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
- 1998-03-04 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 | $17.93 | $29.12 | 4,500 | — | — |
| 2013-12-30 | $18.31 | $29.73 | 2,550 | — | — |
| 2013-12-27 | $17.87 | $29.01 | 4,650 | — | — |
| 2013-12-26 | $18.31 | $29.73 | 3,750 | — | — |
| 2013-12-24 | $17.80 | $28.91 | 5,550 | — | — |
| 2013-12-23 | $18.17 | $29.51 | 5,400 | — | — |
| 2013-12-20 | $17.82 | $28.94 | 8,400 | — | — |
| 2013-12-19 | $17.71 | $28.76 | 6,300 | — | — |
| 2013-12-18 | $18.01 | $29.25 | 6,750 | — | — |
| 2013-12-17 | $18.15 | $29.48 | 7,650 | — | — |
| 2013-12-16 | $18.13 | $29.45 | 4,800 | — | — |
| 2013-12-13 | $18.07 | $29.35 | 450 | — | — |
| 2013-12-12 | $18.20 | $29.55 | 8,850 | — | — |
| 2013-12-11 | $18.07 | $29.35 | 8,400 | — | — |
| 2013-12-10 | $18.10 | $29.39 | 450 | — | — |
| 2013-12-09 | $18.15 | $29.47 | 9,450 | — | — |
| 2013-12-06 | $18.53 | $30.10 | 4,500 | — | — |
| 2013-12-05 | $18.40 | $29.88 | 600 | — | — |
| 2013-12-04 | $18.40 | $29.88 | 7,950 | — | — |
| 2013-12-03 | $18.47 | $29.99 | 2,850 | — | — |
| 2013-12-02 | $18.52 | $30.07 | 3,150 | — | — |
| 2013-11-29 | $18.49 | $30.03 | 0 | — | — |
| 2013-11-27 | $18.49 | $30.03 | 2,850 | — | — |
| 2013-11-26 | $18.10 | $29.39 | 3,300 | — | — |
| 2013-11-25 | $18.33 | $29.77 | 750 | — | — |
| 2013-11-22 | $18.23 | $29.60 | 7,800 | — | — |
| 2013-11-21 | $18.13 | $29.44 | 4,050 | — | — |
| 2013-11-20 | $18.33 | $29.76 | 4,350 | — | — |
| 2013-11-19 | $18.49 | $30.02 | 12,600 | — | — |
| 2013-11-18 | $18.40 | $29.88 | 2,400 | — | — |
| 2013-11-15 | $18.67 | $30.31 | 12,150 | — | — |
| 2013-11-14 | $18.63 | $30.26 | 6,450 | — | — |
| 2013-11-13 | $18.71 | $30.39 | 150 | — | — |
| 2013-11-12 | $18.99 | $30.83 | 7,350 | — | — |
| 2013-11-11 | $18.63 | $30.25 | 3,000 | — | — |
| 2013-11-08 | $18.83 | $30.58 | 3,600 | — | — |
| 2013-11-07 | $19.00 | $30.85 | 900 | — | — |
| 2013-11-06 | $18.94 | $30.76 | 5,850 | — | — |
| 2013-11-05 | $19.07 | $30.96 | 7,800 | — | — |
| 2013-11-04 | $19.03 | $30.91 | 1,200 | — | — |
| 2013-11-01 | $19.02 | $30.89 | 3,000 | — | — |
| 2013-10-31 | $19.16 | $31.11 | 2,400 | — | — |
| 2013-10-30 | $19.15 | $31.10 | 1,800 | — | — |
| 2013-10-29 | $19.13 | $31.07 | 4,200 | — | — |
| 2013-10-28 | $19.13 | $31.07 | 53,700 | — | — |
| 2013-10-25 | $19.13 | $31.07 | 38,250 | — | — |
| 2013-10-24 | $18.97 | $30.80 | 1,050 | — | — |
| 2013-10-23 | $18.80 | $30.53 | 2,250 | — | — |
| 2013-10-22 | $18.76 | $30.46 | 1,950 | — | — |
| 2013-10-21 | $19.10 | $31.02 | 1,800 | — | — |
| 2013-10-18 | $19.09 | $31.01 | 1,350 | — | — |
| 2013-10-17 | $18.62 | $30.24 | 300 | — | — |
| 2013-10-16 | $18.59 | $30.18 | 1,050 | — | — |
| 2013-10-15 | $18.57 | $30.16 | 600 | — | — |
| 2013-10-14 | $18.55 | $30.13 | 2,100 | — | — |
| 2013-10-11 | $18.67 | $30.32 | 1,950 | — | — |
| 2013-10-10 | $18.94 | $30.76 | 3,750 | — | — |
| 2013-10-09 | $19.14 | $30.77 | 2,100 | — | — |
| 2013-10-08 | $19.30 | $31.02 | 6,300 | — | — |
| 2013-10-07 | $19.56 | $31.44 | 1,050 | — | — |
| 2013-10-04 | $19.46 | $31.28 | 300 | — | — |
| 2013-10-03 | $19.15 | $30.79 | 2,250 | — | — |
| 2013-10-02 | $19.21 | $30.89 | 750 | — | — |
| 2013-10-01 | $18.69 | $30.05 | 8,550 | — | — |
| 2013-09-30 | $19.30 | $31.02 | 750 | — | — |
| 2013-09-27 | $19.30 | $31.02 | 0 | — | — |
| 2013-09-26 | $19.30 | $31.02 | 300 | — | — |
| 2013-09-25 | $19.17 | $30.81 | 900 | — | — |
| 2013-09-24 | $19.16 | $30.80 | 750 | — | — |
| 2013-09-23 | $19.10 | $30.70 | 1,800 | — | — |
| 2013-09-20 | $19.59 | $31.49 | 1,650 | — | — |
| 2013-09-19 | $19.07 | $30.65 | 2,400 | — | — |
| 2013-09-18 | $19.57 | $31.46 | 300 | — | — |
| 2013-09-17 | $19.19 | $30.85 | 900 | — | — |
| 2013-09-16 | $19.17 | $30.81 | 1,950 | — | — |
| 2013-09-13 | $19.43 | $31.24 | 900 | — | — |
| 2013-09-12 | $19.65 | $31.59 | 4,050 | — | — |
| 2013-09-11 | $19.29 | $31.00 | 750 | — | — |
| 2013-09-10 | $19.28 | $30.99 | 900 | — | — |
| 2013-09-09 | $19.45 | $31.26 | 750 | — | — |
| 2013-09-06 | $19.21 | $30.89 | 450 | — | — |
| 2013-09-05 | $19.25 | $30.94 | 2,400 | — | — |
| 2013-09-04 | $19.33 | $31.08 | 2,700 | — | — |
| 2013-09-03 | $19.63 | $31.56 | 1,950 | — | — |
| 2013-08-30 | $19.29 | $31.00 | 1,950 | — | — |
| 2013-08-29 | $19.27 | $30.97 | 1,350 | — | — |
| 2013-08-28 | $19.17 | $30.81 | 450 | — | — |
| 2013-08-27 | $19.12 | $30.74 | 1,950 | — | — |
| 2013-08-26 | $19.07 | $30.65 | 1,350 | — | — |
| 2013-08-23 | $19.31 | $31.04 | 900 | — | — |
| 2013-08-22 | $19.04 | $30.61 | 0 | — | — |
| 2013-08-21 | $19.04 | $30.61 | 1,350 | — | — |
| 2013-08-20 | $19.07 | $30.65 | 1,350 | — | — |
| 2013-08-19 | $19.07 | $30.65 | 900 | — | — |
| 2013-08-16 | $19.01 | $30.55 | 300 | — | — |
| 2013-08-15 | $19.13 | $30.76 | 3,300 | — | — |
| 2013-08-14 | $19.11 | $30.72 | 1,350 | — | — |
| 2013-08-13 | $19.02 | $30.57 | 8,400 | — | — |
| 2013-08-12 | $18.85 | $30.31 | 1,950 | — | — |
| 2013-08-09 | $19.21 | $30.89 | 5,400 | — | — |
| 2013-08-08 | $19.33 | $31.08 | 1,650 | — | — |
| 2013-08-07 | $19.57 | $31.45 | 150 | — | — |
| 2013-08-06 | $19.41 | $31.20 | 2,400 | — | — |
| 2013-08-05 | $19.25 | $30.95 | 1,350 | — | — |
| 2013-08-02 | $19.33 | $31.08 | 2,550 | — | — |
| 2013-08-01 | $19.41 | $31.21 | 9,000 | — | — |
| 2013-07-31 | $19.41 | $31.20 | 8,550 | — | — |
| 2013-07-30 | $19.37 | $31.14 | 0 | — | — |
| 2013-07-29 | $19.37 | $31.14 | 5,400 | — | — |
| 2013-07-26 | $19.33 | $31.08 | 750 | — | — |
| 2013-07-25 | $19.33 | $31.08 | 1,050 | — | — |
| 2013-07-24 | $18.94 | $30.45 | 450 | — | — |
| 2013-07-23 | $19.20 | $30.86 | 12,600 | — | — |
| 2013-07-22 | $19.11 | $30.71 | 24,600 | — | — |
| 2013-07-19 | $19.33 | $31.08 | 1,500 | — | — |
| 2013-07-18 | $19.47 | $31.29 | 0 | — | — |
| 2013-07-17 | $19.47 | $31.29 | 1,050 | — | — |
| 2013-07-16 | $19.50 | $31.35 | 0 | — | — |
| 2013-07-15 | $19.50 | $31.35 | 1,200 | — | — |
| 2013-07-12 | $19.39 | $31.17 | 3,600 | — | — |
| 2013-07-11 | $19.81 | $31.85 | 150 | — | — |
| 2013-07-10 | $19.42 | $30.91 | 1,200 | — | — |
| 2013-07-09 | $19.57 | $31.14 | 600 | — | — |
| 2013-07-08 | $19.47 | $30.99 | 300 | — | — |
| 2013-07-05 | $19.50 | $31.03 | 600 | — | — |
| 2013-07-03 | $19.46 | $30.97 | 1,350 | — | — |
| 2013-07-02 | $19.46 | $30.97 | 1,050 | — | — |
| 2013-07-01 | $19.40 | $30.87 | 2,100 | — | — |
| 2013-06-28 | $19.33 | $30.77 | 2,700 | — | — |
| 2013-06-27 | $19.33 | $30.77 | 2,100 | — | — |
| 2013-06-26 | $19.33 | $30.77 | 7,050 | — | — |
| 2013-06-25 | $19.86 | $31.61 | 1,950 | — | — |
| 2013-06-24 | $19.93 | $31.71 | 900 | — | — |
| 2013-06-21 | $19.97 | $31.78 | 4,050 | — | — |
| 2013-06-20 | $20.33 | $32.35 | 300 | — | — |
| 2013-06-19 | $20.31 | $32.32 | 1,200 | — | — |
| 2013-06-18 | $20.23 | $32.20 | 3,750 | — | — |
| 2013-06-17 | $20.21 | $32.17 | 3,450 | — | — |
| 2013-06-14 | $20.20 | $32.15 | 1,350 | — | — |
| 2013-06-13 | $20.37 | $32.41 | 1,200 | — | — |
| 2013-06-12 | $20.46 | $32.56 | 750 | — | — |
| 2013-06-11 | $20.52 | $32.66 | 2,100 | — | — |
| 2013-06-10 | $20.72 | $32.98 | 3,000 | — | — |
| 2013-06-07 | $20.73 | $33.00 | 900 | — | — |
| 2013-06-06 | $20.85 | $33.18 | 4,800 | — | — |
| 2013-06-05 | $20.83 | $33.16 | 3,750 | — | — |
| 2013-06-04 | $20.77 | $33.06 | 6,600 | — | — |
| 2013-06-03 | $20.76 | $33.04 | 2,850 | — | — |
| 2013-05-31 | $20.83 | $33.16 | 14,850 | — | — |
| 2013-05-30 | $20.56 | $32.72 | 1,200 | — | — |
| 2013-05-29 | $20.33 | $32.36 | 5,400 | — | — |
| 2013-05-28 | $20.29 | $32.30 | 600 | — | — |
| 2013-05-24 | $20.41 | $32.49 | 3,900 | — | — |
| 2013-05-23 | $20.59 | $32.77 | 6,750 | — | — |
| 2013-05-22 | $20.68 | $32.91 | 6,450 | — | — |
| 2013-05-21 | $20.60 | $32.78 | 9,900 | — | — |
| 2013-05-20 | $20.51 | $32.64 | 1,650 | — | — |
| 2013-05-17 | $20.71 | $32.95 | 5,400 | — | — |
| 2013-05-16 | $20.83 | $33.16 | 3,900 | — | — |
| 2013-05-15 | $20.79 | $33.09 | 5,400 | — | — |
| 2013-05-14 | $20.83 | $33.15 | 15,000 | — | — |
| 2013-05-13 | $20.18 | $32.12 | 20,700 | — | — |
| 2013-05-10 | $18.94 | $30.14 | 4,785 | — | — |
| 2013-05-09 | $18.94 | $30.14 | 18,810 | — | — |
| 2013-05-08 | $18.95 | $30.16 | 11,385 | — | — |
| 2013-05-07 | $18.90 | $30.07 | 5,280 | — | — |
| 2013-05-06 | $18.79 | $29.90 | 9,075 | — | — |
| 2013-05-03 | $18.70 | $29.77 | 2,310 | — | — |
| 2013-05-02 | $18.79 | $29.90 | 2,970 | — | — |
| 2013-05-01 | $18.79 | $29.90 | 8,745 | — | — |
| 2013-04-30 | $18.79 | $29.90 | 4,125 | — | — |
| 2013-04-29 | $18.79 | $29.90 | 3,960 | — | — |
| 2013-04-26 | $18.79 | $29.90 | 2,475 | — | — |
| 2013-04-25 | $18.79 | $29.90 | 5,115 | — | — |
| 2013-04-24 | $18.58 | $29.56 | 7,755 | — | — |
| 2013-04-23 | $18.55 | $29.51 | 3,960 | — | — |
| 2013-04-22 | $18.30 | $29.13 | 2,475 | — | — |
| 2013-04-19 | $18.27 | $29.08 | 660 | — | — |
| 2013-04-18 | $18.30 | $29.13 | 2,145 | — | — |
| 2013-04-17 | $18.05 | $28.73 | 1,320 | — | — |
| 2013-04-16 | $18.18 | $28.94 | 495 | — | — |
| 2013-04-15 | $18.21 | $28.98 | 0 | — | — |
| 2013-04-12 | $18.21 | $28.98 | 825 | — | — |
| 2013-04-11 | $18.27 | $29.07 | 660 | — | — |
| 2013-04-10 | $18.18 | $28.64 | 165 | — | — |
| 2013-04-09 | $18.22 | $28.69 | 1,320 | — | — |
| 2013-04-08 | $18.39 | $28.96 | 990 | — | — |
| 2013-04-05 | $18.48 | $29.11 | 825 | — | — |
| 2013-04-04 | $18.55 | $29.21 | 660 | — | — |
| 2013-04-03 | $18.48 | $29.10 | 2,970 | — | — |
| 2013-04-02 | $18.55 | $29.21 | 990 | — | — |
| 2013-04-01 | $18.55 | $29.21 | 825 | — | — |
| 2013-03-28 | $18.55 | $29.21 | 8,250 | — | — |
| 2013-03-27 | $18.52 | $29.16 | 2,145 | — | — |
| 2013-03-26 | $18.36 | $28.92 | 3,300 | — | — |
| 2013-03-25 | $18.24 | $28.73 | 0 | — | — |
| 2013-03-22 | $18.24 | $28.73 | 3,135 | — | — |
| 2013-03-21 | $18.25 | $28.74 | 0 | — | — |
| 2013-03-20 | $18.25 | $28.74 | 330 | — | — |
| 2013-03-19 | $18.32 | $28.86 | 3,300 | — | — |
| 2013-03-18 | $18.33 | $28.88 | 330 | — | — |
| 2013-03-15 | $18.33 | $28.88 | 165 | — | — |
| 2013-03-14 | $18.18 | $28.64 | 825 | — | — |
| 2013-03-13 | $18.19 | $28.66 | 3,135 | — | — |
| 2013-03-12 | $18.30 | $28.83 | 2,805 | — | — |
| 2013-03-11 | $18.41 | $29.00 | 165 | — | — |
| 2013-03-08 | $18.48 | $29.11 | 1,320 | — | — |
| 2013-03-07 | $18.21 | $28.68 | 1,155 | — | — |
| 2013-03-06 | $18.06 | $28.45 | 825 | — | — |
| 2013-03-05 | $18.67 | $29.40 | 330 | — | — |
| 2013-03-04 | $18.75 | $29.53 | 825 | — | — |
| 2013-03-01 | $18.55 | $29.21 | 495 | — | — |
| 2013-02-28 | $18.76 | $29.54 | 3,795 | — | — |
| 2013-02-27 | $18.31 | $28.84 | 990 | — | — |
| 2013-02-26 | $18.18 | $28.64 | 0 | — | — |
| 2013-02-25 | $18.18 | $28.64 | 1,815 | — | — |
| 2013-02-22 | $18.06 | $28.45 | 3,465 | — | — |
| 2013-02-21 | $18.72 | $29.49 | 825 | — | — |
| 2013-02-20 | $18.75 | $29.53 | 495 | — | — |
| 2013-02-19 | $18.78 | $29.58 | 0 | — | — |
| 2013-02-15 | $18.78 | $29.58 | 330 | — | — |
| 2013-02-14 | $18.73 | $29.51 | 0 | — | — |
| 2013-02-13 | $18.73 | $29.51 | 330 | — | — |
| 2013-02-12 | $18.79 | $29.59 | 1,320 | — | — |
| 2013-02-11 | $18.67 | $29.40 | 1,320 | — | — |
| 2013-02-08 | $18.56 | $29.24 | 165 | — | — |
| 2013-02-07 | $18.53 | $29.19 | 165 | — | — |
| 2013-02-06 | $18.53 | $29.18 | 16,170 | — | — |
| 2013-02-05 | $18.34 | $28.89 | 2,805 | — | — |
| 2013-02-04 | $18.50 | $29.14 | 1,320 | — | — |
| 2013-02-01 | $17.92 | $28.23 | 990 | — | — |
| 2013-01-31 | $18.21 | $28.68 | 495 | — | — |
| 2013-01-30 | $18.35 | $28.90 | 2,970 | — | — |
| 2013-01-29 | $18.34 | $28.89 | 2,145 | — | — |
| 2013-01-28 | $17.64 | $27.78 | 7,590 | — | — |
| 2013-01-25 | $18.05 | $28.44 | 660 | — | — |
| 2013-01-24 | $18.05 | $28.44 | 2,145 | — | — |
| 2013-01-23 | $18.59 | $29.29 | 1,485 | — | — |
| 2013-01-22 | $18.61 | $29.31 | 0 | — | — |
| 2013-01-18 | $18.61 | $29.31 | 825 | — | — |
| 2013-01-17 | $18.26 | $28.76 | 7,095 | — | — |
| 2013-01-16 | $18.19 | $28.65 | 165 | — | — |
| 2013-01-15 | $18.38 | $28.95 | 330 | — | — |
| 2013-01-14 | $18.48 | $29.11 | 3,135 | — | — |
| 2013-01-11 | $18.68 | $29.43 | 5,280 | — | — |
| 2013-01-10 | $18.24 | $28.44 | 7,590 | — | — |
| 2013-01-09 | $18.45 | $28.77 | 495 | — | — |
| 2013-01-08 | $18.36 | $28.63 | 495 | — | — |
| 2013-01-07 | $18.48 | $28.81 | 330 | — | — |
| 2013-01-04 | $18.00 | $28.06 | 17,490 | — | — |
| 2013-01-03 | $18.19 | $28.35 | 1,650 | — | — |
| 2013-01-02 | $18.21 | $28.39 | 990 | — | — |