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
- 2013-07-19 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 | $13.20 | $13.41 | 85,600 | — | — |
| 2013-12-30 | $13.29 | $13.50 | 49,500 | — | — |
| 2013-12-27 | $13.19 | $13.40 | 157,000 | — | — |
| 2013-12-26 | $13.06 | $13.27 | 48,600 | — | — |
| 2013-12-24 | $13.43 | $13.43 | 12,700 | — | — |
| 2013-12-23 | $13.39 | $13.39 | 42,100 | — | — |
| 2013-12-20 | $13.20 | $13.20 | 330,200 | — | — |
| 2013-12-19 | $13.15 | $13.15 | 68,900 | — | — |
| 2013-12-18 | $13.21 | $13.21 | 205,000 | — | — |
| 2013-12-17 | $13.10 | $13.10 | 453,800 | — | — |
| 2013-12-16 | $13.14 | $13.14 | 167,000 | — | — |
| 2013-12-13 | $13.22 | $13.22 | 89,400 | — | — |
| 2013-12-12 | $13.17 | $13.17 | 25,900 | — | — |
| 2013-12-11 | $13.46 | $13.46 | 32,800 | — | — |
| 2013-12-10 | $13.80 | $13.80 | 227,500 | — | — |
| 2013-12-09 | $13.86 | $13.86 | 35,700 | — | — |
| 2013-12-06 | $13.98 | $13.98 | 48,600 | — | — |
| 2013-12-05 | $13.88 | $13.88 | 28,700 | — | — |
| 2013-12-04 | $13.85 | $13.85 | 41,000 | — | — |
| 2013-12-03 | $13.79 | $13.79 | 31,800 | — | — |
| 2013-12-02 | $13.96 | $13.96 | 63,900 | — | — |
| 2013-11-29 | $13.93 | $13.93 | 16,700 | — | — |
| 2013-11-27 | $13.92 | $13.92 | 41,600 | — | — |
| 2013-11-26 | $13.86 | $13.86 | 42,600 | — | — |
| 2013-11-25 | $13.76 | $13.76 | 40,000 | — | — |
| 2013-11-22 | $13.80 | $13.80 | 72,400 | — | — |
| 2013-11-21 | $13.86 | $13.86 | 85,300 | — | — |
| 2013-11-20 | $13.79 | $13.79 | 43,300 | — | — |
| 2013-11-19 | $13.72 | $13.72 | 106,300 | — | — |
| 2013-11-18 | $13.86 | $13.86 | 87,800 | — | — |
| 2013-11-15 | $13.55 | $13.55 | 70,500 | — | — |
| 2013-11-14 | $13.45 | $13.45 | 55,500 | — | — |
| 2013-11-13 | $13.22 | $13.22 | 30,300 | — | — |
| 2013-11-12 | $13.11 | $13.11 | 57,500 | — | — |
| 2013-11-11 | $13.07 | $13.07 | 389,400 | — | — |
| 2013-11-08 | $13.07 | $13.07 | 232,500 | — | — |
| 2013-11-07 | $13.50 | $13.50 | 142,300 | — | — |
| 2013-11-06 | $13.56 | $13.56 | 32,100 | — | — |
| 2013-11-05 | $13.53 | $13.53 | 34,200 | — | — |
| 2013-11-04 | $13.60 | $13.60 | 183,100 | — | — |
| 2013-11-01 | $13.65 | $13.65 | 90,500 | — | — |
| 2013-10-31 | $13.62 | $13.62 | 267,400 | — | — |
| 2013-10-30 | $14.00 | $14.00 | 168,900 | — | — |
| 2013-10-29 | $14.01 | $14.01 | 212,300 | — | — |
| 2013-10-28 | $14.05 | $14.05 | 77,900 | — | — |
| 2013-10-25 | $14.15 | $14.15 | 273,600 | — | — |
| 2013-10-24 | $13.82 | $13.82 | 80,700 | — | — |
| 2013-10-23 | $13.69 | $13.69 | 42,600 | — | — |
| 2013-10-22 | $13.67 | $13.67 | 265,300 | — | — |
| 2013-10-21 | $13.57 | $13.57 | 41,900 | — | — |
| 2013-10-18 | $13.68 | $13.68 | 210,700 | — | — |
| 2013-10-17 | $13.59 | $13.59 | 95,400 | — | — |
| 2013-10-16 | $13.54 | $13.54 | 80,800 | — | — |
| 2013-10-15 | $13.56 | $13.56 | 206,800 | — | — |
| 2013-10-14 | $13.60 | $13.60 | 61,900 | — | — |
| 2013-10-11 | $13.44 | $13.44 | 194,400 | — | — |
| 2013-10-10 | $13.38 | $13.38 | 87,800 | — | — |
| 2013-10-09 | $13.22 | $13.22 | 135,300 | — | — |
| 2013-10-08 | $13.15 | $13.15 | 181,400 | — | — |
| 2013-10-07 | $13.39 | $13.39 | 45,900 | — | — |
| 2013-10-04 | $13.52 | $13.52 | 65,400 | — | — |
| 2013-10-03 | $13.65 | $13.65 | 91,100 | — | — |
| 2013-10-02 | $13.63 | $13.63 | 125,300 | — | — |
| 2013-10-01 | $13.69 | $13.69 | 187,900 | — | — |
| 2013-09-30 | $13.51 | $13.51 | 1,014,400 | — | — |
| 2013-09-27 | $13.72 | $13.72 | 122,000 | — | — |
| 2013-09-26 | $13.94 | $13.94 | 182,800 | — | — |
| 2013-09-25 | $13.97 | $13.97 | 139,300 | — | — |
| 2013-09-24 | $13.79 | $13.79 | 112,700 | — | — |
| 2013-09-23 | $13.88 | $13.88 | 222,800 | — | — |
| 2013-09-20 | $13.45 | $13.45 | 336,400 | — | — |
| 2013-09-19 | $13.95 | $13.95 | 118,200 | — | — |
| 2013-09-18 | $14.09 | $14.09 | 119,700 | — | — |
| 2013-09-17 | $13.97 | $13.97 | 350,200 | — | — |
| 2013-09-16 | $13.96 | $13.96 | 123,700 | — | — |
| 2013-09-13 | $13.67 | $13.67 | 153,500 | — | — |
| 2013-09-12 | $13.58 | $13.58 | 105,400 | — | — |
| 2013-09-11 | $13.42 | $13.42 | 52,100 | — | — |
| 2013-09-10 | $13.53 | $13.53 | 68,100 | — | — |
| 2013-09-09 | $13.45 | $13.45 | 126,900 | — | — |
| 2013-09-06 | $13.19 | $13.19 | 132,400 | — | — |
| 2013-09-05 | $13.25 | $13.25 | 64,700 | — | — |
| 2013-09-04 | $13.53 | $13.53 | 301,600 | — | — |
| 2013-09-03 | $13.55 | $13.55 | 85,700 | — | — |
| 2013-08-30 | $13.18 | $13.18 | 37,000 | — | — |
| 2013-08-29 | $13.27 | $13.27 | 46,400 | — | — |
| 2013-08-28 | $13.28 | $13.28 | 55,900 | — | — |
| 2013-08-27 | $13.66 | $13.66 | 14,900 | — | — |
| 2013-08-26 | $13.54 | $13.54 | 130,700 | — | — |
| 2013-08-23 | $13.60 | $13.60 | 138,400 | — | — |
| 2013-08-22 | $13.29 | $13.29 | 191,600 | — | — |
| 2013-08-21 | $13.18 | $13.18 | 63,000 | — | — |
| 2013-08-20 | $13.60 | $13.60 | 124,300 | — | — |
| 2013-08-19 | $13.42 | $13.42 | 31,300 | — | — |
| 2013-08-16 | $13.87 | $13.87 | 577,500 | — | — |
| 2013-08-15 | $13.59 | $13.59 | 68,000 | — | — |
| 2013-08-14 | $13.99 | $13.99 | 143,200 | — | — |
| 2013-08-13 | $13.90 | $13.90 | 150,200 | — | — |
| 2013-08-12 | $13.60 | $13.60 | 61,700 | — | — |
| 2013-08-09 | $13.46 | $13.46 | 159,200 | — | — |
| 2013-08-08 | $13.63 | $13.63 | 52,100 | — | — |
| 2013-08-07 | $13.82 | $13.82 | 114,400 | — | — |
| 2013-08-06 | $13.95 | $13.95 | 219,600 | — | — |
| 2013-08-05 | $14.01 | $14.01 | 78,900 | — | — |
| 2013-08-02 | $14.00 | $14.00 | 419,300 | — | — |
| 2013-08-01 | $14.01 | $14.01 | 140,900 | — | — |
| 2013-07-31 | $14.03 | $14.03 | 309,800 | — | — |
| 2013-07-30 | $14.01 | $14.01 | 48,300 | — | — |
| 2013-07-29 | $14.04 | $14.04 | 26,200 | — | — |
| 2013-07-26 | $14.13 | $14.13 | 282,000 | — | — |
| 2013-07-25 | $14.03 | $14.03 | 609,300 | — | — |
| 2013-07-24 | $14.02 | $14.02 | 105,600 | — | — |
| 2013-07-23 | $14.09 | $14.09 | 608,300 | — | — |
| 2013-07-22 | $14.00 | $14.00 | 872,600 | — | — |
| 2013-07-19 | $14.04 | $14.04 | 10,649,600 | — | — |