ICHGF Dividend-Reinvested, Split-Adjusted Stock Price History - 2013

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: 2012-01-17 to 2026-08-27
Data captured: 2026-08-31

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
2013-12-31	$45.56	$45.56	0
2013-12-30	$45.56	$45.56	0
2013-12-27	$45.56	$45.56	0
2013-12-26	$45.56	$45.56	0
2013-12-24	$45.56	$45.56	0
2013-12-23	$45.56	$45.56	0
2013-12-20	$45.56	$45.56	39,173
2013-12-19	$44.40	$44.40	0
2013-12-18	$44.40	$44.40	0
2013-12-17	$44.40	$44.40	0
2013-12-16	$44.40	$44.40	4,050
2013-12-13	$42.53	$42.53	0
2013-12-12	$42.53	$42.53	0
2013-12-11	$42.53	$42.53	0
2013-12-10	$42.53	$42.53	0
2013-12-09	$42.53	$42.53	0
2013-12-06	$42.53	$42.53	0
2013-12-05	$42.53	$42.53	0
2013-12-04	$42.53	$42.53	0
2013-12-03	$42.53	$42.53	0
2013-12-02	$42.53	$42.53	0
2013-11-29	$42.53	$42.53	0
2013-11-27	$42.53	$42.53	0
2013-11-26	$42.53	$42.53	0
2013-11-25	$42.53	$42.53	0
2013-11-22	$42.53	$42.53	0
2013-11-21	$42.53	$42.53	0
2013-11-20	$42.53	$42.53	0
2013-11-19	$42.53	$42.53	0
2013-11-18	$42.53	$42.53	209
2013-11-15	$41.75	$41.75	0
2013-11-14	$41.75	$41.75	0
2013-11-13	$41.75	$41.75	0
2013-11-12	$41.75	$41.75	559
2013-11-11	$41.56	$41.56	70
2013-11-08	$41.33	$41.33	0
2013-11-07	$41.33	$41.33	0
2013-11-06	$41.33	$41.33	4,958
2013-11-05	$42.96	$42.96	0
2013-11-04	$42.96	$42.96	0
2013-11-01	$42.96	$42.96	0
2013-10-31	$42.96	$42.96	0
2013-10-30	$42.96	$42.96	0
2013-10-29	$42.96	$42.96	0
2013-10-28	$42.96	$42.96	0
2013-10-25	$42.96	$42.96	0
2013-10-24	$42.96	$42.96	17,666
2013-10-23	$43.34	$43.34	0
2013-10-22	$43.34	$43.34	489
2013-10-21	$41.60	$41.60	0
2013-10-18	$41.60	$41.60	0
2013-10-17	$41.60	$41.60	0
2013-10-16	$41.60	$41.60	0
2013-10-15	$41.60	$41.60	349
2013-10-14	$41.69	$41.69	0
2013-10-11	$41.69	$41.69	0
2013-10-10	$41.69	$41.69	0
2013-10-09	$41.69	$41.69	0
2013-10-08	$41.69	$41.69	0
2013-10-07	$41.69	$41.69	349
2013-10-04	$41.53	$41.53	0
2013-10-03	$41.53	$41.53	0
2013-10-02	$41.53	$41.53	489
2013-10-01	$42.09	$42.09	279
2013-09-30	$41.59	$41.59	0
2013-09-27	$41.59	$41.59	279
2013-09-26	$42.96	$42.96	0
2013-09-25	$42.96	$42.96	0
2013-09-24	$42.96	$42.96	0
2013-09-23	$42.96	$42.96	0
2013-09-20	$42.96	$42.96	0
2013-09-19	$42.96	$42.96	0
2013-09-18	$42.96	$42.96	0
2013-09-17	$42.96	$42.96	10,963
2013-09-16	$41.57	$41.57	0
2013-09-13	$41.57	$41.57	0
2013-09-12	$41.57	$41.57	0
2013-09-11	$41.57	$41.57	0
2013-09-10	$41.57	$41.57	0
2013-09-09	$41.57	$41.57	0
2013-09-06	$41.57	$41.57	0
2013-09-05	$41.57	$41.57	0
2013-09-04	$41.57	$41.57	0
2013-09-03	$41.57	$41.57	0
2013-08-30	$41.57	$41.57	0
2013-08-29	$41.57	$41.57	0
2013-08-28	$41.57	$41.57	0
2013-08-27	$41.57	$41.57	0
2013-08-26	$41.57	$41.57	0
2013-08-23	$41.57	$41.57	140
2013-08-22	$41.43	$41.43	279
2013-08-21	$43.71	$43.71	0
2013-08-20	$43.71	$43.71	0
2013-08-19	$43.71	$43.71	559
2013-08-16	$43.61	$43.61	0
2013-08-15	$43.61	$43.61	0
2013-08-14	$43.61	$43.61	0
2013-08-13	$43.61	$43.61	0
2013-08-12	$43.61	$43.61	0
2013-08-09	$43.61	$43.61	0
2013-08-08	$43.61	$43.61	209
2013-08-07	$44.11	$44.11	6,983
2013-08-06	$41.96	$41.96	0
2013-08-05	$41.96	$41.96	0
2013-08-02	$41.96	$41.96	0
2013-08-01	$41.96	$41.96	0
2013-07-31	$41.96	$41.96	0
2013-07-30	$41.96	$41.96	0
2013-07-29	$41.96	$41.96	0
2013-07-26	$41.96	$41.96	0
2013-07-25	$41.96	$41.96	0
2013-07-24	$41.96	$41.96	0
2013-07-23	$41.96	$41.96	0
2013-07-22	$41.96	$41.96	0
2013-07-19	$41.96	$41.96	0
2013-07-18	$41.96	$41.96	0
2013-07-17	$41.96	$41.96	0
2013-07-16	$41.96	$41.96	0
2013-07-15	$41.96	$41.96	0
2013-07-12	$41.96	$41.96	0
2013-07-11	$41.96	$41.96	2,933
2013-07-10	$41.32	$41.32	0
2013-07-09	$41.32	$41.32	419
2013-07-08	$40.17	$40.17	0
2013-07-05	$40.17	$40.17	0
2013-07-03	$40.17	$40.17	0
2013-07-02	$40.17	$40.17	0
2013-07-01	$40.17	$40.17	0
2013-06-28	$40.17	$40.17	0
2013-06-27	$40.17	$40.17	0
2013-06-26	$40.17	$40.17	0
2013-06-25	$40.17	$40.17	0
2013-06-24	$40.17	$40.17	0
2013-06-21	$40.17	$40.17	0
2013-06-20	$40.17	$40.17	0
2013-06-19	$40.17	$40.17	0
2013-06-18	$40.17	$40.17	1,816
2013-06-17	$40.31	$40.31	0
2013-06-14	$40.31	$40.31	0
2013-06-13	$40.31	$40.31	0
2013-06-12	$40.31	$40.31	0
2013-06-11	$40.31	$40.31	0
2013-06-10	$40.31	$40.31	0
2013-06-07	$40.31	$40.31	0
2013-06-06	$40.31	$40.31	0
2013-06-05	$40.31	$40.31	419
2013-06-04	$41.24	$41.24	279
2013-06-03	$41.89	$41.89	0
2013-05-31	$41.89	$41.89	0
2013-05-30	$41.89	$41.89	0
2013-05-29	$41.89	$41.89	0
2013-05-28	$41.89	$41.89	349
2013-05-24	$41.96	$41.96	0
2013-05-23	$41.96	$41.96	0
2013-05-22	$41.96	$41.96	0
2013-05-21	$41.96	$41.96	11,871
2013-05-20	$42.96	$42.96	0
2013-05-17	$42.96	$42.96	0
2013-05-16	$42.96	$42.96	0
2013-05-15	$42.96	$42.96	2,514
2013-05-14	$43.05	$43.05	279
2013-05-13	$43.18	$43.18	0
2013-05-10	$43.18	$43.18	70
2013-05-09	$43.39	$43.39	0
2013-05-08	$43.39	$43.39	0
2013-05-07	$43.39	$43.39	0
2013-05-06	$43.39	$43.39	978
2013-05-03	$43.68	$43.68	2,095
2013-05-02	$43.54	$43.54	349
2013-05-01	$41.39	$41.39	0
2013-04-30	$41.39	$41.39	0
2013-04-29	$41.39	$41.39	0
2013-04-26	$41.39	$41.39	2,793
2013-04-25	$40.31	$40.31	0
2013-04-24	$40.31	$40.31	0
2013-04-23	$40.31	$40.31	0
2013-04-22	$40.31	$40.31	279
2013-04-19	$43.39	$43.39	0
2013-04-18	$43.39	$43.39	0
2013-04-17	$43.39	$43.39	0
2013-04-16	$43.39	$43.39	0
2013-04-15	$43.39	$43.39	0
2013-04-12	$43.39	$43.39	0
2013-04-11	$43.39	$43.39	0
2013-04-10	$43.39	$43.39	0
2013-04-09	$43.39	$43.39	0
2013-04-08	$43.39	$43.39	0
2013-04-05	$43.39	$43.39	0
2013-04-04	$43.39	$43.39	0
2013-04-03	$43.39	$43.39	70
2013-04-02	$42.10	$42.10	0
2013-04-01	$42.10	$42.10	0
2013-03-28	$42.10	$42.10	0
2013-03-27	$42.10	$42.10	0
2013-03-26	$42.10	$42.10	0
2013-03-25	$42.10	$42.10	6,983
2013-03-22	$43.32	$43.32	0
2013-03-21	$43.32	$43.32	0
2013-03-20	$43.32	$43.32	0
2013-03-19	$43.32	$43.32	0
2013-03-18	$43.32	$43.32	1,047
2013-03-15	$41.89	$41.89	0
2013-03-14	$41.89	$41.89	0
2013-03-13	$41.89	$41.89	0
2013-03-12	$41.89	$41.89	0
2013-03-11	$41.89	$41.89	0
2013-03-08	$41.89	$41.89	489
2013-03-07	$41.89	$41.89	349
2013-03-06	$41.53	$41.53	0
2013-03-05	$41.53	$41.53	698
2013-03-04	$41.85	$41.85	30,654
2013-03-01	$41.56	$41.56	33,168
2013-02-28	$41.32	$41.32	215,627
2013-02-27	$41.53	$41.53	6,773
2013-02-26	$41.55	$41.55	21,926
2013-02-25	$41.65	$41.65	144,123
2013-02-22	$42.36	$42.36	349,136
2013-02-21	$41.75	$41.75	174,568
2013-02-20	$42.32	$42.32	34,774
2013-02-19	$42.75	$42.75	4,469
2013-02-15	$42.96	$42.96	0
2013-02-14	$42.96	$42.96	0
2013-02-13	$42.96	$42.96	698
2013-02-12	$42.32	$42.32	0
2013-02-11	$42.32	$42.32	0
2013-02-08	$42.32	$42.32	0
2013-02-07	$42.32	$42.32	0
2013-02-06	$42.32	$42.32	0
2013-02-05	$42.32	$42.32	0
2013-02-04	$42.32	$42.32	0
2013-02-01	$42.32	$42.32	0
2013-01-31	$42.32	$42.32	0
2013-01-30	$42.32	$42.32	0
2013-01-29	$42.32	$42.32	0
2013-01-28	$42.32	$42.32	0
2013-01-25	$42.32	$42.32	2,514
2013-01-24	$41.39	$41.39	698
2013-01-23	$41.24	$41.24	0
2013-01-22	$41.24	$41.24	0
2013-01-18	$41.24	$41.24	2,095
2013-01-17	$41.26	$41.26	0
2013-01-16	$41.26	$41.26	0
2013-01-15	$41.26	$41.26	0
2013-01-14	$41.26	$41.26	0
2013-01-11	$41.26	$41.26	2,723
2013-01-10	$40.46	$40.46	0
2013-01-09	$40.46	$40.46	0
2013-01-08	$40.46	$40.46	0
2013-01-07	$40.46	$40.46	0
2013-01-04	$40.46	$40.46	0
2013-01-03	$40.46	$40.46	0
2013-01-02	$40.46	$40.46	3,352