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
- 2013-08-01 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 | $16.20 | $16.25 | 567,100 | — | — |
| 2013-12-30 | $16.19 | $16.24 | 349,800 | — | — |
| 2013-12-27 | $16.15 | $16.20 | 732,100 | — | — |
| 2013-12-26 | $16.07 | $16.12 | 396,300 | — | — |
| 2013-12-24 | $16.19 | $16.24 | 85,300 | — | — |
| 2013-12-23 | $16.10 | $16.15 | 795,400 | — | — |
| 2013-12-20 | $16.20 | $16.25 | 723,700 | — | — |
| 2013-12-19 | $16.21 | $16.26 | 568,900 | — | — |
| 2013-12-18 | $16.20 | $16.25 | 683,800 | — | — |
| 2013-12-17 | $15.99 | $16.04 | 523,600 | — | — |
| 2013-12-16 | $16.09 | $16.14 | 424,900 | — | — |
| 2013-12-13 | $16.12 | $16.17 | 423,700 | — | — |
| 2013-12-12 | $16.09 | $16.14 | 625,300 | — | — |
| 2013-12-11 | $16.14 | $16.19 | 1,070,100 | — | — |
| 2013-12-10 | $16.39 | $16.39 | 528,600 | — | — |
| 2013-12-09 | $16.50 | $16.50 | 997,200 | — | — |
| 2013-12-06 | $16.50 | $16.50 | 794,500 | — | — |
| 2013-12-05 | $15.95 | $15.95 | 819,900 | — | — |
| 2013-12-04 | $16.19 | $16.19 | 1,002,900 | — | — |
| 2013-12-03 | $16.45 | $16.45 | 822,800 | — | — |
| 2013-12-02 | $16.46 | $16.46 | 931,000 | — | — |
| 2013-11-29 | $16.40 | $16.40 | 273,100 | — | — |
| 2013-11-27 | $16.45 | $16.45 | 1,759,900 | — | — |
| 2013-11-26 | $16.48 | $16.48 | 5,872,700 | — | — |
| 2013-11-25 | $16.42 | $16.42 | 1,391,700 | — | — |
| 2013-11-22 | $16.49 | $16.49 | 1,225,400 | — | — |
| 2013-11-21 | $16.45 | $16.45 | 1,471,500 | — | — |
| 2013-11-20 | $16.42 | $16.42 | 1,030,300 | — | — |
| 2013-11-19 | $16.54 | $16.54 | 1,208,500 | — | — |
| 2013-11-18 | $16.76 | $16.76 | 2,721,600 | — | — |
| 2013-11-15 | $16.86 | $16.86 | 2,546,800 | — | — |
| 2013-11-14 | $16.55 | $16.55 | 1,097,400 | — | — |
| 2013-11-13 | $16.63 | $16.63 | 1,512,600 | — | — |
| 2013-11-12 | $16.24 | $16.24 | 1,330,900 | — | — |
| 2013-11-11 | $16.10 | $16.10 | 1,513,100 | — | — |
| 2013-11-08 | $16.17 | $16.17 | 2,018,500 | — | — |
| 2013-11-07 | $16.03 | $16.03 | 3,063,300 | — | — |
| 2013-11-06 | $16.05 | $16.05 | 2,013,800 | — | — |
| 2013-11-05 | $15.77 | $15.77 | 1,133,100 | — | — |
| 2013-11-04 | $15.75 | $15.75 | 997,000 | — | — |
| 2013-11-01 | $15.66 | $15.66 | 678,100 | — | — |
| 2013-10-31 | $15.48 | $15.48 | 1,767,000 | — | — |
| 2013-10-30 | $15.65 | $15.65 | 1,525,800 | — | — |
| 2013-10-29 | $15.92 | $15.92 | 820,800 | — | — |
| 2013-10-28 | $16.11 | $16.11 | 587,100 | — | — |
| 2013-10-25 | $16.07 | $16.07 | 816,100 | — | — |
| 2013-10-24 | $16.02 | $16.02 | 815,000 | — | — |
| 2013-10-23 | $15.99 | $15.99 | 418,300 | — | — |
| 2013-10-22 | $16.06 | $16.06 | 541,600 | — | — |
| 2013-10-21 | $16.00 | $16.00 | 1,288,200 | — | — |
| 2013-10-18 | $15.86 | $15.86 | 415,900 | — | — |
| 2013-10-17 | $15.82 | $15.82 | 408,200 | — | — |
| 2013-10-16 | $15.68 | $15.68 | 949,500 | — | — |
| 2013-10-15 | $15.42 | $15.42 | 444,400 | — | — |
| 2013-10-14 | $15.46 | $15.46 | 940,500 | — | — |
| 2013-10-11 | $15.35 | $15.35 | 783,300 | — | — |
| 2013-10-10 | $15.32 | $15.32 | 851,900 | — | — |
| 2013-10-09 | $15.22 | $15.22 | 1,511,800 | — | — |
| 2013-10-08 | $15.45 | $15.45 | 1,528,000 | — | — |
| 2013-10-07 | $15.60 | $15.60 | 1,349,500 | — | — |
| 2013-10-04 | $15.80 | $15.80 | 1,156,400 | — | — |
| 2013-10-03 | $15.60 | $15.60 | 1,101,900 | — | — |
| 2013-10-02 | $15.82 | $15.82 | 1,810,200 | — | — |
| 2013-10-01 | $16.02 | $16.02 | 949,100 | — | — |
| 2013-09-30 | $16.15 | $16.15 | 2,734,600 | — | — |
| 2013-09-27 | $16.40 | $16.40 | 428,100 | — | — |
| 2013-09-26 | $16.72 | $16.72 | 539,200 | — | — |
| 2013-09-25 | $16.61 | $16.61 | 415,900 | — | — |
| 2013-09-24 | $16.90 | $16.90 | 705,900 | — | — |
| 2013-09-23 | $16.80 | $16.80 | 1,170,800 | — | — |
| 2013-09-20 | $16.30 | $16.30 | 4,163,300 | — | — |
| 2013-09-19 | $16.04 | $16.04 | 658,800 | — | — |
| 2013-09-18 | $15.95 | $15.95 | 843,600 | — | — |
| 2013-09-17 | $15.93 | $15.93 | 531,300 | — | — |
| 2013-09-16 | $15.91 | $15.91 | 874,600 | — | — |
| 2013-09-13 | $15.85 | $15.85 | 904,800 | — | — |
| 2013-09-12 | $15.35 | $15.35 | 446,900 | — | — |
| 2013-09-11 | $15.53 | $15.53 | 429,000 | — | — |
| 2013-09-10 | $15.62 | $15.62 | 598,400 | — | — |
| 2013-09-09 | $16.06 | $16.06 | 578,000 | — | — |
| 2013-09-06 | $15.92 | $15.92 | 328,600 | — | — |
| 2013-09-05 | $15.84 | $15.84 | 352,100 | — | — |
| 2013-09-04 | $16.05 | $16.05 | 630,300 | — | — |
| 2013-09-03 | $16.00 | $16.00 | 724,000 | — | — |
| 2013-08-30 | $15.88 | $15.88 | 121,300 | — | — |
| 2013-08-29 | $15.90 | $15.90 | 636,100 | — | — |
| 2013-08-28 | $15.91 | $15.91 | 552,400 | — | — |
| 2013-08-27 | $15.93 | $15.93 | 1,135,000 | — | — |
| 2013-08-26 | $15.85 | $15.85 | 358,800 | — | — |
| 2013-08-23 | $16.02 | $16.02 | 845,600 | — | — |
| 2013-08-22 | $16.07 | $16.07 | 211,000 | — | — |
| 2013-08-21 | $16.05 | $16.05 | 199,700 | — | — |
| 2013-08-20 | $16.01 | $16.01 | 656,500 | — | — |
| 2013-08-19 | $16.01 | $16.01 | 256,000 | — | — |
| 2013-08-16 | $16.06 | $16.06 | 1,368,000 | — | — |
| 2013-08-15 | $16.00 | $16.00 | 772,400 | — | — |
| 2013-08-14 | $16.04 | $16.04 | 371,700 | — | — |
| 2013-08-13 | $16.05 | $16.05 | 364,300 | — | — |
| 2013-08-12 | $16.15 | $16.15 | 868,200 | — | — |
| 2013-08-09 | $16.10 | $16.10 | 608,400 | — | — |
| 2013-08-08 | $16.12 | $16.12 | 1,216,600 | — | — |
| 2013-08-07 | $15.65 | $15.65 | 400,600 | — | — |
| 2013-08-06 | $15.78 | $15.78 | 414,100 | — | — |
| 2013-08-05 | $15.66 | $15.66 | 736,400 | — | — |
| 2013-08-02 | $15.83 | $15.83 | 2,114,600 | — | — |
| 2013-08-01 | $15.60 | $15.60 | 21,094,700 | — | — |