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
- 2010-02-22 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 | $17.35 | $17.35 | 0 |
| 2013-12-30 | $17.35 | $17.35 | 300 |
| 2013-12-27 | $16.94 | $16.94 | 0 |
| 2013-12-26 | $16.94 | $16.94 | 0 |
| 2013-12-24 | $16.94 | $16.94 | 0 |
| 2013-12-23 | $16.94 | $16.94 | 0 |
| 2013-12-20 | $16.94 | $16.94 | 60,000 |
| 2013-12-19 | $16.37 | $16.37 | 0 |
| 2013-12-18 | $16.37 | $16.37 | 0 |
| 2013-12-17 | $16.37 | $16.37 | 0 |
| 2013-12-16 | $16.37 | $16.37 | 390,000 |
| 2013-12-13 | $16.08 | $16.08 | 0 |
| 2013-12-12 | $16.08 | $16.08 | 300 |
| 2013-12-11 | $16.17 | $16.17 | 330,000 |
| 2013-12-10 | $16.26 | $16.26 | 0 |
| 2013-12-09 | $16.26 | $16.26 | 0 |
| 2013-12-06 | $16.26 | $16.26 | 8,400 |
| 2013-12-05 | $16.29 | $16.29 | 0 |
| 2013-12-04 | $16.29 | $16.29 | 300 |
| 2013-12-03 | $16.99 | $16.99 | 0 |
| 2013-12-02 | $16.99 | $16.99 | 0 |
| 2013-11-29 | $16.99 | $16.99 | 0 |
| 2013-11-27 | $16.99 | $16.99 | 600 |
| 2013-11-26 | $16.88 | $16.88 | 0 |
| 2013-11-25 | $16.88 | $16.88 | 90,000 |
| 2013-11-22 | $17.21 | $17.21 | 1,026,300 |
| 2013-11-21 | $17.03 | $17.03 | 107,100 |
| 2013-11-20 | $16.81 | $16.81 | 9,900 |
| 2013-11-19 | $17.09 | $17.09 | 59,100 |
| 2013-11-18 | $17.37 | $17.37 | 126,000 |
| 2013-11-15 | $17.07 | $17.07 | 841,500 |
| 2013-11-14 | $16.71 | $16.71 | 38,100 |
| 2013-11-13 | $16.74 | $16.74 | 42,900 |
| 2013-11-12 | $16.65 | $16.65 | 133,500 |
| 2013-11-11 | $16.19 | $16.19 | 900 |
| 2013-11-08 | $15.96 | $15.96 | 257,700 |
| 2013-11-07 | $15.63 | $15.63 | 300 |
| 2013-11-06 | $16.07 | $16.07 | 1,200 |
| 2013-11-05 | $15.95 | $15.95 | 600 |
| 2013-11-04 | $16.00 | $16.00 | 300 |
| 2013-11-01 | $16.09 | $16.09 | 300 |
| 2013-10-31 | $16.11 | $16.11 | 265,200 |
| 2013-10-30 | $16.35 | $16.35 | 300 |
| 2013-10-29 | $16.27 | $16.27 | 121,500 |
| 2013-10-28 | $16.10 | $16.10 | 0 |
| 2013-10-25 | $16.10 | $16.10 | 60,300 |
| 2013-10-24 | $16.50 | $16.50 | 60,300 |
| 2013-10-23 | $16.60 | $16.60 | 0 |
| 2013-10-22 | $16.60 | $16.60 | 0 |
| 2013-10-21 | $16.60 | $16.60 | 60,000 |
| 2013-10-18 | $17.00 | $17.00 | 24,300 |
| 2013-10-17 | $16.70 | $16.70 | 120,600 |
| 2013-10-16 | $16.27 | $16.27 | 300 |
| 2013-10-15 | $16.27 | $16.27 | 966,600 |
| 2013-10-14 | $16.55 | $16.55 | 300 |
| 2013-10-11 | $16.51 | $16.51 | 72,000 |
| 2013-10-10 | $15.97 | $15.97 | 0 |
| 2013-10-09 | $15.97 | $15.97 | 0 |
| 2013-10-08 | $15.97 | $15.97 | 0 |
| 2013-10-07 | $15.97 | $15.97 | 2,100 |
| 2013-10-04 | $16.11 | $16.11 | 1,500 |
| 2013-10-03 | $16.23 | $16.23 | 0 |
| 2013-10-02 | $16.23 | $16.23 | 0 |
| 2013-10-01 | $16.23 | $16.23 | 900 |
| 2013-09-30 | $16.50 | $16.50 | 0 |
| 2013-09-27 | $16.50 | $16.50 | 0 |
| 2013-09-26 | $16.50 | $16.50 | 300 |
| 2013-09-25 | $16.59 | $16.59 | 0 |
| 2013-09-24 | $16.59 | $16.59 | 0 |
| 2013-09-23 | $16.59 | $16.59 | 300 |
| 2013-09-20 | $16.13 | $16.13 | 0 |
| 2013-09-19 | $16.13 | $16.13 | 0 |
| 2013-09-18 | $16.13 | $16.13 | 3,000 |
| 2013-09-17 | $16.05 | $16.05 | 240,000 |
| 2013-09-16 | $16.10 | $16.10 | 90,000 |
| 2013-09-13 | $16.00 | $16.00 | 0 |
| 2013-09-12 | $16.00 | $16.00 | 0 |
| 2013-09-11 | $16.00 | $16.00 | 98,100 |
| 2013-09-10 | $16.06 | $16.06 | 695,400 |
| 2013-09-09 | $15.94 | $15.94 | 311,700 |
| 2013-09-06 | $15.40 | $15.40 | 0 |
| 2013-09-05 | $15.40 | $15.40 | 138,000 |
| 2013-09-04 | $15.08 | $15.08 | 0 |
| 2013-09-03 | $15.08 | $15.08 | 0 |
| 2013-08-30 | $15.08 | $15.08 | 0 |
| 2013-08-29 | $15.08 | $15.08 | 600 |
| 2013-08-28 | $15.08 | $15.08 | 600 |
| 2013-08-27 | $15.33 | $15.33 | 0 |
| 2013-08-26 | $15.33 | $15.33 | 0 |
| 2013-08-23 | $15.33 | $15.33 | 36,600 |
| 2013-08-22 | $15.29 | $15.29 | 0 |
| 2013-08-21 | $15.29 | $15.29 | 0 |
| 2013-08-20 | $15.29 | $15.29 | 270,000 |
| 2013-08-19 | $15.66 | $15.66 | 0 |
| 2013-08-16 | $15.66 | $15.66 | 0 |
| 2013-08-15 | $15.66 | $15.66 | 0 |
| 2013-08-14 | $15.66 | $15.66 | 0 |
| 2013-08-13 | $15.66 | $15.66 | 0 |
| 2013-08-12 | $15.66 | $15.66 | 0 |
| 2013-08-09 | $15.66 | $15.66 | 1,500 |
| 2013-08-08 | $15.60 | $15.60 | 184,500 |
| 2013-08-07 | $15.23 | $15.23 | 0 |
| 2013-08-06 | $15.23 | $15.23 | 0 |
| 2013-08-05 | $15.23 | $15.23 | 0 |
| 2013-08-02 | $15.23 | $15.23 | 0 |
| 2013-08-01 | $15.23 | $15.23 | 0 |
| 2013-07-31 | $15.23 | $15.23 | 0 |
| 2013-07-30 | $15.23 | $15.23 | 63,000 |
| 2013-07-29 | $15.67 | $15.67 | 171,000 |
| 2013-07-26 | $15.29 | $15.29 | 366,600 |
| 2013-07-25 | $15.88 | $15.88 | 8,400 |
| 2013-07-24 | $16.42 | $16.42 | 0 |
| 2013-07-23 | $16.42 | $16.42 | 0 |
| 2013-07-22 | $16.42 | $16.42 | 378,600 |
| 2013-07-19 | $16.13 | $16.13 | 0 |
| 2013-07-18 | $16.13 | $16.13 | 0 |
| 2013-07-17 | $16.13 | $16.13 | 0 |
| 2013-07-16 | $16.13 | $16.13 | 0 |
| 2013-07-15 | $16.13 | $16.13 | 1,200 |
| 2013-07-12 | $15.82 | $15.82 | 0 |
| 2013-07-11 | $15.82 | $15.82 | 2,400 |
| 2013-07-10 | $15.85 | $15.85 | 0 |
| 2013-07-09 | $15.85 | $15.85 | 20,400 |
| 2013-07-08 | $15.73 | $15.73 | 2,100 |
| 2013-07-05 | $15.57 | $15.57 | 0 |
| 2013-07-03 | $15.57 | $15.57 | 36,000 |
| 2013-07-02 | $15.75 | $15.75 | 18,000 |
| 2013-07-01 | $15.30 | $15.30 | 0 |
| 2013-06-28 | $15.30 | $15.30 | 0 |
| 2013-06-27 | $15.30 | $15.30 | 1,935,300 |
| 2013-06-26 | $14.78 | $14.78 | 2,268,600 |
| 2013-06-25 | $14.55 | $14.55 | 0 |
| 2013-06-24 | $14.55 | $14.55 | 72,000 |
| 2013-06-21 | $14.32 | $14.32 | 0 |
| 2013-06-20 | $14.32 | $14.32 | 0 |
| 2013-06-19 | $14.32 | $14.32 | 0 |
| 2013-06-18 | $14.32 | $14.32 | 0 |
| 2013-06-17 | $14.32 | $14.32 | 0 |
| 2013-06-14 | $14.32 | $14.32 | 0 |
| 2013-06-13 | $14.32 | $14.32 | 0 |
| 2013-06-12 | $14.32 | $14.32 | 180,000 |
| 2013-06-11 | $14.42 | $14.42 | 457,200 |
| 2013-06-10 | $14.13 | $14.13 | 0 |
| 2013-06-07 | $14.13 | $14.13 | 1,200 |
| 2013-06-06 | $13.62 | $13.62 | 66,900 |
| 2013-06-05 | $14.18 | $14.18 | 0 |
| 2013-06-04 | $14.18 | $14.18 | 204,000 |
| 2013-06-03 | $12.98 | $12.98 | 861,900 |
| 2013-05-31 | $13.36 | $13.36 | 300,000 |
| 2013-05-30 | $13.58 | $13.58 | 183,000 |
| 2013-05-29 | $13.48 | $13.48 | 900 |
| 2013-05-28 | $13.67 | $13.67 | 0 |
| 2013-05-24 | $13.67 | $13.67 | 360,000 |
| 2013-05-23 | $14.20 | $14.20 | 1,200 |
| 2013-05-22 | $15.18 | $15.18 | 178,200 |
| 2013-05-21 | $15.35 | $15.35 | 0 |
| 2013-05-20 | $15.35 | $15.35 | 600 |
| 2013-05-17 | $15.59 | $15.59 | 600 |
| 2013-05-16 | $15.51 | $15.51 | 217,200 |
| 2013-05-15 | $16.42 | $16.42 | 54,900 |
| 2013-05-14 | $16.30 | $16.30 | 359,100 |
| 2013-05-13 | $16.33 | $16.33 | 30,300 |
| 2013-05-10 | $15.44 | $15.44 | 132,000 |
| 2013-05-09 | $15.75 | $15.75 | 0 |
| 2013-05-08 | $15.75 | $15.75 | 57,600 |
| 2013-05-07 | $15.92 | $15.92 | 39,900 |
| 2013-05-06 | $16.10 | $16.10 | 300 |
| 2013-05-03 | $16.33 | $16.33 | 600 |
| 2013-05-02 | $15.93 | $15.93 | 646,200 |
| 2013-05-01 | $15.58 | $15.58 | 300 |
| 2013-04-30 | $15.87 | $15.87 | 69,300 |
| 2013-04-29 | $16.02 | $16.02 | 36,900 |
| 2013-04-26 | $15.74 | $15.74 | 600 |
| 2013-04-25 | $15.61 | $15.61 | 1,200 |
| 2013-04-24 | $15.08 | $15.08 | 913,200 |
| 2013-04-23 | $15.08 | $15.08 | 555,900 |
| 2013-04-22 | $15.05 | $15.05 | 199,500 |
| 2013-04-19 | $15.10 | $15.10 | 293,100 |
| 2013-04-18 | $15.27 | $15.27 | 0 |
| 2013-04-17 | $15.27 | $15.27 | 1,500 |
| 2013-04-16 | $15.15 | $15.15 | 590,700 |
| 2013-04-15 | $15.38 | $15.38 | 888,000 |
| 2013-04-12 | $15.77 | $15.77 | 436,800 |
| 2013-04-11 | $14.76 | $14.76 | 0 |
| 2013-04-10 | $14.76 | $14.76 | 0 |
| 2013-04-09 | $14.76 | $14.76 | 199,800 |
| 2013-04-08 | $15.05 | $15.05 | 740,400 |
| 2013-04-05 | $14.47 | $14.47 | 51,900 |
| 2013-04-04 | $14.25 | $14.25 | 300 |
| 2013-04-03 | $12.78 | $12.78 | 0 |
| 2013-04-02 | $12.78 | $12.78 | 0 |
| 2013-04-01 | $12.78 | $12.78 | 600 |
| 2013-03-28 | $13.63 | $13.63 | 18,900 |
| 2013-03-27 | $13.46 | $13.46 | 3,600 |
| 2013-03-26 | $13.57 | $13.57 | 300 |
| 2013-03-25 | $13.87 | $13.87 | 0 |
| 2013-03-22 | $13.87 | $13.87 | 0 |
| 2013-03-21 | $13.87 | $13.87 | 300 |
| 2013-03-20 | $14.10 | $14.10 | 300 |
| 2013-03-19 | $14.03 | $14.03 | 113,400 |
| 2013-03-18 | $14.07 | $14.07 | 18,900 |
| 2013-03-15 | $14.38 | $14.38 | 0 |
| 2013-03-14 | $14.38 | $14.38 | 171,600 |
| 2013-03-13 | $14.28 | $14.28 | 2,100 |
| 2013-03-12 | $14.10 | $14.10 | 1,800 |
| 2013-03-11 | $14.37 | $14.37 | 121,800 |
| 2013-03-08 | $13.67 | $13.67 | 167,400 |
| 2013-03-07 | $13.48 | $13.48 | 156,300 |
| 2013-03-06 | $13.40 | $13.40 | 0 |
| 2013-03-05 | $13.40 | $13.40 | 0 |
| 2013-03-04 | $13.40 | $13.40 | 0 |
| 2013-03-01 | $13.40 | $13.40 | 83,700 |
| 2013-02-28 | $13.03 | $13.03 | 0 |
| 2013-02-27 | $13.03 | $13.03 | 900 |
| 2013-02-26 | $13.30 | $13.30 | 69,000 |
| 2013-02-25 | $13.27 | $13.27 | 73,800 |
| 2013-02-22 | $13.28 | $13.28 | 7,500 |
| 2013-02-21 | $13.20 | $13.20 | 300 |
| 2013-02-20 | $13.58 | $13.58 | 0 |
| 2013-02-19 | $13.58 | $13.58 | 117,000 |
| 2013-02-15 | $13.15 | $13.15 | 510,000 |
| 2013-02-14 | $13.48 | $13.48 | 3,778,800 |
| 2013-02-13 | $13.59 | $13.59 | 0 |
| 2013-02-12 | $13.59 | $13.59 | 0 |
| 2013-02-11 | $13.59 | $13.59 | 0 |
| 2013-02-08 | $13.59 | $13.59 | 33,000 |
| 2013-02-07 | $13.58 | $13.58 | 300 |
| 2013-02-06 | $13.70 | $13.70 | 0 |
| 2013-02-05 | $13.70 | $13.70 | 44,100 |
| 2013-02-04 | $13.42 | $13.42 | 0 |
| 2013-02-01 | $13.42 | $13.42 | 900 |
| 2013-01-31 | $13.53 | $13.53 | 45,900 |
| 2013-01-30 | $13.01 | $13.01 | 830,700 |
| 2013-01-29 | $12.82 | $12.82 | 100,800 |
| 2013-01-28 | $12.20 | $12.20 | 240,000 |
| 2013-01-25 | $12.12 | $12.12 | 0 |
| 2013-01-24 | $12.12 | $12.12 | 0 |
| 2013-01-23 | $12.12 | $12.12 | 600 |
| 2013-01-22 | $12.31 | $12.31 | 0 |
| 2013-01-18 | $12.31 | $12.31 | 0 |
| 2013-01-17 | $12.31 | $12.31 | 120,600 |
| 2013-01-16 | $12.26 | $12.26 | 7,200 |
| 2013-01-15 | $12.64 | $12.64 | 0 |
| 2013-01-14 | $12.64 | $12.64 | 0 |
| 2013-01-11 | $12.64 | $12.64 | 900 |
| 2013-01-10 | $12.57 | $12.57 | 300 |
| 2013-01-09 | $12.17 | $12.17 | 60,300 |
| 2013-01-08 | $12.02 | $12.02 | 300 |
| 2013-01-07 | $12.27 | $12.27 | 0 |
| 2013-01-04 | $12.27 | $12.27 | 300 |
| 2013-01-03 | $12.43 | $12.43 | 600 |
| 2013-01-02 | $12.46 | $12.46 | 300 |