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
- 2001-06-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $15.50 | $24.91 | 221 | — | — |
| 2013-12-30 | $14.97 | $24.05 | 0 | — | — |
| 2013-12-27 | $14.97 | $24.05 | 0 | — | — |
| 2013-12-26 | $14.97 | $24.05 | 0 | — | — |
| 2013-12-24 | $14.97 | $24.05 | 0 | — | — |
| 2013-12-23 | $14.97 | $24.05 | 110 | — | — |
| 2013-12-20 | $14.97 | $24.05 | 551 | — | — |
| 2013-12-19 | $14.97 | $24.05 | 0 | — | — |
| 2013-12-18 | $14.97 | $24.05 | 331 | — | — |
| 2013-12-17 | $15.15 | $24.34 | 551 | — | — |
| 2013-12-16 | $15.19 | $24.42 | 221 | — | — |
| 2013-12-13 | $14.74 | $23.69 | 0 | — | — |
| 2013-12-12 | $14.74 | $23.69 | 0 | — | — |
| 2013-12-11 | $14.74 | $23.69 | 882 | — | — |
| 2013-12-10 | $15.03 | $23.95 | 1,103 | — | — |
| 2013-12-09 | $15.42 | $24.57 | 882 | — | — |
| 2013-12-06 | $15.42 | $24.57 | 110 | — | — |
| 2013-12-05 | $15.46 | $24.63 | 0 | — | — |
| 2013-12-04 | $15.46 | $24.63 | 441 | — | — |
| 2013-12-03 | $15.18 | $24.19 | 0 | — | — |
| 2013-12-02 | $15.18 | $24.19 | 0 | — | — |
| 2013-11-29 | $15.18 | $24.19 | 0 | — | — |
| 2013-11-27 | $15.18 | $24.19 | 0 | — | — |
| 2013-11-26 | $15.18 | $24.19 | 331 | — | — |
| 2013-11-25 | $15.46 | $24.64 | 4,079 | — | — |
| 2013-11-22 | $15.26 | $24.31 | 2,977 | — | — |
| 2013-11-21 | $15.20 | $24.22 | 662 | — | — |
| 2013-11-20 | $15.20 | $24.22 | 3,749 | — | — |
| 2013-11-19 | $15.20 | $24.22 | 0 | — | — |
| 2013-11-18 | $15.20 | $24.22 | 0 | — | — |
| 2013-11-15 | $15.20 | $24.22 | 4,520 | — | — |
| 2013-11-14 | $15.20 | $24.22 | 4,410 | — | — |
| 2013-11-13 | $15.20 | $24.22 | 1,323 | — | — |
| 2013-11-12 | $15.20 | $24.22 | 0 | — | — |
| 2013-11-11 | $15.20 | $24.22 | 110 | — | — |
| 2013-11-08 | $15.41 | $24.56 | 0 | — | — |
| 2013-11-07 | $15.41 | $24.56 | 0 | — | — |
| 2013-11-06 | $15.41 | $24.56 | 0 | — | — |
| 2013-11-05 | $15.41 | $24.56 | 0 | — | — |
| 2013-11-04 | $15.41 | $24.56 | 0 | — | — |
| 2013-11-01 | $15.41 | $24.56 | 0 | — | — |
| 2013-10-31 | $15.41 | $24.56 | 0 | — | — |
| 2013-10-30 | $15.41 | $24.56 | 2,646 | — | — |
| 2013-10-29 | $15.42 | $24.57 | 0 | — | — |
| 2013-10-28 | $15.42 | $24.57 | 0 | — | — |
| 2013-10-25 | $15.42 | $24.57 | 5,954 | — | — |
| 2013-10-24 | $15.34 | $24.44 | 331 | — | — |
| 2013-10-23 | $15.20 | $24.22 | 0 | — | — |
| 2013-10-22 | $15.20 | $24.22 | 331 | — | — |
| 2013-10-21 | $15.15 | $24.14 | 0 | — | — |
| 2013-10-18 | $15.15 | $24.14 | 0 | — | — |
| 2013-10-17 | $15.15 | $24.14 | 0 | — | — |
| 2013-10-16 | $15.15 | $24.14 | 1,213 | — | — |
| 2013-10-15 | $14.99 | $23.89 | 110 | — | — |
| 2013-10-14 | $14.92 | $23.78 | 551 | — | — |
| 2013-10-11 | $14.88 | $23.70 | 0 | — | — |
| 2013-10-10 | $14.88 | $23.70 | 441 | — | — |
| 2013-10-09 | $15.01 | $23.92 | 3,418 | — | — |
| 2013-10-08 | $15.06 | $23.99 | 882 | — | — |
| 2013-10-07 | $15.01 | $23.92 | 0 | — | — |
| 2013-10-04 | $15.01 | $23.92 | 0 | — | — |
| 2013-10-03 | $15.01 | $23.92 | 1,103 | — | — |
| 2013-10-02 | $15.24 | $24.28 | 441 | — | — |
| 2013-10-01 | $15.49 | $24.69 | 0 | — | — |
| 2013-09-30 | $15.49 | $24.69 | 3,197 | — | — |
| 2013-09-27 | $15.50 | $24.70 | 0 | — | — |
| 2013-09-26 | $15.50 | $24.70 | 0 | — | — |
| 2013-09-25 | $15.50 | $24.70 | 0 | — | — |
| 2013-09-24 | $15.50 | $24.70 | 551 | — | — |
| 2013-09-23 | $15.28 | $24.35 | 1,874 | — | — |
| 2013-09-20 | $15.50 | $24.70 | 1,764 | — | — |
| 2013-09-19 | $15.49 | $24.69 | 221 | — | — |
| 2013-09-18 | $15.24 | $24.28 | 2,977 | — | — |
| 2013-09-17 | $15.42 | $24.57 | 0 | — | — |
| 2013-09-16 | $15.42 | $24.57 | 0 | — | — |
| 2013-09-13 | $15.42 | $24.57 | 110 | — | — |
| 2013-09-12 | $15.42 | $24.57 | 2,315 | — | — |
| 2013-09-11 | $14.88 | $23.70 | 0 | — | — |
| 2013-09-10 | $14.88 | $23.50 | 0 | — | — |
| 2013-09-09 | $14.88 | $23.50 | 441 | — | — |
| 2013-09-06 | $15.01 | $23.72 | 221 | — | — |
| 2013-09-05 | $14.88 | $23.50 | 0 | — | — |
| 2013-09-04 | $14.88 | $23.50 | 0 | — | — |
| 2013-09-03 | $14.88 | $23.50 | 0 | — | — |
| 2013-08-30 | $14.88 | $23.50 | 0 | — | — |
| 2013-08-29 | $14.88 | $23.50 | 0 | — | — |
| 2013-08-28 | $14.88 | $23.50 | 0 | — | — |
| 2013-08-27 | $14.88 | $23.50 | 772 | — | — |
| 2013-08-26 | $15.28 | $24.15 | 0 | — | — |
| 2013-08-23 | $15.28 | $24.15 | 1,654 | — | — |
| 2013-08-22 | $14.98 | $23.66 | 221 | — | — |
| 2013-08-21 | $15.19 | $24.00 | 221 | — | — |
| 2013-08-20 | $15.24 | $24.07 | 0 | — | — |
| 2013-08-19 | $15.24 | $24.07 | 551 | — | — |
| 2013-08-16 | $15.24 | $24.07 | 221 | — | — |
| 2013-08-15 | $15.15 | $23.93 | 772 | — | — |
| 2013-08-14 | $14.88 | $23.50 | 551 | — | — |
| 2013-08-13 | $14.97 | $23.64 | 4,079 | — | — |
| 2013-08-12 | $15.10 | $23.86 | 2,536 | — | — |
| 2013-08-09 | $15.18 | $23.99 | 0 | — | — |
| 2013-08-08 | $15.18 | $23.99 | 0 | — | — |
| 2013-08-07 | $15.18 | $23.99 | 1,213 | — | — |
| 2013-08-06 | $15.19 | $24.00 | 0 | — | — |
| 2013-08-05 | $15.19 | $24.00 | 4,851 | — | — |
| 2013-08-02 | $14.97 | $23.64 | 11,466 | — | — |
| 2013-08-01 | $14.97 | $23.64 | 7,056 | — | — |
| 2013-07-31 | $15.19 | $24.00 | 0 | — | — |
| 2013-07-30 | $15.19 | $24.00 | 331 | — | — |
| 2013-07-29 | $14.97 | $23.64 | 0 | — | — |
| 2013-07-26 | $14.97 | $23.64 | 2,977 | — | — |
| 2013-07-25 | $15.07 | $23.80 | 0 | — | — |
| 2013-07-24 | $15.07 | $23.80 | 551 | — | — |
| 2013-07-23 | $15.21 | $24.03 | 0 | — | — |
| 2013-07-22 | $15.21 | $24.03 | 0 | — | — |
| 2013-07-19 | $15.21 | $24.03 | 0 | — | — |
| 2013-07-18 | $15.21 | $24.03 | 1,544 | — | — |
| 2013-07-17 | $15.20 | $24.02 | 2,426 | — | — |
| 2013-07-16 | $15.20 | $24.02 | 221 | — | — |
| 2013-07-15 | $15.41 | $24.35 | 20,837 | — | — |
| 2013-07-12 | $15.15 | $23.93 | 3,197 | — | — |
| 2013-07-11 | $15.28 | $24.15 | 0 | — | — |
| 2013-07-10 | $15.28 | $24.15 | 9,923 | — | — |
| 2013-07-09 | $15.25 | $24.09 | 0 | — | — |
| 2013-07-08 | $15.25 | $24.09 | 0 | — | — |
| 2013-07-05 | $15.25 | $24.09 | 331 | — | — |
| 2013-07-03 | $15.19 | $24.00 | 110 | — | — |
| 2013-07-02 | $15.28 | $24.15 | 0 | — | — |
| 2013-07-01 | $15.28 | $24.15 | 3,308 | — | — |
| 2013-06-28 | $15.28 | $24.15 | 4,300 | — | — |
| 2013-06-27 | $15.28 | $24.15 | 0 | — | — |
| 2013-06-26 | $15.28 | $24.15 | 0 | — | — |
| 2013-06-25 | $15.28 | $24.15 | 1,213 | — | — |
| 2013-06-24 | $15.19 | $24.00 | 36,383 | — | — |
| 2013-06-21 | $15.19 | $24.00 | 0 | — | — |
| 2013-06-20 | $15.19 | $24.00 | 0 | — | — |
| 2013-06-19 | $15.19 | $24.00 | 882 | — | — |
| 2013-06-18 | $14.98 | $23.66 | 0 | — | — |
| 2013-06-17 | $14.98 | $23.66 | 221 | — | — |
| 2013-06-14 | $14.98 | $23.67 | 0 | — | — |
| 2013-06-13 | $14.98 | $23.67 | 0 | — | — |
| 2013-06-12 | $14.98 | $23.67 | 0 | — | — |
| 2013-06-11 | $14.98 | $23.49 | 441 | — | — |
| 2013-06-10 | $15.33 | $24.03 | 0 | — | — |
| 2013-06-07 | $15.33 | $24.03 | 0 | — | — |
| 2013-06-06 | $15.33 | $24.03 | 0 | — | — |
| 2013-06-05 | $15.33 | $24.03 | 0 | — | — |
| 2013-06-04 | $15.33 | $24.03 | 0 | — | — |
| 2013-06-03 | $15.33 | $24.03 | 331 | — | — |
| 2013-05-31 | $14.97 | $23.46 | 221 | — | — |
| 2013-05-30 | $15.33 | $24.03 | 0 | — | — |
| 2013-05-29 | $15.33 | $24.03 | 0 | — | — |
| 2013-05-28 | $15.33 | $24.03 | 0 | — | — |
| 2013-05-24 | $15.33 | $24.03 | 110 | — | — |
| 2013-05-23 | $15.24 | $23.88 | 8,269 | — | — |
| 2013-05-22 | $15.42 | $24.17 | 2,426 | — | — |
| 2013-05-21 | $14.98 | $23.47 | 0 | — | — |
| 2013-05-20 | $14.98 | $23.47 | 0 | — | — |
| 2013-05-17 | $14.98 | $23.47 | 0 | — | — |
| 2013-05-16 | $14.98 | $23.47 | 4,410 | — | — |
| 2013-05-15 | $14.97 | $23.46 | 2,205 | — | — |
| 2013-05-14 | $15.15 | $23.74 | 0 | — | — |
| 2013-05-13 | $15.15 | $23.74 | 1,764 | — | — |
| 2013-05-10 | $14.54 | $22.79 | 441 | — | — |
| 2013-05-09 | $14.74 | $23.10 | 0 | — | — |
| 2013-05-08 | $14.74 | $23.10 | 551 | — | — |
| 2013-05-07 | $14.60 | $22.89 | 110 | — | — |
| 2013-05-06 | $14.60 | $22.89 | 331 | — | — |
| 2013-05-03 | $14.49 | $22.70 | 0 | — | — |
| 2013-05-02 | $14.49 | $22.70 | 1,985 | — | — |
| 2013-05-01 | $14.29 | $22.39 | 551 | — | — |
| 2013-04-30 | $14.51 | $22.75 | 0 | — | — |
| 2013-04-29 | $14.51 | $22.75 | 0 | — | — |
| 2013-04-26 | $14.51 | $22.75 | 0 | — | — |
| 2013-04-25 | $14.51 | $22.75 | 0 | — | — |
| 2013-04-24 | $14.51 | $22.75 | 16,207 | — | — |
| 2013-04-23 | $14.51 | $22.75 | 2,426 | — | — |
| 2013-04-22 | $14.06 | $22.04 | 0 | — | — |
| 2013-04-19 | $14.06 | $22.04 | 110 | — | — |
| 2013-04-18 | $13.83 | $21.68 | 221 | — | — |
| 2013-04-17 | $13.83 | $21.68 | 0 | — | — |
| 2013-04-16 | $13.83 | $21.68 | 110 | — | — |
| 2013-04-15 | $13.61 | $21.33 | 2,977 | — | — |
| 2013-04-12 | $13.83 | $21.68 | 331 | — | — |
| 2013-04-11 | $14.34 | $22.48 | 1,544 | — | — |
| 2013-04-10 | $14.42 | $22.60 | 772 | — | — |
| 2013-04-09 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-08 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-05 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-04 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-03 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-02 | $14.65 | $22.96 | 0 | — | — |
| 2013-04-01 | $14.65 | $22.96 | 2,756 | — | — |
| 2013-03-28 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-27 | $14.51 | $22.75 | 1,103 | — | — |
| 2013-03-26 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-25 | $14.51 | $22.75 | 1,103 | — | — |
| 2013-03-22 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-21 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-20 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-19 | $14.51 | $22.75 | 9,923 | — | — |
| 2013-03-18 | $14.51 | $22.75 | 0 | — | — |
| 2013-03-15 | $14.51 | $22.75 | 772 | — | — |
| 2013-03-14 | $14.65 | $22.96 | 3,528 | — | — |
| 2013-03-13 | $14.20 | $22.26 | 7,497 | — | — |
| 2013-03-12 | $14.69 | $22.85 | 331 | — | — |
| 2013-03-11 | $14.29 | $22.21 | 0 | — | — |
| 2013-03-08 | $14.29 | $22.21 | 0 | — | — |
| 2013-03-07 | $14.29 | $22.21 | 0 | — | — |
| 2013-03-06 | $14.29 | $22.21 | 0 | — | — |
| 2013-03-05 | $14.29 | $22.21 | 0 | — | — |
| 2013-03-04 | $14.29 | $22.21 | 110 | — | — |
| 2013-03-01 | $14.14 | $21.99 | 662 | — | — |
| 2013-02-28 | $14.56 | $22.64 | 441 | — | — |
| 2013-02-27 | $14.51 | $22.56 | 0 | — | — |
| 2013-02-26 | $14.51 | $22.56 | 221 | — | — |
| 2013-02-25 | $14.69 | $22.85 | 0 | — | — |
| 2013-02-22 | $14.69 | $22.85 | 0 | — | — |
| 2013-02-21 | $14.69 | $22.85 | 221 | — | — |
| 2013-02-20 | $14.65 | $22.78 | 0 | — | — |
| 2013-02-19 | $14.65 | $22.78 | 0 | — | — |
| 2013-02-15 | $14.65 | $22.78 | 0 | — | — |
| 2013-02-14 | $14.65 | $22.78 | 0 | — | — |
| 2013-02-13 | $14.65 | $22.78 | 1,103 | — | — |
| 2013-02-12 | $14.51 | $22.56 | 3,969 | — | — |
| 2013-02-11 | $14.49 | $22.54 | 13,120 | — | — |
| 2013-02-08 | $14.51 | $22.56 | 0 | — | — |
| 2013-02-07 | $14.51 | $22.56 | 772 | — | — |
| 2013-02-06 | $14.20 | $22.07 | 2,756 | — | — |
| 2013-02-05 | $14.51 | $22.56 | 0 | — | — |
| 2013-02-04 | $14.51 | $22.56 | 1,874 | — | — |
| 2013-02-01 | $14.01 | $21.79 | 2,205 | — | — |
| 2013-01-31 | $14.20 | $22.07 | 0 | — | — |
| 2013-01-30 | $14.20 | $22.07 | 1,654 | — | — |
| 2013-01-29 | $14.29 | $22.21 | 662 | — | — |
| 2013-01-28 | $14.49 | $22.54 | 772 | — | — |
| 2013-01-25 | $13.83 | $21.51 | 0 | — | — |
| 2013-01-24 | $13.83 | $21.51 | 0 | — | — |
| 2013-01-23 | $13.83 | $21.51 | 6,284 | — | — |
| 2013-01-22 | $14.06 | $21.86 | 12,017 | — | — |
| 2013-01-18 | $13.88 | $21.58 | 2,646 | — | — |
| 2013-01-17 | $13.61 | $21.15 | 221 | — | — |
| 2013-01-16 | $13.83 | $21.51 | 662 | — | — |
| 2013-01-15 | $13.69 | $21.28 | 0 | — | — |
| 2013-01-14 | $13.69 | $21.28 | 110 | — | — |
| 2013-01-11 | $13.79 | $21.44 | 0 | — | — |
| 2013-01-10 | $13.79 | $21.44 | 7,828 | — | — |
| 2013-01-09 | $13.74 | $21.37 | 10,915 | — | — |
| 2013-01-08 | $13.06 | $20.31 | 1,103 | — | — |
| 2013-01-07 | $13.06 | $20.31 | 1,544 | — | — |
| 2013-01-04 | $12.99 | $20.20 | 992 | — | — |
| 2013-01-03 | $13.03 | $20.27 | 0 | — | — |
| 2013-01-02 | $13.03 | $20.27 | 331 | — | — |