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
- 2013-05-01 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 | $15.38 | $16.51 | 96,800 | — | — |
| 2013-12-30 | $15.48 | $16.62 | 140,900 | — | — |
| 2013-12-27 | $15.51 | $16.65 | 89,900 | — | — |
| 2013-12-26 | $16.32 | $16.99 | 81,600 | — | — |
| 2013-12-24 | $16.25 | $16.91 | 48,300 | — | — |
| 2013-12-23 | $16.38 | $17.05 | 130,100 | — | — |
| 2013-12-20 | $16.25 | $16.91 | 395,200 | — | — |
| 2013-12-19 | $15.87 | $16.52 | 61,400 | — | — |
| 2013-12-18 | $15.94 | $16.59 | 73,300 | — | — |
| 2013-12-17 | $15.74 | $16.38 | 84,500 | — | — |
| 2013-12-16 | $15.51 | $16.14 | 118,700 | — | — |
| 2013-12-13 | $15.45 | $16.08 | 115,100 | — | — |
| 2013-12-12 | $15.42 | $16.05 | 110,100 | — | — |
| 2013-12-11 | $15.52 | $16.15 | 70,600 | — | — |
| 2013-12-10 | $15.70 | $16.34 | 108,400 | — | — |
| 2013-12-09 | $15.79 | $16.43 | 47,900 | — | — |
| 2013-12-06 | $15.73 | $16.37 | 47,000 | — | — |
| 2013-12-05 | $15.60 | $16.24 | 65,100 | — | — |
| 2013-12-04 | $15.54 | $16.17 | 74,800 | — | — |
| 2013-12-03 | $15.60 | $16.24 | 118,000 | — | — |
| 2013-12-02 | $15.89 | $16.54 | 83,300 | — | — |
| 2013-11-29 | $16.23 | $16.89 | 30,100 | — | — |
| 2013-11-27 | $15.98 | $16.63 | 55,400 | — | — |
| 2013-11-26 | $15.75 | $16.39 | 81,000 | — | — |
| 2013-11-25 | $15.85 | $16.50 | 43,100 | — | — |
| 2013-11-22 | $15.85 | $16.50 | 85,000 | — | — |
| 2013-11-21 | $15.98 | $16.63 | 46,900 | — | — |
| 2013-11-20 | $15.93 | $16.58 | 89,100 | — | — |
| 2013-11-19 | $16.18 | $16.84 | 77,200 | — | — |
| 2013-11-18 | $15.96 | $16.61 | 41,400 | — | — |
| 2013-11-15 | $15.99 | $16.64 | 92,300 | — | — |
| 2013-11-14 | $16.18 | $16.84 | 104,400 | — | — |
| 2013-11-13 | $15.60 | $16.24 | 214,400 | — | — |
| 2013-11-12 | $14.35 | $14.94 | 165,100 | — | — |
| 2013-11-11 | $14.53 | $15.12 | 60,900 | — | — |
| 2013-11-08 | $14.63 | $15.23 | 77,700 | — | — |
| 2013-11-07 | $14.81 | $15.41 | 48,200 | — | — |
| 2013-11-06 | $15.01 | $15.62 | 43,700 | — | — |
| 2013-11-05 | $15.15 | $15.77 | 15,000 | — | — |
| 2013-11-04 | $15.18 | $15.80 | 44,900 | — | — |
| 2013-11-01 | $15.45 | $16.08 | 51,100 | — | — |
| 2013-10-31 | $15.62 | $16.26 | 19,700 | — | — |
| 2013-10-30 | $15.66 | $16.30 | 29,300 | — | — |
| 2013-10-29 | $16.00 | $16.65 | 34,900 | — | — |
| 2013-10-28 | $16.39 | $17.06 | 30,000 | — | — |
| 2013-10-25 | $16.52 | $17.19 | 66,200 | — | — |
| 2013-10-24 | $16.10 | $16.76 | 21,400 | — | — |
| 2013-10-23 | $15.95 | $16.60 | 39,700 | — | — |
| 2013-10-22 | $15.80 | $16.44 | 40,000 | — | — |
| 2013-10-21 | $15.55 | $16.18 | 23,200 | — | — |
| 2013-10-18 | $15.64 | $16.28 | 63,500 | — | — |
| 2013-10-17 | $15.49 | $16.12 | 51,400 | — | — |
| 2013-10-16 | $15.32 | $15.95 | 15,400 | — | — |
| 2013-10-15 | $15.32 | $15.95 | 12,600 | — | — |
| 2013-10-14 | $15.43 | $16.06 | 17,200 | — | — |
| 2013-10-11 | $15.64 | $16.28 | 20,000 | — | — |
| 2013-10-10 | $15.32 | $15.95 | 45,100 | — | — |
| 2013-10-09 | $15.21 | $15.83 | 82,300 | — | — |
| 2013-10-08 | $15.61 | $16.25 | 27,800 | — | — |
| 2013-10-07 | $15.68 | $16.32 | 13,100 | — | — |
| 2013-10-04 | $15.42 | $16.05 | 20,200 | — | — |
| 2013-10-03 | $15.27 | $15.89 | 92,000 | — | — |
| 2013-10-02 | $15.34 | $15.97 | 19,000 | — | — |
| 2013-10-01 | $15.52 | $16.15 | 24,300 | — | — |
| 2013-09-30 | $15.37 | $16.00 | 17,000 | — | — |
| 2013-09-27 | $15.56 | $16.20 | 25,900 | — | — |
| 2013-09-26 | $15.67 | $16.31 | 25,900 | — | — |
| 2013-09-25 | $15.49 | $16.12 | 44,300 | — | — |
| 2013-09-24 | $15.96 | $16.09 | 75,100 | — | — |
| 2013-09-23 | $15.74 | $15.87 | 54,900 | — | — |
| 2013-09-20 | $15.81 | $15.94 | 90,300 | — | — |
| 2013-09-19 | $15.90 | $16.03 | 54,900 | — | — |
| 2013-09-18 | $15.76 | $15.89 | 120,900 | — | — |
| 2013-09-17 | $15.70 | $15.83 | 36,100 | — | — |
| 2013-09-16 | $15.46 | $15.59 | 49,900 | — | — |
| 2013-09-13 | $15.34 | $15.47 | 53,800 | — | — |
| 2013-09-12 | $15.12 | $15.24 | 28,000 | — | — |
| 2013-09-11 | $14.90 | $15.02 | 40,000 | — | — |
| 2013-09-10 | $14.88 | $15.00 | 21,800 | — | — |
| 2013-09-09 | $14.85 | $14.97 | 20,200 | — | — |
| 2013-09-06 | $14.66 | $14.78 | 44,900 | — | — |
| 2013-09-05 | $14.59 | $14.71 | 46,000 | — | — |
| 2013-09-04 | $14.63 | $14.75 | 22,100 | — | — |
| 2013-09-03 | $14.85 | $14.97 | 22,800 | — | — |
| 2013-08-30 | $15.14 | $15.26 | 34,300 | — | — |
| 2013-08-29 | $15.08 | $15.20 | 23,900 | — | — |
| 2013-08-28 | $14.85 | $14.97 | 36,300 | — | — |
| 2013-08-27 | $14.73 | $14.85 | 27,900 | — | — |
| 2013-08-26 | $14.79 | $14.91 | 21,700 | — | — |
| 2013-08-23 | $14.51 | $14.63 | 15,700 | — | — |
| 2013-08-22 | $14.29 | $14.41 | 62,000 | — | — |
| 2013-08-21 | $14.23 | $14.35 | 80,400 | — | — |
| 2013-08-20 | $14.80 | $14.92 | 78,500 | — | — |
| 2013-08-19 | $14.63 | $14.75 | 83,100 | — | — |
| 2013-08-16 | $15.33 | $15.46 | 83,800 | — | — |
| 2013-08-15 | $15.04 | $15.16 | 134,100 | — | — |
| 2013-08-14 | $15.75 | $15.88 | 70,900 | — | — |
| 2013-08-13 | $16.08 | $16.21 | 134,300 | — | — |
| 2013-08-12 | $15.81 | $15.94 | 70,600 | — | — |
| 2013-08-09 | $14.89 | $15.01 | 49,900 | — | — |
| 2013-08-08 | $14.84 | $14.96 | 33,200 | — | — |
| 2013-08-07 | $14.82 | $14.94 | 13,200 | — | — |
| 2013-08-06 | $15.00 | $15.12 | 43,100 | — | — |
| 2013-08-05 | $15.10 | $15.22 | 49,100 | — | — |
| 2013-08-02 | $14.94 | $15.06 | 88,100 | — | — |
| 2013-08-01 | $14.79 | $14.91 | 110,200 | — | — |
| 2013-07-31 | $15.52 | $15.65 | 34,600 | — | — |
| 2013-07-30 | $15.76 | $15.89 | 31,200 | — | — |
| 2013-07-29 | $15.67 | $15.80 | 48,400 | — | — |
| 2013-07-26 | $15.35 | $15.48 | 29,100 | — | — |
| 2013-07-25 | $15.41 | $15.54 | 36,500 | — | — |
| 2013-07-24 | $15.40 | $15.53 | 88,100 | — | — |
| 2013-07-23 | $15.71 | $15.84 | 55,100 | — | — |
| 2013-07-22 | $15.49 | $15.62 | 43,000 | — | — |
| 2013-07-19 | $15.50 | $15.63 | 38,200 | — | — |
| 2013-07-18 | $15.49 | $15.62 | 55,800 | — | — |
| 2013-07-17 | $15.74 | $15.87 | 66,800 | — | — |
| 2013-07-16 | $15.42 | $15.55 | 59,200 | — | — |
| 2013-07-15 | $15.64 | $15.77 | 52,300 | — | — |
| 2013-07-12 | $15.52 | $15.65 | 44,100 | — | — |
| 2013-07-11 | $15.76 | $15.89 | 75,300 | — | — |
| 2013-07-10 | $15.28 | $15.41 | 58,600 | — | — |
| 2013-07-09 | $15.43 | $15.56 | 143,300 | — | — |
| 2013-07-08 | $15.21 | $15.33 | 59,000 | — | — |
| 2013-07-05 | $15.34 | $15.47 | 163,500 | — | — |
| 2013-07-03 | $16.82 | $16.96 | 25,600 | — | — |
| 2013-07-02 | $16.69 | $16.83 | 196,100 | — | — |
| 2013-07-01 | $17.23 | $17.37 | 105,800 | — | — |
| 2013-06-28 | $17.85 | $18.00 | 558,300 | — | — |
| 2013-06-27 | $17.31 | $17.45 | 121,900 | — | — |
| 2013-06-26 | $17.58 | $17.72 | 45,700 | — | — |
| 2013-06-25 | $17.20 | $17.20 | 37,100 | — | — |
| 2013-06-24 | $17.15 | $17.15 | 113,500 | — | — |
| 2013-06-21 | $16.89 | $16.89 | 121,800 | — | — |
| 2013-06-20 | $17.03 | $17.03 | 78,000 | — | — |
| 2013-06-19 | $17.02 | $17.02 | 61,700 | — | — |
| 2013-06-18 | $17.89 | $17.89 | 55,300 | — | — |
| 2013-06-17 | $17.97 | $17.97 | 43,800 | — | — |
| 2013-06-14 | $18.12 | $18.12 | 68,100 | — | — |
| 2013-06-13 | $18.09 | $18.09 | 119,700 | — | — |
| 2013-06-12 | $17.41 | $17.41 | 57,200 | — | — |
| 2013-06-11 | $17.99 | $17.99 | 214,100 | — | — |
| 2013-06-10 | $18.45 | $18.45 | 33,600 | — | — |
| 2013-06-07 | $18.35 | $18.35 | 68,300 | — | — |
| 2013-06-06 | $18.36 | $18.36 | 74,400 | — | — |
| 2013-06-05 | $18.26 | $18.26 | 34,900 | — | — |
| 2013-06-04 | $18.45 | $18.45 | 41,100 | — | — |
| 2013-06-03 | $18.26 | $18.26 | 135,000 | — | — |
| 2013-05-31 | $19.40 | $19.40 | 141,300 | — | — |
| 2013-05-30 | $19.50 | $19.50 | 207,500 | — | — |
| 2013-05-29 | $19.23 | $19.23 | 326,600 | — | — |
| 2013-05-28 | $19.44 | $19.44 | 360,400 | — | — |
| 2013-05-24 | $19.85 | $19.85 | 106,700 | — | — |
| 2013-05-23 | $19.79 | $19.79 | 236,000 | — | — |
| 2013-05-22 | $19.50 | $19.50 | 156,100 | — | — |
| 2013-05-21 | $19.58 | $19.58 | 95,600 | — | — |
| 2013-05-20 | $19.42 | $19.42 | 122,400 | — | — |
| 2013-05-17 | $19.38 | $19.38 | 134,700 | — | — |
| 2013-05-16 | $19.26 | $19.26 | 108,600 | — | — |
| 2013-05-15 | $19.25 | $19.25 | 94,900 | — | — |
| 2013-05-14 | $19.38 | $19.38 | 70,900 | — | — |
| 2013-05-13 | $19.39 | $19.39 | 49,300 | — | — |
| 2013-05-10 | $19.52 | $19.52 | 60,600 | — | — |
| 2013-05-09 | $19.54 | $19.54 | 128,700 | — | — |
| 2013-05-08 | $19.55 | $19.55 | 112,800 | — | — |
| 2013-05-07 | $19.48 | $19.48 | 103,800 | — | — |
| 2013-05-06 | $19.47 | $19.47 | 93,500 | — | — |
| 2013-05-03 | $19.58 | $19.58 | 156,600 | — | — |
| 2013-05-02 | $19.49 | $19.49 | 986,100 | — | — |
| 2013-05-01 | $19.22 | $19.22 | 5,613,900 | — | — |