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
- 2013-09-26 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 | $15.01 | $15.01 | 83,900 | — | — |
| 2013-12-30 | $14.98 | $14.98 | 37,200 | — | — |
| 2013-12-27 | $14.89 | $14.89 | 66,800 | — | — |
| 2013-12-26 | $14.97 | $14.97 | 22,700 | — | — |
| 2013-12-24 | $15.02 | $15.02 | 51,900 | — | — |
| 2013-12-23 | $14.93 | $14.93 | 32,400 | — | — |
| 2013-12-20 | $14.80 | $14.80 | 693,700 | — | — |
| 2013-12-19 | $15.39 | $15.39 | 80,800 | — | — |
| 2013-12-18 | $15.20 | $15.20 | 77,200 | — | — |
| 2013-12-17 | $15.14 | $15.14 | 77,500 | — | — |
| 2013-12-16 | $15.48 | $15.48 | 92,400 | — | — |
| 2013-12-13 | $14.78 | $14.78 | 68,800 | — | — |
| 2013-12-12 | $15.14 | $15.14 | 97,400 | — | — |
| 2013-12-11 | $15.81 | $15.81 | 127,900 | — | — |
| 2013-12-10 | $15.59 | $15.59 | 100,600 | — | — |
| 2013-12-09 | $14.88 | $14.88 | 195,100 | — | — |
| 2013-12-06 | $14.37 | $14.37 | 192,100 | — | — |
| 2013-12-05 | $13.12 | $13.12 | 126,000 | — | — |
| 2013-12-04 | $12.89 | $12.89 | 75,000 | — | — |
| 2013-12-03 | $12.31 | $12.31 | 47,300 | — | — |
| 2013-12-02 | $12.58 | $12.58 | 18,600 | — | — |
| 2013-11-29 | $13.19 | $13.19 | 54,600 | — | — |
| 2013-11-27 | $12.96 | $12.96 | 36,200 | — | — |
| 2013-11-26 | $12.63 | $12.63 | 46,600 | — | — |
| 2013-11-25 | $12.57 | $12.57 | 59,600 | — | — |
| 2013-11-22 | $12.57 | $12.57 | 39,300 | — | — |
| 2013-11-21 | $12.56 | $12.56 | 27,200 | — | — |
| 2013-11-20 | $12.50 | $12.50 | 22,000 | — | — |
| 2013-11-19 | $12.43 | $12.43 | 10,400 | — | — |
| 2013-11-18 | $12.21 | $12.21 | 79,900 | — | — |
| 2013-11-15 | $12.66 | $12.66 | 16,500 | — | — |
| 2013-11-14 | $12.39 | $12.39 | 20,900 | — | — |
| 2013-11-13 | $12.62 | $12.62 | 13,500 | — | — |
| 2013-11-12 | $13.00 | $13.00 | 12,200 | — | — |
| 2013-11-11 | $12.90 | $12.90 | 17,200 | — | — |
| 2013-11-08 | $12.80 | $12.80 | 88,200 | — | — |
| 2013-11-07 | $13.00 | $13.00 | 75,100 | — | — |
| 2013-11-06 | $13.12 | $13.12 | 99,900 | — | — |
| 2013-11-05 | $13.00 | $13.00 | 29,200 | — | — |
| 2013-11-04 | $13.00 | $13.00 | 67,700 | — | — |
| 2013-11-01 | $12.76 | $12.76 | 46,400 | — | — |
| 2013-10-31 | $12.68 | $12.68 | 89,300 | — | — |
| 2013-10-30 | $12.55 | $12.55 | 133,500 | — | — |
| 2013-10-29 | $13.06 | $13.06 | 180,100 | — | — |
| 2013-10-28 | $11.87 | $11.87 | 67,800 | — | — |
| 2013-10-25 | $12.36 | $12.36 | 130,200 | — | — |
| 2013-10-24 | $12.61 | $12.61 | 74,700 | — | — |
| 2013-10-23 | $13.11 | $13.11 | 65,000 | — | — |
| 2013-10-22 | $13.13 | $13.13 | 321,200 | — | — |
| 2013-10-21 | $12.90 | $12.90 | 252,600 | — | — |
| 2013-10-18 | $11.01 | $11.01 | 154,200 | — | — |
| 2013-10-17 | $10.44 | $10.44 | 63,100 | — | — |
| 2013-10-16 | $10.25 | $10.25 | 7,100 | — | — |
| 2013-10-15 | $10.18 | $10.18 | 10,200 | — | — |
| 2013-10-14 | $10.00 | $10.00 | 64,400 | — | — |
| 2013-10-11 | $10.18 | $10.18 | 23,700 | — | — |
| 2013-10-10 | $10.20 | $10.20 | 80,300 | — | — |
| 2013-10-09 | $10.15 | $10.15 | 14,800 | — | — |
| 2013-10-08 | $10.12 | $10.12 | 13,900 | — | — |
| 2013-10-07 | $10.18 | $10.18 | 52,700 | — | — |
| 2013-10-04 | $10.20 | $10.20 | 109,800 | — | — |
| 2013-10-03 | $10.00 | $10.00 | 72,400 | — | — |
| 2013-10-02 | $9.97 | $9.97 | 94,000 | — | — |
| 2013-10-01 | $10.00 | $10.00 | 74,500 | — | — |
| 2013-09-30 | $10.00 | $10.00 | 84,900 | — | — |
| 2013-09-27 | $10.10 | $10.10 | 253,300 | — | — |
| 2013-09-26 | $9.96 | $9.96 | 946,000 | — | — |