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
- 2013-06-19 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 | $17.83 | $17.83 | 297,100 | — | — |
| 2013-12-30 | $17.75 | $17.75 | 308,400 | — | — |
| 2013-12-27 | $17.68 | $17.68 | 319,700 | — | — |
| 2013-12-26 | $17.70 | $17.70 | 240,200 | — | — |
| 2013-12-24 | $17.82 | $17.82 | 87,700 | — | — |
| 2013-12-23 | $17.78 | $17.78 | 395,900 | — | — |
| 2013-12-20 | $17.58 | $17.58 | 565,100 | — | — |
| 2013-12-19 | $17.21 | $17.21 | 386,800 | — | — |
| 2013-12-18 | $17.35 | $17.35 | 531,000 | — | — |
| 2013-12-17 | $17.21 | $17.21 | 800,900 | — | — |
| 2013-12-16 | $17.63 | $17.63 | 718,700 | — | — |
| 2013-12-13 | $17.50 | $17.50 | 643,300 | — | — |
| 2013-12-12 | $17.35 | $17.35 | 466,800 | — | — |
| 2013-12-11 | $17.47 | $17.47 | 745,800 | — | — |
| 2013-12-10 | $17.50 | $17.50 | 937,700 | — | — |
| 2013-12-09 | $17.36 | $17.36 | 1,985,800 | — | — |
| 2013-12-06 | $17.36 | $17.36 | 1,733,400 | — | — |
| 2013-12-05 | $17.37 | $17.37 | 513,200 | — | — |
| 2013-12-04 | $17.50 | $17.50 | 540,200 | — | — |
| 2013-12-03 | $17.53 | $17.53 | 560,400 | — | — |
| 2013-12-02 | $17.66 | $17.66 | 889,300 | — | — |
| 2013-11-29 | $17.97 | $17.97 | 392,000 | — | — |
| 2013-11-27 | $17.89 | $17.89 | 1,039,300 | — | — |
| 2013-11-26 | $17.76 | $17.76 | 1,162,100 | — | — |
| 2013-11-25 | $17.61 | $17.61 | 717,400 | — | — |
| 2013-11-22 | $17.71 | $17.71 | 1,203,700 | — | — |
| 2013-11-21 | $17.80 | $17.80 | 299,200 | — | — |
| 2013-11-20 | $17.85 | $17.85 | 805,500 | — | — |
| 2013-11-19 | $17.73 | $17.73 | 471,700 | — | — |
| 2013-11-18 | $17.69 | $17.69 | 795,200 | — | — |
| 2013-11-15 | $18.02 | $18.02 | 842,100 | — | — |
| 2013-11-14 | $17.51 | $17.51 | 573,900 | — | — |
| 2013-11-13 | $17.53 | $17.53 | 833,800 | — | — |
| 2013-11-12 | $17.49 | $17.49 | 1,135,600 | — | — |
| 2013-11-11 | $17.78 | $17.78 | 537,400 | — | — |
| 2013-11-08 | $17.94 | $17.94 | 518,800 | — | — |
| 2013-11-07 | $17.61 | $17.61 | 660,600 | — | — |
| 2013-11-06 | $17.77 | $17.77 | 619,800 | — | — |
| 2013-11-05 | $18.10 | $18.10 | 696,300 | — | — |
| 2013-11-04 | $18.13 | $18.13 | 404,700 | — | — |
| 2013-11-01 | $18.11 | $18.11 | 1,295,300 | — | — |
| 2013-10-31 | $17.93 | $17.93 | 1,810,300 | — | — |
| 2013-10-30 | $17.75 | $17.75 | 677,500 | — | — |
| 2013-10-29 | $17.87 | $17.87 | 889,500 | — | — |
| 2013-10-28 | $17.68 | $17.68 | 1,045,000 | — | — |
| 2013-10-25 | $17.56 | $17.56 | 1,527,000 | — | — |
| 2013-10-24 | $17.72 | $17.72 | 931,700 | — | — |
| 2013-10-23 | $17.49 | $17.49 | 1,532,000 | — | — |
| 2013-10-22 | $17.45 | $17.45 | 1,578,100 | — | — |
| 2013-10-21 | $17.30 | $17.30 | 563,900 | — | — |
| 2013-10-18 | $17.32 | $17.32 | 2,034,100 | — | — |
| 2013-10-17 | $17.26 | $17.26 | 861,300 | — | — |
| 2013-10-16 | $17.26 | $17.26 | 1,241,700 | — | — |
| 2013-10-15 | $17.16 | $17.16 | 1,436,900 | — | — |
| 2013-10-14 | $17.06 | $17.06 | 754,900 | — | — |
| 2013-10-11 | $16.92 | $16.92 | 2,259,400 | — | — |
| 2013-10-10 | $16.65 | $16.65 | 1,069,200 | — | — |
| 2013-10-09 | $16.34 | $16.34 | 4,387,600 | — | — |
| 2013-10-08 | $16.23 | $16.23 | 667,400 | — | — |
| 2013-10-07 | $16.27 | $16.27 | 1,107,800 | — | — |
| 2013-10-04 | $16.27 | $16.27 | 1,114,000 | — | — |
| 2013-10-03 | $16.27 | $16.27 | 2,186,100 | — | — |
| 2013-10-02 | $16.49 | $16.49 | 1,292,300 | — | — |
| 2013-10-01 | $16.29 | $16.29 | 521,200 | — | — |
| 2013-09-30 | $16.43 | $16.43 | 611,800 | — | — |
| 2013-09-27 | $16.56 | $16.56 | 823,300 | — | — |
| 2013-09-26 | $16.67 | $16.67 | 2,539,000 | — | — |
| 2013-09-25 | $17.09 | $17.09 | 1,126,100 | — | — |
| 2013-09-24 | $17.33 | $17.33 | 1,402,900 | — | — |
| 2013-09-23 | $16.79 | $16.79 | 703,900 | — | — |
| 2013-09-20 | $16.91 | $16.91 | 1,416,500 | — | — |
| 2013-09-19 | $17.13 | $17.13 | 884,200 | — | — |
| 2013-09-18 | $17.25 | $17.25 | 951,800 | — | — |
| 2013-09-17 | $17.22 | $17.22 | 548,600 | — | — |
| 2013-09-16 | $17.17 | $17.17 | 772,100 | — | — |
| 2013-09-13 | $17.11 | $17.11 | 411,600 | — | — |
| 2013-09-12 | $17.30 | $17.30 | 601,600 | — | — |
| 2013-09-11 | $17.20 | $17.20 | 1,531,600 | — | — |
| 2013-09-10 | $16.72 | $16.72 | 846,300 | — | — |
| 2013-09-09 | $16.49 | $16.49 | 772,900 | — | — |
| 2013-09-06 | $16.34 | $16.34 | 1,655,900 | — | — |
| 2013-09-05 | $16.39 | $16.39 | 1,912,100 | — | — |
| 2013-09-04 | $16.21 | $16.21 | 2,037,400 | — | — |
| 2013-09-03 | $16.00 | $16.00 | 584,400 | — | — |
| 2013-08-30 | $15.84 | $15.84 | 1,583,300 | — | — |
| 2013-08-29 | $15.96 | $15.96 | 797,500 | — | — |
| 2013-08-28 | $15.97 | $15.97 | 7,235,800 | — | — |
| 2013-08-27 | $15.94 | $15.94 | 3,848,700 | — | — |
| 2013-08-26 | $16.06 | $16.06 | 1,095,300 | — | — |
| 2013-08-23 | $15.92 | $15.92 | 1,676,500 | — | — |
| 2013-08-22 | $15.88 | $15.88 | 1,611,600 | — | — |
| 2013-08-21 | $15.94 | $15.94 | 1,948,100 | — | — |
| 2013-08-20 | $15.88 | $15.88 | 993,300 | — | — |
| 2013-08-19 | $15.89 | $15.89 | 610,700 | — | — |
| 2013-08-16 | $16.19 | $16.19 | 2,144,700 | — | — |
| 2013-08-15 | $16.32 | $16.32 | 1,351,600 | — | — |
| 2013-08-14 | $16.18 | $16.18 | 2,029,000 | — | — |
| 2013-08-13 | $16.05 | $16.05 | 1,643,600 | — | — |
| 2013-08-12 | $16.11 | $16.11 | 1,917,600 | — | — |
| 2013-08-09 | $16.24 | $16.24 | 1,370,900 | — | — |
| 2013-08-08 | $16.38 | $16.38 | 2,109,500 | — | — |
| 2013-08-07 | $16.16 | $16.16 | 1,239,800 | — | — |
| 2013-08-06 | $16.39 | $16.39 | 1,335,300 | — | — |
| 2013-08-05 | $16.21 | $16.21 | 1,127,500 | — | — |
| 2013-08-02 | $16.50 | $16.50 | 2,042,800 | — | — |
| 2013-08-01 | $16.39 | $16.39 | 1,951,600 | — | — |
| 2013-07-31 | $16.09 | $16.09 | 2,392,800 | — | — |
| 2013-07-30 | $16.14 | $16.14 | 3,438,100 | — | — |
| 2013-07-29 | $15.71 | $15.71 | 3,495,600 | — | — |
| 2013-07-26 | $16.09 | $16.09 | 937,600 | — | — |
| 2013-07-25 | $15.76 | $15.76 | 2,097,300 | — | — |
| 2013-07-24 | $15.92 | $15.92 | 2,205,100 | — | — |
| 2013-07-23 | $15.85 | $15.85 | 2,104,900 | — | — |
| 2013-07-22 | $15.90 | $15.90 | 2,159,200 | — | — |
| 2013-07-19 | $16.12 | $16.12 | 3,735,400 | — | — |
| 2013-07-18 | $15.60 | $15.60 | 2,827,900 | — | — |
| 2013-07-17 | $16.02 | $16.02 | 3,737,700 | — | — |
| 2013-07-16 | $15.39 | $15.39 | 2,711,100 | — | — |
| 2013-07-15 | $14.80 | $14.80 | 5,331,400 | — | — |
| 2013-07-12 | $14.99 | $14.99 | 3,042,300 | — | — |
| 2013-07-11 | $15.21 | $15.21 | 3,630,300 | — | — |
| 2013-07-10 | $15.45 | $15.45 | 3,010,500 | — | — |
| 2013-07-09 | $15.73 | $15.73 | 3,656,200 | — | — |
| 2013-07-08 | $16.02 | $16.02 | 4,010,700 | — | — |
| 2013-07-05 | $15.61 | $15.61 | 3,470,900 | — | — |
| 2013-07-03 | $14.97 | $14.97 | 2,265,100 | — | — |
| 2013-07-02 | $14.99 | $14.99 | 8,682,500 | — | — |
| 2013-07-01 | $14.87 | $14.87 | 4,343,500 | — | — |
| 2013-06-28 | $15.38 | $15.38 | 1,793,700 | — | — |
| 2013-06-27 | $15.37 | $15.37 | 3,258,000 | — | — |
| 2013-06-26 | $15.47 | $15.47 | 901,000 | — | — |
| 2013-06-25 | $15.66 | $15.66 | 564,400 | — | — |
| 2013-06-24 | $15.52 | $15.52 | 758,300 | — | — |
| 2013-06-21 | $15.80 | $15.80 | 635,300 | — | — |
| 2013-06-20 | $15.44 | $15.44 | 1,874,600 | — | — |
| 2013-06-19 | $15.53 | $15.53 | 7,717,000 | — | — |