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
- 1999-04-13 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 | $17.67 | $28.06 | 0 | — | — |
| 2013-12-30 | $17.67 | $28.06 | 0 | — | — |
| 2013-12-27 | $17.67 | $28.06 | 0 | — | — |
| 2013-12-26 | $17.67 | $28.06 | 750 | — | — |
| 2013-12-24 | $17.00 | $27.00 | 0 | — | — |
| 2013-12-23 | $17.00 | $27.00 | 450 | — | — |
| 2013-12-20 | $16.67 | $26.47 | 600 | — | — |
| 2013-12-19 | $17.33 | $27.53 | 0 | — | — |
| 2013-12-18 | $17.33 | $27.53 | 0 | — | — |
| 2013-12-17 | $17.33 | $27.53 | 600 | — | — |
| 2013-12-16 | $17.67 | $28.06 | 150 | — | — |
| 2013-12-13 | $17.33 | $27.53 | 0 | — | — |
| 2013-12-12 | $17.33 | $27.53 | 0 | — | — |
| 2013-12-11 | $17.33 | $27.53 | 1,050 | — | — |
| 2013-12-10 | $16.67 | $26.47 | 2,250 | — | — |
| 2013-12-09 | $17.47 | $27.74 | 0 | — | — |
| 2013-12-06 | $17.47 | $27.74 | 0 | — | — |
| 2013-12-05 | $17.47 | $27.74 | 0 | — | — |
| 2013-12-04 | $17.47 | $27.74 | 0 | — | — |
| 2013-12-03 | $17.47 | $27.74 | 0 | — | — |
| 2013-12-02 | $17.47 | $27.74 | 0 | — | — |
| 2013-11-29 | $17.47 | $27.74 | 0 | — | — |
| 2013-11-27 | $17.47 | $27.74 | 300 | — | — |
| 2013-11-26 | $19.33 | $30.71 | 4,050 | — | — |
| 2013-11-25 | $19.67 | $31.24 | 0 | — | — |
| 2013-11-22 | $19.67 | $31.24 | 300 | — | — |
| 2013-11-21 | $18.67 | $29.65 | 0 | — | — |
| 2013-11-20 | $18.67 | $29.65 | 2,100 | — | — |
| 2013-11-19 | $17.40 | $27.64 | 0 | — | — |
| 2013-11-18 | $17.40 | $27.64 | 300 | — | — |
| 2013-11-15 | $20.00 | $31.77 | 0 | — | — |
| 2013-11-14 | $20.00 | $31.77 | 0 | — | — |
| 2013-11-13 | $20.00 | $31.40 | 0 | — | — |
| 2013-11-12 | $20.00 | $31.40 | 300 | — | — |
| 2013-11-11 | $18.33 | $28.78 | 900 | — | — |
| 2013-11-08 | $17.00 | $26.69 | 0 | — | — |
| 2013-11-07 | $17.00 | $26.69 | 0 | — | — |
| 2013-11-06 | $17.00 | $26.69 | 0 | — | — |
| 2013-11-05 | $17.00 | $26.69 | 0 | — | — |
| 2013-11-04 | $17.00 | $26.69 | 0 | — | — |
| 2013-11-01 | $17.00 | $26.69 | 750 | — | — |
| 2013-10-31 | $16.70 | $26.22 | 150 | — | — |
| 2013-10-30 | $16.70 | $26.22 | 0 | — | — |
| 2013-10-29 | $16.70 | $26.22 | 600 | — | — |
| 2013-10-28 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-25 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-24 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-23 | $18.00 | $28.26 | 1,350 | — | — |
| 2013-10-22 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-21 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-18 | $18.00 | $28.26 | 150 | — | — |
| 2013-10-17 | $18.40 | $28.88 | 1,050 | — | — |
| 2013-10-16 | $17.17 | $26.95 | 5,550 | — | — |
| 2013-10-15 | $16.85 | $26.45 | 5,850 | — | — |
| 2013-10-14 | $17.00 | $26.69 | 0 | — | — |
| 2013-10-11 | $17.00 | $26.69 | 0 | — | — |
| 2013-10-10 | $17.00 | $26.69 | 1,950 | — | — |
| 2013-10-09 | $17.33 | $27.21 | 0 | — | — |
| 2013-10-08 | $17.33 | $27.21 | 2,550 | — | — |
| 2013-10-07 | $17.00 | $26.69 | 750 | — | — |
| 2013-10-04 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-03 | $18.00 | $28.26 | 600 | — | — |
| 2013-10-02 | $18.00 | $28.26 | 0 | — | — |
| 2013-10-01 | $18.00 | $28.26 | 600 | — | — |
| 2013-09-30 | $18.00 | $28.26 | 150 | — | — |
| 2013-09-27 | $18.00 | $28.26 | 450 | — | — |
| 2013-09-26 | $18.00 | $28.26 | 2,550 | — | — |
| 2013-09-25 | $17.07 | $26.79 | 1,650 | — | — |
| 2013-09-24 | $17.03 | $26.74 | 0 | — | — |
| 2013-09-23 | $17.03 | $26.74 | 0 | — | — |
| 2013-09-20 | $17.03 | $26.74 | 450 | — | — |
| 2013-09-19 | $17.07 | $26.79 | 1,200 | — | — |
| 2013-09-18 | $17.33 | $27.21 | 0 | — | — |
| 2013-09-17 | $17.33 | $27.21 | 0 | — | — |
| 2013-09-16 | $17.33 | $27.21 | 600 | — | — |
| 2013-09-13 | $17.00 | $26.69 | 300 | — | — |
| 2013-09-12 | $16.67 | $26.16 | 1,200 | — | — |
| 2013-09-11 | $16.73 | $26.27 | 450 | — | — |
| 2013-09-10 | $16.67 | $26.16 | 0 | — | — |
| 2013-09-09 | $16.67 | $26.16 | 0 | — | — |
| 2013-09-06 | $16.67 | $26.16 | 0 | — | — |
| 2013-09-05 | $16.67 | $26.16 | 450 | — | — |
| 2013-09-04 | $16.67 | $26.16 | 0 | — | — |
| 2013-09-03 | $16.67 | $26.16 | 300 | — | — |
| 2013-08-30 | $16.67 | $26.16 | 750 | — | — |
| 2013-08-29 | $16.90 | $26.53 | 2,850 | — | — |
| 2013-08-28 | $16.67 | $26.16 | 0 | — | — |
| 2013-08-27 | $16.67 | $26.16 | 0 | — | — |
| 2013-08-26 | $16.67 | $26.16 | 2,100 | — | — |
| 2013-08-23 | $16.67 | $26.16 | 0 | — | — |
| 2013-08-22 | $16.67 | $26.16 | 300 | — | — |
| 2013-08-21 | $16.27 | $25.54 | 0 | — | — |
| 2013-08-20 | $16.27 | $25.54 | 0 | — | — |
| 2013-08-19 | $16.27 | $25.54 | 0 | — | — |
| 2013-08-16 | $16.27 | $25.54 | 0 | — | — |
| 2013-08-15 | $16.27 | $25.27 | 0 | — | — |
| 2013-08-14 | $16.27 | $25.27 | 0 | — | — |
| 2013-08-13 | $16.27 | $25.27 | 0 | — | — |
| 2013-08-12 | $16.27 | $25.27 | 150 | — | — |
| 2013-08-09 | $17.67 | $27.45 | 750 | — | — |
| 2013-08-08 | $16.67 | $25.90 | 150 | — | — |
| 2013-08-07 | $17.67 | $27.45 | 3,150 | — | — |
| 2013-08-06 | $17.33 | $26.93 | 150 | — | — |
| 2013-08-05 | $16.67 | $25.90 | 0 | — | — |
| 2013-08-02 | $16.67 | $25.90 | 0 | — | — |
| 2013-08-01 | $16.67 | $25.90 | 2,550 | — | — |
| 2013-07-31 | $16.35 | $25.41 | 0 | — | — |
| 2013-07-30 | $16.35 | $25.41 | 300 | — | — |
| 2013-07-29 | $16.18 | $25.14 | 0 | — | — |
| 2013-07-26 | $16.18 | $25.14 | 450 | — | — |
| 2013-07-25 | $16.03 | $24.91 | 0 | — | — |
| 2013-07-24 | $16.03 | $24.91 | 2,850 | — | — |
| 2013-07-23 | $16.33 | $25.38 | 0 | — | — |
| 2013-07-22 | $16.33 | $25.38 | 450 | — | — |
| 2013-07-19 | $16.53 | $25.68 | 0 | — | — |
| 2013-07-18 | $16.53 | $25.68 | 0 | — | — |
| 2013-07-17 | $16.53 | $25.68 | 1,200 | — | — |
| 2013-07-16 | $16.33 | $25.38 | 1,350 | — | — |
| 2013-07-15 | $16.50 | $25.64 | 0 | — | — |
| 2013-07-12 | $16.50 | $25.64 | 0 | — | — |
| 2013-07-11 | $16.50 | $25.64 | 450 | — | — |
| 2013-07-10 | $16.50 | $25.64 | 0 | — | — |
| 2013-07-09 | $16.50 | $25.64 | 450 | — | — |
| 2013-07-08 | $16.71 | $25.96 | 750 | — | — |
| 2013-07-05 | $16.27 | $25.27 | 300 | — | — |
| 2013-07-03 | $16.33 | $25.38 | 0 | — | — |
| 2013-07-02 | $16.33 | $25.38 | 0 | — | — |
| 2013-07-01 | $16.33 | $25.38 | 0 | — | — |
| 2013-06-28 | $16.33 | $25.38 | 150 | — | — |
| 2013-06-27 | $16.33 | $25.38 | 300 | — | — |
| 2013-06-26 | $16.27 | $25.27 | 600 | — | — |
| 2013-06-25 | $16.11 | $25.04 | 150 | — | — |
| 2013-06-24 | $16.05 | $24.93 | 2,700 | — | — |
| 2013-06-21 | $16.03 | $24.91 | 0 | — | — |
| 2013-06-20 | $16.03 | $24.91 | 0 | — | — |
| 2013-06-19 | $16.03 | $24.91 | 0 | — | — |
| 2013-06-18 | $16.03 | $24.91 | 750 | — | — |
| 2013-06-17 | $16.27 | $25.27 | 4,500 | — | — |
| 2013-06-14 | $16.11 | $25.04 | 7,050 | — | — |
| 2013-06-13 | $16.27 | $25.27 | 3,750 | — | — |
| 2013-06-12 | $16.27 | $25.27 | 450 | — | — |
| 2013-06-11 | $16.27 | $25.27 | 300 | — | — |
| 2013-06-10 | $16.27 | $25.28 | 300 | — | — |
| 2013-06-07 | $16.27 | $25.28 | 1,200 | — | — |
| 2013-06-06 | $16.03 | $24.91 | 0 | — | — |
| 2013-06-05 | $16.03 | $24.91 | 0 | — | — |
| 2013-06-04 | $16.03 | $24.91 | 1,050 | — | — |
| 2013-06-03 | $18.00 | $27.97 | 0 | — | — |
| 2013-05-31 | $18.00 | $27.97 | 750 | — | — |
| 2013-05-30 | $16.33 | $25.38 | 3,300 | — | — |
| 2013-05-29 | $16.03 | $24.91 | 1,800 | — | — |
| 2013-05-28 | $16.00 | $24.86 | 600 | — | — |
| 2013-05-24 | $15.67 | $24.34 | 0 | — | — |
| 2013-05-23 | $15.67 | $24.34 | 0 | — | — |
| 2013-05-22 | $15.67 | $24.34 | 0 | — | — |
| 2013-05-21 | $15.67 | $24.34 | 7,500 | — | — |
| 2013-05-20 | $16.00 | $24.86 | 0 | — | — |
| 2013-05-17 | $16.00 | $24.86 | 0 | — | — |
| 2013-05-16 | $16.00 | $24.86 | 0 | — | — |
| 2013-05-15 | $16.00 | $24.60 | 0 | — | — |
| 2013-05-14 | $16.00 | $24.60 | 0 | — | — |
| 2013-05-13 | $16.00 | $24.60 | 0 | — | — |
| 2013-05-10 | $16.00 | $24.60 | 3,750 | — | — |
| 2013-05-09 | $15.87 | $24.40 | 4,350 | — | — |
| 2013-05-08 | $15.77 | $24.24 | 0 | — | — |
| 2013-05-07 | $15.77 | $24.24 | 600 | — | — |
| 2013-05-06 | $15.47 | $23.78 | 1,800 | — | — |
| 2013-05-03 | $15.61 | $24.00 | 0 | — | — |
| 2013-05-02 | $15.61 | $24.00 | 450 | — | — |
| 2013-05-01 | $15.50 | $23.83 | 450 | — | — |
| 2013-04-30 | $15.44 | $23.74 | 450 | — | — |
| 2013-04-29 | $16.17 | $24.86 | 1,500 | — | — |
| 2013-04-26 | $15.40 | $23.68 | 300 | — | — |
| 2013-04-25 | $16.00 | $24.60 | 750 | — | — |
| 2013-04-24 | $16.67 | $25.63 | 1,500 | — | — |
| 2013-04-23 | $15.33 | $23.58 | 0 | — | — |
| 2013-04-22 | $15.33 | $23.58 | 1,650 | — | — |
| 2013-04-19 | $15.87 | $24.40 | 750 | — | — |
| 2013-04-18 | $15.87 | $24.40 | 0 | — | — |
| 2013-04-17 | $15.87 | $24.40 | 0 | — | — |
| 2013-04-16 | $15.87 | $24.40 | 750 | — | — |
| 2013-04-15 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-12 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-11 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-10 | $15.17 | $23.32 | 450 | — | — |
| 2013-04-09 | $15.33 | $23.58 | 150 | — | — |
| 2013-04-08 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-05 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-04 | $15.17 | $23.32 | 0 | — | — |
| 2013-04-03 | $15.17 | $23.32 | 1,950 | — | — |
| 2013-04-02 | $15.33 | $23.58 | 0 | — | — |
| 2013-04-01 | $15.33 | $23.58 | 450 | — | — |
| 2013-03-28 | $15.47 | $23.78 | 0 | — | — |
| 2013-03-27 | $15.47 | $23.78 | 0 | — | — |
| 2013-03-26 | $15.47 | $23.78 | 0 | — | — |
| 2013-03-25 | $15.47 | $23.78 | 300 | — | — |
| 2013-03-22 | $16.00 | $24.60 | 4,500 | — | — |
| 2013-03-21 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-20 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-19 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-18 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-15 | $14.83 | $22.81 | 750 | — | — |
| 2013-03-14 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-13 | $14.83 | $22.81 | 0 | — | — |
| 2013-03-12 | $14.83 | $22.81 | 2,550 | — | — |
| 2013-03-11 | $14.83 | $22.81 | 1,200 | — | — |
| 2013-03-08 | $14.57 | $22.40 | 450 | — | — |
| 2013-03-07 | $14.50 | $22.29 | 0 | — | — |
| 2013-03-06 | $14.50 | $22.29 | 0 | — | — |
| 2013-03-05 | $14.50 | $22.29 | 0 | — | — |
| 2013-03-04 | $14.50 | $22.29 | 750 | — | — |
| 2013-03-01 | $14.57 | $22.40 | 750 | — | — |
| 2013-02-28 | $14.31 | $22.00 | 0 | — | — |
| 2013-02-27 | $14.31 | $22.00 | 750 | — | — |
| 2013-02-26 | $14.30 | $21.99 | 0 | — | — |
| 2013-02-25 | $14.30 | $21.99 | 2,700 | — | — |
| 2013-02-22 | $14.27 | $21.94 | 0 | — | — |
| 2013-02-21 | $14.27 | $21.94 | 0 | — | — |
| 2013-02-20 | $14.27 | $21.94 | 0 | — | — |
| 2013-02-19 | $14.27 | $21.94 | 600 | — | — |
| 2013-02-15 | $14.27 | $21.94 | 0 | — | — |
| 2013-02-14 | $14.27 | $21.94 | 1,500 | — | — |
| 2013-02-13 | $14.67 | $22.55 | 600 | — | — |
| 2013-02-12 | $13.97 | $21.22 | 3,000 | — | — |
| 2013-02-11 | $14.13 | $21.47 | 300 | — | — |
| 2013-02-08 | $14.27 | $21.67 | 300 | — | — |
| 2013-02-07 | $14.13 | $21.47 | 0 | — | — |
| 2013-02-06 | $14.13 | $21.47 | 0 | — | — |
| 2013-02-05 | $14.13 | $21.47 | 900 | — | — |
| 2013-02-04 | $14.07 | $21.38 | 7,050 | — | — |
| 2013-02-01 | $14.08 | $21.39 | 450 | — | — |
| 2013-01-31 | $14.07 | $21.37 | 0 | — | — |
| 2013-01-30 | $14.07 | $21.37 | 0 | — | — |
| 2013-01-29 | $14.07 | $21.37 | 450 | — | — |
| 2013-01-28 | $14.07 | $21.37 | 150 | — | — |
| 2013-01-25 | $14.01 | $21.28 | 150 | — | — |
| 2013-01-24 | $14.01 | $21.28 | 300 | — | — |
| 2013-01-23 | $13.67 | $20.76 | 0 | — | — |
| 2013-01-22 | $13.67 | $20.76 | 0 | — | — |
| 2013-01-18 | $13.67 | $20.76 | 3,750 | — | — |
| 2013-01-17 | $13.61 | $20.67 | 450 | — | — |
| 2013-01-16 | $14.00 | $21.27 | 450 | — | — |
| 2013-01-15 | $16.00 | $24.31 | 300 | — | — |
| 2013-01-14 | $14.00 | $21.27 | 1,650 | — | — |
| 2013-01-11 | $14.13 | $21.47 | 300 | — | — |
| 2013-01-10 | $14.10 | $21.42 | 0 | — | — |
| 2013-01-09 | $14.10 | $21.42 | 0 | — | — |
| 2013-01-08 | $14.10 | $21.42 | 0 | — | — |
| 2013-01-07 | $14.10 | $21.42 | 0 | — | — |
| 2013-01-04 | $14.10 | $21.42 | 450 | — | — |
| 2013-01-03 | $14.00 | $21.27 | 0 | — | — |
| 2013-01-02 | $14.00 | $21.27 | 1,950 | — | — |