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
- 2013-06-20 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 | $16.97 | $16.97 | 124,600 | — | — |
| 2013-12-30 | $17.50 | $17.50 | 45,600 | — | — |
| 2013-12-27 | $17.80 | $17.80 | 75,700 | — | — |
| 2013-12-26 | $18.31 | $18.31 | 103,800 | — | — |
| 2013-12-24 | $19.10 | $19.10 | 87,200 | — | — |
| 2013-12-23 | $18.41 | $18.41 | 200,000 | — | — |
| 2013-12-20 | $18.84 | $18.84 | 780,600 | — | — |
| 2013-12-19 | $18.77 | $18.77 | 77,200 | — | — |
| 2013-12-18 | $19.00 | $19.00 | 181,200 | — | — |
| 2013-12-17 | $19.15 | $19.15 | 325,400 | — | — |
| 2013-12-16 | $19.34 | $19.34 | 540,300 | — | — |
| 2013-12-13 | $16.98 | $16.98 | 114,500 | — | — |
| 2013-12-12 | $16.77 | $16.77 | 85,800 | — | — |
| 2013-12-11 | $15.96 | $15.96 | 44,600 | — | — |
| 2013-12-10 | $16.47 | $16.47 | 41,800 | — | — |
| 2013-12-09 | $16.99 | $16.99 | 72,000 | — | — |
| 2013-12-06 | $16.62 | $16.62 | 55,900 | — | — |
| 2013-12-05 | $15.98 | $15.98 | 44,700 | — | — |
| 2013-12-04 | $15.68 | $15.68 | 60,600 | — | — |
| 2013-12-03 | $15.59 | $15.59 | 49,800 | — | — |
| 2013-12-02 | $15.61 | $15.61 | 66,500 | — | — |
| 2013-11-29 | $15.67 | $15.67 | 28,400 | — | — |
| 2013-11-27 | $15.48 | $15.48 | 29,400 | — | — |
| 2013-11-26 | $15.00 | $15.00 | 96,300 | — | — |
| 2013-11-25 | $14.71 | $14.71 | 18,600 | — | — |
| 2013-11-22 | $14.75 | $14.75 | 50,800 | — | — |
| 2013-11-21 | $14.75 | $14.75 | 53,900 | — | — |
| 2013-11-20 | $14.06 | $14.06 | 95,300 | — | — |
| 2013-11-19 | $14.16 | $14.16 | 78,900 | — | — |
| 2013-11-18 | $13.59 | $13.59 | 88,300 | — | — |
| 2013-11-15 | $14.56 | $14.56 | 259,400 | — | — |
| 2013-11-14 | $15.87 | $15.87 | 114,300 | — | — |
| 2013-11-13 | $16.31 | $16.31 | 41,400 | — | — |
| 2013-11-12 | $16.42 | $16.42 | 138,400 | — | — |
| 2013-11-11 | $17.03 | $17.03 | 83,400 | — | — |
| 2013-11-08 | $16.86 | $16.86 | 61,800 | — | — |
| 2013-11-07 | $16.70 | $16.70 | 102,000 | — | — |
| 2013-11-06 | $17.25 | $17.25 | 279,700 | — | — |
| 2013-11-05 | $17.98 | $17.98 | 67,700 | — | — |
| 2013-11-04 | $18.29 | $18.29 | 215,000 | — | — |
| 2013-11-01 | $17.50 | $17.50 | 338,300 | — | — |
| 2013-10-31 | $18.04 | $18.04 | 76,000 | — | — |
| 2013-10-30 | $18.29 | $18.29 | 38,600 | — | — |
| 2013-10-29 | $19.82 | $19.82 | 87,100 | — | — |
| 2013-10-28 | $20.43 | $20.43 | 56,600 | — | — |
| 2013-10-25 | $20.71 | $20.71 | 429,300 | — | — |
| 2013-10-24 | $20.48 | $20.48 | 71,700 | — | — |
| 2013-10-23 | $20.73 | $20.73 | 105,700 | — | — |
| 2013-10-22 | $21.24 | $21.24 | 263,300 | — | — |
| 2013-10-21 | $20.52 | $20.52 | 76,700 | — | — |
| 2013-10-18 | $19.24 | $19.24 | 48,600 | — | — |
| 2013-10-17 | $19.47 | $19.47 | 91,400 | — | — |
| 2013-10-16 | $18.44 | $18.44 | 63,500 | — | — |
| 2013-10-15 | $18.28 | $18.28 | 88,300 | — | — |
| 2013-10-14 | $17.76 | $17.76 | 113,300 | — | — |
| 2013-10-11 | $17.20 | $17.20 | 104,700 | — | — |
| 2013-10-10 | $17.43 | $17.43 | 140,700 | — | — |
| 2013-10-09 | $16.87 | $16.87 | 248,800 | — | — |
| 2013-10-08 | $16.84 | $16.84 | 159,000 | — | — |
| 2013-10-07 | $19.11 | $19.11 | 51,000 | — | — |
| 2013-10-04 | $19.03 | $19.03 | 75,400 | — | — |
| 2013-10-03 | $19.39 | $19.39 | 109,900 | — | — |
| 2013-10-02 | $20.36 | $20.36 | 95,000 | — | — |
| 2013-10-01 | $22.39 | $22.39 | 182,100 | — | — |
| 2013-09-30 | $21.46 | $21.46 | 906,000 | — | — |
| 2013-09-27 | $21.37 | $21.37 | 168,100 | — | — |
| 2013-09-26 | $21.45 | $21.45 | 124,400 | — | — |
| 2013-09-25 | $21.84 | $21.84 | 126,400 | — | — |
| 2013-09-24 | $21.39 | $21.39 | 212,300 | — | — |
| 2013-09-23 | $22.48 | $22.48 | 552,500 | — | — |
| 2013-09-20 | $17.88 | $17.88 | 125,000 | — | — |
| 2013-09-19 | $19.52 | $19.52 | 47,400 | — | — |
| 2013-09-18 | $19.73 | $19.73 | 69,900 | — | — |
| 2013-09-17 | $19.76 | $19.76 | 58,900 | — | — |
| 2013-09-16 | $20.78 | $20.78 | 82,600 | — | — |
| 2013-09-13 | $21.34 | $21.34 | 69,400 | — | — |
| 2013-09-12 | $20.42 | $20.42 | 70,300 | — | — |
| 2013-09-11 | $20.40 | $20.40 | 65,200 | — | — |
| 2013-09-10 | $21.86 | $21.86 | 151,400 | — | — |
| 2013-09-09 | $20.88 | $20.88 | 142,600 | — | — |
| 2013-09-06 | $19.07 | $19.07 | 11,600 | — | — |
| 2013-09-05 | $19.10 | $19.10 | 32,600 | — | — |
| 2013-09-04 | $18.74 | $18.74 | 237,800 | — | — |
| 2013-09-03 | $18.15 | $18.15 | 84,300 | — | — |
| 2013-08-30 | $17.94 | $17.94 | 91,200 | — | — |
| 2013-08-29 | $17.49 | $17.49 | 25,300 | — | — |
| 2013-08-28 | $16.62 | $16.62 | 43,400 | — | — |
| 2013-08-27 | $16.57 | $16.57 | 15,500 | — | — |
| 2013-08-26 | $16.20 | $16.20 | 24,000 | — | — |
| 2013-08-23 | $15.82 | $15.82 | 6,800 | — | — |
| 2013-08-22 | $16.15 | $16.15 | 27,100 | — | — |
| 2013-08-21 | $15.59 | $15.59 | 6,200 | — | — |
| 2013-08-20 | $15.63 | $15.63 | 43,900 | — | — |
| 2013-08-19 | $15.86 | $15.86 | 15,700 | — | — |
| 2013-08-16 | $15.66 | $15.66 | 19,900 | — | — |
| 2013-08-15 | $15.55 | $15.55 | 17,300 | — | — |
| 2013-08-14 | $15.64 | $15.64 | 179,300 | — | — |
| 2013-08-13 | $15.00 | $15.00 | 103,000 | — | — |
| 2013-08-12 | $15.46 | $15.46 | 52,600 | — | — |
| 2013-08-09 | $15.42 | $15.42 | 18,700 | — | — |
| 2013-08-08 | $14.95 | $14.95 | 206,700 | — | — |
| 2013-08-07 | $14.86 | $14.86 | 156,100 | — | — |
| 2013-08-06 | $14.53 | $14.53 | 195,000 | — | — |
| 2013-08-05 | $14.92 | $14.92 | 47,000 | — | — |
| 2013-08-02 | $14.06 | $14.06 | 186,800 | — | — |
| 2013-08-01 | $14.62 | $14.62 | 183,100 | — | — |
| 2013-07-31 | $15.66 | $15.66 | 87,800 | — | — |
| 2013-07-30 | $15.58 | $15.58 | 239,300 | — | — |
| 2013-07-29 | $16.55 | $16.55 | 15,400 | — | — |
| 2013-07-26 | $16.57 | $16.57 | 61,400 | — | — |
| 2013-07-25 | $16.14 | $16.14 | 84,300 | — | — |
| 2013-07-24 | $16.10 | $16.10 | 93,800 | — | — |
| 2013-07-23 | $16.77 | $16.77 | 148,800 | — | — |
| 2013-07-22 | $16.98 | $16.98 | 172,100 | — | — |
| 2013-07-19 | $17.75 | $17.75 | 251,400 | — | — |
| 2013-07-18 | $18.40 | $18.40 | 149,400 | — | — |
| 2013-07-17 | $17.82 | $17.82 | 210,900 | — | — |
| 2013-07-16 | $16.57 | $16.57 | 249,800 | — | — |
| 2013-07-15 | $17.17 | $17.17 | 188,800 | — | — |
| 2013-07-12 | $16.94 | $16.94 | 82,200 | — | — |
| 2013-07-11 | $16.34 | $16.34 | 87,200 | — | — |
| 2013-07-10 | $15.80 | $15.80 | 45,400 | — | — |
| 2013-07-09 | $15.52 | $15.52 | 13,900 | — | — |
| 2013-07-08 | $15.92 | $15.92 | 72,900 | — | — |
| 2013-07-05 | $15.20 | $15.20 | 12,600 | — | — |
| 2013-07-03 | $15.16 | $15.16 | 13,000 | — | — |
| 2013-07-02 | $16.13 | $16.13 | 90,800 | — | — |
| 2013-07-01 | $15.00 | $15.00 | 59,100 | — | — |
| 2013-06-28 | $15.00 | $15.00 | 166,200 | — | — |
| 2013-06-27 | $13.63 | $13.63 | 580,600 | — | — |
| 2013-06-26 | $16.05 | $16.05 | 1,056,200 | — | — |
| 2013-06-25 | $17.54 | $17.54 | 116,400 | — | — |
| 2013-06-24 | $17.35 | $17.35 | 146,300 | — | — |
| 2013-06-21 | $17.50 | $17.50 | 181,700 | — | — |
| 2013-06-20 | $16.49 | $16.49 | 3,371,700 | — | — |