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
- 1999-03-16 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 | $18.50 | $26.07 | 500 |
| 2013-12-30 | $18.50 | $26.07 | 800 |
| 2013-12-27 | $19.00 | $26.77 | 2,700 |
| 2013-12-26 | $18.00 | $25.36 | 2,500 |
| 2013-12-24 | $17.77 | $25.04 | 900 |
| 2013-12-23 | $17.55 | $24.73 | 0 |
| 2013-12-20 | $17.55 | $24.73 | 0 |
| 2013-12-19 | $17.55 | $24.73 | 0 |
| 2013-12-18 | $17.55 | $24.73 | 400 |
| 2013-12-17 | $17.25 | $24.30 | 0 |
| 2013-12-16 | $17.25 | $24.30 | 0 |
| 2013-12-13 | $17.25 | $24.30 | 0 |
| 2013-12-12 | $17.25 | $24.30 | 100 |
| 2013-12-11 | $17.25 | $24.30 | 2,300 |
| 2013-12-10 | $17.50 | $24.66 | 800 |
| 2013-12-09 | $17.25 | $24.30 | 500 |
| 2013-12-06 | $17.25 | $24.30 | 1,800 |
| 2013-12-05 | $17.00 | $23.95 | 2,800 |
| 2013-12-04 | $16.95 | $23.88 | 0 |
| 2013-12-03 | $16.95 | $23.88 | 0 |
| 2013-12-02 | $16.95 | $23.88 | 1,200 |
| 2013-11-29 | $16.90 | $23.81 | 0 |
| 2013-11-27 | $16.90 | $23.81 | 0 |
| 2013-11-26 | $16.90 | $23.81 | 200 |
| 2013-11-25 | $16.90 | $23.81 | 700 |
| 2013-11-22 | $16.91 | $23.83 | 0 |
| 2013-11-21 | $16.91 | $23.83 | 0 |
| 2013-11-20 | $16.91 | $23.83 | 0 |
| 2013-11-19 | $16.91 | $23.83 | 0 |
| 2013-11-18 | $16.91 | $23.83 | 900 |
| 2013-11-15 | $16.91 | $23.83 | 1,400 |
| 2013-11-14 | $16.91 | $23.83 | 0 |
| 2013-11-13 | $16.91 | $23.83 | 300 |
| 2013-11-12 | $16.93 | $23.85 | 100 |
| 2013-11-11 | $17.00 | $23.95 | 300 |
| 2013-11-08 | $16.93 | $23.85 | 300 |
| 2013-11-07 | $16.93 | $23.85 | 100 |
| 2013-11-06 | $16.94 | $23.87 | 400 |
| 2013-11-05 | $17.00 | $23.95 | 0 |
| 2013-11-04 | $17.00 | $23.95 | 0 |
| 2013-11-01 | $17.00 | $23.95 | 300 |
| 2013-10-31 | $17.17 | $24.19 | 0 |
| 2013-10-30 | $17.17 | $24.19 | 400 |
| 2013-10-29 | $17.17 | $23.95 | 1,700 |
| 2013-10-28 | $17.49 | $24.40 | 0 |
| 2013-10-25 | $17.49 | $24.40 | 100 |
| 2013-10-24 | $17.49 | $24.40 | 400 |
| 2013-10-23 | $17.25 | $24.06 | 2,800 |
| 2013-10-22 | $17.70 | $24.69 | 0 |
| 2013-10-21 | $17.70 | $24.69 | 5,600 |
| 2013-10-18 | $17.75 | $24.76 | 1,200 |
| 2013-10-17 | $17.50 | $24.41 | 300 |
| 2013-10-16 | $17.00 | $23.72 | 100 |
| 2013-10-15 | $17.00 | $23.72 | 200 |
| 2013-10-14 | $17.00 | $23.72 | 1,100 |
| 2013-10-11 | $17.25 | $24.06 | 4,100 |
| 2013-10-10 | $17.05 | $23.78 | 4,500 |
| 2013-10-09 | $16.99 | $23.70 | 0 |
| 2013-10-08 | $16.99 | $23.70 | 0 |
| 2013-10-07 | $16.99 | $23.70 | 0 |
| 2013-10-04 | $16.99 | $23.70 | 0 |
| 2013-10-03 | $16.99 | $23.70 | 700 |
| 2013-10-02 | $17.75 | $24.76 | 0 |
| 2013-10-01 | $17.75 | $24.76 | 0 |
| 2013-09-30 | $17.75 | $24.76 | 0 |
| 2013-09-27 | $17.75 | $24.76 | 0 |
| 2013-09-26 | $17.75 | $24.76 | 2,900 |
| 2013-09-25 | $16.98 | $23.69 | 0 |
| 2013-09-24 | $16.98 | $23.69 | 900 |
| 2013-09-23 | $17.50 | $24.41 | 0 |
| 2013-09-20 | $17.50 | $24.41 | 0 |
| 2013-09-19 | $17.50 | $24.41 | 0 |
| 2013-09-18 | $17.50 | $24.41 | 800 |
| 2013-09-17 | $17.50 | $24.41 | 0 |
| 2013-09-16 | $17.50 | $24.41 | 1,900 |
| 2013-09-13 | $17.55 | $24.48 | 300 |
| 2013-09-12 | $18.00 | $25.11 | 0 |
| 2013-09-11 | $18.00 | $25.11 | 0 |
| 2013-09-10 | $18.00 | $25.11 | 0 |
| 2013-09-09 | $18.00 | $25.11 | 0 |
| 2013-09-06 | $18.00 | $25.11 | 0 |
| 2013-09-05 | $18.00 | $25.11 | 0 |
| 2013-09-04 | $18.00 | $25.11 | 0 |
| 2013-09-03 | $18.00 | $25.11 | 0 |
| 2013-08-30 | $18.00 | $25.11 | 100 |
| 2013-08-29 | $18.00 | $25.11 | 200 |
| 2013-08-28 | $18.00 | $25.11 | 0 |
| 2013-08-27 | $18.00 | $25.11 | 0 |
| 2013-08-26 | $18.00 | $25.11 | 0 |
| 2013-08-23 | $18.00 | $25.11 | 0 |
| 2013-08-22 | $18.00 | $25.11 | 0 |
| 2013-08-21 | $18.00 | $25.11 | 1,000 |
| 2013-08-20 | $18.00 | $25.11 | 0 |
| 2013-08-19 | $18.00 | $25.11 | 0 |
| 2013-08-16 | $18.00 | $25.11 | 0 |
| 2013-08-15 | $18.00 | $25.11 | 0 |
| 2013-08-14 | $18.00 | $25.11 | 0 |
| 2013-08-13 | $18.00 | $25.11 | 0 |
| 2013-08-12 | $18.00 | $25.11 | 900 |
| 2013-08-09 | $18.00 | $25.11 | 0 |
| 2013-08-08 | $18.00 | $25.11 | 0 |
| 2013-08-07 | $18.00 | $25.11 | 1,400 |
| 2013-08-06 | $17.99 | $25.10 | 300 |
| 2013-08-05 | $17.99 | $25.10 | 200 |
| 2013-08-02 | $17.99 | $25.10 | 300 |
| 2013-08-01 | $17.51 | $24.43 | 0 |
| 2013-07-31 | $17.51 | $24.43 | 0 |
| 2013-07-30 | $17.51 | $24.43 | 0 |
| 2013-07-29 | $17.51 | $24.43 | 400 |
| 2013-07-26 | $17.98 | $25.08 | 200 |
| 2013-07-25 | $18.00 | $24.87 | 0 |
| 2013-07-24 | $18.00 | $24.87 | 300 |
| 2013-07-23 | $18.00 | $24.87 | 1,200 |
| 2013-07-22 | $18.00 | $24.87 | 400 |
| 2013-07-19 | $18.15 | $25.08 | 0 |
| 2013-07-18 | $18.15 | $25.08 | 200 |
| 2013-07-17 | $18.00 | $24.87 | 300 |
| 2013-07-16 | $17.01 | $23.50 | 0 |
| 2013-07-15 | $17.01 | $23.50 | 0 |
| 2013-07-12 | $17.01 | $23.50 | 300 |
| 2013-07-11 | $17.50 | $24.18 | 0 |
| 2013-07-10 | $17.50 | $24.18 | 0 |
| 2013-07-09 | $17.50 | $24.18 | 1,100 |
| 2013-07-08 | $17.50 | $24.18 | 0 |
| 2013-07-05 | $17.50 | $24.18 | 0 |
| 2013-07-03 | $17.50 | $24.18 | 0 |
| 2013-07-02 | $17.50 | $24.18 | 0 |
| 2013-07-01 | $17.50 | $24.18 | 0 |
| 2013-06-28 | $17.50 | $24.18 | 0 |
| 2013-06-27 | $17.50 | $24.18 | 0 |
| 2013-06-26 | $17.50 | $24.18 | 200 |
| 2013-06-25 | $17.25 | $23.84 | 0 |
| 2013-06-24 | $17.25 | $23.84 | 0 |
| 2013-06-21 | $17.25 | $23.84 | 0 |
| 2013-06-20 | $17.25 | $23.84 | 0 |
| 2013-06-19 | $17.25 | $23.84 | 0 |
| 2013-06-18 | $17.25 | $23.84 | 0 |
| 2013-06-17 | $17.25 | $23.84 | 0 |
| 2013-06-14 | $17.25 | $23.84 | 0 |
| 2013-06-13 | $17.25 | $23.84 | 400 |
| 2013-06-12 | $17.00 | $23.49 | 0 |
| 2013-06-11 | $17.00 | $23.49 | 0 |
| 2013-06-10 | $17.00 | $23.49 | 2,900 |
| 2013-06-07 | $17.50 | $24.18 | 3,200 |
| 2013-06-06 | $17.50 | $24.18 | 0 |
| 2013-06-05 | $17.50 | $24.18 | 0 |
| 2013-06-04 | $17.50 | $24.18 | 400 |
| 2013-06-03 | $17.50 | $24.18 | 300 |
| 2013-05-31 | $17.50 | $24.18 | 200 |
| 2013-05-30 | $17.50 | $24.18 | 0 |
| 2013-05-29 | $17.50 | $24.18 | 300 |
| 2013-05-28 | $17.50 | $24.18 | 100 |
| 2013-05-24 | $18.00 | $24.87 | 0 |
| 2013-05-23 | $18.00 | $24.87 | 0 |
| 2013-05-22 | $18.00 | $24.87 | 0 |
| 2013-05-21 | $18.00 | $24.87 | 1,000 |
| 2013-05-20 | $17.50 | $24.18 | 0 |
| 2013-05-17 | $17.50 | $24.18 | 1,400 |
| 2013-05-16 | $18.00 | $24.87 | 0 |
| 2013-05-15 | $18.00 | $24.87 | 0 |
| 2013-05-14 | $18.00 | $24.87 | 0 |
| 2013-05-13 | $18.00 | $24.87 | 500 |
| 2013-05-10 | $18.25 | $25.22 | 200 |
| 2013-05-09 | $17.00 | $23.49 | 0 |
| 2013-05-08 | $17.00 | $23.49 | 0 |
| 2013-05-07 | $17.00 | $23.49 | 0 |
| 2013-05-06 | $17.00 | $23.49 | 0 |
| 2013-05-03 | $17.00 | $23.49 | 0 |
| 2013-05-02 | $17.00 | $23.49 | 0 |
| 2013-05-01 | $17.00 | $23.49 | 200 |
| 2013-04-30 | $17.00 | $23.26 | 2,100 |
| 2013-04-29 | $17.05 | $23.32 | 5,200 |
| 2013-04-26 | $17.55 | $24.01 | 0 |
| 2013-04-25 | $17.55 | $24.01 | 500 |
| 2013-04-24 | $17.55 | $24.01 | 500 |
| 2013-04-23 | $17.75 | $24.28 | 0 |
| 2013-04-22 | $17.75 | $24.28 | 0 |
| 2013-04-19 | $17.75 | $24.28 | 2,000 |
| 2013-04-18 | $17.75 | $24.28 | 0 |
| 2013-04-17 | $17.75 | $24.28 | 0 |
| 2013-04-16 | $17.75 | $24.28 | 0 |
| 2013-04-15 | $17.75 | $24.28 | 0 |
| 2013-04-12 | $17.75 | $24.28 | 0 |
| 2013-04-11 | $17.75 | $24.28 | 0 |
| 2013-04-10 | $17.75 | $24.28 | 0 |
| 2013-04-09 | $17.75 | $24.28 | 0 |
| 2013-04-08 | $17.75 | $24.28 | 0 |
| 2013-04-05 | $17.75 | $24.28 | 0 |
| 2013-04-04 | $17.75 | $24.28 | 300 |
| 2013-04-03 | $17.10 | $23.39 | 400 |
| 2013-04-02 | $17.99 | $24.61 | 0 |
| 2013-04-01 | $17.99 | $24.61 | 200 |
| 2013-03-28 | $17.50 | $23.94 | 0 |
| 2013-03-27 | $17.50 | $23.94 | 200 |
| 2013-03-26 | $17.50 | $23.94 | 0 |
| 2013-03-25 | $17.50 | $23.94 | 1,100 |
| 2013-03-22 | $17.04 | $23.31 | 0 |
| 2013-03-21 | $17.04 | $23.31 | 0 |
| 2013-03-20 | $17.04 | $23.31 | 0 |
| 2013-03-19 | $17.04 | $23.31 | 100 |
| 2013-03-18 | $17.01 | $23.27 | 0 |
| 2013-03-15 | $17.01 | $23.27 | 0 |
| 2013-03-14 | $17.01 | $23.27 | 0 |
| 2013-03-13 | $17.01 | $23.27 | 0 |
| 2013-03-12 | $17.01 | $23.27 | 0 |
| 2013-03-11 | $17.01 | $23.27 | 1,100 |
| 2013-03-08 | $17.73 | $24.25 | 0 |
| 2013-03-07 | $17.73 | $24.25 | 200 |
| 2013-03-06 | $17.73 | $24.25 | 400 |
| 2013-03-05 | $17.73 | $24.25 | 0 |
| 2013-03-04 | $17.73 | $24.25 | 0 |
| 2013-03-01 | $17.73 | $24.25 | 100 |
| 2013-02-28 | $17.00 | $23.26 | 300 |
| 2013-02-27 | $16.57 | $22.67 | 0 |
| 2013-02-26 | $16.57 | $22.67 | 1,000 |
| 2013-02-25 | $16.52 | $22.60 | 0 |
| 2013-02-22 | $16.52 | $22.60 | 0 |
| 2013-02-21 | $16.52 | $22.60 | 0 |
| 2013-02-20 | $16.52 | $22.60 | 1,000 |
| 2013-02-19 | $16.01 | $21.90 | 0 |
| 2013-02-15 | $16.01 | $21.90 | 0 |
| 2013-02-14 | $16.01 | $21.90 | 0 |
| 2013-02-13 | $16.01 | $21.90 | 0 |
| 2013-02-12 | $16.01 | $21.90 | 0 |
| 2013-02-11 | $16.01 | $21.90 | 0 |
| 2013-02-08 | $16.01 | $21.90 | 0 |
| 2013-02-07 | $16.01 | $21.90 | 0 |
| 2013-02-06 | $16.01 | $21.90 | 0 |
| 2013-02-05 | $16.01 | $21.90 | 700 |
| 2013-02-04 | $16.00 | $21.89 | 600 |
| 2013-02-01 | $15.88 | $21.72 | 0 |
| 2013-01-31 | $15.88 | $21.72 | 0 |
| 2013-01-30 | $15.88 | $21.72 | 500 |
| 2013-01-29 | $16.00 | $21.89 | 0 |
| 2013-01-28 | $16.00 | $21.89 | 300 |
| 2013-01-25 | $16.00 | $21.89 | 0 |
| 2013-01-24 | $16.00 | $21.66 | 0 |
| 2013-01-23 | $16.00 | $21.66 | 0 |
| 2013-01-22 | $16.00 | $21.66 | 7,200 |
| 2013-01-18 | $15.90 | $21.52 | 0 |
| 2013-01-17 | $15.90 | $21.52 | 0 |
| 2013-01-16 | $15.90 | $21.52 | 3,000 |
| 2013-01-15 | $15.60 | $21.11 | 0 |
| 2013-01-14 | $15.60 | $21.11 | 200 |
| 2013-01-11 | $15.60 | $21.11 | 0 |
| 2013-01-10 | $15.60 | $21.11 | 600 |
| 2013-01-09 | $15.05 | $20.37 | 0 |
| 2013-01-08 | $15.05 | $20.37 | 0 |
| 2013-01-07 | $15.05 | $20.37 | 0 |
| 2013-01-04 | $15.05 | $20.37 | 0 |
| 2013-01-03 | $15.05 | $20.37 | 200 |
| 2013-01-02 | $15.25 | $20.64 | 0 |