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
- 2006-03-06 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 | $21.47 | $25.78 | 11,800 |
| 2013-12-30 | $21.49 | $25.81 | 13,400 |
| 2013-12-27 | $21.50 | $25.82 | 6,400 |
| 2013-12-26 | $21.35 | $25.64 | 9,600 |
| 2013-12-24 | $21.24 | $25.50 | 12,400 |
| 2013-12-23 | $21.22 | $25.49 | 27,800 |
| 2013-12-20 | $20.67 | $24.82 | 31,200 |
| 2013-12-19 | $20.82 | $25.00 | 18,000 |
| 2013-12-18 | $20.91 | $25.11 | 32,800 |
| 2013-12-17 | $21.57 | $25.90 | 18,400 |
| 2013-12-16 | $21.58 | $25.91 | 30,800 |
| 2013-12-13 | $21.12 | $25.36 | 16,600 |
| 2013-12-12 | $21.12 | $25.36 | 14,600 |
| 2013-12-11 | $21.66 | $26.01 | 18,400 |
| 2013-12-10 | $21.93 | $26.34 | 28,800 |
| 2013-12-09 | $22.17 | $26.63 | 147,600 |
| 2013-12-06 | $22.08 | $26.51 | 75,200 |
| 2013-12-05 | $22.17 | $26.63 | 23,600 |
| 2013-12-04 | $21.74 | $26.11 | 38,000 |
| 2013-12-03 | $21.56 | $25.89 | 21,400 |
| 2013-12-02 | $21.73 | $26.09 | 38,000 |
| 2013-11-29 | $21.87 | $26.26 | 22,600 |
| 2013-11-27 | $21.22 | $25.49 | 27,600 |
| 2013-11-26 | $21.30 | $25.58 | 13,600 |
| 2013-11-25 | $21.73 | $26.09 | 13,000 |
| 2013-11-22 | $21.90 | $26.30 | 17,000 |
| 2013-11-21 | $21.86 | $26.25 | 14,200 |
| 2013-11-20 | $21.58 | $25.92 | 9,400 |
| 2013-11-19 | $21.95 | $26.36 | 110,400 |
| 2013-11-18 | $21.79 | $26.17 | 233,000 |
| 2013-11-15 | $21.76 | $26.13 | 50,800 |
| 2013-11-14 | $21.42 | $25.73 | 52,600 |
| 2013-11-13 | $20.92 | $25.13 | 25,400 |
| 2013-11-12 | $21.00 | $25.23 | 19,400 |
| 2013-11-11 | $21.61 | $25.95 | 18,000 |
| 2013-11-08 | $21.57 | $25.91 | 65,800 |
| 2013-11-07 | $21.47 | $25.78 | 8,400 |
| 2013-11-06 | $22.20 | $26.66 | 10,400 |
| 2013-11-05 | $22.09 | $26.53 | 18,000 |
| 2013-11-04 | $22.02 | $26.45 | 5,800 |
| 2013-11-01 | $22.06 | $26.49 | 78,200 |
| 2013-10-31 | $21.67 | $26.03 | 7,600 |
| 2013-10-30 | $21.80 | $26.18 | 4,200 |
| 2013-10-29 | $21.92 | $26.33 | 30,800 |
| 2013-10-28 | $21.63 | $25.98 | 39,000 |
| 2013-10-25 | $21.62 | $25.97 | 15,400 |
| 2013-10-24 | $21.38 | $25.67 | 10,800 |
| 2013-10-23 | $21.19 | $25.45 | 27,000 |
| 2013-10-22 | $21.49 | $25.80 | 176,000 |
| 2013-10-21 | $20.64 | $24.78 | 77,800 |
| 2013-10-18 | $20.88 | $25.07 | 17,400 |
| 2013-10-17 | $19.98 | $24.00 | 28,800 |
| 2013-10-16 | $19.97 | $23.98 | 13,800 |
| 2013-10-15 | $20.07 | $24.10 | 9,800 |
| 2013-10-14 | $20.38 | $24.47 | 42,000 |
| 2013-10-11 | $19.85 | $23.84 | 98,600 |
| 2013-10-10 | $19.75 | $23.73 | 58,600 |
| 2013-10-09 | $19.69 | $23.65 | 395,000 |
| 2013-10-08 | $19.61 | $23.55 | 31,800 |
| 2013-10-07 | $20.01 | $24.03 | 7,800 |
| 2013-10-04 | $20.30 | $24.37 | 11,600 |
| 2013-10-03 | $20.48 | $24.59 | 14,600 |
| 2013-10-02 | $20.24 | $24.31 | 13,200 |
| 2013-10-01 | $20.25 | $24.33 | 9,600 |
| 2013-09-30 | $20.58 | $24.71 | 8,200 |
| 2013-09-27 | $20.85 | $25.04 | 32,400 |
| 2013-09-26 | $20.92 | $25.12 | 28,800 |
| 2013-09-25 | $20.87 | $25.06 | 5,800 |
| 2013-09-24 | $20.61 | $24.75 | 6,800 |
| 2013-09-23 | $20.98 | $25.19 | 37,200 |
| 2013-09-20 | $20.75 | $24.93 | 13,800 |
| 2013-09-19 | $21.15 | $25.40 | 10,800 |
| 2013-09-18 | $21.39 | $25.68 | 37,200 |
| 2013-09-17 | $20.64 | $24.79 | 13,000 |
| 2013-09-16 | $20.86 | $25.05 | 9,600 |
| 2013-09-13 | $20.65 | $24.80 | 85,800 |
| 2013-09-12 | $20.48 | $24.59 | 32,200 |
| 2013-09-11 | $20.50 | $24.62 | 39,600 |
| 2013-09-10 | $20.87 | $25.06 | 19,200 |
| 2013-09-09 | $20.05 | $24.07 | 15,800 |
| 2013-09-06 | $20.07 | $24.10 | 6,800 |
| 2013-09-05 | $19.68 | $23.64 | 9,800 |
| 2013-09-04 | $20.17 | $24.22 | 8,400 |
| 2013-09-03 | $20.03 | $24.06 | 16,600 |
| 2013-08-30 | $19.72 | $23.68 | 29,000 |
| 2013-08-29 | $20.33 | $24.41 | 34,800 |
| 2013-08-28 | $20.71 | $24.87 | 10,000 |
| 2013-08-27 | $20.82 | $25.00 | 155,400 |
| 2013-08-26 | $20.73 | $24.90 | 190,200 |
| 2013-08-23 | $20.84 | $25.03 | 23,600 |
| 2013-08-22 | $20.92 | $25.13 | 77,000 |
| 2013-08-21 | $20.88 | $25.08 | 26,200 |
| 2013-08-20 | $21.25 | $25.52 | 19,200 |
| 2013-08-19 | $21.35 | $25.64 | 57,600 |
| 2013-08-16 | $21.50 | $25.82 | 29,800 |
| 2013-08-15 | $21.03 | $25.26 | 30,400 |
| 2013-08-14 | $21.09 | $25.33 | 56,000 |
| 2013-08-13 | $21.57 | $25.91 | 107,800 |
| 2013-08-12 | $21.51 | $25.84 | 46,200 |
| 2013-08-09 | $21.50 | $25.82 | 823,400 |
| 2013-08-08 | $21.80 | $26.18 | 317,400 |
| 2013-08-07 | $21.43 | $25.74 | 113,200 |
| 2013-08-06 | $21.48 | $25.79 | 107,000 |
| 2013-08-05 | $21.88 | $26.28 | 18,600 |
| 2013-08-02 | $22.07 | $26.50 | 9,000 |
| 2013-08-01 | $22.29 | $26.76 | 96,200 |
| 2013-07-31 | $22.44 | $26.95 | 23,200 |
| 2013-07-30 | $21.49 | $25.81 | 15,800 |
| 2013-07-29 | $21.89 | $26.29 | 12,800 |
| 2013-07-26 | $22.04 | $26.47 | 28,800 |
| 2013-07-25 | $22.00 | $26.43 | 8,000 |
| 2013-07-24 | $22.07 | $26.51 | 19,400 |
| 2013-07-23 | $22.59 | $27.13 | 40,600 |
| 2013-07-22 | $22.08 | $26.52 | 25,800 |
| 2013-07-19 | $21.99 | $26.41 | 17,800 |
| 2013-07-18 | $21.25 | $25.52 | 23,000 |
| 2013-07-17 | $21.24 | $25.50 | 13,800 |
| 2013-07-16 | $21.15 | $25.40 | 15,200 |
| 2013-07-15 | $21.18 | $25.44 | 15,200 |
| 2013-07-12 | $21.28 | $25.55 | 28,600 |
| 2013-07-11 | $21.45 | $25.76 | 6,400 |
| 2013-07-10 | $20.71 | $24.87 | 13,200 |
| 2013-07-09 | $20.50 | $24.61 | 42,000 |
| 2013-07-08 | $20.20 | $24.26 | 22,600 |
| 2013-07-05 | $19.56 | $23.49 | 10,000 |
| 2013-07-03 | $19.79 | $23.77 | 7,200 |
| 2013-07-02 | $19.66 | $23.61 | 22,400 |
| 2013-07-01 | $19.54 | $23.46 | 19,400 |
| 2013-06-28 | $19.98 | $23.99 | 14,800 |
| 2013-06-27 | $19.90 | $23.90 | 7,800 |
| 2013-06-26 | $19.90 | $23.89 | 17,800 |
| 2013-06-25 | $19.83 | $23.82 | 30,400 |
| 2013-06-24 | $19.36 | $23.25 | 53,800 |
| 2013-06-21 | $20.33 | $24.42 | 37,400 |
| 2013-06-20 | $20.22 | $24.28 | 17,000 |
| 2013-06-19 | $21.42 | $25.73 | 14,000 |
| 2013-06-18 | $22.01 | $26.44 | 36,600 |
| 2013-06-17 | $21.21 | $25.47 | 7,000 |
| 2013-06-14 | $21.14 | $25.38 | 35,600 |
| 2013-06-13 | $21.11 | $25.35 | 16,800 |
| 2013-06-12 | $20.81 | $24.99 | 12,600 |
| 2013-06-11 | $20.75 | $24.92 | 22,200 |
| 2013-06-10 | $21.13 | $25.37 | 8,200 |
| 2013-06-07 | $21.50 | $25.82 | 9,000 |
| 2013-06-06 | $22.13 | $26.58 | 25,600 |
| 2013-06-05 | $21.90 | $26.30 | 29,200 |
| 2013-06-04 | $21.95 | $26.36 | 9,600 |
| 2013-06-03 | $22.25 | $26.72 | 14,000 |
| 2013-05-31 | $22.33 | $26.81 | 7,000 |
| 2013-05-30 | $22.50 | $27.02 | 15,800 |
| 2013-05-29 | $22.17 | $26.63 | 18,600 |
| 2013-05-28 | $22.11 | $26.55 | 79,400 |
| 2013-05-24 | $22.12 | $26.56 | 15,600 |
| 2013-05-23 | $22.15 | $26.60 | 135,000 |
| 2013-05-22 | $22.15 | $26.60 | 139,000 |
| 2013-05-21 | $22.35 | $26.84 | 357,000 |
| 2013-05-20 | $22.30 | $26.78 | 210,200 |
| 2013-05-17 | $22.20 | $26.66 | 33,600 |
| 2013-05-16 | $22.38 | $26.87 | 34,400 |
| 2013-05-15 | $22.23 | $26.69 | 295,800 |
| 2013-05-14 | $22.48 | $26.99 | 142,400 |
| 2013-05-13 | $23.75 | $27.16 | 32,000 |
| 2013-05-10 | $23.54 | $26.92 | 237,400 |
| 2013-05-09 | $23.42 | $26.79 | 130,800 |
| 2013-05-08 | $23.42 | $26.78 | 9,000 |
| 2013-05-07 | $23.00 | $26.30 | 13,200 |
| 2013-05-06 | $23.35 | $26.70 | 46,000 |
| 2013-05-03 | $23.12 | $26.44 | 10,600 |
| 2013-05-02 | $23.15 | $26.47 | 5,200 |
| 2013-05-01 | $23.43 | $26.80 | 7,800 |
| 2013-04-30 | $23.44 | $26.81 | 6,800 |
| 2013-04-29 | $23.14 | $26.46 | 11,600 |
| 2013-04-26 | $22.42 | $25.64 | 9,800 |
| 2013-04-25 | $22.45 | $25.68 | 38,400 |
| 2013-04-24 | $22.12 | $25.30 | 9,600 |
| 2013-04-23 | $22.09 | $25.27 | 22,200 |
| 2013-04-22 | $22.30 | $25.50 | 70,400 |
| 2013-04-19 | $23.15 | $26.48 | 33,800 |
| 2013-04-18 | $22.81 | $26.08 | 36,600 |
| 2013-04-17 | $22.04 | $25.20 | 37,800 |
| 2013-04-16 | $22.61 | $25.86 | 13,200 |
| 2013-04-15 | $22.21 | $25.40 | 49,400 |
| 2013-04-12 | $23.09 | $26.41 | 5,400 |
| 2013-04-11 | $23.38 | $26.73 | 10,400 |
| 2013-04-10 | $23.23 | $26.56 | 8,600 |
| 2013-04-09 | $23.20 | $26.53 | 14,200 |
| 2013-04-08 | $22.71 | $25.97 | 11,600 |
| 2013-04-05 | $22.83 | $26.10 | 13,600 |
| 2013-04-04 | $22.76 | $26.03 | 15,200 |
| 2013-04-03 | $22.72 | $25.98 | 29,400 |
| 2013-04-02 | $22.78 | $26.05 | 18,200 |
| 2013-04-01 | $22.72 | $25.98 | 16,200 |
| 2013-03-28 | $22.80 | $26.08 | 10,600 |
| 2013-03-27 | $22.65 | $25.90 | 4,800 |
| 2013-03-26 | $22.83 | $26.10 | 10,000 |
| 2013-03-25 | $22.67 | $25.93 | 20,800 |
| 2013-03-22 | $23.20 | $26.53 | 6,000 |
| 2013-03-21 | $22.72 | $25.98 | 25,600 |
| 2013-03-20 | $22.90 | $26.18 | 9,600 |
| 2013-03-19 | $23.04 | $26.35 | 13,600 |
| 2013-03-18 | $23.42 | $26.78 | 21,200 |
| 2013-03-15 | $23.23 | $26.57 | 21,800 |
| 2013-03-14 | $23.58 | $26.96 | 26,400 |
| 2013-03-13 | $23.85 | $27.28 | 13,200 |
| 2013-03-12 | $24.31 | $27.80 | 12,000 |
| 2013-03-11 | $24.36 | $27.85 | 2,800 |
| 2013-03-08 | $24.14 | $27.61 | 11,600 |
| 2013-03-07 | $24.48 | $27.99 | 16,600 |
| 2013-03-06 | $24.20 | $27.68 | 4,800 |
| 2013-03-05 | $24.66 | $28.20 | 7,600 |
| 2013-03-04 | $24.50 | $28.01 | 12,000 |
| 2013-03-01 | $23.90 | $27.33 | 11,600 |
| 2013-02-28 | $24.00 | $27.45 | 15,800 |
| 2013-02-27 | $24.60 | $28.13 | 47,400 |
| 2013-02-26 | $24.88 | $28.45 | 12,600 |
| 2013-02-25 | $24.25 | $27.74 | 20,000 |
| 2013-02-22 | $24.71 | $28.26 | 27,800 |
| 2013-02-21 | $24.35 | $27.85 | 19,600 |
| 2013-02-20 | $25.07 | $28.67 | 33,800 |
| 2013-02-19 | $25.87 | $29.59 | 34,000 |
| 2013-02-15 | $25.72 | $29.42 | 26,200 |
| 2013-02-14 | $25.72 | $29.42 | 20,600 |
| 2013-02-13 | $26.31 | $30.09 | 20,000 |
| 2013-02-12 | $26.81 | $30.66 | 15,000 |
| 2013-02-11 | $26.92 | $30.78 | 32,000 |
| 2013-02-08 | $26.58 | $30.40 | 38,000 |
| 2013-02-07 | $26.67 | $30.50 | 11,200 |
| 2013-02-06 | $26.26 | $30.03 | 20,800 |
| 2013-02-05 | $26.65 | $30.48 | 20,200 |
| 2013-02-04 | $26.57 | $30.38 | 21,600 |
| 2013-02-01 | $26.93 | $30.80 | 34,000 |
| 2013-01-31 | $26.70 | $30.54 | 13,600 |
| 2013-01-30 | $26.79 | $30.64 | 14,800 |
| 2013-01-29 | $26.34 | $30.12 | 13,000 |
| 2013-01-28 | $25.88 | $29.59 | 17,600 |
| 2013-01-25 | $26.46 | $30.26 | 4,800 |
| 2013-01-24 | $26.73 | $30.56 | 29,200 |
| 2013-01-23 | $26.79 | $30.63 | 16,600 |
| 2013-01-22 | $26.54 | $30.35 | 16,400 |
| 2013-01-18 | $26.09 | $29.84 | 25,200 |
| 2013-01-17 | $26.12 | $29.87 | 7,600 |
| 2013-01-16 | $25.45 | $29.11 | 23,200 |
| 2013-01-15 | $25.15 | $28.76 | 9,200 |
| 2013-01-14 | $25.49 | $29.15 | 20,600 |
| 2013-01-11 | $25.51 | $29.18 | 16,000 |
| 2013-01-10 | $25.45 | $29.10 | 9,400 |
| 2013-01-09 | $25.05 | $28.64 | 34,200 |
| 2013-01-08 | $24.68 | $28.23 | 42,200 |
| 2013-01-07 | $24.58 | $28.11 | 62,200 |
| 2013-01-04 | $24.78 | $28.33 | 4,000 |
| 2013-01-03 | $24.68 | $28.23 | 12,000 |
| 2013-01-02 | $24.89 | $28.47 | 25,200 |