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 | $18.02 | $18.02 | 2,612,000 | — | — |
| 2013-12-30 | $17.91 | $17.91 | 1,918,400 | — | — |
| 2013-12-27 | $17.73 | $17.73 | 2,691,300 | — | — |
| 2013-12-26 | $17.77 | $17.77 | 2,259,900 | — | — |
| 2013-12-24 | $17.90 | $17.90 | 683,100 | — | — |
| 2013-12-23 | $17.90 | $17.90 | 1,974,600 | — | — |
| 2013-12-20 | $17.75 | $17.75 | 7,055,200 | — | — |
| 2013-12-19 | $17.36 | $17.36 | 2,475,900 | — | — |
| 2013-12-18 | $17.50 | $17.50 | 2,539,200 | — | — |
| 2013-12-17 | $17.35 | $17.35 | 4,023,000 | — | — |
| 2013-12-16 | $17.77 | $17.77 | 1,885,100 | — | — |
| 2013-12-13 | $17.66 | $17.66 | 4,320,800 | — | — |
| 2013-12-12 | $17.49 | $17.49 | 4,073,000 | — | — |
| 2013-12-11 | $17.60 | $17.60 | 3,255,300 | — | — |
| 2013-12-10 | $17.64 | $17.64 | 2,618,000 | — | — |
| 2013-12-09 | $17.52 | $17.52 | 4,088,800 | — | — |
| 2013-12-06 | $17.78 | $17.78 | 4,483,700 | — | — |
| 2013-12-05 | $17.46 | $17.46 | 2,562,600 | — | — |
| 2013-12-04 | $17.58 | $17.58 | 2,676,000 | — | — |
| 2013-12-03 | $17.50 | $17.50 | 3,120,100 | — | — |
| 2013-12-02 | $17.65 | $17.65 | 4,610,200 | — | — |
| 2013-11-29 | $17.96 | $17.96 | 1,506,100 | — | — |
| 2013-11-27 | $17.86 | $17.86 | 5,083,300 | — | — |
| 2013-11-26 | $17.69 | $17.69 | 5,585,700 | — | — |
| 2013-11-25 | $17.48 | $17.48 | 3,397,600 | — | — |
| 2013-11-22 | $17.55 | $17.55 | 3,624,500 | — | — |
| 2013-11-21 | $17.56 | $17.56 | 4,075,000 | — | — |
| 2013-11-20 | $17.67 | $17.67 | 6,256,400 | — | — |
| 2013-11-19 | $17.48 | $17.48 | 2,961,800 | — | — |
| 2013-11-18 | $17.42 | $17.42 | 4,431,400 | — | — |
| 2013-11-15 | $17.76 | $17.76 | 4,606,300 | — | — |
| 2013-11-14 | $17.25 | $17.25 | 2,920,600 | — | — |
| 2013-11-13 | $17.22 | $17.22 | 3,673,400 | — | — |
| 2013-11-12 | $17.15 | $17.15 | 12,944,400 | — | — |
| 2013-11-11 | $17.42 | $17.42 | 5,387,300 | — | — |
| 2013-11-08 | $17.60 | $17.60 | 1,787,500 | — | — |
| 2013-11-07 | $17.26 | $17.26 | 3,888,200 | — | — |
| 2013-11-06 | $17.41 | $17.41 | 3,922,700 | — | — |
| 2013-11-05 | $17.68 | $17.68 | 3,820,200 | — | — |
| 2013-11-04 | $17.76 | $17.76 | 2,870,800 | — | — |
| 2013-11-01 | $17.77 | $17.77 | 3,714,000 | — | — |
| 2013-10-31 | $17.60 | $17.60 | 4,697,900 | — | — |
| 2013-10-30 | $17.35 | $17.35 | 8,031,100 | — | — |
| 2013-10-29 | $17.46 | $17.46 | 6,582,700 | — | — |
| 2013-10-28 | $17.29 | $17.29 | 4,131,800 | — | — |
| 2013-10-25 | $17.15 | $17.15 | 6,197,900 | — | — |
| 2013-10-24 | $17.29 | $17.29 | 4,734,900 | — | — |
| 2013-10-23 | $17.11 | $17.11 | 5,145,800 | — | — |
| 2013-10-22 | $17.00 | $17.00 | 7,274,300 | — | — |
| 2013-10-21 | $16.85 | $16.85 | 3,107,000 | — | — |
| 2013-10-18 | $16.85 | $16.85 | 5,809,100 | — | — |
| 2013-10-17 | $16.80 | $16.80 | 3,972,000 | — | — |
| 2013-10-16 | $16.78 | $16.78 | 4,511,900 | — | — |
| 2013-10-15 | $16.58 | $16.58 | 4,406,800 | — | — |
| 2013-10-14 | $16.56 | $16.56 | 3,606,300 | — | — |
| 2013-10-11 | $16.41 | $16.41 | 5,085,700 | — | — |
| 2013-10-10 | $16.22 | $16.22 | 5,506,700 | — | — |
| 2013-10-09 | $15.88 | $15.88 | 4,210,300 | — | — |
| 2013-10-08 | $15.80 | $15.80 | 4,825,300 | — | — |
| 2013-10-07 | $15.91 | $15.91 | 8,663,200 | — | — |
| 2013-10-04 | $15.84 | $15.84 | 13,660,000 | — | — |
| 2013-10-03 | $15.87 | $15.87 | 17,833,500 | — | — |
| 2013-10-02 | $16.14 | $16.14 | 17,758,200 | — | — |
| 2013-10-01 | $15.91 | $15.91 | 8,815,300 | — | — |
| 2013-09-30 | $16.06 | $16.06 | 6,237,900 | — | — |
| 2013-09-27 | $16.17 | $16.17 | 7,098,300 | — | — |
| 2013-09-26 | $16.29 | $16.29 | 12,737,900 | — | — |
| 2013-09-25 | $16.80 | $16.80 | 4,389,700 | — | — |
| 2013-09-24 | $17.04 | $17.04 | 5,611,800 | — | — |
| 2013-09-23 | $16.53 | $16.53 | 2,360,000 | — | — |
| 2013-09-20 | $16.64 | $16.64 | 4,594,000 | — | — |
| 2013-09-19 | $16.87 | $16.87 | 3,286,100 | — | — |
| 2013-09-18 | $17.05 | $17.05 | 3,862,600 | — | — |
| 2013-09-17 | $17.00 | $17.00 | 2,538,500 | — | — |
| 2013-09-16 | $16.96 | $16.96 | 5,758,300 | — | — |
| 2013-09-13 | $16.89 | $16.89 | 2,717,700 | — | — |
| 2013-09-12 | $17.11 | $17.11 | 4,836,500 | — | — |
| 2013-09-11 | $17.05 | $17.05 | 7,562,700 | — | — |
| 2013-09-10 | $16.55 | $16.55 | 4,292,100 | — | — |
| 2013-09-09 | $16.34 | $16.34 | 3,668,900 | — | — |
| 2013-09-06 | $16.19 | $16.19 | 3,358,700 | — | — |
| 2013-09-05 | $16.24 | $16.24 | 3,521,200 | — | — |
| 2013-09-04 | $16.03 | $16.03 | 4,992,000 | — | — |
| 2013-09-03 | $15.78 | $15.78 | 3,783,600 | — | — |
| 2013-08-30 | $15.70 | $15.70 | 5,386,300 | — | — |
| 2013-08-29 | $15.77 | $15.77 | 2,795,500 | — | — |
| 2013-08-28 | $15.76 | $15.76 | 11,099,300 | — | — |
| 2013-08-27 | $15.73 | $15.73 | 9,059,500 | — | — |
| 2013-08-26 | $15.86 | $15.86 | 4,125,000 | — | — |
| 2013-08-23 | $15.75 | $15.75 | 3,981,300 | — | — |
| 2013-08-22 | $15.71 | $15.71 | 3,731,700 | — | — |
| 2013-08-21 | $15.76 | $15.76 | 5,040,000 | — | — |
| 2013-08-20 | $15.70 | $15.70 | 4,265,600 | — | — |
| 2013-08-19 | $15.70 | $15.70 | 6,123,600 | — | — |
| 2013-08-16 | $15.98 | $15.98 | 6,373,200 | — | — |
| 2013-08-15 | $16.10 | $16.10 | 5,160,000 | — | — |
| 2013-08-14 | $15.90 | $15.90 | 3,940,500 | — | — |
| 2013-08-13 | $15.83 | $15.83 | 3,615,400 | — | — |
| 2013-08-12 | $15.92 | $15.92 | 4,882,400 | — | — |
| 2013-08-09 | $15.98 | $15.98 | 4,293,800 | — | — |
| 2013-08-08 | $16.13 | $16.13 | 7,110,400 | — | — |
| 2013-08-07 | $15.95 | $15.95 | 4,755,000 | — | — |
| 2013-08-06 | $16.18 | $16.18 | 6,232,000 | — | — |
| 2013-08-05 | $16.00 | $16.00 | 8,754,100 | — | — |
| 2013-08-02 | $16.34 | $16.34 | 8,258,600 | — | — |
| 2013-08-01 | $16.21 | $16.21 | 10,303,300 | — | — |
| 2013-07-31 | $15.93 | $15.93 | 7,681,500 | — | — |
| 2013-07-30 | $15.95 | $15.95 | 12,798,200 | — | — |
| 2013-07-29 | $15.51 | $15.51 | 9,020,200 | — | — |
| 2013-07-26 | $15.89 | $15.89 | 5,884,800 | — | — |
| 2013-07-25 | $15.57 | $15.57 | 7,069,700 | — | — |
| 2013-07-24 | $15.71 | $15.71 | 6,205,200 | — | — |
| 2013-07-23 | $15.65 | $15.65 | 9,298,400 | — | — |
| 2013-07-22 | $15.73 | $15.73 | 6,141,600 | — | — |
| 2013-07-19 | $15.97 | $15.97 | 11,658,700 | — | — |
| 2013-07-18 | $15.47 | $15.47 | 10,825,700 | — | — |
| 2013-07-17 | $15.89 | $15.89 | 13,411,100 | — | — |
| 2013-07-16 | $15.28 | $15.28 | 9,328,500 | — | — |
| 2013-07-15 | $14.67 | $14.67 | 20,636,400 | — | — |
| 2013-07-12 | $14.93 | $14.93 | 10,426,300 | — | — |
| 2013-07-11 | $15.13 | $15.13 | 17,029,600 | — | — |
| 2013-07-10 | $15.39 | $15.39 | 16,327,000 | — | — |
| 2013-07-09 | $15.71 | $15.71 | 9,936,400 | — | — |
| 2013-07-08 | $15.96 | $15.96 | 15,345,100 | — | — |
| 2013-07-05 | $15.66 | $15.66 | 12,427,000 | — | — |
| 2013-07-03 | $14.87 | $14.87 | 8,542,600 | — | — |
| 2013-07-02 | $15.00 | $15.00 | 30,520,100 | — | — |
| 2013-07-01 | $14.79 | $14.79 | 25,839,400 | — | — |
| 2013-06-28 | $15.25 | $15.25 | 16,988,100 | — | — |
| 2013-06-27 | $15.50 | $15.50 | 12,121,700 | — | — |
| 2013-06-26 | $15.40 | $15.40 | 14,755,100 | — | — |
| 2013-06-25 | $15.72 | $15.72 | 3,577,300 | — | — |
| 2013-06-24 | $15.53 | $15.53 | 4,279,700 | — | — |
| 2013-06-21 | $15.62 | $15.62 | 8,323,500 | — | — |
| 2013-06-20 | $15.30 | $15.30 | 9,274,200 | — | — |
| 2013-06-19 | $15.80 | $15.80 | 31,981,500 | — | — |