |
| 2013-02-14 | $15.44 | $16.59 | 57,100 |
| 2013-02-13 | $15.28 | $16.42 | 153,700 |
| 2013-02-12 | $15.28 | $16.42 | 29,300 |
| 2013-02-11 | $15.27 | $16.41 | 69,500 |
| 2013-02-08 | $15.25 | $16.38 | 65,200 |
| 2013-02-07 | $14.99 | $16.11 | 40,400 |
| 2013-02-06 | $15.27 | $16.41 | 37,200 |
| 2013-02-05 | $15.00 | $16.12 | 37,700 |
| 2013-02-04 | $14.88 | $15.99 | 39,000 |
| 2013-02-01 | $15.45 | $16.60 | 63,200 |
| 2013-01-31 | $15.44 | $16.59 | 87,500 |
| 2013-01-30 | $15.24 | $16.37 | 74,700 |
| 2013-01-29 | $15.35 | $16.49 | 94,700 |
| 2013-01-28 | $15.26 | $16.40 | 103,200 |
| 2013-01-25 | $14.84 | $15.94 | 97,100 |
| 2013-01-24 | $14.62 | $15.71 | 59,300 |
| 2013-01-23 | $14.64 | $15.73 | 105,700 |
| 2013-01-22 | $14.74 | $15.84 | 72,300 |
| 2013-01-18 | $14.95 | $16.06 | 34,800 |
| 2013-01-17 | $14.94 | $16.05 | 31,600 |
| 2013-01-16 | $14.62 | $15.71 | 34,400 |
| 2013-01-15 | $14.82 | $15.92 | 62,900 |
| 2013-01-14 | $15.00 | $16.12 | 48,200 |
| 2013-01-11 | $15.04 | $16.16 | 58,000 |
| 2013-01-10 | $14.95 | $16.06 | 57,500 |
| 2013-01-09 | $14.98 | $16.09 | 23,700 |
| 2013-01-08 | $14.99 | $16.11 | 94,600 |
| 2013-01-07 | $14.91 | $16.02 | 95,900 |
| 2013-01-04 | $15.20 | $16.33 | 34,900 |
| 2013-01-03 | $15.09 | $16.21 | 51,000 |
| 2013-01-02 | $15.00 | $16.12 | 134,600 |