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
- 2001-09-19 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 | $18.75 | $21.71 | 0 |
| 2013-12-30 | $18.75 | $21.71 | 100 |
| 2013-12-27 | $18.50 | $21.42 | 0 |
| 2013-12-26 | $18.50 | $21.42 | 1,100 |
| 2013-12-24 | $18.50 | $21.42 | 400 |
| 2013-12-23 | $18.50 | $21.42 | 800 |
| 2013-12-20 | $18.50 | $21.42 | 2,000 |
| 2013-12-19 | $18.50 | $21.42 | 0 |
| 2013-12-18 | $18.50 | $21.42 | 4,000 |
| 2013-12-17 | $18.50 | $21.42 | 0 |
| 2013-12-16 | $18.50 | $21.42 | 1,000 |
| 2013-12-13 | $18.50 | $21.42 | 1,300 |
| 2013-12-12 | $18.50 | $21.42 | 0 |
| 2013-12-11 | $18.50 | $21.42 | 200 |
| 2013-12-10 | $18.50 | $21.42 | 2,800 |
| 2013-12-09 | $18.50 | $21.42 | 200 |
| 2013-12-06 | $18.50 | $21.42 | 500 |
| 2013-12-05 | $18.50 | $21.42 | 0 |
| 2013-12-04 | $18.50 | $21.42 | 0 |
| 2013-12-03 | $18.50 | $21.42 | 0 |
| 2013-12-02 | $18.50 | $21.42 | 1,700 |
| 2013-11-29 | $18.50 | $21.42 | 0 |
| 2013-11-27 | $18.50 | $21.42 | 0 |
| 2013-11-26 | $18.50 | $21.42 | 900 |
| 2013-11-25 | $18.25 | $21.13 | 0 |
| 2013-11-22 | $18.25 | $21.13 | 100 |
| 2013-11-21 | $18.25 | $21.13 | 0 |
| 2013-11-20 | $18.25 | $21.13 | 600 |
| 2013-11-19 | $18.50 | $21.42 | 0 |
| 2013-11-18 | $18.50 | $21.42 | 1,000 |
| 2013-11-15 | $18.25 | $21.13 | 400 |
| 2013-11-14 | $18.05 | $20.90 | 200 |
| 2013-11-13 | $18.25 | $21.13 | 0 |
| 2013-11-12 | $18.25 | $21.13 | 3,200 |
| 2013-11-11 | $18.20 | $21.08 | 400 |
| 2013-11-08 | $18.30 | $21.19 | 500 |
| 2013-11-07 | $18.50 | $21.42 | 0 |
| 2013-11-06 | $18.50 | $21.42 | 0 |
| 2013-11-05 | $18.50 | $21.36 | 0 |
| 2013-11-04 | $18.50 | $21.36 | 600 |
| 2013-11-01 | $18.75 | $21.65 | 2,000 |
| 2013-10-31 | $18.75 | $21.65 | 2,200 |
| 2013-10-30 | $18.50 | $21.36 | 1,100 |
| 2013-10-29 | $18.25 | $21.08 | 0 |
| 2013-10-28 | $18.25 | $21.08 | 0 |
| 2013-10-25 | $18.25 | $21.08 | 0 |
| 2013-10-24 | $18.25 | $21.08 | 0 |
| 2013-10-23 | $18.25 | $21.08 | 0 |
| 2013-10-22 | $18.25 | $21.08 | 100 |
| 2013-10-21 | $18.50 | $21.36 | 200 |
| 2013-10-18 | $18.75 | $21.65 | 0 |
| 2013-10-17 | $18.75 | $21.65 | 2,300 |
| 2013-10-16 | $17.75 | $20.50 | 600 |
| 2013-10-15 | $18.10 | $20.90 | 0 |
| 2013-10-14 | $18.10 | $20.90 | 100 |
| 2013-10-11 | $18.75 | $21.65 | 0 |
| 2013-10-10 | $18.75 | $21.65 | 0 |
| 2013-10-09 | $18.75 | $21.65 | 0 |
| 2013-10-08 | $18.75 | $21.65 | 0 |
| 2013-10-07 | $18.75 | $21.65 | 0 |
| 2013-10-04 | $18.75 | $21.65 | 0 |
| 2013-10-03 | $18.75 | $21.65 | 12,000 |
| 2013-10-02 | $18.81 | $21.72 | 0 |
| 2013-10-01 | $18.81 | $21.72 | 0 |
| 2013-09-30 | $18.81 | $21.72 | 0 |
| 2013-09-27 | $18.81 | $21.72 | 0 |
| 2013-09-26 | $18.81 | $21.72 | 20,000 |
| 2013-09-25 | $18.45 | $21.31 | 0 |
| 2013-09-24 | $18.45 | $21.31 | 0 |
| 2013-09-23 | $18.45 | $21.31 | 0 |
| 2013-09-20 | $18.45 | $21.31 | 400 |
| 2013-09-19 | $18.50 | $21.36 | 7,400 |
| 2013-09-18 | $18.50 | $21.36 | 0 |
| 2013-09-17 | $18.50 | $21.36 | 10,300 |
| 2013-09-16 | $18.50 | $21.36 | 5,000 |
| 2013-09-13 | $18.50 | $21.36 | 0 |
| 2013-09-12 | $18.50 | $21.36 | 0 |
| 2013-09-11 | $18.50 | $21.36 | 0 |
| 2013-09-10 | $18.50 | $21.36 | 0 |
| 2013-09-09 | $18.50 | $21.36 | 0 |
| 2013-09-06 | $18.50 | $21.36 | 0 |
| 2013-09-05 | $18.15 | $20.96 | 0 |
| 2013-09-04 | $18.15 | $20.96 | 0 |
| 2013-09-03 | $18.50 | $21.36 | 0 |
| 2013-08-30 | $18.50 | $21.36 | 500 |
| 2013-08-29 | $18.15 | $20.96 | 0 |
| 2013-08-28 | $18.15 | $20.96 | 900 |
| 2013-08-27 | $18.50 | $21.36 | 0 |
| 2013-08-26 | $18.50 | $21.36 | 100 |
| 2013-08-23 | $18.50 | $21.36 | 0 |
| 2013-08-22 | $18.50 | $21.36 | 400 |
| 2013-08-21 | $18.50 | $21.36 | 1,000 |
| 2013-08-20 | $18.50 | $21.36 | 1,000 |
| 2013-08-19 | $18.50 | $21.36 | 28,300 |
| 2013-08-16 | $18.00 | $20.79 | 0 |
| 2013-08-15 | $18.00 | $20.79 | 500 |
| 2013-08-14 | $18.50 | $21.36 | 900 |
| 2013-08-13 | $18.50 | $21.36 | 0 |
| 2013-08-12 | $18.50 | $21.36 | 3,000 |
| 2013-08-09 | $18.50 | $21.36 | 0 |
| 2013-08-08 | $18.50 | $21.36 | 500 |
| 2013-08-07 | $18.50 | $21.36 | 0 |
| 2013-08-06 | $18.50 | $21.36 | 1,000 |
| 2013-08-05 | $18.50 | $21.32 | 0 |
| 2013-08-02 | $18.50 | $21.32 | 0 |
| 2013-08-01 | $18.50 | $21.32 | 0 |
| 2013-07-31 | $18.50 | $21.32 | 2,100 |
| 2013-07-30 | $18.00 | $20.74 | 3,800 |
| 2013-07-29 | $19.00 | $21.89 | 0 |
| 2013-07-26 | $19.00 | $21.89 | 2,300 |
| 2013-07-25 | $19.00 | $21.89 | 2,200 |
| 2013-07-24 | $19.00 | $21.89 | 0 |
| 2013-07-23 | $19.00 | $21.89 | 20,100 |
| 2013-07-22 | $18.50 | $21.32 | 1,000 |
| 2013-07-19 | $19.00 | $21.89 | 7,500 |
| 2013-07-18 | $18.22 | $21.00 | 5,300 |
| 2013-07-17 | $17.90 | $20.63 | 3,500 |
| 2013-07-16 | $17.25 | $19.88 | 0 |
| 2013-07-15 | $17.25 | $19.88 | 400 |
| 2013-07-12 | $17.05 | $19.65 | 4,000 |
| 2013-07-11 | $16.25 | $18.73 | 0 |
| 2013-07-10 | $16.25 | $18.73 | 1,000 |
| 2013-07-09 | $16.25 | $18.73 | 0 |
| 2013-07-08 | $16.25 | $18.73 | 4,300 |
| 2013-07-05 | $16.25 | $18.73 | 0 |
| 2013-07-03 | $16.25 | $18.73 | 0 |
| 2013-07-02 | $16.25 | $18.73 | 0 |
| 2013-07-01 | $16.25 | $18.73 | 20,600 |
| 2013-06-28 | $16.25 | $18.73 | 0 |
| 2013-06-27 | $16.25 | $18.73 | 0 |
| 2013-06-26 | $16.25 | $18.73 | 1,800 |
| 2013-06-25 | $16.12 | $18.58 | 0 |
| 2013-06-24 | $16.12 | $18.58 | 0 |
| 2013-06-21 | $16.12 | $18.58 | 0 |
| 2013-06-20 | $16.12 | $18.58 | 0 |
| 2013-06-19 | $16.12 | $18.58 | 0 |
| 2013-06-18 | $16.12 | $18.58 | 0 |
| 2013-06-17 | $16.12 | $18.58 | 0 |
| 2013-06-14 | $16.12 | $18.58 | 0 |
| 2013-06-13 | $16.12 | $18.58 | 0 |
| 2013-06-12 | $16.12 | $18.58 | 0 |
| 2013-06-11 | $16.12 | $18.58 | 300 |
| 2013-06-10 | $16.25 | $18.73 | 0 |
| 2013-06-07 | $16.25 | $18.73 | 1,000 |
| 2013-06-06 | $16.00 | $18.44 | 300 |
| 2013-06-05 | $16.25 | $18.73 | 0 |
| 2013-06-04 | $16.25 | $18.73 | 0 |
| 2013-06-03 | $16.25 | $18.73 | 3,700 |
| 2013-05-31 | $16.25 | $18.73 | 3,100 |
| 2013-05-30 | $16.12 | $18.58 | 0 |
| 2013-05-29 | $16.12 | $18.58 | 600 |
| 2013-05-28 | $15.75 | $18.15 | 0 |
| 2013-05-24 | $15.75 | $18.15 | 600 |
| 2013-05-23 | $15.55 | $17.92 | 0 |
| 2013-05-22 | $15.55 | $17.92 | 1,400 |
| 2013-05-21 | $16.00 | $18.44 | 0 |
| 2013-05-20 | $16.00 | $18.44 | 2,500 |
| 2013-05-17 | $15.65 | $18.03 | 100 |
| 2013-05-16 | $15.50 | $17.86 | 300 |
| 2013-05-15 | $15.60 | $17.98 | 100 |
| 2013-05-14 | $15.55 | $17.92 | 2,400 |
| 2013-05-13 | $15.40 | $17.75 | 0 |
| 2013-05-10 | $15.40 | $17.75 | 0 |
| 2013-05-09 | $15.40 | $17.75 | 600 |
| 2013-05-08 | $15.31 | $17.64 | 6,000 |
| 2013-05-07 | $15.20 | $17.52 | 5,500 |
| 2013-05-06 | $15.00 | $17.29 | 0 |
| 2013-05-03 | $15.00 | $17.24 | 0 |
| 2013-05-02 | $15.00 | $17.24 | 0 |
| 2013-05-01 | $15.00 | $17.24 | 0 |
| 2013-04-30 | $15.00 | $17.24 | 0 |
| 2013-04-29 | $15.00 | $17.24 | 0 |
| 2013-04-26 | $15.00 | $17.24 | 0 |
| 2013-04-25 | $15.00 | $17.24 | 0 |
| 2013-04-24 | $15.00 | $17.24 | 0 |
| 2013-04-23 | $15.00 | $17.24 | 0 |
| 2013-04-22 | $15.00 | $17.24 | 0 |
| 2013-04-19 | $15.00 | $17.24 | 0 |
| 2013-04-18 | $15.00 | $17.24 | 200 |
| 2013-04-17 | $15.25 | $17.53 | 1,800 |
| 2013-04-16 | $15.25 | $17.53 | 2,000 |
| 2013-04-15 | $15.00 | $17.24 | 5,800 |
| 2013-04-12 | $14.75 | $16.95 | 1,000 |
| 2013-04-11 | $14.85 | $17.07 | 0 |
| 2013-04-10 | $14.85 | $17.07 | 14,300 |
| 2013-04-09 | $14.93 | $17.16 | 0 |
| 2013-04-08 | $14.93 | $17.16 | 4,700 |
| 2013-04-05 | $14.95 | $17.18 | 0 |
| 2013-04-04 | $14.95 | $17.18 | 0 |
| 2013-04-03 | $14.95 | $17.18 | 0 |
| 2013-04-02 | $14.95 | $17.18 | 4,300 |
| 2013-04-01 | $14.90 | $17.12 | 300 |
| 2013-03-28 | $15.00 | $17.24 | 0 |
| 2013-03-27 | $15.00 | $17.24 | 0 |
| 2013-03-26 | $15.00 | $17.24 | 0 |
| 2013-03-25 | $15.00 | $17.24 | 6,200 |
| 2013-03-22 | $15.00 | $17.24 | 0 |
| 2013-03-21 | $15.00 | $17.24 | 0 |
| 2013-03-20 | $15.00 | $17.24 | 200 |
| 2013-03-19 | $15.00 | $17.24 | 600 |
| 2013-03-18 | $14.95 | $17.18 | 32,200 |
| 2013-03-15 | $15.00 | $17.24 | 0 |
| 2013-03-14 | $15.00 | $17.24 | 0 |
| 2013-03-13 | $15.00 | $17.24 | 1,000 |
| 2013-03-12 | $15.00 | $17.24 | 9,600 |
| 2013-03-11 | $15.00 | $17.24 | 0 |
| 2013-03-08 | $15.00 | $17.24 | 0 |
| 2013-03-07 | $15.00 | $17.24 | 3,700 |
| 2013-03-06 | $14.95 | $17.18 | 0 |
| 2013-03-05 | $14.95 | $17.18 | 10,600 |
| 2013-03-04 | $14.84 | $17.06 | 500 |
| 2013-03-01 | $14.75 | $16.95 | 2,800 |
| 2013-02-28 | $14.75 | $16.95 | 9,400 |
| 2013-02-27 | $13.75 | $15.80 | 900 |
| 2013-02-26 | $13.75 | $15.80 | 2,400 |
| 2013-02-25 | $13.75 | $15.80 | 3,300 |
| 2013-02-22 | $13.55 | $15.57 | 2,100 |
| 2013-02-21 | $13.55 | $15.57 | 0 |
| 2013-02-20 | $13.55 | $15.57 | 300 |
| 2013-02-19 | $13.50 | $15.52 | 4,200 |
| 2013-02-15 | $13.10 | $15.06 | 2,800 |
| 2013-02-14 | $13.00 | $14.94 | 4,100 |
| 2013-02-13 | $12.99 | $14.93 | 500 |
| 2013-02-12 | $12.75 | $14.65 | 200 |
| 2013-02-11 | $12.51 | $14.38 | 0 |
| 2013-02-08 | $12.51 | $14.38 | 1,100 |
| 2013-02-07 | $12.50 | $14.37 | 400 |
| 2013-02-06 | $12.50 | $14.37 | 600 |
| 2013-02-05 | $12.20 | $13.98 | 400 |
| 2013-02-04 | $12.20 | $13.98 | 1,000 |
| 2013-02-01 | $12.25 | $14.03 | 1,500 |
| 2013-01-31 | $12.25 | $14.03 | 4,900 |
| 2013-01-30 | $12.25 | $14.03 | 0 |
| 2013-01-29 | $12.25 | $14.03 | 0 |
| 2013-01-28 | $12.25 | $14.03 | 0 |
| 2013-01-25 | $12.25 | $14.03 | 0 |
| 2013-01-24 | $12.25 | $14.03 | 0 |
| 2013-01-23 | $12.25 | $14.03 | 200 |
| 2013-01-22 | $12.25 | $14.03 | 800 |
| 2013-01-18 | $12.25 | $14.03 | 0 |
| 2013-01-17 | $12.25 | $14.03 | 1,200 |
| 2013-01-16 | $12.30 | $14.09 | 400 |
| 2013-01-15 | $12.30 | $14.09 | 0 |
| 2013-01-14 | $12.30 | $14.09 | 0 |
| 2013-01-11 | $12.30 | $14.09 | 100 |
| 2013-01-10 | $12.26 | $14.04 | 2,500 |
| 2013-01-09 | $12.10 | $13.86 | 0 |
| 2013-01-08 | $12.10 | $13.86 | 0 |
| 2013-01-07 | $12.10 | $13.86 | 0 |
| 2013-01-04 | $12.10 | $13.86 | 0 |
| 2013-01-03 | $12.10 | $13.86 | 0 |
| 2013-01-02 | $12.10 | $13.86 | 2,900 |