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
- 2013-10-02 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 | $15.30 | $15.39 | 702,200 | — | — |
| 2013-12-30 | $15.28 | $15.37 | 396,800 | — | — |
| 2013-12-27 | $15.22 | $15.31 | 460,900 | — | — |
| 2013-12-26 | $15.32 | $15.41 | 444,600 | — | — |
| 2013-12-24 | $15.35 | $15.44 | 181,000 | — | — |
| 2013-12-23 | $15.39 | $15.48 | 1,393,100 | — | — |
| 2013-12-20 | $15.55 | $15.64 | 13,694,400 | — | — |
| 2013-12-19 | $14.95 | $15.04 | 1,232,400 | — | — |
| 2013-12-18 | $14.98 | $15.07 | 1,982,400 | — | — |
| 2013-12-17 | $14.58 | $14.66 | 1,369,100 | — | — |
| 2013-12-16 | $14.49 | $14.57 | 1,284,100 | — | — |
| 2013-12-13 | $14.37 | $14.45 | 819,400 | — | — |
| 2013-12-12 | $14.10 | $14.18 | 918,000 | — | — |
| 2013-12-11 | $14.05 | $14.05 | 686,800 | — | — |
| 2013-12-10 | $14.46 | $14.46 | 690,600 | — | — |
| 2013-12-09 | $14.60 | $14.60 | 675,600 | — | — |
| 2013-12-06 | $14.39 | $14.39 | 378,300 | — | — |
| 2013-12-05 | $14.49 | $14.49 | 616,700 | — | — |
| 2013-12-04 | $14.46 | $14.46 | 1,004,400 | — | — |
| 2013-12-03 | $14.01 | $14.01 | 481,300 | — | — |
| 2013-12-02 | $14.28 | $14.28 | 541,400 | — | — |
| 2013-11-29 | $14.45 | $14.45 | 148,500 | — | — |
| 2013-11-27 | $14.43 | $14.43 | 275,700 | — | — |
| 2013-11-26 | $14.08 | $14.08 | 202,400 | — | — |
| 2013-11-25 | $13.98 | $13.98 | 72,500 | — | — |
| 2013-11-22 | $13.87 | $13.87 | 197,600 | — | — |
| 2013-11-21 | $14.06 | $14.06 | 158,300 | — | — |
| 2013-11-20 | $14.01 | $14.01 | 104,700 | — | — |
| 2013-11-19 | $13.94 | $13.94 | 386,400 | — | — |
| 2013-11-18 | $14.01 | $14.01 | 162,000 | — | — |
| 2013-11-15 | $14.20 | $14.20 | 242,700 | — | — |
| 2013-11-14 | $14.23 | $14.23 | 479,200 | — | — |
| 2013-11-13 | $14.04 | $14.04 | 386,700 | — | — |
| 2013-11-12 | $13.65 | $13.65 | 249,400 | — | — |
| 2013-11-11 | $13.51 | $13.51 | 390,000 | — | — |
| 2013-11-08 | $13.51 | $13.51 | 628,000 | — | — |
| 2013-11-07 | $13.73 | $13.73 | 502,300 | — | — |
| 2013-11-06 | $14.00 | $14.00 | 377,900 | — | — |
| 2013-11-05 | $13.96 | $13.96 | 127,100 | — | — |
| 2013-11-04 | $14.10 | $14.10 | 424,200 | — | — |
| 2013-11-01 | $14.01 | $14.01 | 225,500 | — | — |
| 2013-10-31 | $14.15 | $14.15 | 400,200 | — | — |
| 2013-10-30 | $13.94 | $13.94 | 331,000 | — | — |
| 2013-10-29 | $14.17 | $14.17 | 252,800 | — | — |
| 2013-10-28 | $14.40 | $14.40 | 296,000 | — | — |
| 2013-10-25 | $14.55 | $14.55 | 655,900 | — | — |
| 2013-10-24 | $14.09 | $14.09 | 486,400 | — | — |
| 2013-10-23 | $14.00 | $14.00 | 584,800 | — | — |
| 2013-10-22 | $13.81 | $13.81 | 1,181,800 | — | — |
| 2013-10-21 | $13.94 | $13.94 | 447,100 | — | — |
| 2013-10-18 | $13.95 | $13.95 | 1,150,500 | — | — |
| 2013-10-17 | $13.90 | $13.90 | 624,300 | — | — |
| 2013-10-16 | $13.67 | $13.67 | 677,200 | — | — |
| 2013-10-15 | $13.68 | $13.68 | 742,300 | — | — |
| 2013-10-14 | $13.63 | $13.63 | 453,500 | — | — |
| 2013-10-11 | $13.60 | $13.60 | 672,100 | — | — |
| 2013-10-10 | $13.38 | $13.38 | 1,983,600 | — | — |
| 2013-10-09 | $13.27 | $13.27 | 2,773,600 | — | — |
| 2013-10-08 | $13.28 | $13.28 | 2,933,100 | — | — |
| 2013-10-07 | $13.29 | $13.29 | 1,846,400 | — | — |
| 2013-10-04 | $13.15 | $13.15 | 1,327,700 | — | — |
| 2013-10-03 | $13.20 | $13.20 | 3,345,600 | — | — |
| 2013-10-02 | $13.10 | $13.10 | 28,047,500 | — | — |