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
- 2013-06-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $14.56 | $14.56 | 0 |
| 2013-12-30 | $14.56 | $14.56 | 1,907 |
| 2013-12-27 | $14.26 | $14.26 | 1,122 |
| 2013-12-26 | $14.62 | $14.62 | 1,682 |
| 2013-12-24 | $14.72 | $14.72 | 2,019 |
| 2013-12-23 | $14.53 | $14.53 | 78,292 |
| 2013-12-20 | $14.30 | $14.30 | 275,479 |
| 2013-12-19 | $14.32 | $14.32 | 2,131 |
| 2013-12-18 | $14.59 | $14.59 | 1,346 |
| 2013-12-17 | $13.60 | $13.60 | 897 |
| 2013-12-16 | $13.92 | $13.92 | 1,458 |
| 2013-12-13 | $13.33 | $13.33 | 1,009 |
| 2013-12-12 | $13.37 | $13.37 | 6,057 |
| 2013-12-11 | $13.34 | $13.34 | 1,009 |
| 2013-12-10 | $13.20 | $13.20 | 1,122 |
| 2013-12-09 | $14.94 | $14.94 | 2,019 |
| 2013-12-06 | $13.53 | $13.53 | 785 |
| 2013-12-05 | $13.91 | $13.91 | 1,234 |
| 2013-12-04 | $13.60 | $13.60 | 3,253 |
| 2013-12-03 | $14.01 | $14.01 | 2,019 |
| 2013-12-02 | $14.21 | $14.21 | 2,468 |
| 2013-11-29 | $14.69 | $14.69 | 1,458 |
| 2013-11-27 | $14.19 | $14.19 | 224 |
| 2013-11-26 | $14.40 | $14.40 | 112 |
| 2013-11-25 | $13.65 | $13.65 | 2,019 |
| 2013-11-22 | $14.05 | $14.05 | 3,141 |
| 2013-11-21 | $13.85 | $13.85 | 1,346 |
| 2013-11-20 | $13.49 | $13.49 | 1,009 |
| 2013-11-19 | $13.92 | $13.92 | 449 |
| 2013-11-18 | $13.84 | $13.84 | 897 |
| 2013-11-15 | $14.29 | $14.29 | 673 |
| 2013-11-14 | $14.19 | $14.19 | 673 |
| 2013-11-13 | $13.55 | $13.55 | 1,682 |
| 2013-11-12 | $13.37 | $13.37 | 1,234 |
| 2013-11-11 | $14.07 | $14.07 | 224 |
| 2013-11-08 | $14.10 | $14.10 | 2,355 |
| 2013-11-07 | $14.28 | $14.28 | 1,570 |
| 2013-11-06 | $14.32 | $14.32 | 1,009 |
| 2013-11-05 | $14.15 | $14.15 | 1,458 |
| 2013-11-04 | $14.12 | $14.12 | 1,346 |
| 2013-11-01 | $14.12 | $14.12 | 3,141 |
| 2013-10-31 | $14.80 | $14.80 | 2,355 |
| 2013-10-30 | $15.59 | $15.59 | 1,570 |
| 2013-10-29 | $15.41 | $15.41 | 785 |
| 2013-10-28 | $14.79 | $14.79 | 4,038 |
| 2013-10-25 | $15.28 | $15.28 | 2,019 |
| 2013-10-24 | $15.39 | $15.39 | 1,234 |
| 2013-10-23 | $15.29 | $15.29 | 1,122 |
| 2013-10-22 | $15.66 | $15.66 | 897 |
| 2013-10-21 | $15.04 | $15.04 | 1,907 |
| 2013-10-18 | $15.38 | $15.38 | 1,122 |
| 2013-10-17 | $14.13 | $14.13 | 1,458 |
| 2013-10-16 | $13.27 | $13.27 | 2,019 |
| 2013-10-15 | $13.63 | $13.63 | 1,682 |
| 2013-10-14 | $13.19 | $13.19 | 1,009 |
| 2013-10-11 | $13.84 | $13.84 | 1,682 |
| 2013-10-10 | $13.62 | $13.62 | 785 |
| 2013-10-09 | $13.12 | $13.12 | 897 |
| 2013-10-08 | $13.51 | $13.51 | 673 |
| 2013-10-07 | $13.22 | $13.22 | 673 |
| 2013-10-04 | $13.71 | $13.71 | 2,692 |
| 2013-10-03 | $13.69 | $13.69 | 1,682 |
| 2013-10-02 | $13.71 | $13.71 | 1,346 |
| 2013-10-01 | $13.00 | $13.00 | 1,122 |
| 2013-09-30 | $12.94 | $12.94 | 449 |
| 2013-09-27 | $13.01 | $13.01 | 561 |
| 2013-09-26 | $13.22 | $13.22 | 785 |
| 2013-09-25 | $13.52 | $13.52 | 1,346 |
| 2013-09-24 | $13.16 | $13.16 | 897 |
| 2013-09-23 | $12.64 | $12.64 | 561 |
| 2013-09-20 | $13.22 | $13.22 | 1,122 |
| 2013-09-19 | $13.87 | $13.87 | 224 |
| 2013-09-18 | $13.80 | $13.80 | 336 |
| 2013-09-17 | $13.81 | $13.81 | 897 |
| 2013-09-16 | $13.69 | $13.69 | 336 |
| 2013-09-13 | $13.77 | $13.77 | 1,009 |
| 2013-09-12 | $13.41 | $13.41 | 785 |
| 2013-09-11 | $13.34 | $13.34 | 785 |
| 2013-09-10 | $13.27 | $13.27 | 897 |
| 2013-09-09 | $12.84 | $12.84 | 1,234 |
| 2013-09-06 | $12.83 | $12.83 | 449 |
| 2013-09-05 | $12.25 | $12.25 | 785 |
| 2013-09-04 | $12.19 | $12.19 | 1,907 |
| 2013-09-03 | $12.33 | $12.33 | 785 |
| 2013-08-30 | $12.18 | $12.18 | 224 |
| 2013-08-29 | $11.88 | $11.88 | 561 |
| 2013-08-28 | $11.33 | $11.33 | 4,262 |
| 2013-08-27 | $12.10 | $12.10 | 15,142 |
| 2013-08-26 | $12.29 | $12.29 | 1,907 |
| 2013-08-23 | $12.43 | $12.43 | 2,019 |
| 2013-08-22 | $12.61 | $12.61 | 2,804 |
| 2013-08-21 | $12.84 | $12.84 | 2,916 |
| 2013-08-20 | $12.78 | $12.78 | 561 |
| 2013-08-19 | $13.04 | $13.04 | 561 |
| 2013-08-16 | $13.25 | $13.25 | 1,234 |
| 2013-08-15 | $13.26 | $13.26 | 1,122 |
| 2013-08-14 | $13.46 | $13.46 | 1,570 |
| 2013-08-13 | $13.31 | $13.31 | 224 |
| 2013-08-12 | $13.48 | $13.48 | 785 |
| 2013-08-09 | $13.36 | $13.36 | 1,458 |
| 2013-08-08 | $13.44 | $13.44 | 449 |
| 2013-08-07 | $13.18 | $13.18 | 785 |
| 2013-08-06 | $13.45 | $13.45 | 0 |
| 2013-08-05 | $13.45 | $13.45 | 1,234 |
| 2013-08-02 | $12.75 | $12.75 | 785 |
| 2013-08-01 | $12.55 | $12.55 | 1,795 |
| 2013-07-31 | $13.38 | $13.38 | 3,701 |
| 2013-07-30 | $12.95 | $12.95 | 1,009 |
| 2013-07-29 | $13.26 | $13.26 | 1,122 |
| 2013-07-26 | $13.39 | $13.39 | 7,515 |
| 2013-07-25 | $13.38 | $13.38 | 561 |
| 2013-07-24 | $13.64 | $13.64 | 1,458 |
| 2013-07-23 | $13.89 | $13.89 | 6,169 |
| 2013-07-22 | $13.64 | $13.64 | 1,795 |
| 2013-07-19 | $13.03 | $13.03 | 2,580 |
| 2013-07-18 | $13.37 | $13.37 | 85,358 |
| 2013-07-17 | $13.55 | $13.55 | 101,286 |
| 2013-07-16 | $13.41 | $13.41 | 67,299 |
| 2013-07-15 | $13.36 | $13.36 | 89,060 |
| 2013-07-12 | $13.33 | $13.33 | 2,692 |
| 2013-07-11 | $12.95 | $12.95 | 1,122 |
| 2013-07-10 | $12.86 | $12.86 | 224 |
| 2013-07-09 | $13.15 | $13.15 | 112 |
| 2013-07-08 | $12.75 | $12.75 | 0 |
| 2013-07-05 | $12.75 | $12.75 | 2,131 |
| 2013-07-03 | $12.98 | $12.98 | 27,256 |
| 2013-07-02 | $13.52 | $13.52 | 154,901 |
| 2013-07-01 | $13.82 | $13.82 | 142,002 |
| 2013-06-28 | $13.82 | $13.82 | 20,975 |
| 2013-06-27 | $13.37 | $13.37 | 112 |