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
- 2013-10-04 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 | $17.80 | $18.25 | 73,400 | — | — |
| 2013-12-30 | $17.61 | $18.05 | 69,400 | — | — |
| 2013-12-27 | $17.94 | $18.39 | 51,600 | — | — |
| 2013-12-26 | $18.04 | $18.49 | 48,200 | — | — |
| 2013-12-24 | $18.03 | $18.48 | 74,700 | — | — |
| 2013-12-23 | $18.30 | $18.30 | 44,100 | — | — |
| 2013-12-20 | $18.20 | $18.20 | 248,100 | — | — |
| 2013-12-19 | $18.35 | $18.35 | 279,500 | — | — |
| 2013-12-18 | $18.21 | $18.21 | 119,100 | — | — |
| 2013-12-17 | $18.13 | $18.13 | 64,800 | — | — |
| 2013-12-16 | $17.71 | $17.71 | 99,000 | — | — |
| 2013-12-13 | $17.62 | $17.62 | 184,200 | — | — |
| 2013-12-12 | $17.40 | $17.40 | 178,700 | — | — |
| 2013-12-11 | $17.45 | $17.45 | 55,200 | — | — |
| 2013-12-10 | $17.47 | $17.47 | 184,800 | — | — |
| 2013-12-09 | $17.50 | $17.50 | 115,300 | — | — |
| 2013-12-06 | $17.64 | $17.64 | 42,900 | — | — |
| 2013-12-05 | $17.55 | $17.55 | 51,700 | — | — |
| 2013-12-04 | $17.50 | $17.50 | 27,100 | — | — |
| 2013-12-03 | $17.54 | $17.54 | 53,400 | — | — |
| 2013-12-02 | $17.50 | $17.50 | 38,800 | — | — |
| 2013-11-29 | $17.65 | $17.65 | 10,700 | — | — |
| 2013-11-27 | $17.55 | $17.55 | 35,900 | — | — |
| 2013-11-26 | $17.50 | $17.50 | 78,800 | — | — |
| 2013-11-25 | $17.55 | $17.55 | 40,400 | — | — |
| 2013-11-22 | $17.56 | $17.56 | 40,900 | — | — |
| 2013-11-21 | $17.61 | $17.61 | 69,200 | — | — |
| 2013-11-20 | $17.52 | $17.52 | 41,100 | — | — |
| 2013-11-19 | $17.58 | $17.58 | 48,600 | — | — |
| 2013-11-18 | $17.63 | $17.63 | 2,700 | — | — |
| 2013-11-15 | $17.68 | $17.68 | 39,200 | — | — |
| 2013-11-14 | $17.72 | $17.72 | 88,900 | — | — |
| 2013-11-13 | $17.71 | $17.71 | 41,800 | — | — |
| 2013-11-12 | $17.90 | $17.90 | 61,500 | — | — |
| 2013-11-11 | $17.64 | $17.64 | 81,400 | — | — |
| 2013-11-08 | $17.45 | $17.45 | 30,800 | — | — |
| 2013-11-07 | $17.56 | $17.56 | 40,500 | — | — |
| 2013-11-06 | $17.65 | $17.65 | 95,700 | — | — |
| 2013-11-05 | $17.84 | $17.84 | 25,400 | — | — |
| 2013-11-04 | $17.85 | $17.85 | 35,800 | — | — |
| 2013-11-01 | $17.88 | $17.88 | 69,000 | — | — |
| 2013-10-31 | $17.95 | $17.95 | 192,200 | — | — |
| 2013-10-30 | $17.85 | $17.85 | 22,300 | — | — |
| 2013-10-29 | $17.86 | $17.86 | 43,400 | — | — |
| 2013-10-28 | $17.95 | $17.95 | 12,400 | — | — |
| 2013-10-25 | $18.20 | $18.20 | 35,300 | — | — |
| 2013-10-24 | $18.09 | $18.09 | 50,100 | — | — |
| 2013-10-23 | $17.85 | $17.85 | 31,600 | — | — |
| 2013-10-22 | $17.83 | $17.83 | 58,000 | — | — |
| 2013-10-21 | $17.82 | $17.82 | 54,200 | — | — |
| 2013-10-18 | $17.85 | $17.85 | 75,600 | — | — |
| 2013-10-17 | $17.87 | $17.87 | 69,400 | — | — |
| 2013-10-16 | $18.00 | $18.00 | 52,600 | — | — |
| 2013-10-15 | $18.05 | $18.05 | 83,800 | — | — |
| 2013-10-14 | $18.15 | $18.15 | 44,100 | — | — |
| 2013-10-11 | $18.06 | $18.06 | 280,800 | — | — |
| 2013-10-10 | $17.56 | $17.56 | 400,900 | — | — |
| 2013-10-09 | $17.42 | $17.42 | 102,800 | — | — |
| 2013-10-08 | $17.56 | $17.56 | 712,700 | — | — |
| 2013-10-07 | $18.10 | $18.10 | 526,900 | — | — |
| 2013-10-04 | $18.50 | $18.50 | 5,532,600 | — | — |