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
- 1987-06-12 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 | $16.34 | $42.47 | 776,300 |
| 2013-12-30 | $16.29 | $42.34 | 1,248,600 |
| 2013-12-27 | $16.26 | $42.27 | 1,306,900 |
| 2013-12-26 | $16.11 | $41.88 | 621,700 |
| 2013-12-24 | $16.05 | $41.72 | 564,200 |
| 2013-12-23 | $15.91 | $41.36 | 764,600 |
| 2013-12-20 | $15.82 | $41.12 | 897,700 |
| 2013-12-19 | $15.82 | $41.12 | 1,077,000 |
| 2013-12-18 | $15.79 | $41.04 | 970,900 |
| 2013-12-17 | $15.52 | $40.34 | 605,300 |
| 2013-12-16 | $15.64 | $40.65 | 818,300 |
| 2013-12-13 | $15.45 | $40.16 | 502,400 |
| 2013-12-12 | $15.50 | $40.29 | 860,800 |
| 2013-12-11 | $15.57 | $40.47 | 765,700 |
| 2013-12-10 | $15.80 | $41.07 | 669,400 |
| 2013-12-09 | $15.70 | $40.81 | 1,101,000 |
| 2013-12-06 | $15.77 | $40.99 | 772,900 |
| 2013-12-05 | $15.66 | $40.71 | 825,300 |
| 2013-12-04 | $15.86 | $41.23 | 916,400 |
| 2013-12-03 | $15.92 | $41.38 | 701,100 |
| 2013-12-02 | $16.07 | $41.77 | 708,700 |
| 2013-11-29 | $16.43 | $42.71 | 459,000 |
| 2013-11-27 | $16.40 | $42.63 | 699,800 |
| 2013-11-26 | $16.46 | $42.79 | 958,200 |
| 2013-11-25 | $16.35 | $42.50 | 884,000 |
| 2013-11-22 | $16.51 | $42.92 | 687,400 |
| 2013-11-21 | $16.31 | $42.40 | 686,900 |
| 2013-11-20 | $16.09 | $41.82 | 1,078,000 |
| 2013-11-19 | $16.55 | $43.02 | 914,100 |
| 2013-11-18 | $16.70 | $43.41 | 852,800 |
| 2013-11-15 | $16.58 | $43.10 | 582,400 |
| 2013-11-14 | $16.47 | $42.81 | 926,700 |
| 2013-11-13 | $16.63 | $43.23 | 966,400 |
| 2013-11-12 | $16.40 | $42.63 | 656,900 |
| 2013-11-11 | $16.62 | $43.20 | 551,900 |
| 2013-11-08 | $16.60 | $43.15 | 1,232,300 |
| 2013-11-07 | $16.23 | $42.19 | 2,294,300 |
| 2013-11-06 | $16.92 | $43.98 | 808,800 |
| 2013-11-05 | $16.76 | $43.57 | 1,451,600 |
| 2013-11-04 | $16.98 | $44.14 | 893,400 |
| 2013-11-01 | $16.88 | $43.88 | 2,172,100 |
| 2013-10-31 | $17.47 | $44.18 | 1,861,500 |
| 2013-10-30 | $17.44 | $44.11 | 1,182,500 |
| 2013-10-29 | $17.81 | $45.04 | 819,300 |
| 2013-10-28 | $17.63 | $44.59 | 1,420,900 |
| 2013-10-25 | $17.52 | $44.31 | 1,396,500 |
| 2013-10-24 | $17.69 | $44.74 | 1,317,900 |
| 2013-10-23 | $17.53 | $44.33 | 1,604,700 |
| 2013-10-22 | $18.02 | $45.57 | 1,515,100 |
| 2013-10-21 | $17.96 | $45.42 | 1,977,600 |
| 2013-10-18 | $17.74 | $44.86 | 1,510,600 |
| 2013-10-17 | $17.57 | $44.43 | 2,977,100 |
| 2013-10-16 | $17.24 | $43.60 | 3,621,900 |
| 2013-10-15 | $16.97 | $42.92 | 1,608,800 |
| 2013-10-14 | $16.96 | $42.89 | 1,119,400 |
| 2013-10-11 | $16.79 | $42.46 | 1,335,400 |
| 2013-10-10 | $16.80 | $42.49 | 2,253,400 |
| 2013-10-09 | $16.35 | $41.35 | 1,576,400 |
| 2013-10-08 | $16.06 | $40.62 | 1,236,500 |
| 2013-10-07 | $16.15 | $40.84 | 1,180,900 |
| 2013-10-04 | $16.29 | $41.20 | 1,561,200 |
| 2013-10-03 | $16.01 | $40.49 | 1,237,600 |
| 2013-10-02 | $16.03 | $40.54 | 1,874,700 |
| 2013-10-01 | $15.78 | $39.91 | 1,099,300 |
| 2013-09-30 | $15.48 | $39.15 | 905,600 |
| 2013-09-27 | $15.59 | $39.43 | 1,025,400 |
| 2013-09-26 | $15.45 | $39.07 | 1,025,400 |
| 2013-09-25 | $15.20 | $38.44 | 889,400 |
| 2013-09-24 | $15.13 | $38.26 | 1,114,200 |
| 2013-09-23 | $15.17 | $38.36 | 1,237,700 |
| 2013-09-20 | $15.13 | $38.26 | 1,370,700 |
| 2013-09-19 | $15.31 | $38.72 | 1,389,100 |
| 2013-09-18 | $15.43 | $39.02 | 2,479,800 |
| 2013-09-17 | $15.00 | $37.93 | 725,000 |
| 2013-09-16 | $14.97 | $37.86 | 1,546,100 |
| 2013-09-13 | $14.83 | $37.50 | 1,007,400 |
| 2013-09-12 | $14.78 | $37.38 | 1,089,800 |
| 2013-09-11 | $14.71 | $37.20 | 1,857,500 |
| 2013-09-10 | $14.51 | $36.70 | 1,427,800 |
| 2013-09-09 | $14.29 | $36.14 | 653,300 |
| 2013-09-06 | $14.20 | $35.91 | 1,178,200 |
| 2013-09-05 | $13.99 | $35.38 | 831,500 |
| 2013-09-04 | $13.85 | $35.03 | 1,077,600 |
| 2013-09-03 | $13.72 | $34.70 | 819,800 |
| 2013-08-30 | $13.56 | $34.29 | 1,111,000 |
| 2013-08-29 | $13.74 | $34.75 | 983,600 |
| 2013-08-28 | $13.88 | $35.10 | 1,087,400 |
| 2013-08-27 | $13.92 | $35.20 | 882,000 |
| 2013-08-26 | $14.30 | $36.16 | 737,600 |
| 2013-08-23 | $14.36 | $36.32 | 550,500 |
| 2013-08-22 | $14.27 | $36.09 | 574,900 |
| 2013-08-21 | $14.03 | $35.48 | 843,200 |
| 2013-08-20 | $14.15 | $35.78 | 1,038,500 |
| 2013-08-19 | $14.23 | $35.99 | 964,300 |
| 2013-08-16 | $14.61 | $36.95 | 1,227,400 |
| 2013-08-15 | $14.45 | $36.54 | 1,247,200 |
| 2013-08-14 | $14.40 | $36.42 | 1,020,600 |
| 2013-08-13 | $14.48 | $36.62 | 640,900 |
| 2013-08-12 | $14.50 | $36.67 | 690,800 |
| 2013-08-09 | $14.57 | $36.85 | 830,900 |
| 2013-08-08 | $14.63 | $37.00 | 1,097,500 |
| 2013-08-07 | $14.46 | $36.57 | 1,056,600 |
| 2013-08-06 | $14.23 | $35.99 | 900,800 |
| 2013-08-05 | $14.41 | $36.44 | 1,048,700 |
| 2013-08-02 | $14.43 | $36.49 | 897,900 |
| 2013-08-01 | $14.37 | $36.34 | 1,075,100 |
| 2013-07-31 | $14.19 | $35.89 | 3,495,800 |
| 2013-07-30 | $14.11 | $35.68 | 1,275,700 |
| 2013-07-29 | $13.92 | $35.20 | 881,200 |
| 2013-07-26 | $14.04 | $35.51 | 3,308,700 |
| 2013-07-25 | $13.87 | $35.08 | 1,561,400 |
| 2013-07-24 | $13.48 | $34.09 | 1,748,200 |
| 2013-07-23 | $13.53 | $34.22 | 1,506,700 |
| 2013-07-22 | $13.26 | $33.53 | 1,382,700 |
| 2013-07-19 | $12.97 | $32.80 | 591,400 |
| 2013-07-18 | $12.95 | $32.75 | 713,200 |
| 2013-07-17 | $12.81 | $32.40 | 2,090,600 |
| 2013-07-16 | $12.94 | $32.72 | 1,016,600 |
| 2013-07-15 | $13.01 | $32.90 | 1,043,200 |
| 2013-07-12 | $12.87 | $32.55 | 1,102,800 |
| 2013-07-11 | $13.24 | $33.48 | 1,276,300 |
| 2013-07-10 | $12.97 | $32.80 | 1,081,700 |
| 2013-07-09 | $12.86 | $32.52 | 949,800 |
| 2013-07-08 | $12.84 | $32.47 | 987,400 |
| 2013-07-05 | $12.73 | $32.19 | 1,143,000 |
| 2013-07-03 | $12.60 | $31.87 | 1,407,600 |
| 2013-07-02 | $12.66 | $32.02 | 1,393,900 |
| 2013-07-01 | $13.02 | $32.93 | 2,837,500 |
| 2013-06-28 | $12.81 | $32.40 | 1,506,200 |
| 2013-06-27 | $12.95 | $32.75 | 1,343,400 |
| 2013-06-26 | $12.89 | $32.60 | 1,813,500 |
| 2013-06-25 | $12.71 | $32.14 | 1,204,500 |
| 2013-06-24 | $12.60 | $31.87 | 1,592,100 |
| 2013-06-21 | $12.88 | $32.57 | 1,465,700 |
| 2013-06-20 | $12.96 | $32.78 | 3,409,500 |
| 2013-06-19 | $13.32 | $33.69 | 1,081,700 |
| 2013-06-18 | $13.74 | $34.75 | 1,065,000 |
| 2013-06-17 | $13.64 | $34.50 | 1,918,800 |
| 2013-06-14 | $13.28 | $33.58 | 1,383,300 |
| 2013-06-13 | $13.52 | $34.19 | 938,200 |
| 2013-06-12 | $13.48 | $34.09 | 1,061,200 |
| 2013-06-11 | $13.43 | $33.96 | 930,400 |
| 2013-06-10 | $13.58 | $34.34 | 1,064,900 |
| 2013-06-07 | $13.76 | $34.80 | 2,282,800 |
| 2013-06-06 | $13.70 | $34.65 | 1,050,500 |
| 2013-06-05 | $13.54 | $34.24 | 724,400 |
| 2013-06-04 | $13.72 | $34.70 | 746,300 |
| 2013-06-03 | $13.71 | $34.67 | 941,800 |
| 2013-05-31 | $13.65 | $34.52 | 905,800 |
| 2013-05-30 | $14.01 | $35.43 | 681,200 |
| 2013-05-29 | $14.08 | $35.61 | 1,078,900 |
| 2013-05-28 | $14.10 | $35.66 | 1,068,700 |
| 2013-05-24 | $13.89 | $35.13 | 753,900 |
| 2013-05-23 | $14.03 | $35.48 | 890,600 |
| 2013-05-22 | $13.95 | $35.28 | 2,086,900 |
| 2013-05-21 | $14.20 | $35.91 | 1,303,700 |
| 2013-05-20 | $14.21 | $35.94 | 1,291,300 |
| 2013-05-17 | $14.40 | $36.42 | 803,300 |
| 2013-05-16 | $14.27 | $36.09 | 1,024,400 |
| 2013-05-15 | $14.36 | $36.32 | 908,500 |
| 2013-05-14 | $14.26 | $36.06 | 761,300 |
| 2013-05-13 | $14.22 | $35.96 | 1,063,400 |
| 2013-05-10 | $14.38 | $36.37 | 891,000 |
| 2013-05-09 | $14.39 | $36.39 | 1,041,300 |
| 2013-05-08 | $14.69 | $37.15 | 1,489,700 |
| 2013-05-07 | $14.64 | $37.02 | 1,710,600 |
| 2013-05-06 | $14.71 | $37.20 | 977,500 |
| 2013-05-03 | $14.86 | $37.58 | 1,594,100 |
| 2013-05-02 | $14.56 | $36.82 | 1,266,700 |
| 2013-05-01 | $14.53 | $36.75 | 852,300 |
| 2013-04-30 | $14.57 | $36.85 | 1,202,600 |
| 2013-04-29 | $14.55 | $36.80 | 2,852,500 |
| 2013-04-26 | $14.28 | $36.11 | 866,400 |
| 2013-04-25 | $14.32 | $36.21 | 1,488,000 |
| 2013-04-24 | $14.42 | $36.47 | 1,560,400 |
| 2013-04-23 | $14.16 | $35.81 | 3,667,600 |
| 2013-04-22 | $14.01 | $35.43 | 1,232,800 |
| 2013-04-19 | $13.76 | $34.80 | 1,150,600 |
| 2013-04-18 | $13.63 | $34.47 | 1,316,600 |
| 2013-04-17 | $13.62 | $34.44 | 1,746,500 |
| 2013-04-16 | $13.92 | $35.20 | 999,800 |
| 2013-04-15 | $13.80 | $34.90 | 1,579,300 |
| 2013-04-12 | $14.14 | $35.76 | 1,379,800 |
| 2013-04-11 | $14.07 | $35.58 | 1,745,800 |
| 2013-04-10 | $14.05 | $35.53 | 2,150,900 |
| 2013-04-09 | $13.72 | $34.70 | 1,432,800 |
| 2013-04-08 | $13.53 | $34.22 | 1,724,100 |
| 2013-04-05 | $13.48 | $34.09 | 1,552,800 |
| 2013-04-04 | $13.44 | $33.99 | 1,908,400 |
| 2013-04-03 | $13.19 | $33.36 | 2,254,800 |
| 2013-04-02 | $13.51 | $34.17 | 5,984,300 |
| 2013-04-01 | $13.35 | $33.76 | 1,677,800 |
| 2013-03-28 | $13.51 | $34.17 | 2,430,300 |
| 2013-03-27 | $13.44 | $33.99 | 2,055,100 |
| 2013-03-26 | $13.69 | $34.62 | 6,123,400 |
| 2013-03-25 | $14.04 | $35.51 | 4,572,400 |
| 2013-03-22 | $14.80 | $37.43 | 1,467,000 |
| 2013-03-21 | $14.60 | $36.92 | 1,120,100 |
| 2013-03-20 | $14.76 | $37.33 | 1,923,100 |
| 2013-03-19 | $14.54 | $36.77 | 2,036,900 |
| 2013-03-18 | $14.51 | $36.70 | 2,487,000 |
| 2013-03-15 | $14.95 | $37.81 | 3,283,000 |
| 2013-03-14 | $14.96 | $37.83 | 4,796,700 |
| 2013-03-13 | $14.32 | $36.21 | 1,291,500 |
| 2013-03-12 | $14.33 | $36.24 | 1,420,000 |
| 2013-03-11 | $14.43 | $36.49 | 1,041,600 |
| 2013-03-08 | $14.50 | $36.67 | 3,100,300 |
| 2013-03-07 | $14.05 | $35.53 | 1,785,500 |
| 2013-03-06 | $13.77 | $34.82 | 1,531,500 |
| 2013-03-05 | $13.84 | $35.00 | 2,176,400 |
| 2013-03-04 | $13.61 | $34.42 | 3,083,200 |
| 2013-03-01 | $13.13 | $33.21 | 1,359,000 |
| 2013-02-28 | $13.02 | $32.93 | 2,094,100 |
| 2013-02-27 | $12.88 | $32.57 | 2,372,400 |
| 2013-02-26 | $12.43 | $31.44 | 4,589,800 |
| 2013-02-25 | $12.48 | $31.56 | 4,989,900 |
| 2013-02-22 | $12.81 | $32.40 | 1,167,500 |
| 2013-02-21 | $12.51 | $31.64 | 1,328,000 |
| 2013-02-20 | $12.68 | $32.07 | 1,306,400 |
| 2013-02-19 | $13.04 | $32.98 | 1,668,200 |
| 2013-02-15 | $12.86 | $32.52 | 3,636,300 |
| 2013-02-14 | $13.22 | $33.43 | 1,044,800 |
| 2013-02-13 | $13.48 | $34.09 | 1,354,400 |
| 2013-02-12 | $13.35 | $33.76 | 1,686,900 |
| 2013-02-11 | $13.25 | $33.51 | 1,111,000 |
| 2013-02-08 | $13.39 | $33.86 | 862,300 |
| 2013-02-07 | $13.43 | $33.96 | 1,298,300 |
| 2013-02-06 | $13.66 | $34.55 | 1,017,700 |
| 2013-02-05 | $13.74 | $34.75 | 2,439,700 |
| 2013-02-04 | $13.45 | $34.01 | 2,981,200 |
| 2013-02-01 | $14.21 | $35.94 | 1,566,800 |
| 2013-01-31 | $14.36 | $36.32 | 2,198,000 |
| 2013-01-30 | $14.54 | $36.77 | 946,300 |
| 2013-01-29 | $14.60 | $36.92 | 785,200 |
| 2013-01-28 | $14.52 | $36.72 | 1,244,300 |
| 2013-01-25 | $14.48 | $36.62 | 6,434,700 |
| 2013-01-24 | $14.35 | $36.29 | 1,114,400 |
| 2013-01-23 | $14.29 | $36.14 | 1,178,400 |
| 2013-01-22 | $14.41 | $36.44 | 892,400 |
| 2013-01-18 | $14.43 | $36.49 | 787,300 |
| 2013-01-17 | $14.53 | $36.75 | 675,800 |
| 2013-01-16 | $14.36 | $36.32 | 769,900 |
| 2013-01-15 | $14.60 | $36.92 | 735,800 |
| 2013-01-14 | $14.69 | $37.15 | 1,142,100 |
| 2013-01-11 | $14.59 | $36.90 | 1,586,400 |
| 2013-01-10 | $14.42 | $36.47 | 1,794,900 |
| 2013-01-09 | $14.08 | $35.61 | 1,491,500 |
| 2013-01-08 | $13.56 | $34.29 | 610,600 |
| 2013-01-07 | $13.61 | $34.42 | 548,400 |
| 2013-01-04 | $13.64 | $34.50 | 609,600 |
| 2013-01-03 | $13.55 | $34.27 | 811,300 |
| 2013-01-02 | $13.74 | $34.75 | 1,642,300 |