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 | $15.56 | $15.64 | 46,900 | — | — |
| 2013-12-30 | $15.16 | $15.24 | 87,300 | — | — |
| 2013-12-27 | $15.32 | $15.40 | 53,100 | — | — |
| 2013-12-26 | $15.33 | $15.41 | 78,100 | — | — |
| 2013-12-24 | $14.75 | $14.82 | 32,800 | — | — |
| 2013-12-23 | $14.73 | $14.80 | 76,500 | — | — |
| 2013-12-20 | $14.29 | $14.36 | 73,200 | — | — |
| 2013-12-19 | $14.25 | $14.32 | 93,400 | — | — |
| 2013-12-18 | $13.84 | $13.91 | 133,200 | — | — |
| 2013-12-17 | $13.15 | $13.22 | 59,000 | — | — |
| 2013-12-16 | $13.05 | $13.12 | 32,900 | — | — |
| 2013-12-13 | $13.18 | $13.25 | 17,100 | — | — |
| 2013-12-12 | $13.00 | $13.07 | 42,000 | — | — |
| 2013-12-11 | $13.05 | $13.12 | 203,100 | — | — |
| 2013-12-10 | $12.72 | $12.78 | 151,900 | — | — |
| 2013-12-09 | $12.46 | $12.52 | 133,500 | — | — |
| 2013-12-06 | $12.42 | $12.48 | 23,200 | — | — |
| 2013-12-05 | $12.45 | $12.51 | 48,500 | — | — |
| 2013-12-04 | $12.52 | $12.58 | 41,700 | — | — |
| 2013-12-03 | $12.39 | $12.45 | 724,400 | — | — |
| 2013-12-02 | $12.21 | $12.27 | 59,700 | — | — |
| 2013-11-29 | $12.79 | $12.85 | 5,600 | — | — |
| 2013-11-27 | $12.63 | $12.69 | 206,400 | — | — |
| 2013-11-26 | $12.67 | $12.73 | 22,800 | — | — |
| 2013-11-25 | $12.75 | $12.81 | 23,600 | — | — |
| 2013-11-22 | $12.74 | $12.80 | 31,600 | — | — |
| 2013-11-21 | $12.82 | $12.88 | 53,800 | — | — |
| 2013-11-20 | $12.96 | $13.03 | 57,000 | — | — |
| 2013-11-19 | $13.10 | $13.17 | 32,000 | — | — |
| 2013-11-18 | $13.07 | $13.14 | 47,700 | — | — |
| 2013-11-15 | $13.13 | $13.20 | 21,400 | — | — |
| 2013-11-14 | $13.00 | $13.07 | 54,100 | — | — |
| 2013-11-13 | $13.26 | $13.33 | 29,600 | — | — |
| 2013-11-12 | $13.34 | $13.41 | 41,400 | — | — |
| 2013-11-11 | $13.25 | $13.32 | 65,800 | — | — |
| 2013-11-08 | $13.35 | $13.42 | 139,500 | — | — |
| 2013-11-07 | $13.16 | $13.23 | 63,700 | — | — |
| 2013-11-06 | $13.12 | $13.19 | 52,600 | — | — |
| 2013-11-05 | $13.20 | $13.20 | 29,800 | — | — |
| 2013-11-04 | $13.29 | $13.29 | 38,100 | — | — |
| 2013-11-01 | $13.17 | $13.17 | 105,400 | — | — |
| 2013-10-31 | $13.08 | $13.08 | 199,400 | — | — |
| 2013-10-30 | $13.10 | $13.10 | 74,000 | — | — |
| 2013-10-29 | $13.39 | $13.39 | 23,800 | — | — |
| 2013-10-28 | $13.16 | $13.16 | 28,600 | — | — |
| 2013-10-25 | $13.11 | $13.11 | 27,800 | — | — |
| 2013-10-24 | $13.17 | $13.17 | 53,300 | — | — |
| 2013-10-23 | $13.19 | $13.19 | 32,600 | — | — |
| 2013-10-22 | $13.30 | $13.30 | 32,900 | — | — |
| 2013-10-21 | $13.23 | $13.23 | 20,800 | — | — |
| 2013-10-18 | $13.33 | $13.33 | 50,800 | — | — |
| 2013-10-17 | $13.00 | $13.00 | 61,700 | — | — |
| 2013-10-16 | $13.00 | $13.00 | 38,000 | — | — |
| 2013-10-15 | $12.99 | $12.99 | 28,300 | — | — |
| 2013-10-14 | $12.97 | $12.97 | 10,800 | — | — |
| 2013-10-11 | $12.74 | $12.74 | 43,900 | — | — |
| 2013-10-10 | $12.90 | $12.90 | 135,100 | — | — |
| 2013-10-09 | $12.01 | $12.01 | 45,600 | — | — |
| 2013-10-08 | $11.69 | $11.69 | 76,200 | — | — |
| 2013-10-07 | $11.95 | $11.95 | 64,900 | — | — |
| 2013-10-04 | $12.09 | $12.09 | 47,600 | — | — |
| 2013-10-03 | $12.05 | $12.05 | 83,600 | — | — |
| 2013-10-02 | $12.26 | $12.26 | 48,200 | — | — |
| 2013-10-01 | $12.45 | $12.45 | 69,300 | — | — |
| 2013-09-30 | $12.14 | $12.14 | 37,900 | — | — |
| 2013-09-27 | $12.10 | $12.10 | 34,000 | — | — |
| 2013-09-26 | $12.08 | $12.08 | 71,900 | — | — |
| 2013-09-25 | $12.15 | $12.15 | 125,100 | — | — |
| 2013-09-24 | $12.45 | $12.45 | 42,800 | — | — |
| 2013-09-23 | $12.55 | $12.55 | 66,100 | — | — |
| 2013-09-20 | $12.51 | $12.51 | 123,500 | — | — |
| 2013-09-19 | $12.65 | $12.65 | 430,700 | — | — |
| 2013-09-18 | $12.90 | $12.90 | 139,100 | — | — |
| 2013-09-17 | $13.29 | $13.29 | 43,300 | — | — |
| 2013-09-16 | $13.48 | $13.48 | 37,000 | — | — |
| 2013-09-13 | $13.55 | $13.55 | 29,700 | — | — |
| 2013-09-12 | $13.58 | $13.58 | 21,000 | — | — |
| 2013-09-11 | $13.59 | $13.59 | 29,400 | — | — |
| 2013-09-10 | $13.50 | $13.50 | 105,200 | — | — |
| 2013-09-09 | $13.40 | $13.40 | 53,400 | — | — |
| 2013-09-06 | $13.41 | $13.41 | 140,100 | — | — |
| 2013-09-05 | $13.51 | $13.51 | 35,900 | — | — |
| 2013-09-04 | $13.46 | $13.46 | 45,100 | — | — |
| 2013-09-03 | $13.51 | $13.51 | 135,900 | — | — |
| 2013-08-30 | $13.66 | $13.66 | 11,500 | — | — |
| 2013-08-29 | $13.74 | $13.74 | 56,500 | — | — |
| 2013-08-28 | $13.88 | $13.88 | 94,100 | — | — |
| 2013-08-27 | $13.82 | $13.82 | 60,100 | — | — |
| 2013-08-26 | $13.78 | $13.78 | 111,300 | — | — |
| 2013-08-23 | $13.71 | $13.71 | 81,700 | — | — |
| 2013-08-22 | $14.00 | $14.00 | 237,900 | — | — |
| 2013-08-21 | $13.85 | $13.85 | 94,400 | — | — |
| 2013-08-20 | $13.85 | $13.85 | 94,200 | — | — |
| 2013-08-19 | $13.84 | $13.84 | 87,000 | — | — |
| 2013-08-16 | $13.95 | $13.95 | 403,600 | — | — |
| 2013-08-15 | $13.97 | $13.97 | 206,600 | — | — |
| 2013-08-14 | $13.85 | $13.85 | 150,600 | — | — |
| 2013-08-13 | $13.92 | $13.92 | 169,800 | — | — |
| 2013-08-12 | $13.80 | $13.80 | 138,200 | — | — |
| 2013-08-09 | $13.80 | $13.80 | 115,100 | — | — |
| 2013-08-08 | $13.75 | $13.75 | 119,200 | — | — |
| 2013-08-07 | $13.75 | $13.75 | 157,700 | — | — |
| 2013-08-06 | $13.84 | $13.84 | 243,900 | — | — |
| 2013-08-05 | $13.75 | $13.75 | 182,900 | — | — |
| 2013-08-02 | $13.75 | $13.75 | 379,500 | — | — |
| 2013-08-01 | $13.50 | $13.50 | 3,359,300 | — | — |