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
- 2013-05-17 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 | $16.54 | $16.54 | 3,600 | — | — |
| 2013-12-30 | $16.55 | $16.55 | 0 | — | — |
| 2013-12-27 | $16.55 | $16.55 | 0 | — | — |
| 2013-12-26 | $16.55 | $16.55 | 200 | — | — |
| 2013-12-24 | $16.55 | $16.55 | 200 | — | — |
| 2013-12-23 | $16.80 | $16.80 | 0 | — | — |
| 2013-12-20 | $16.80 | $16.80 | 300 | — | — |
| 2013-12-19 | $16.89 | $16.89 | 0 | — | — |
| 2013-12-18 | $16.89 | $16.89 | 1,400 | — | — |
| 2013-12-17 | $16.60 | $16.60 | 1,800 | — | — |
| 2013-12-16 | $16.60 | $16.60 | 0 | — | — |
| 2013-12-13 | $16.60 | $16.60 | 0 | — | — |
| 2013-12-12 | $16.60 | $16.60 | 0 | — | — |
| 2013-12-11 | $16.60 | $16.60 | 6,600 | — | — |
| 2013-12-10 | $16.78 | $16.78 | 0 | — | — |
| 2013-12-09 | $16.78 | $16.78 | 1,100 | — | — |
| 2013-12-06 | $16.75 | $16.75 | 0 | — | — |
| 2013-12-05 | $16.75 | $16.75 | 1,900 | — | — |
| 2013-12-04 | $16.69 | $16.69 | 1,000 | — | — |
| 2013-12-03 | $16.69 | $16.69 | 0 | — | — |
| 2013-12-02 | $16.69 | $16.69 | 300 | — | — |
| 2013-11-29 | $16.69 | $16.69 | 1,000 | — | — |
| 2013-11-27 | $16.69 | $16.69 | 500 | — | — |
| 2013-11-26 | $16.51 | $16.51 | 600 | — | — |
| 2013-11-25 | $16.50 | $16.50 | 11,700 | — | — |
| 2013-11-22 | $16.65 | $16.65 | 700 | — | — |
| 2013-11-21 | $16.59 | $16.59 | 400 | — | — |
| 2013-11-20 | $16.65 | $16.65 | 400 | — | — |
| 2013-11-19 | $16.67 | $16.67 | 0 | — | — |
| 2013-11-18 | $16.67 | $16.67 | 400 | — | — |
| 2013-11-15 | $16.89 | $16.89 | 0 | — | — |
| 2013-11-14 | $16.89 | $16.89 | 0 | — | — |
| 2013-11-13 | $16.89 | $16.89 | 7,600 | — | — |
| 2013-11-12 | $16.94 | $16.94 | 100 | — | — |
| 2013-11-11 | $16.94 | $16.94 | 0 | — | — |
| 2013-11-08 | $16.94 | $16.94 | 10,500 | — | — |
| 2013-11-07 | $16.95 | $16.95 | 0 | — | — |
| 2013-11-06 | $16.95 | $16.95 | 6,700 | — | — |
| 2013-11-05 | $16.71 | $16.71 | 300 | — | — |
| 2013-11-04 | $17.00 | $17.00 | 1,500 | — | — |
| 2013-11-01 | $16.80 | $16.80 | 0 | — | — |
| 2013-10-31 | $16.80 | $16.80 | 1,000 | — | — |
| 2013-10-30 | $17.00 | $17.00 | 1,000 | — | — |
| 2013-10-29 | $16.65 | $16.65 | 1,600 | — | — |
| 2013-10-28 | $16.71 | $16.71 | 0 | — | — |
| 2013-10-25 | $16.71 | $16.71 | 300 | — | — |
| 2013-10-24 | $16.95 | $16.95 | 0 | — | — |
| 2013-10-23 | $16.95 | $16.95 | 600 | — | — |
| 2013-10-22 | $16.51 | $16.51 | 1,600 | — | — |
| 2013-10-21 | $16.60 | $16.60 | 0 | — | — |
| 2013-10-18 | $16.60 | $16.60 | 1,500 | — | — |
| 2013-10-17 | $16.26 | $16.26 | 800 | — | — |
| 2013-10-16 | $16.25 | $16.25 | 2,900 | — | — |
| 2013-10-15 | $16.19 | $16.19 | 7,500 | — | — |
| 2013-10-14 | $16.50 | $16.50 | 100 | — | — |
| 2013-10-11 | $16.50 | $16.50 | 500 | — | — |
| 2013-10-10 | $16.25 | $16.25 | 0 | — | — |
| 2013-10-09 | $16.25 | $16.25 | 200 | — | — |
| 2013-10-08 | $16.50 | $16.50 | 0 | — | — |
| 2013-10-07 | $16.50 | $16.50 | 0 | — | — |
| 2013-10-04 | $16.50 | $16.50 | 0 | — | — |
| 2013-10-03 | $16.50 | $16.50 | 800 | — | — |
| 2013-10-02 | $16.50 | $16.50 | 1,900 | — | — |
| 2013-10-01 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-30 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-27 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-26 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-25 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-24 | $16.51 | $16.51 | 0 | — | — |
| 2013-09-23 | $16.51 | $16.51 | 200 | — | — |
| 2013-09-20 | $16.50 | $16.50 | 2,300 | — | — |
| 2013-09-19 | $16.21 | $16.21 | 0 | — | — |
| 2013-09-18 | $16.21 | $16.21 | 0 | — | — |
| 2013-09-17 | $16.21 | $16.21 | 0 | — | — |
| 2013-09-16 | $16.21 | $16.21 | 0 | — | — |
| 2013-09-13 | $16.21 | $16.21 | 0 | — | — |
| 2013-09-12 | $16.21 | $16.21 | 100 | — | — |
| 2013-09-11 | $16.25 | $16.25 | 1,300 | — | — |
| 2013-09-10 | $16.50 | $16.50 | 1,500 | — | — |
| 2013-09-09 | $16.25 | $16.25 | 500 | — | — |
| 2013-09-06 | $16.40 | $16.40 | 1,000 | — | — |
| 2013-09-05 | $16.75 | $16.75 | 1,300 | — | — |
| 2013-09-04 | $16.25 | $16.25 | 1,000 | — | — |
| 2013-09-03 | $17.00 | $17.00 | 300 | — | — |
| 2013-08-30 | $16.40 | $16.40 | 0 | — | — |
| 2013-08-29 | $16.40 | $16.40 | 0 | — | — |
| 2013-08-28 | $16.40 | $16.40 | 0 | — | — |
| 2013-08-27 | $16.40 | $16.40 | 0 | — | — |
| 2013-08-26 | $16.40 | $16.40 | 0 | — | — |
| 2013-08-23 | $16.40 | $16.40 | 1,000 | — | — |
| 2013-08-22 | $16.50 | $16.50 | 200 | — | — |
| 2013-08-21 | $16.50 | $16.50 | 700 | — | — |
| 2013-08-20 | $16.10 | $16.10 | 800 | — | — |
| 2013-08-19 | $16.50 | $16.50 | 0 | — | — |
| 2013-08-16 | $16.50 | $16.50 | 2,800 | — | — |
| 2013-08-15 | $16.75 | $16.75 | 0 | — | — |
| 2013-08-14 | $16.75 | $16.75 | 200 | — | — |
| 2013-08-13 | $16.96 | $16.96 | 1,000 | — | — |
| 2013-08-12 | $16.25 | $16.25 | 1,400 | — | — |
| 2013-08-09 | $15.88 | $15.88 | 900 | — | — |
| 2013-08-08 | $16.50 | $16.50 | 2,000 | — | — |
| 2013-08-07 | $16.50 | $16.50 | 1,700 | — | — |
| 2013-08-06 | $16.50 | $16.50 | 1,300 | — | — |
| 2013-08-05 | $15.88 | $15.88 | 400 | — | — |
| 2013-08-02 | $16.40 | $16.40 | 300 | — | — |
| 2013-08-01 | $16.25 | $16.25 | 100 | — | — |
| 2013-07-31 | $16.00 | $16.00 | 200 | — | — |
| 2013-07-30 | $16.00 | $16.00 | 100 | — | — |
| 2013-07-29 | $16.40 | $16.40 | 800 | — | — |
| 2013-07-26 | $15.86 | $15.86 | 0 | — | — |
| 2013-07-25 | $15.86 | $15.86 | 200 | — | — |
| 2013-07-24 | $16.02 | $16.02 | 0 | — | — |
| 2013-07-23 | $16.02 | $16.02 | 900 | — | — |
| 2013-07-22 | $16.16 | $16.16 | 300 | — | — |
| 2013-07-19 | $16.50 | $16.50 | 100 | — | — |
| 2013-07-18 | $16.50 | $16.50 | 800 | — | — |
| 2013-07-17 | $16.15 | $16.15 | 4,000 | — | — |
| 2013-07-16 | $16.50 | $16.50 | 0 | — | — |
| 2013-07-15 | $16.50 | $16.50 | 600 | — | — |
| 2013-07-12 | $16.15 | $16.15 | 1,000 | — | — |
| 2013-07-11 | $15.92 | $15.92 | 0 | — | — |
| 2013-07-10 | $15.92 | $15.92 | 3,200 | — | — |
| 2013-07-09 | $15.77 | $15.77 | 1,800 | — | — |
| 2013-07-08 | $16.50 | $16.50 | 200 | — | — |
| 2013-07-05 | $16.50 | $16.50 | 200 | — | — |
| 2013-07-03 | $16.50 | $16.50 | 3,000 | — | — |
| 2013-07-02 | $16.50 | $16.50 | 0 | — | — |
| 2013-07-01 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-28 | $16.50 | $16.50 | 200 | — | — |
| 2013-06-27 | $16.50 | $16.50 | 1,800 | — | — |
| 2013-06-26 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-25 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-24 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-21 | $16.50 | $16.50 | 200 | — | — |
| 2013-06-20 | $17.50 | $17.50 | 700 | — | — |
| 2013-06-19 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-18 | $16.00 | $16.00 | 1,200 | — | — |
| 2013-06-17 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-14 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-13 | $16.00 | $16.00 | 600 | — | — |
| 2013-06-12 | $16.00 | $16.00 | 1,600 | — | — |
| 2013-06-11 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-10 | $16.50 | $16.50 | 0 | — | — |
| 2013-06-07 | $16.50 | $16.50 | 300 | — | — |
| 2013-06-06 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-05 | $16.00 | $16.00 | 0 | — | — |
| 2013-06-04 | $16.00 | $16.00 | 500 | — | — |
| 2013-06-03 | $15.80 | $15.80 | 200 | — | — |
| 2013-05-31 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-30 | $16.00 | $16.00 | 600 | — | — |
| 2013-05-29 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-28 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-24 | $16.00 | $16.00 | 1,300 | — | — |
| 2013-05-23 | $16.00 | $16.00 | 1,000 | — | — |
| 2013-05-22 | $15.99 | $15.99 | 0 | — | — |
| 2013-05-21 | $15.99 | $15.99 | 1,000 | — | — |
| 2013-05-20 | $16.00 | $16.00 | 0 | — | — |
| 2013-05-17 | $16.00 | $16.00 | 300 | — | — |