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
- 1999-05-04 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 | $17.15 | $17.30 | 105 | — | — |
| 2013-12-30 | $17.15 | $17.30 | 2,310 | — | — |
| 2013-12-27 | $17.24 | $17.34 | 0 | — | — |
| 2013-12-26 | $17.24 | $17.34 | 0 | — | — |
| 2013-12-24 | $17.24 | $17.34 | 0 | — | — |
| 2013-12-23 | $17.24 | $17.34 | 9,660 | — | — |
| 2013-12-20 | $17.81 | $17.91 | 315 | — | — |
| 2013-12-19 | $17.14 | $17.24 | 5,985 | — | — |
| 2013-12-18 | $18.00 | $18.11 | 0 | — | — |
| 2013-12-17 | $18.00 | $18.11 | 0 | — | — |
| 2013-12-16 | $18.00 | $18.11 | 315 | — | — |
| 2013-12-13 | $16.71 | $16.81 | 1,575 | — | — |
| 2013-12-12 | $17.10 | $17.20 | 315 | — | — |
| 2013-12-11 | $17.10 | $17.20 | 420 | — | — |
| 2013-12-10 | $16.58 | $16.68 | 0 | — | — |
| 2013-12-09 | $16.58 | $16.68 | 0 | — | — |
| 2013-12-06 | $16.58 | $16.68 | 0 | — | — |
| 2013-12-05 | $16.58 | $16.68 | 0 | — | — |
| 2013-12-04 | $16.58 | $16.68 | 1,260 | — | — |
| 2013-12-03 | $16.78 | $16.88 | 840 | — | — |
| 2013-12-02 | $16.81 | $16.91 | 0 | — | — |
| 2013-11-29 | $16.81 | $16.91 | 0 | — | — |
| 2013-11-27 | $16.81 | $16.91 | 105 | — | — |
| 2013-11-26 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-25 | $16.67 | $16.77 | 1,050 | — | — |
| 2013-11-22 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-21 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-20 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-19 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-18 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-15 | $16.67 | $16.77 | 0 | — | — |
| 2013-11-14 | $16.67 | $16.77 | 4,200 | — | — |
| 2013-11-13 | $16.67 | $16.77 | 630 | — | — |
| 2013-11-12 | $16.67 | $16.77 | 6,090 | — | — |
| 2013-11-11 | $16.67 | $16.77 | 6,930 | — | — |
| 2013-11-08 | $16.62 | $16.72 | 6,930 | — | — |
| 2013-11-07 | $16.57 | $16.67 | 0 | — | — |
| 2013-11-06 | $16.57 | $16.67 | 5,775 | — | — |
| 2013-11-05 | $16.38 | $16.48 | 0 | — | — |
| 2013-11-04 | $16.38 | $16.48 | 0 | — | — |
| 2013-11-01 | $16.38 | $16.48 | 2,415 | — | — |
| 2013-10-31 | $16.38 | $16.48 | 0 | — | — |
| 2013-10-30 | $16.38 | $16.48 | 2,100 | — | — |
| 2013-10-29 | $16.30 | $16.39 | 210 | — | — |
| 2013-10-28 | $16.38 | $16.48 | 0 | — | — |
| 2013-10-25 | $16.38 | $16.48 | 105 | — | — |
| 2013-10-24 | $16.57 | $16.67 | 0 | — | — |
| 2013-10-23 | $16.57 | $16.67 | 0 | — | — |
| 2013-10-22 | $16.57 | $16.67 | 0 | — | — |
| 2013-10-21 | $16.57 | $16.67 | 0 | — | — |
| 2013-10-18 | $16.57 | $16.67 | 315 | — | — |
| 2013-10-17 | $16.52 | $16.62 | 1,260 | — | — |
| 2013-10-16 | $16.51 | $16.61 | 315 | — | — |
| 2013-10-15 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-14 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-11 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-10 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-09 | $16.19 | $16.29 | 630 | — | — |
| 2013-10-08 | $16.19 | $16.29 | 315 | — | — |
| 2013-10-07 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-04 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-03 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-02 | $16.19 | $16.29 | 0 | — | — |
| 2013-10-01 | $16.19 | $16.29 | 0 | — | — |
| 2013-09-30 | $16.19 | $16.29 | 630 | — | — |
| 2013-09-27 | $16.38 | $16.48 | 0 | — | — |
| 2013-09-26 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-25 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-24 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-23 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-20 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-19 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-18 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-17 | $16.38 | $16.43 | 0 | — | — |
| 2013-09-16 | $16.38 | $16.43 | 5,460 | — | — |
| 2013-09-13 | $16.22 | $16.27 | 22,365 | — | — |
| 2013-09-12 | $16.48 | $16.53 | 0 | — | — |
| 2013-09-11 | $16.48 | $16.53 | 0 | — | — |
| 2013-09-10 | $16.48 | $16.53 | 735 | — | — |
| 2013-09-09 | $16.19 | $16.24 | 0 | — | — |
| 2013-09-06 | $16.19 | $16.24 | 0 | — | — |
| 2013-09-05 | $16.19 | $16.24 | 0 | — | — |
| 2013-09-04 | $16.19 | $16.24 | 315 | — | — |
| 2013-09-03 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-30 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-29 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-28 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-27 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-26 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-23 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-22 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-21 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-20 | $16.52 | $16.57 | 0 | — | — |
| 2013-08-19 | $16.52 | $16.57 | 4,620 | — | — |
| 2013-08-16 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-15 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-14 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-13 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-12 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-09 | $16.48 | $16.53 | 0 | — | — |
| 2013-08-08 | $16.48 | $16.53 | 6,405 | — | — |
| 2013-08-07 | $16.38 | $16.43 | 525 | — | — |
| 2013-08-06 | $16.86 | $16.91 | 0 | — | — |
| 2013-08-05 | $16.86 | $16.91 | 12,285 | — | — |
| 2013-08-02 | $16.19 | $16.24 | 1,050 | — | — |
| 2013-08-01 | $16.43 | $16.48 | 0 | — | — |
| 2013-07-31 | $16.43 | $16.48 | 13,335 | — | — |
| 2013-07-30 | $16.29 | $16.33 | 105 | — | — |
| 2013-07-29 | $16.29 | $16.33 | 9,555 | — | — |
| 2013-07-26 | $16.19 | $16.24 | 525 | — | — |
| 2013-07-25 | $16.70 | $16.75 | 0 | — | — |
| 2013-07-24 | $16.70 | $16.75 | 0 | — | — |
| 2013-07-23 | $16.70 | $16.75 | 0 | — | — |
| 2013-07-22 | $16.70 | $16.75 | 105 | — | — |
| 2013-07-19 | $16.90 | $16.96 | 0 | — | — |
| 2013-07-18 | $16.90 | $16.96 | 105 | — | — |
| 2013-07-17 | $16.29 | $16.33 | 0 | — | — |
| 2013-07-16 | $16.29 | $16.33 | 2,520 | — | — |
| 2013-07-15 | $16.43 | $16.48 | 0 | — | — |
| 2013-07-12 | $16.43 | $16.48 | 0 | — | — |
| 2013-07-11 | $16.43 | $16.48 | 105 | — | — |
| 2013-07-10 | $16.29 | $16.33 | 1,050 | — | — |
| 2013-07-09 | $15.95 | $16.00 | 0 | — | — |
| 2013-07-08 | $15.95 | $16.00 | 0 | — | — |
| 2013-07-05 | $15.95 | $16.00 | 0 | — | — |
| 2013-07-03 | $15.95 | $16.00 | 0 | — | — |
| 2013-07-02 | $15.95 | $15.95 | 0 | — | — |
| 2013-07-01 | $15.95 | $15.95 | 0 | — | — |
| 2013-06-28 | $15.95 | $15.95 | 0 | — | — |
| 2013-06-27 | $15.95 | $15.95 | 0 | — | — |
| 2013-06-26 | $15.95 | $15.95 | 0 | — | — |
| 2013-06-25 | $15.95 | $15.95 | 5,460 | — | — |
| 2013-06-24 | $15.95 | $15.95 | 1,050 | — | — |
| 2013-06-21 | $15.80 | $15.80 | 3,150 | — | — |
| 2013-06-20 | $15.81 | $15.81 | 1,050 | — | — |
| 2013-06-19 | $15.71 | $15.71 | 1,470 | — | — |
| 2013-06-18 | $15.81 | $15.81 | 0 | — | — |
| 2013-06-17 | $15.81 | $15.81 | 7,455 | — | — |
| 2013-06-14 | $15.68 | $15.68 | 3,360 | — | — |
| 2013-06-13 | $15.52 | $15.52 | 0 | — | — |
| 2013-06-12 | $15.52 | $15.52 | 2,100 | — | — |
| 2013-06-11 | $15.62 | $15.62 | 0 | — | — |
| 2013-06-10 | $15.62 | $15.62 | 2,415 | — | — |
| 2013-06-07 | $15.57 | $15.57 | 1,575 | — | — |
| 2013-06-06 | $15.57 | $15.57 | 0 | — | — |
| 2013-06-05 | $15.57 | $15.57 | 2,100 | — | — |
| 2013-06-04 | $15.48 | $15.48 | 1,260 | — | — |
| 2013-06-03 | $15.95 | $15.95 | 0 | — | — |
| 2013-05-31 | $15.95 | $15.95 | 0 | — | — |
| 2013-05-30 | $15.95 | $15.95 | 105 | — | — |
| 2013-05-29 | $15.95 | $15.95 | 0 | — | — |
| 2013-05-28 | $15.95 | $15.95 | 105 | — | — |
| 2013-05-24 | $15.48 | $15.48 | 0 | — | — |
| 2013-05-23 | $15.48 | $15.48 | 0 | — | — |
| 2013-05-22 | $15.48 | $15.48 | 1,050 | — | — |
| 2013-05-21 | $15.67 | $15.67 | 1,155 | — | — |
| 2013-05-20 | $15.52 | $15.52 | 1,050 | — | — |
| 2013-05-17 | $15.38 | $15.38 | 1,050 | — | — |
| 2013-05-16 | $15.48 | $15.48 | 0 | — | — |
| 2013-05-15 | $15.48 | $15.48 | 3,990 | — | — |
| 2013-05-14 | $15.71 | $15.71 | 0 | — | — |
| 2013-05-13 | $15.71 | $15.71 | 0 | — | — |
| 2013-05-10 | $15.71 | $15.71 | 0 | — | — |
| 2013-05-09 | $15.71 | $15.71 | 105 | — | — |
| 2013-05-08 | $15.62 | $15.62 | 2,100 | — | — |
| 2013-05-07 | $16.18 | $16.18 | 1,155 | — | — |
| 2013-05-06 | $15.48 | $15.48 | 525 | — | — |
| 2013-05-03 | $16.18 | $16.18 | 2,730 | — | — |
| 2013-05-02 | $15.33 | $15.33 | 0 | — | — |
| 2013-05-01 | $15.33 | $15.33 | 0 | — | — |
| 2013-04-30 | $15.33 | $15.33 | 0 | — | — |
| 2013-04-29 | $15.33 | $15.33 | 2,100 | — | — |
| 2013-04-26 | $15.14 | $15.14 | 0 | — | — |
| 2013-04-25 | $15.14 | $15.14 | 0 | — | — |
| 2013-04-24 | $15.14 | $15.14 | 0 | — | — |
| 2013-04-23 | $15.14 | $15.14 | 315 | — | — |
| 2013-04-22 | $15.24 | $15.24 | 525 | — | — |
| 2013-04-19 | $15.31 | $15.31 | 0 | — | — |
| 2013-04-18 | $15.31 | $15.31 | 0 | — | — |
| 2013-04-17 | $15.31 | $15.31 | 3,360 | — | — |
| 2013-04-16 | $15.22 | $15.22 | 945 | — | — |
| 2013-04-15 | $15.20 | $15.20 | 3,045 | — | — |
| 2013-04-12 | $15.24 | $15.24 | 0 | — | — |
| 2013-04-11 | $15.24 | $15.24 | 735 | — | — |
| 2013-04-10 | $15.43 | $15.43 | 5,040 | — | — |
| 2013-04-09 | $15.05 | $15.05 | 945 | — | — |
| 2013-04-08 | $15.17 | $15.17 | 2,100 | — | — |
| 2013-04-05 | $15.10 | $15.10 | 0 | — | — |
| 2013-04-04 | $15.10 | $15.10 | 0 | — | — |
| 2013-04-03 | $15.10 | $15.10 | 1,680 | — | — |
| 2013-04-02 | $14.95 | $14.95 | 1,785 | — | — |
| 2013-04-01 | $15.24 | $15.24 | 0 | — | — |
| 2013-03-28 | $15.24 | $15.24 | 6,720 | — | — |
| 2013-03-27 | $15.00 | $15.00 | 0 | — | — |
| 2013-03-26 | $15.00 | $15.00 | 10,185 | — | — |
| 2013-03-25 | $15.00 | $15.00 | 1,050 | — | — |
| 2013-03-22 | $15.24 | $15.24 | 0 | — | — |
| 2013-03-21 | $15.24 | $15.24 | 0 | — | — |
| 2013-03-20 | $15.24 | $15.24 | 4,200 | — | — |
| 2013-03-19 | $14.81 | $14.81 | 210 | — | — |
| 2013-03-18 | $15.00 | $15.00 | 0 | — | — |
| 2013-03-15 | $15.00 | $15.00 | 0 | — | — |
| 2013-03-14 | $15.00 | $15.00 | 0 | — | — |
| 2013-03-13 | $15.00 | $15.00 | 1,575 | — | — |
| 2013-03-12 | $14.76 | $14.76 | 0 | — | — |
| 2013-03-11 | $14.76 | $14.76 | 13,755 | — | — |
| 2013-03-08 | $14.95 | $14.95 | 2,310 | — | — |
| 2013-03-07 | $15.70 | $15.70 | 105 | — | — |
| 2013-03-06 | $16.19 | $16.19 | 0 | — | — |
| 2013-03-05 | $16.19 | $16.19 | 735 | — | — |
| 2013-03-04 | $14.83 | $14.83 | 0 | — | — |
| 2013-03-01 | $14.83 | $14.83 | 3,570 | — | — |
| 2013-02-28 | $14.81 | $14.81 | 1,155 | — | — |
| 2013-02-27 | $14.81 | $14.81 | 3,570 | — | — |
| 2013-02-26 | $14.65 | $14.65 | 525 | — | — |
| 2013-02-25 | $14.65 | $14.65 | 65,205 | — | — |
| 2013-02-22 | $14.39 | $14.39 | 525 | — | — |
| 2013-02-21 | $14.38 | $14.38 | 2,625 | — | — |
| 2013-02-20 | $14.33 | $14.33 | 210 | — | — |
| 2013-02-19 | $14.37 | $14.37 | 2,100 | — | — |
| 2013-02-15 | $14.29 | $14.29 | 420 | — | — |
| 2013-02-14 | $14.29 | $14.29 | 420 | — | — |
| 2013-02-13 | $14.29 | $14.29 | 420 | — | — |
| 2013-02-12 | $14.25 | $14.25 | 840 | — | — |
| 2013-02-11 | $14.29 | $14.29 | 420 | — | — |
| 2013-02-08 | $14.24 | $14.24 | 2,520 | — | — |
| 2013-02-07 | $14.29 | $14.29 | 20,370 | — | — |
| 2013-02-06 | $14.24 | $14.24 | 2,100 | — | — |
| 2013-02-05 | $14.14 | $14.14 | 420 | — | — |
| 2013-02-04 | $14.14 | $14.14 | 1,155 | — | — |
| 2013-02-01 | $14.00 | $14.00 | 1,470 | — | — |
| 2013-01-31 | $14.00 | $14.00 | 4,305 | — | — |
| 2013-01-30 | $13.81 | $13.81 | 0 | — | — |
| 2013-01-29 | $13.81 | $13.81 | 0 | — | — |
| 2013-01-28 | $13.81 | $13.81 | 0 | — | — |
| 2013-01-25 | $13.81 | $13.81 | 0 | — | — |
| 2013-01-24 | $13.81 | $13.81 | 0 | — | — |
| 2013-01-23 | $13.81 | $13.81 | 525 | — | — |
| 2013-01-22 | $13.67 | $13.67 | 0 | — | — |
| 2013-01-18 | $13.67 | $13.67 | 0 | — | — |
| 2013-01-17 | $13.67 | $13.67 | 0 | — | — |
| 2013-01-16 | $13.67 | $13.67 | 1,155 | — | — |
| 2013-01-15 | $13.49 | $13.49 | 0 | — | — |
| 2013-01-14 | $13.49 | $13.49 | 525 | — | — |
| 2013-01-11 | $14.29 | $14.29 | 0 | — | — |
| 2013-01-10 | $14.29 | $14.29 | 1,155 | — | — |
| 2013-01-09 | $13.29 | $13.29 | 210 | — | — |
| 2013-01-08 | $13.32 | $13.32 | 0 | — | — |
| 2013-01-07 | $13.32 | $13.32 | 105 | — | — |
| 2013-01-04 | $12.88 | $12.88 | 0 | — | — |
| 2013-01-03 | $12.88 | $12.88 | 0 | — | — |
| 2013-01-02 | $12.88 | $12.88 | 315 | — | — |