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
- 2005-12-15 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 | $19.29 | $19.29 | 12,300 |
| 2013-12-30 | $19.00 | $19.00 | 7,500 |
| 2013-12-27 | $19.30 | $19.30 | 17,900 |
| 2013-12-26 | $19.00 | $19.00 | 1,100 |
| 2013-12-24 | $18.80 | $18.80 | 5,100 |
| 2013-12-23 | $18.80 | $18.80 | 1,400 |
| 2013-12-20 | $19.00 | $19.00 | 2,300 |
| 2013-12-19 | $18.75 | $18.75 | 1,400 |
| 2013-12-18 | $19.00 | $19.00 | 4,100 |
| 2013-12-17 | $19.00 | $19.00 | 700 |
| 2013-12-16 | $18.99 | $18.99 | 4,100 |
| 2013-12-13 | $19.10 | $19.10 | 600 |
| 2013-12-12 | $19.10 | $19.10 | 2,900 |
| 2013-12-11 | $18.55 | $18.55 | 3,400 |
| 2013-12-10 | $19.40 | $19.40 | 2,800 |
| 2013-12-09 | $19.50 | $19.50 | 5,000 |
| 2013-12-06 | $19.00 | $19.00 | 2,100 |
| 2013-12-05 | $18.90 | $18.90 | 2,500 |
| 2013-12-04 | $18.90 | $18.90 | 0 |
| 2013-12-03 | $18.90 | $18.90 | 1,400 |
| 2013-12-02 | $19.15 | $19.15 | 500 |
| 2013-11-29 | $19.00 | $19.00 | 0 |
| 2013-11-27 | $19.00 | $19.00 | 1,700 |
| 2013-11-26 | $19.25 | $19.25 | 22,600 |
| 2013-11-25 | $19.00 | $19.00 | 0 |
| 2013-11-22 | $19.00 | $19.00 | 2,500 |
| 2013-11-21 | $19.25 | $19.25 | 3,300 |
| 2013-11-20 | $19.10 | $19.10 | 5,100 |
| 2013-11-19 | $19.10 | $19.10 | 1,100 |
| 2013-11-18 | $18.80 | $18.80 | 3,700 |
| 2013-11-15 | $18.75 | $18.75 | 10,800 |
| 2013-11-14 | $19.00 | $19.00 | 400 |
| 2013-11-13 | $18.95 | $18.95 | 2,000 |
| 2013-11-12 | $18.90 | $18.90 | 2,000 |
| 2013-11-11 | $18.85 | $18.85 | 1,600 |
| 2013-11-08 | $19.00 | $19.00 | 8,700 |
| 2013-11-07 | $19.00 | $19.00 | 800 |
| 2013-11-06 | $19.00 | $19.00 | 1,200 |
| 2013-11-05 | $19.00 | $19.00 | 0 |
| 2013-11-04 | $19.00 | $19.00 | 5,400 |
| 2013-11-01 | $19.00 | $19.00 | 13,200 |
| 2013-10-31 | $19.00 | $19.00 | 2,500 |
| 2013-10-30 | $18.50 | $18.50 | 100 |
| 2013-10-29 | $19.00 | $19.00 | 1,500 |
| 2013-10-28 | $18.99 | $18.99 | 800 |
| 2013-10-25 | $19.00 | $19.00 | 3,000 |
| 2013-10-24 | $19.00 | $19.00 | 4,100 |
| 2013-10-23 | $19.55 | $19.55 | 100 |
| 2013-10-22 | $19.50 | $19.50 | 8,300 |
| 2013-10-21 | $19.10 | $19.10 | 2,200 |
| 2013-10-18 | $19.10 | $19.10 | 11,300 |
| 2013-10-17 | $18.50 | $18.50 | 5,200 |
| 2013-10-16 | $19.20 | $19.20 | 4,500 |
| 2013-10-15 | $19.00 | $19.00 | 1,800 |
| 2013-10-14 | $19.00 | $19.00 | 3,200 |
| 2013-10-11 | $19.00 | $19.00 | 2,400 |
| 2013-10-10 | $19.10 | $19.10 | 500 |
| 2013-10-09 | $19.25 | $19.25 | 6,500 |
| 2013-10-08 | $19.10 | $19.10 | 2,700 |
| 2013-10-07 | $19.10 | $19.10 | 3,700 |
| 2013-10-04 | $19.15 | $19.15 | 1,000 |
| 2013-10-03 | $19.00 | $19.00 | 100 |
| 2013-10-02 | $19.74 | $19.74 | 0 |
| 2013-10-01 | $19.74 | $19.74 | 20,800 |
| 2013-09-30 | $19.46 | $19.46 | 1,700 |
| 2013-09-27 | $19.75 | $19.75 | 4,200 |
| 2013-09-26 | $19.30 | $19.30 | 0 |
| 2013-09-25 | $19.30 | $19.30 | 3,000 |
| 2013-09-24 | $19.30 | $19.30 | 2,000 |
| 2013-09-23 | $19.30 | $19.30 | 700 |
| 2013-09-20 | $19.50 | $19.50 | 6,500 |
| 2013-09-19 | $19.50 | $19.50 | 0 |
| 2013-09-18 | $19.50 | $19.50 | 600 |
| 2013-09-17 | $19.59 | $19.59 | 3,900 |
| 2013-09-16 | $19.60 | $19.60 | 400 |
| 2013-09-13 | $19.40 | $19.40 | 2,200 |
| 2013-09-12 | $19.80 | $19.80 | 6,400 |
| 2013-09-11 | $19.45 | $19.45 | 8,500 |
| 2013-09-10 | $19.35 | $19.35 | 3,400 |
| 2013-09-09 | $19.60 | $19.60 | 6,600 |
| 2013-09-06 | $19.50 | $19.50 | 2,300 |
| 2013-09-05 | $19.55 | $19.55 | 500 |
| 2013-09-04 | $19.84 | $19.84 | 8,000 |
| 2013-09-03 | $20.15 | $20.15 | 9,900 |
| 2013-08-30 | $19.80 | $19.80 | 9,500 |
| 2013-08-29 | $19.75 | $19.75 | 6,600 |
| 2013-08-28 | $19.30 | $19.30 | 46,400 |
| 2013-08-27 | $19.50 | $19.50 | 5,200 |
| 2013-08-26 | $20.00 | $20.00 | 4,000 |
| 2013-08-23 | $20.00 | $20.00 | 11,300 |
| 2013-08-22 | $20.32 | $20.32 | 24,300 |
| 2013-08-21 | $20.75 | $20.75 | 83,100 |
| 2013-08-20 | $20.30 | $20.30 | 5,700 |
| 2013-08-19 | $20.40 | $20.40 | 2,600 |
| 2013-08-16 | $20.65 | $20.65 | 13,200 |
| 2013-08-15 | $20.10 | $20.10 | 6,500 |
| 2013-08-14 | $20.50 | $20.50 | 7,600 |
| 2013-08-13 | $20.00 | $20.00 | 5,700 |
| 2013-08-12 | $20.40 | $20.40 | 0 |
| 2013-08-09 | $20.40 | $20.40 | 15,500 |
| 2013-08-08 | $20.40 | $20.40 | 15,900 |
| 2013-08-07 | $20.00 | $20.00 | 18,400 |
| 2013-08-06 | $20.50 | $20.50 | 30,900 |
| 2013-08-05 | $17.50 | $17.50 | 17,200 |
| 2013-08-02 | $19.95 | $19.95 | 4,500 |
| 2013-08-01 | $19.75 | $19.75 | 1,900 |
| 2013-07-31 | $20.90 | $20.90 | 30,700 |
| 2013-07-30 | $19.00 | $19.00 | 15,600 |
| 2013-07-29 | $17.00 | $17.00 | 13,900 |
| 2013-07-26 | $17.50 | $17.50 | 5,000 |
| 2013-07-25 | $17.00 | $17.00 | 1,200 |
| 2013-07-24 | $17.80 | $17.80 | 14,700 |
| 2013-07-23 | $17.88 | $17.88 | 23,600 |
| 2013-07-22 | $17.75 | $17.75 | 4,700 |
| 2013-07-19 | $18.45 | $18.45 | 1,400 |
| 2013-07-18 | $18.76 | $18.76 | 35,900 |
| 2013-07-17 | $18.40 | $18.40 | 2,300 |
| 2013-07-16 | $18.40 | $18.40 | 3,300 |
| 2013-07-15 | $18.45 | $18.45 | 21,000 |
| 2013-07-12 | $18.00 | $18.00 | 27,500 |
| 2013-07-11 | $16.00 | $16.00 | 15,500 |
| 2013-07-10 | $15.50 | $15.50 | 6,400 |
| 2013-07-09 | $15.50 | $15.50 | 0 |
| 2013-07-08 | $15.50 | $15.50 | 13,800 |
| 2013-07-05 | $14.99 | $14.99 | 18,100 |
| 2013-07-03 | $14.50 | $14.50 | 33,200 |
| 2013-07-02 | $15.00 | $15.00 | 3,900 |
| 2013-07-01 | $14.40 | $14.40 | 5,100 |
| 2013-06-28 | $14.70 | $14.70 | 26,800 |
| 2013-06-27 | $13.00 | $13.00 | 158,400 |
| 2013-06-26 | $14.00 | $14.00 | 61,700 |
| 2013-06-25 | $13.00 | $13.00 | 17,000 |
| 2013-06-24 | $12.74 | $12.74 | 2,500 |
| 2013-06-21 | $13.20 | $13.20 | 56,100 |
| 2013-06-20 | $11.80 | $11.80 | 166,100 |
| 2013-06-19 | $11.30 | $11.30 | 16,800 |
| 2013-06-18 | $10.99 | $10.99 | 20,400 |
| 2013-06-17 | $10.25 | $10.25 | 4,000 |
| 2013-06-14 | $9.75 | $9.75 | 134,400 |
| 2013-06-13 | $10.00 | $10.00 | 2,000 |
| 2013-06-12 | $10.00 | $10.00 | 2,600 |
| 2013-06-11 | $9.24 | $9.24 | 3,000 |
| 2013-06-10 | $8.85 | $8.85 | 500 |
| 2013-06-07 | $8.90 | $8.90 | 700 |
| 2013-06-06 | $9.20 | $9.20 | 0 |
| 2013-06-05 | $9.20 | $9.20 | 0 |
| 2013-06-04 | $9.20 | $9.20 | 800 |
| 2013-06-03 | $8.55 | $8.55 | 900 |
| 2013-05-31 | $9.00 | $9.00 | 500 |
| 2013-05-30 | $10.35 | $10.35 | 1,700 |
| 2013-05-29 | $9.90 | $9.90 | 2,800 |
| 2013-05-28 | $9.65 | $9.65 | 1,000 |
| 2013-05-24 | $9.60 | $9.60 | 0 |
| 2013-05-23 | $9.60 | $9.60 | 1,000 |
| 2013-05-22 | $9.00 | $9.00 | 0 |
| 2013-05-21 | $9.00 | $9.00 | 0 |
| 2013-05-20 | $9.00 | $9.00 | 300 |
| 2013-05-17 | $9.00 | $9.00 | 0 |
| 2013-05-16 | $9.00 | $9.00 | 300 |
| 2013-05-15 | $9.29 | $9.29 | 60,900 |
| 2013-05-14 | $8.10 | $8.10 | 1,100 |
| 2013-05-13 | $9.80 | $9.80 | 500 |
| 2013-05-10 | $9.20 | $9.20 | 0 |
| 2013-05-09 | $9.20 | $9.20 | 1,100 |
| 2013-05-08 | $9.50 | $9.50 | 0 |
| 2013-05-07 | $9.50 | $9.50 | 500 |
| 2013-05-06 | $10.10 | $10.10 | 0 |
| 2013-05-03 | $10.10 | $10.10 | 4,900 |
| 2013-05-02 | $9.25 | $9.25 | 0 |
| 2013-05-01 | $9.25 | $9.25 | 200 |
| 2013-04-30 | $9.30 | $9.30 | 3,000 |
| 2013-04-29 | $8.50 | $8.50 | 300 |
| 2013-04-26 | $8.50 | $8.50 | 14,500 |
| 2013-04-25 | $7.00 | $7.00 | 1,600 |
| 2013-04-24 | $7.00 | $7.00 | 16,200 |
| 2013-04-23 | $7.98 | $7.98 | 700 |
| 2013-04-22 | $8.25 | $8.25 | 400 |
| 2013-04-19 | $8.60 | $8.60 | 9,000 |
| 2013-04-18 | $8.57 | $8.57 | 1,000 |
| 2013-04-17 | $9.00 | $9.00 | 300 |
| 2013-04-16 | $9.00 | $9.00 | 100 |
| 2013-04-15 | $9.50 | $9.50 | 0 |
| 2013-04-12 | $9.50 | $9.50 | 0 |
| 2013-04-11 | $9.50 | $9.50 | 0 |
| 2013-04-10 | $9.50 | $9.50 | 0 |
| 2013-04-09 | $9.50 | $9.50 | 700 |
| 2013-04-08 | $8.75 | $8.75 | 3,200 |
| 2013-04-05 | $8.30 | $8.30 | 3,100 |
| 2013-04-04 | $8.30 | $8.30 | 6,600 |
| 2013-04-03 | $12.00 | $12.00 | 0 |
| 2013-04-02 | $12.00 | $12.00 | 0 |
| 2013-04-01 | $12.00 | $12.00 | 0 |
| 2013-03-28 | $12.00 | $12.00 | 0 |
| 2013-03-27 | $12.00 | $12.00 | 0 |
| 2013-03-26 | $12.00 | $12.00 | 0 |
| 2013-03-25 | $12.00 | $12.00 | 0 |
| 2013-03-22 | $12.00 | $12.00 | 100 |
| 2013-03-21 | $12.00 | $12.00 | 0 |
| 2013-03-20 | $12.00 | $12.00 | 1,162 |
| 2013-03-19 | $12.00 | $12.00 | 1,191 |
| 2013-03-18 | $12.00 | $12.00 | 528 |
| 2013-03-15 | $12.00 | $12.00 | 2 |
| 2013-03-14 | $12.00 | $12.00 | 325 |
| 2013-03-13 | $12.00 | $12.00 | 565 |
| 2013-03-12 | $14.00 | $14.00 | 3,558 |
| 2013-03-11 | $12.00 | $12.00 | 575 |
| 2013-03-08 | $12.00 | $12.00 | 52 |
| 2013-03-07 | $14.00 | $14.00 | 18,959 |
| 2013-03-06 | $12.00 | $12.00 | 8,905 |
| 2013-03-05 | $12.00 | $12.00 | 0 |
| 2013-03-04 | $12.00 | $12.00 | 170 |
| 2013-03-01 | $14.00 | $14.00 | 9,234 |
| 2013-02-28 | $12.00 | $12.00 | 2,586 |
| 2013-02-27 | $12.00 | $12.00 | 0 |
| 2013-02-26 | $12.00 | $12.00 | 0 |
| 2013-02-25 | $12.00 | $12.00 | 466 |
| 2013-02-22 | $12.00 | $12.00 | 1 |
| 2013-02-21 | $12.00 | $12.00 | 78 |
| 2013-02-20 | $12.00 | $12.00 | 153 |
| 2013-02-19 | $14.00 | $14.00 | 0 |
| 2013-02-15 | $14.00 | $14.00 | 2,215 |
| 2013-02-14 | $14.00 | $14.00 | 8 |
| 2013-02-13 | $14.00 | $14.00 | 558 |
| 2013-02-12 | $14.00 | $14.00 | 777 |
| 2013-02-11 | $14.00 | $14.00 | 0 |
| 2013-02-08 | $14.00 | $14.00 | 4,860 |
| 2013-02-07 | $14.00 | $14.00 | 350 |
| 2013-02-06 | $14.00 | $14.00 | 3,351 |
| 2013-02-05 | $14.00 | $14.00 | 2,351 |
| 2013-02-04 | $14.00 | $14.00 | 16,068 |
| 2013-02-01 | $14.00 | $14.00 | 2,765 |
| 2013-01-31 | $14.00 | $14.00 | 1,884 |
| 2013-01-30 | $14.00 | $14.00 | 1,360 |
| 2013-01-29 | $14.00 | $14.00 | 4,301 |
| 2013-01-28 | $14.00 | $14.00 | 2,645 |
| 2013-01-25 | $14.00 | $14.00 | 325 |
| 2013-01-24 | $14.00 | $14.00 | 0 |
| 2013-01-23 | $14.00 | $14.00 | 820 |
| 2013-01-22 | $14.00 | $14.00 | 21 |
| 2013-01-18 | $14.00 | $14.00 | 3,056 |
| 2013-01-17 | $14.00 | $14.00 | 128 |
| 2013-01-16 | $14.00 | $14.00 | 12,287 |
| 2013-01-15 | $14.00 | $14.00 | 695 |
| 2013-01-14 | $14.00 | $14.00 | 2,225 |
| 2013-01-11 | $14.00 | $14.00 | 4,572 |
| 2013-01-10 | $14.00 | $14.00 | 1,550 |
| 2013-01-09 | $14.00 | $14.00 | 1,839 |
| 2013-01-08 | $14.00 | $14.00 | 6,912 |
| 2013-01-07 | $14.00 | $14.00 | 7,021 |
| 2013-01-04 | $14.00 | $14.00 | 874 |
| 2013-01-03 | $14.00 | $14.00 | 5,233 |
| 2013-01-02 | $14.00 | $14.00 | 1,978 |