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
- 2013-03-26 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 | $14.60 | $15.10 | 215,400 | — | — |
| 2013-12-30 | $14.65 | $15.16 | 296,800 | — | — |
| 2013-12-27 | $14.81 | $15.32 | 179,400 | — | — |
| 2013-12-26 | $14.91 | $15.43 | 236,300 | — | — |
| 2013-12-24 | $15.06 | $15.58 | 112,300 | — | — |
| 2013-12-23 | $14.92 | $15.44 | 115,000 | — | — |
| 2013-12-20 | $14.73 | $15.24 | 192,200 | — | — |
| 2013-12-19 | $14.98 | $15.42 | 129,300 | — | — |
| 2013-12-18 | $14.84 | $15.28 | 205,100 | — | — |
| 2013-12-17 | $14.47 | $14.90 | 159,700 | — | — |
| 2013-12-16 | $14.19 | $14.61 | 116,200 | — | — |
| 2013-12-13 | $14.06 | $14.48 | 80,400 | — | — |
| 2013-12-12 | $13.93 | $14.34 | 87,100 | — | — |
| 2013-12-11 | $13.92 | $14.33 | 123,400 | — | — |
| 2013-12-10 | $13.86 | $14.27 | 127,100 | — | — |
| 2013-12-09 | $13.88 | $14.29 | 100,500 | — | — |
| 2013-12-06 | $13.90 | $14.31 | 120,600 | — | — |
| 2013-12-05 | $13.95 | $14.36 | 111,300 | — | — |
| 2013-12-04 | $14.09 | $14.51 | 51,700 | — | — |
| 2013-12-03 | $14.23 | $14.65 | 42,200 | — | — |
| 2013-12-02 | $14.05 | $14.47 | 124,200 | — | — |
| 2013-11-29 | $14.21 | $14.63 | 13,300 | — | — |
| 2013-11-27 | $14.22 | $14.64 | 54,500 | — | — |
| 2013-11-26 | $14.07 | $14.49 | 91,300 | — | — |
| 2013-11-25 | $13.88 | $14.29 | 122,100 | — | — |
| 2013-11-22 | $13.93 | $14.34 | 67,200 | — | — |
| 2013-11-21 | $14.05 | $14.47 | 89,400 | — | — |
| 2013-11-20 | $13.97 | $14.38 | 82,400 | — | — |
| 2013-11-19 | $14.03 | $14.37 | 81,300 | — | — |
| 2013-11-18 | $14.02 | $14.36 | 73,900 | — | — |
| 2013-11-15 | $13.98 | $14.32 | 38,000 | — | — |
| 2013-11-14 | $13.85 | $14.19 | 148,400 | — | — |
| 2013-11-13 | $13.90 | $14.24 | 70,000 | — | — |
| 2013-11-12 | $14.10 | $14.44 | 17,400 | — | — |
| 2013-11-11 | $14.17 | $14.52 | 27,500 | — | — |
| 2013-11-08 | $14.19 | $14.54 | 43,600 | — | — |
| 2013-11-07 | $14.49 | $14.84 | 32,100 | — | — |
| 2013-11-06 | $14.59 | $14.95 | 49,300 | — | — |
| 2013-11-05 | $14.35 | $14.70 | 57,700 | — | — |
| 2013-11-04 | $14.48 | $14.83 | 52,500 | — | — |
| 2013-11-01 | $14.51 | $14.86 | 62,900 | — | — |
| 2013-10-31 | $14.64 | $15.00 | 90,600 | — | — |
| 2013-10-30 | $14.55 | $14.91 | 81,200 | — | — |
| 2013-10-29 | $14.59 | $14.95 | 51,700 | — | — |
| 2013-10-28 | $14.57 | $14.93 | 49,500 | — | — |
| 2013-10-25 | $14.50 | $14.85 | 26,900 | — | — |
| 2013-10-24 | $14.33 | $14.68 | 84,100 | — | — |
| 2013-10-23 | $14.32 | $14.67 | 96,100 | — | — |
| 2013-10-22 | $14.33 | $14.68 | 82,500 | — | — |
| 2013-10-21 | $14.47 | $14.75 | 62,800 | — | — |
| 2013-10-18 | $14.42 | $14.70 | 51,300 | — | — |
| 2013-10-17 | $14.67 | $14.95 | 73,800 | — | — |
| 2013-10-16 | $14.22 | $14.50 | 75,900 | — | — |
| 2013-10-15 | $14.50 | $14.78 | 55,300 | — | — |
| 2013-10-14 | $14.51 | $14.79 | 71,900 | — | — |
| 2013-10-11 | $14.40 | $14.68 | 49,500 | — | — |
| 2013-10-10 | $14.23 | $14.51 | 42,600 | — | — |
| 2013-10-09 | $14.32 | $14.60 | 42,700 | — | — |
| 2013-10-08 | $14.35 | $14.63 | 31,100 | — | — |
| 2013-10-07 | $14.30 | $14.58 | 35,600 | — | — |
| 2013-10-04 | $14.39 | $14.67 | 25,900 | — | — |
| 2013-10-03 | $14.40 | $14.68 | 80,800 | — | — |
| 2013-10-02 | $14.68 | $14.96 | 49,800 | — | — |
| 2013-10-01 | $14.66 | $14.94 | 55,400 | — | — |
| 2013-09-30 | $14.48 | $14.76 | 46,300 | — | — |
| 2013-09-27 | $14.41 | $14.69 | 39,400 | — | — |
| 2013-09-26 | $14.38 | $14.66 | 66,000 | — | — |
| 2013-09-25 | $14.31 | $14.59 | 63,900 | — | — |
| 2013-09-24 | $14.22 | $14.50 | 114,500 | — | — |
| 2013-09-23 | $14.32 | $14.60 | 74,900 | — | — |
| 2013-09-20 | $14.62 | $14.90 | 30,200 | — | — |
| 2013-09-19 | $14.58 | $14.86 | 35,000 | — | — |
| 2013-09-18 | $14.60 | $14.81 | 61,100 | — | — |
| 2013-09-17 | $14.23 | $14.44 | 46,800 | — | — |
| 2013-09-16 | $14.34 | $14.55 | 36,100 | — | — |
| 2013-09-13 | $14.33 | $14.54 | 56,600 | — | — |
| 2013-09-12 | $14.30 | $14.51 | 46,900 | — | — |
| 2013-09-11 | $14.18 | $14.38 | 39,600 | — | — |
| 2013-09-10 | $13.76 | $13.96 | 57,100 | — | — |
| 2013-09-09 | $13.65 | $13.85 | 25,100 | — | — |
| 2013-09-06 | $13.81 | $14.01 | 35,800 | — | — |
| 2013-09-05 | $13.92 | $14.12 | 52,800 | — | — |
| 2013-09-04 | $13.93 | $14.13 | 13,600 | — | — |
| 2013-09-03 | $13.77 | $13.97 | 31,100 | — | — |
| 2013-08-30 | $13.90 | $14.10 | 24,900 | — | — |
| 2013-08-29 | $13.90 | $14.10 | 64,100 | — | — |
| 2013-08-28 | $13.88 | $14.08 | 92,000 | — | — |
| 2013-08-27 | $13.82 | $14.02 | 49,100 | — | — |
| 2013-08-26 | $13.66 | $13.86 | 84,700 | — | — |
| 2013-08-23 | $13.92 | $14.12 | 85,400 | — | — |
| 2013-08-22 | $13.77 | $13.97 | 32,700 | — | — |
| 2013-08-21 | $13.71 | $13.91 | 47,000 | — | — |
| 2013-08-20 | $13.97 | $14.10 | 76,200 | — | — |
| 2013-08-19 | $13.68 | $13.81 | 62,100 | — | — |
| 2013-08-16 | $13.66 | $13.79 | 38,300 | — | — |
| 2013-08-15 | $14.02 | $14.15 | 47,600 | — | — |
| 2013-08-14 | $14.00 | $14.13 | 34,600 | — | — |
| 2013-08-13 | $14.10 | $14.23 | 63,000 | — | — |
| 2013-08-12 | $14.18 | $14.31 | 39,300 | — | — |
| 2013-08-09 | $14.37 | $14.50 | 32,300 | — | — |
| 2013-08-08 | $14.41 | $14.54 | 139,600 | — | — |
| 2013-08-07 | $14.20 | $14.33 | 41,300 | — | — |
| 2013-08-06 | $14.06 | $14.19 | 40,900 | — | — |
| 2013-08-05 | $13.95 | $14.08 | 39,900 | — | — |
| 2013-08-02 | $14.00 | $14.13 | 40,700 | — | — |
| 2013-08-01 | $13.75 | $13.88 | 126,300 | — | — |
| 2013-07-31 | $13.89 | $14.02 | 57,400 | — | — |
| 2013-07-30 | $13.95 | $14.08 | 109,300 | — | — |
| 2013-07-29 | $13.90 | $14.03 | 39,000 | — | — |
| 2013-07-26 | $14.37 | $14.50 | 94,100 | — | — |
| 2013-07-25 | $14.08 | $14.21 | 97,500 | — | — |
| 2013-07-24 | $14.00 | $14.13 | 106,300 | — | — |
| 2013-07-23 | $14.43 | $14.56 | 113,900 | — | — |
| 2013-07-22 | $14.45 | $14.58 | 99,200 | — | — |
| 2013-07-19 | $14.56 | $14.62 | 45,000 | — | — |
| 2013-07-18 | $14.74 | $14.80 | 64,800 | — | — |
| 2013-07-17 | $14.91 | $14.98 | 52,500 | — | — |
| 2013-07-16 | $14.91 | $14.98 | 110,300 | — | — |
| 2013-07-15 | $15.00 | $15.07 | 76,900 | — | — |
| 2013-07-12 | $14.95 | $15.02 | 40,600 | — | — |
| 2013-07-11 | $15.25 | $15.32 | 28,800 | — | — |
| 2013-07-10 | $14.85 | $14.92 | 30,400 | — | — |
| 2013-07-09 | $15.08 | $15.15 | 30,000 | — | — |
| 2013-07-08 | $15.58 | $15.65 | 35,600 | — | — |
| 2013-07-05 | $15.91 | $15.98 | 14,500 | — | — |
| 2013-07-03 | $16.15 | $16.22 | 29,300 | — | — |
| 2013-07-02 | $16.49 | $16.56 | 24,200 | — | — |
| 2013-07-01 | $16.65 | $16.72 | 105,300 | — | — |
| 2013-06-28 | $16.30 | $16.37 | 112,400 | — | — |
| 2013-06-27 | $16.39 | $16.46 | 61,700 | — | — |
| 2013-06-26 | $16.30 | $16.37 | 102,500 | — | — |
| 2013-06-25 | $15.90 | $15.97 | 64,800 | — | — |
| 2013-06-24 | $15.12 | $15.19 | 104,300 | — | — |
| 2013-06-21 | $16.64 | $16.71 | 48,600 | — | — |
| 2013-06-20 | $16.85 | $16.92 | 52,300 | — | — |
| 2013-06-19 | $16.80 | $16.87 | 62,500 | — | — |
| 2013-06-18 | $16.29 | $16.29 | 43,600 | — | — |
| 2013-06-17 | $16.60 | $16.60 | 97,300 | — | — |
| 2013-06-14 | $16.73 | $16.73 | 33,900 | — | — |
| 2013-06-13 | $16.83 | $16.83 | 31,600 | — | — |
| 2013-06-12 | $17.01 | $17.01 | 51,800 | — | — |
| 2013-06-11 | $16.83 | $16.83 | 46,000 | — | — |
| 2013-06-10 | $17.15 | $17.15 | 36,700 | — | — |
| 2013-06-07 | $17.32 | $17.32 | 25,100 | — | — |
| 2013-06-06 | $17.30 | $17.30 | 33,500 | — | — |
| 2013-06-05 | $17.14 | $17.14 | 26,100 | — | — |
| 2013-06-04 | $17.10 | $17.10 | 35,200 | — | — |
| 2013-06-03 | $16.93 | $16.93 | 75,900 | — | — |
| 2013-05-31 | $17.25 | $17.25 | 78,000 | — | — |
| 2013-05-30 | $17.79 | $17.79 | 69,200 | — | — |
| 2013-05-29 | $18.65 | $18.65 | 23,400 | — | — |
| 2013-05-28 | $18.72 | $18.72 | 41,900 | — | — |
| 2013-05-24 | $19.05 | $19.05 | 25,800 | — | — |
| 2013-05-23 | $18.92 | $18.92 | 20,000 | — | — |
| 2013-05-22 | $18.75 | $18.75 | 21,300 | — | — |
| 2013-05-21 | $18.85 | $18.85 | 24,800 | — | — |
| 2013-05-20 | $19.01 | $19.01 | 10,200 | — | — |
| 2013-05-17 | $19.11 | $19.11 | 3,600 | — | — |
| 2013-05-16 | $19.23 | $19.23 | 16,900 | — | — |
| 2013-05-15 | $19.30 | $19.30 | 19,900 | — | — |
| 2013-05-14 | $19.32 | $19.32 | 8,000 | — | — |
| 2013-05-13 | $19.41 | $19.41 | 10,400 | — | — |
| 2013-05-10 | $19.59 | $19.59 | 14,300 | — | — |
| 2013-05-09 | $19.85 | $19.85 | 55,700 | — | — |
| 2013-05-08 | $20.00 | $20.00 | 55,900 | — | — |
| 2013-05-07 | $20.00 | $20.00 | 166,600 | — | — |
| 2013-05-06 | $20.00 | $20.00 | 11,900 | — | — |
| 2013-05-03 | $20.30 | $20.30 | 15,100 | — | — |
| 2013-05-02 | $20.00 | $20.00 | 16,200 | — | — |
| 2013-05-01 | $20.02 | $20.02 | 0 | — | — |
| 2013-04-30 | $20.02 | $20.02 | 3,000 | — | — |
| 2013-04-29 | $20.00 | $20.00 | 2,700 | — | — |
| 2013-04-26 | $20.00 | $20.00 | 3,400 | — | — |
| 2013-04-25 | $20.04 | $20.04 | 8,000 | — | — |
| 2013-04-24 | $20.01 | $20.01 | 3,400 | — | — |
| 2013-04-23 | $20.00 | $20.00 | 1,800 | — | — |
| 2013-04-22 | $20.00 | $20.00 | 6,000 | — | — |
| 2013-04-19 | $20.04 | $20.04 | 5,600 | — | — |
| 2013-04-18 | $20.05 | $20.05 | 6,100 | — | — |
| 2013-04-17 | $20.00 | $20.00 | 4,600 | — | — |
| 2013-04-16 | $20.01 | $20.01 | 62,300 | — | — |
| 2013-04-15 | $20.05 | $20.05 | 1,500 | — | — |
| 2013-04-12 | $20.08 | $20.08 | 17,000 | — | — |
| 2013-04-11 | $20.03 | $20.03 | 9,100 | — | — |
| 2013-04-10 | $20.00 | $20.00 | 11,900 | — | — |
| 2013-04-09 | $20.00 | $20.00 | 13,600 | — | — |
| 2013-04-08 | $20.00 | $20.00 | 6,200 | — | — |
| 2013-04-05 | $20.00 | $20.00 | 6,600 | — | — |
| 2013-04-04 | $20.00 | $20.00 | 34,400 | — | — |
| 2013-04-03 | $20.00 | $20.00 | 31,300 | — | — |
| 2013-04-02 | $20.00 | $20.00 | 15,100 | — | — |
| 2013-04-01 | $20.00 | $20.00 | 20,600 | — | — |
| 2013-03-28 | $20.00 | $20.00 | 31,900 | — | — |
| 2013-03-27 | $20.00 | $20.00 | 59,800 | — | — |
| 2013-03-26 | $20.02 | $20.02 | 0 | — | — |