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
- 2013-08-08 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 | $17.62 | $17.62 | 51,600 | — | — |
| 2013-12-30 | $17.78 | $17.78 | 49,200 | — | — |
| 2013-12-27 | $18.01 | $18.01 | 32,100 | — | — |
| 2013-12-26 | $18.13 | $18.13 | 38,000 | — | — |
| 2013-12-24 | $18.46 | $18.46 | 39,300 | — | — |
| 2013-12-23 | $18.02 | $18.02 | 71,600 | — | — |
| 2013-12-20 | $17.42 | $17.42 | 167,400 | — | — |
| 2013-12-19 | $16.89 | $16.89 | 125,500 | — | — |
| 2013-12-18 | $16.79 | $16.79 | 159,900 | — | — |
| 2013-12-17 | $17.15 | $17.15 | 42,300 | — | — |
| 2013-12-16 | $17.22 | $17.22 | 67,100 | — | — |
| 2013-12-13 | $16.99 | $16.99 | 82,600 | — | — |
| 2013-12-12 | $17.12 | $17.12 | 41,000 | — | — |
| 2013-12-11 | $17.06 | $17.06 | 74,100 | — | — |
| 2013-12-10 | $17.05 | $17.05 | 114,100 | — | — |
| 2013-12-09 | $17.41 | $17.41 | 50,000 | — | — |
| 2013-12-06 | $17.26 | $17.26 | 78,500 | — | — |
| 2013-12-05 | $16.86 | $16.86 | 70,300 | — | — |
| 2013-12-04 | $17.27 | $17.27 | 39,600 | — | — |
| 2013-12-03 | $17.37 | $17.37 | 254,300 | — | — |
| 2013-12-02 | $17.92 | $17.92 | 103,000 | — | — |
| 2013-11-29 | $18.38 | $18.38 | 48,800 | — | — |
| 2013-11-27 | $18.22 | $18.22 | 72,100 | — | — |
| 2013-11-26 | $18.37 | $18.37 | 88,100 | — | — |
| 2013-11-25 | $18.16 | $18.16 | 60,800 | — | — |
| 2013-11-22 | $18.52 | $18.52 | 138,200 | — | — |
| 2013-11-21 | $18.82 | $18.82 | 36,100 | — | — |
| 2013-11-20 | $18.96 | $18.96 | 115,100 | — | — |
| 2013-11-19 | $19.29 | $19.29 | 110,400 | — | — |
| 2013-11-18 | $18.44 | $18.44 | 86,200 | — | — |
| 2013-11-15 | $18.60 | $18.60 | 59,200 | — | — |
| 2013-11-14 | $18.12 | $18.12 | 50,800 | — | — |
| 2013-11-13 | $17.71 | $17.71 | 56,600 | — | — |
| 2013-11-12 | $17.47 | $17.47 | 69,600 | — | — |
| 2013-11-11 | $17.44 | $17.44 | 104,300 | — | — |
| 2013-11-08 | $17.43 | $17.43 | 106,000 | — | — |
| 2013-11-07 | $17.05 | $17.05 | 525,300 | — | — |
| 2013-11-06 | $18.25 | $18.25 | 299,700 | — | — |
| 2013-11-05 | $17.60 | $17.60 | 58,000 | — | — |
| 2013-11-04 | $17.47 | $17.47 | 61,300 | — | — |
| 2013-11-01 | $17.41 | $17.41 | 100,200 | — | — |
| 2013-10-31 | $17.42 | $17.42 | 78,600 | — | — |
| 2013-10-30 | $17.47 | $17.47 | 58,100 | — | — |
| 2013-10-29 | $17.42 | $17.42 | 45,400 | — | — |
| 2013-10-28 | $17.52 | $17.52 | 60,700 | — | — |
| 2013-10-25 | $17.47 | $17.47 | 96,900 | — | — |
| 2013-10-24 | $17.48 | $17.48 | 94,300 | — | — |
| 2013-10-23 | $17.10 | $17.10 | 312,900 | — | — |
| 2013-10-22 | $16.06 | $16.06 | 418,600 | — | — |
| 2013-10-21 | $16.66 | $16.66 | 73,100 | — | — |
| 2013-10-18 | $16.95 | $16.95 | 127,500 | — | — |
| 2013-10-17 | $17.14 | $17.14 | 44,000 | — | — |
| 2013-10-16 | $17.12 | $17.12 | 242,400 | — | — |
| 2013-10-15 | $17.02 | $17.02 | 191,800 | — | — |
| 2013-10-14 | $16.96 | $16.96 | 341,800 | — | — |
| 2013-10-11 | $17.25 | $17.25 | 213,200 | — | — |
| 2013-10-10 | $17.31 | $17.31 | 221,600 | — | — |
| 2013-10-09 | $17.39 | $17.39 | 123,300 | — | — |
| 2013-10-08 | $17.85 | $17.85 | 150,900 | — | — |
| 2013-10-07 | $18.58 | $18.58 | 64,300 | — | — |
| 2013-10-04 | $19.53 | $19.53 | 155,600 | — | — |
| 2013-10-03 | $18.98 | $18.98 | 90,500 | — | — |
| 2013-10-02 | $19.68 | $19.68 | 229,700 | — | — |
| 2013-10-01 | $19.64 | $19.64 | 127,200 | — | — |
| 2013-09-30 | $19.27 | $19.27 | 1,084,700 | — | — |
| 2013-09-27 | $19.89 | $19.89 | 137,800 | — | — |
| 2013-09-26 | $19.85 | $19.85 | 187,300 | — | — |
| 2013-09-25 | $19.10 | $19.10 | 163,500 | — | — |
| 2013-09-24 | $19.05 | $19.05 | 141,100 | — | — |
| 2013-09-23 | $19.03 | $19.03 | 235,000 | — | — |
| 2013-09-20 | $18.19 | $18.19 | 545,500 | — | — |
| 2013-09-19 | $18.38 | $18.38 | 289,100 | — | — |
| 2013-09-18 | $18.57 | $18.57 | 84,500 | — | — |
| 2013-09-17 | $17.61 | $17.61 | 104,300 | — | — |
| 2013-09-16 | $18.25 | $18.25 | 98,700 | — | — |
| 2013-09-13 | $18.70 | $18.70 | 112,100 | — | — |
| 2013-09-12 | $18.68 | $18.68 | 113,600 | — | — |
| 2013-09-11 | $18.27 | $18.27 | 200,600 | — | — |
| 2013-09-10 | $17.70 | $17.70 | 153,900 | — | — |
| 2013-09-09 | $17.62 | $17.62 | 154,800 | — | — |
| 2013-09-06 | $17.75 | $17.75 | 75,500 | — | — |
| 2013-09-05 | $17.68 | $17.68 | 28,500 | — | — |
| 2013-09-04 | $17.76 | $17.76 | 172,700 | — | — |
| 2013-09-03 | $17.64 | $17.64 | 176,700 | — | — |
| 2013-08-30 | $18.16 | $18.16 | 34,000 | — | — |
| 2013-08-29 | $18.39 | $18.39 | 57,400 | — | — |
| 2013-08-28 | $18.17 | $18.17 | 46,800 | — | — |
| 2013-08-27 | $17.68 | $17.68 | 109,700 | — | — |
| 2013-08-26 | $17.93 | $17.93 | 74,000 | — | — |
| 2013-08-23 | $17.43 | $17.43 | 66,300 | — | — |
| 2013-08-22 | $17.20 | $17.20 | 90,100 | — | — |
| 2013-08-21 | $17.05 | $17.05 | 41,500 | — | — |
| 2013-08-20 | $17.34 | $17.34 | 126,000 | — | — |
| 2013-08-19 | $17.06 | $17.06 | 352,800 | — | — |
| 2013-08-16 | $16.89 | $16.89 | 497,100 | — | — |
| 2013-08-15 | $16.60 | $16.60 | 362,300 | — | — |
| 2013-08-14 | $17.31 | $17.31 | 385,300 | — | — |
| 2013-08-13 | $17.53 | $17.53 | 300,400 | — | — |
| 2013-08-12 | $18.08 | $18.08 | 248,600 | — | — |
| 2013-08-09 | $18.50 | $18.50 | 321,300 | — | — |
| 2013-08-08 | $18.61 | $18.61 | 6,364,100 | — | — |