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
- 2013-06-13 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 | $15.25 | $15.44 | 481,800 | — | — |
| 2013-12-30 | $15.41 | $15.61 | 568,900 | — | — |
| 2013-12-27 | $15.49 | $15.69 | 1,029,000 | — | — |
| 2013-12-26 | $14.99 | $15.18 | 280,100 | — | — |
| 2013-12-24 | $15.02 | $15.21 | 307,400 | — | — |
| 2013-12-23 | $15.06 | $15.25 | 1,639,100 | — | — |
| 2013-12-20 | $15.11 | $15.30 | 725,700 | — | — |
| 2013-12-19 | $15.18 | $15.37 | 366,500 | — | — |
| 2013-12-18 | $15.09 | $15.28 | 425,900 | — | — |
| 2013-12-17 | $15.06 | $15.25 | 419,700 | — | — |
| 2013-12-16 | $15.17 | $15.36 | 1,235,700 | — | — |
| 2013-12-13 | $15.25 | $15.44 | 1,607,400 | — | — |
| 2013-12-12 | $15.63 | $15.83 | 342,600 | — | — |
| 2013-12-11 | $15.55 | $15.75 | 652,000 | — | — |
| 2013-12-10 | $15.53 | $15.73 | 659,300 | — | — |
| 2013-12-09 | $15.69 | $15.89 | 576,700 | — | — |
| 2013-12-06 | $15.57 | $15.77 | 842,200 | — | — |
| 2013-12-05 | $16.05 | $16.25 | 211,100 | — | — |
| 2013-12-04 | $16.06 | $16.26 | 312,100 | — | — |
| 2013-12-03 | $16.20 | $16.41 | 672,200 | — | — |
| 2013-12-02 | $16.12 | $16.33 | 516,700 | — | — |
| 2013-11-29 | $16.42 | $16.63 | 459,800 | — | — |
| 2013-11-27 | $16.52 | $16.73 | 420,500 | — | — |
| 2013-11-26 | $16.19 | $16.40 | 463,400 | — | — |
| 2013-11-25 | $16.19 | $16.40 | 312,700 | — | — |
| 2013-11-22 | $16.09 | $16.29 | 510,200 | — | — |
| 2013-11-21 | $15.90 | $16.10 | 654,300 | — | — |
| 2013-11-20 | $15.41 | $15.61 | 763,300 | — | — |
| 2013-11-19 | $15.54 | $15.74 | 463,500 | — | — |
| 2013-11-18 | $15.49 | $15.69 | 1,511,600 | — | — |
| 2013-11-15 | $15.73 | $15.93 | 2,026,200 | — | — |
| 2013-11-14 | $15.63 | $15.83 | 629,700 | — | — |
| 2013-11-13 | $15.44 | $15.64 | 665,200 | — | — |
| 2013-11-12 | $15.26 | $15.45 | 582,000 | — | — |
| 2013-11-11 | $15.22 | $15.41 | 575,000 | — | — |
| 2013-11-08 | $14.99 | $15.18 | 1,731,400 | — | — |
| 2013-11-07 | $15.11 | $15.30 | 2,337,300 | — | — |
| 2013-11-06 | $15.40 | $15.60 | 1,167,500 | — | — |
| 2013-11-05 | $15.28 | $15.47 | 746,300 | — | — |
| 2013-11-04 | $15.41 | $15.61 | 926,500 | — | — |
| 2013-11-01 | $15.51 | $15.71 | 509,200 | — | — |
| 2013-10-31 | $15.38 | $15.58 | 994,600 | — | — |
| 2013-10-30 | $15.75 | $15.95 | 776,400 | — | — |
| 2013-10-29 | $15.72 | $15.92 | 646,400 | — | — |
| 2013-10-28 | $15.85 | $16.05 | 1,631,100 | — | — |
| 2013-10-25 | $15.95 | $16.15 | 889,700 | — | — |
| 2013-10-24 | $15.96 | $16.16 | 735,700 | — | — |
| 2013-10-23 | $16.11 | $16.31 | 320,100 | — | — |
| 2013-10-22 | $16.09 | $16.29 | 644,400 | — | — |
| 2013-10-21 | $16.31 | $16.52 | 520,500 | — | — |
| 2013-10-18 | $16.29 | $16.50 | 593,000 | — | — |
| 2013-10-17 | $16.15 | $16.36 | 326,400 | — | — |
| 2013-10-16 | $16.16 | $16.37 | 829,700 | — | — |
| 2013-10-15 | $16.00 | $16.20 | 1,126,900 | — | — |
| 2013-10-14 | $16.30 | $16.51 | 543,200 | — | — |
| 2013-10-11 | $16.36 | $16.57 | 2,727,100 | — | — |
| 2013-10-10 | $15.99 | $16.19 | 835,400 | — | — |
| 2013-10-09 | $15.80 | $16.00 | 479,300 | — | — |
| 2013-10-08 | $15.92 | $15.92 | 1,009,400 | — | — |
| 2013-10-07 | $16.00 | $16.00 | 1,069,900 | — | — |
| 2013-10-04 | $16.00 | $16.00 | 604,900 | — | — |
| 2013-10-03 | $16.02 | $16.02 | 1,609,800 | — | — |
| 2013-10-02 | $16.06 | $16.06 | 963,800 | — | — |
| 2013-10-01 | $16.03 | $16.03 | 1,016,500 | — | — |
| 2013-09-30 | $16.21 | $16.21 | 4,901,000 | — | — |
| 2013-09-27 | $15.98 | $15.98 | 864,700 | — | — |
| 2013-09-26 | $15.62 | $15.62 | 463,000 | — | — |
| 2013-09-25 | $15.51 | $15.51 | 267,200 | — | — |
| 2013-09-24 | $15.64 | $15.64 | 2,822,600 | — | — |
| 2013-09-23 | $15.73 | $15.73 | 1,582,200 | — | — |
| 2013-09-20 | $15.85 | $15.85 | 968,600 | — | — |
| 2013-09-19 | $15.74 | $15.74 | 2,296,600 | — | — |
| 2013-09-18 | $15.56 | $15.56 | 2,002,900 | — | — |
| 2013-09-17 | $15.64 | $15.64 | 4,292,800 | — | — |
| 2013-09-16 | $16.25 | $16.25 | 1,171,500 | — | — |
| 2013-09-13 | $15.87 | $15.87 | 1,190,900 | — | — |
| 2013-09-12 | $15.41 | $15.41 | 691,600 | — | — |
| 2013-09-11 | $15.43 | $15.43 | 669,500 | — | — |
| 2013-09-10 | $15.44 | $15.44 | 907,300 | — | — |
| 2013-09-09 | $15.56 | $15.56 | 491,600 | — | — |
| 2013-09-06 | $15.80 | $15.80 | 286,000 | — | — |
| 2013-09-05 | $16.01 | $16.01 | 1,042,900 | — | — |
| 2013-09-04 | $16.21 | $16.21 | 228,400 | — | — |
| 2013-09-03 | $16.14 | $16.14 | 268,300 | — | — |
| 2013-08-30 | $16.30 | $16.30 | 422,000 | — | — |
| 2013-08-29 | $16.01 | $16.01 | 571,100 | — | — |
| 2013-08-28 | $15.63 | $15.63 | 651,300 | — | — |
| 2013-08-27 | $15.91 | $15.91 | 518,200 | — | — |
| 2013-08-26 | $16.53 | $16.53 | 154,200 | — | — |
| 2013-08-23 | $16.58 | $16.58 | 228,100 | — | — |
| 2013-08-22 | $16.78 | $16.78 | 253,500 | — | — |
| 2013-08-21 | $16.84 | $16.84 | 237,700 | — | — |
| 2013-08-20 | $16.99 | $16.99 | 226,400 | — | — |
| 2013-08-19 | $16.99 | $16.99 | 109,800 | — | — |
| 2013-08-16 | $16.89 | $16.89 | 238,800 | — | — |
| 2013-08-15 | $16.99 | $16.99 | 611,000 | — | — |
| 2013-08-14 | $16.76 | $16.76 | 742,500 | — | — |
| 2013-08-13 | $16.59 | $16.59 | 508,200 | — | — |
| 2013-08-12 | $16.96 | $16.96 | 276,200 | — | — |
| 2013-08-09 | $16.94 | $16.94 | 381,300 | — | — |
| 2013-08-08 | $16.81 | $16.81 | 1,275,600 | — | — |
| 2013-08-07 | $17.28 | $17.28 | 801,000 | — | — |
| 2013-08-06 | $17.51 | $17.51 | 1,702,000 | — | — |
| 2013-08-05 | $17.48 | $17.48 | 1,976,900 | — | — |
| 2013-08-02 | $17.26 | $17.26 | 344,100 | — | — |
| 2013-08-01 | $17.27 | $17.27 | 577,100 | — | — |
| 2013-07-31 | $17.19 | $17.19 | 291,100 | — | — |
| 2013-07-30 | $17.13 | $17.13 | 531,000 | — | — |
| 2013-07-29 | $17.22 | $17.22 | 400,800 | — | — |
| 2013-07-26 | $17.11 | $17.11 | 311,800 | — | — |
| 2013-07-25 | $17.35 | $17.35 | 743,800 | — | — |
| 2013-07-24 | $17.13 | $17.13 | 373,600 | — | — |
| 2013-07-23 | $17.06 | $17.06 | 1,619,500 | — | — |
| 2013-07-22 | $16.95 | $16.95 | 462,000 | — | — |
| 2013-07-19 | $17.08 | $17.08 | 599,500 | — | — |
| 2013-07-18 | $17.15 | $17.15 | 682,700 | — | — |
| 2013-07-17 | $17.30 | $17.30 | 995,700 | — | — |
| 2013-07-16 | $17.32 | $17.32 | 507,600 | — | — |
| 2013-07-15 | $17.18 | $17.18 | 242,900 | — | — |
| 2013-07-12 | $17.50 | $17.50 | 1,258,600 | — | — |
| 2013-07-11 | $17.45 | $17.45 | 990,200 | — | — |
| 2013-07-10 | $17.39 | $17.39 | 524,300 | — | — |
| 2013-07-09 | $17.38 | $17.38 | 521,300 | — | — |
| 2013-07-08 | $17.27 | $17.27 | 855,900 | — | — |
| 2013-07-05 | $17.26 | $17.26 | 573,400 | — | — |
| 2013-07-03 | $17.25 | $17.25 | 332,000 | — | — |
| 2013-07-02 | $17.26 | $17.26 | 665,300 | — | — |
| 2013-07-01 | $17.18 | $17.18 | 1,188,800 | — | — |
| 2013-06-28 | $17.18 | $17.18 | 1,904,600 | — | — |
| 2013-06-27 | $17.24 | $17.24 | 1,773,800 | — | — |
| 2013-06-26 | $17.02 | $17.02 | 3,420,800 | — | — |
| 2013-06-25 | $16.75 | $16.75 | 1,074,800 | — | — |
| 2013-06-24 | $16.61 | $16.61 | 1,206,100 | — | — |
| 2013-06-21 | $16.99 | $16.99 | 2,542,800 | — | — |
| 2013-06-20 | $16.75 | $16.75 | 2,785,200 | — | — |
| 2013-06-19 | $17.19 | $17.19 | 7,128,600 | — | — |
| 2013-06-18 | $17.30 | $17.30 | 6,717,200 | — | — |
| 2013-06-17 | $17.39 | $17.39 | 5,489,500 | — | — |
| 2013-06-14 | $17.52 | $17.52 | 9,049,500 | — | — |
| 2013-06-13 | $17.36 | $17.36 | 46,263,100 | — | — |