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
- 2013-05-02 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 | $13.36 | $14.38 | 551,900 | — | — |
| 2013-12-30 | $13.30 | $14.31 | 430,400 | — | — |
| 2013-12-27 | $13.46 | $14.48 | 271,600 | — | — |
| 2013-12-26 | $13.38 | $14.40 | 544,350 | — | — |
| 2013-12-24 | $13.92 | $14.44 | 404,850 | — | — |
| 2013-12-23 | $13.90 | $14.42 | 1,305,800 | — | — |
| 2013-12-20 | $13.88 | $14.40 | 2,299,050 | — | — |
| 2013-12-19 | $13.58 | $14.09 | 1,071,500 | — | — |
| 2013-12-18 | $13.50 | $14.00 | 2,034,150 | — | — |
| 2013-12-17 | $12.90 | $13.38 | 368,100 | — | — |
| 2013-12-16 | $12.86 | $13.34 | 1,134,150 | — | — |
| 2013-12-13 | $12.68 | $13.15 | 492,700 | — | — |
| 2013-12-12 | $12.70 | $13.17 | 2,006,200 | — | — |
| 2013-12-11 | $12.60 | $13.07 | 918,650 | — | — |
| 2013-12-10 | $12.90 | $13.38 | 1,173,600 | — | — |
| 2013-12-09 | $12.68 | $13.15 | 889,150 | — | — |
| 2013-12-06 | $12.38 | $12.84 | 1,087,300 | — | — |
| 2013-12-05 | $12.54 | $13.01 | 803,000 | — | — |
| 2013-12-04 | $12.62 | $13.09 | 2,246,050 | — | — |
| 2013-12-03 | $12.06 | $12.51 | 1,365,100 | — | — |
| 2013-12-02 | $11.90 | $12.34 | 1,529,500 | — | — |
| 2013-11-29 | $12.08 | $12.53 | 589,900 | — | — |
| 2013-11-27 | $12.00 | $12.45 | 1,091,500 | — | — |
| 2013-11-26 | $11.88 | $12.32 | 1,180,450 | — | — |
| 2013-11-25 | $11.90 | $12.34 | 1,167,900 | — | — |
| 2013-11-22 | $12.08 | $12.53 | 3,633,600 | — | — |
| 2013-11-21 | $11.70 | $12.14 | 1,329,900 | — | — |
| 2013-11-20 | $11.74 | $12.18 | 1,166,000 | — | — |
| 2013-11-19 | $11.80 | $12.24 | 1,132,750 | — | — |
| 2013-11-18 | $11.88 | $12.32 | 1,622,850 | — | — |
| 2013-11-15 | $12.14 | $12.59 | 1,799,300 | — | — |
| 2013-11-14 | $12.18 | $12.63 | 1,256,700 | — | — |
| 2013-11-13 | $12.46 | $12.93 | 1,515,350 | — | — |
| 2013-11-12 | $12.22 | $12.68 | 2,223,950 | — | — |
| 2013-11-11 | $11.80 | $12.24 | 2,782,050 | — | — |
| 2013-11-08 | $12.26 | $12.72 | 2,080,800 | — | — |
| 2013-11-07 | $12.44 | $12.90 | 2,389,300 | — | — |
| 2013-11-06 | $13.20 | $13.69 | 817,150 | — | — |
| 2013-11-05 | $13.40 | $13.90 | 995,150 | — | — |
| 2013-11-04 | $13.08 | $13.57 | 499,500 | — | — |
| 2013-11-01 | $13.20 | $13.69 | 1,108,250 | — | — |
| 2013-10-31 | $13.22 | $13.71 | 829,350 | — | — |
| 2013-10-30 | $13.38 | $13.88 | 715,200 | — | — |
| 2013-10-29 | $13.68 | $14.19 | 442,950 | — | — |
| 2013-10-28 | $13.66 | $14.17 | 666,400 | — | — |
| 2013-10-25 | $13.70 | $14.21 | 546,200 | — | — |
| 2013-10-24 | $13.80 | $14.32 | 709,450 | — | — |
| 2013-10-23 | $13.84 | $14.36 | 805,900 | — | — |
| 2013-10-22 | $13.98 | $14.50 | 940,850 | — | — |
| 2013-10-21 | $13.70 | $14.21 | 592,750 | — | — |
| 2013-10-18 | $13.76 | $14.27 | 1,194,550 | — | — |
| 2013-10-17 | $13.38 | $13.88 | 641,450 | — | — |
| 2013-10-16 | $13.28 | $13.78 | 450,450 | — | — |
| 2013-10-15 | $13.18 | $13.67 | 431,000 | — | — |
| 2013-10-14 | $13.30 | $13.80 | 415,800 | — | — |
| 2013-10-11 | $13.20 | $13.69 | 582,250 | — | — |
| 2013-10-10 | $13.22 | $13.71 | 762,100 | — | — |
| 2013-10-09 | $12.88 | $13.36 | 577,800 | — | — |
| 2013-10-08 | $12.78 | $13.26 | 605,350 | — | — |
| 2013-10-07 | $12.86 | $13.34 | 557,900 | — | — |
| 2013-10-04 | $12.92 | $13.40 | 275,050 | — | — |
| 2013-10-03 | $12.90 | $13.38 | 510,050 | — | — |
| 2013-10-02 | $13.02 | $13.51 | 415,300 | — | — |
| 2013-10-01 | $13.16 | $13.65 | 442,500 | — | — |
| 2013-09-30 | $13.24 | $13.73 | 754,750 | — | — |
| 2013-09-27 | $13.42 | $13.92 | 729,550 | — | — |
| 2013-09-26 | $13.34 | $13.84 | 687,550 | — | — |
| 2013-09-25 | $13.04 | $13.53 | 913,250 | — | — |
| 2013-09-24 | $13.64 | $13.79 | 2,169,200 | — | — |
| 2013-09-23 | $13.56 | $13.71 | 1,068,500 | — | — |
| 2013-09-20 | $13.40 | $13.54 | 1,173,350 | — | — |
| 2013-09-19 | $13.58 | $13.73 | 1,485,650 | — | — |
| 2013-09-18 | $13.50 | $13.64 | 4,721,050 | — | — |
| 2013-09-17 | $12.78 | $12.92 | 709,900 | — | — |
| 2013-09-16 | $12.80 | $12.94 | 1,748,500 | — | — |
| 2013-09-13 | $12.78 | $12.92 | 773,700 | — | — |
| 2013-09-12 | $12.68 | $12.82 | 937,300 | — | — |
| 2013-09-11 | $12.52 | $12.65 | 974,950 | — | — |
| 2013-09-10 | $12.60 | $12.74 | 878,900 | — | — |
| 2013-09-09 | $12.82 | $12.96 | 636,250 | — | — |
| 2013-09-06 | $12.76 | $12.90 | 839,950 | — | — |
| 2013-09-05 | $12.82 | $12.96 | 1,341,000 | — | — |
| 2013-09-04 | $12.84 | $12.98 | 1,001,300 | — | — |
| 2013-09-03 | $12.90 | $13.04 | 653,950 | — | — |
| 2013-08-30 | $12.70 | $12.84 | 741,900 | — | — |
| 2013-08-29 | $12.76 | $12.90 | 784,450 | — | — |
| 2013-08-28 | $12.40 | $12.53 | 719,700 | — | — |
| 2013-08-27 | $12.56 | $12.69 | 760,650 | — | — |
| 2013-08-26 | $12.84 | $12.98 | 673,200 | — | — |
| 2013-08-23 | $12.96 | $13.10 | 831,650 | — | — |
| 2013-08-22 | $12.52 | $12.65 | 737,000 | — | — |
| 2013-08-21 | $12.56 | $12.69 | 629,600 | — | — |
| 2013-08-20 | $12.20 | $12.33 | 1,615,550 | — | — |
| 2013-08-19 | $12.20 | $12.33 | 1,445,350 | — | — |
| 2013-08-16 | $12.42 | $12.55 | 1,324,100 | — | — |
| 2013-08-15 | $12.64 | $12.78 | 2,020,750 | — | — |
| 2013-08-14 | $13.06 | $13.20 | 797,850 | — | — |
| 2013-08-13 | $13.30 | $13.44 | 679,250 | — | — |
| 2013-08-12 | $13.40 | $13.54 | 718,100 | — | — |
| 2013-08-09 | $13.58 | $13.73 | 770,300 | — | — |
| 2013-08-08 | $13.78 | $13.93 | 688,750 | — | — |
| 2013-08-07 | $13.70 | $13.85 | 1,886,600 | — | — |
| 2013-08-06 | $13.62 | $13.77 | 1,308,300 | — | — |
| 2013-08-05 | $13.32 | $13.46 | 1,264,500 | — | — |
| 2013-08-02 | $13.50 | $13.64 | 1,309,900 | — | — |
| 2013-08-01 | $13.56 | $13.71 | 2,560,500 | — | — |
| 2013-07-31 | $13.26 | $13.40 | 869,650 | — | — |
| 2013-07-30 | $13.28 | $13.42 | 1,059,950 | — | — |
| 2013-07-29 | $12.82 | $12.96 | 139,500 | — | — |
| 2013-07-26 | $12.84 | $12.98 | 1,490,750 | — | — |
| 2013-07-25 | $13.10 | $13.24 | 984,400 | — | — |
| 2013-07-24 | $13.04 | $13.18 | 956,200 | — | — |
| 2013-07-23 | $13.26 | $13.40 | 1,748,100 | — | — |
| 2013-07-22 | $13.28 | $13.42 | 967,000 | — | — |
| 2013-07-19 | $13.26 | $13.40 | 855,250 | — | — |
| 2013-07-18 | $13.58 | $13.73 | 790,450 | — | — |
| 2013-07-17 | $13.48 | $13.62 | 1,070,750 | — | — |
| 2013-07-16 | $13.48 | $13.62 | 1,217,550 | — | — |
| 2013-07-15 | $13.60 | $13.75 | 1,198,850 | — | — |
| 2013-07-12 | $13.76 | $13.91 | 1,350,700 | — | — |
| 2013-07-11 | $13.34 | $13.48 | 1,341,100 | — | — |
| 2013-07-10 | $13.26 | $13.40 | 918,050 | — | — |
| 2013-07-09 | $13.14 | $13.28 | 947,550 | — | — |
| 2013-07-08 | $13.46 | $13.60 | 1,130,550 | — | — |
| 2013-07-05 | $13.56 | $13.71 | 1,390,850 | — | — |
| 2013-07-03 | $12.92 | $13.06 | 559,450 | — | — |
| 2013-07-02 | $12.90 | $13.04 | 1,564,850 | — | — |
| 2013-07-01 | $13.00 | $13.14 | 1,512,450 | — | — |
| 2013-06-28 | $13.48 | $13.62 | 11,326,000 | — | — |
| 2013-06-27 | $13.10 | $13.24 | 1,258,800 | — | — |
| 2013-06-26 | $12.90 | $13.04 | 1,831,350 | — | — |
| 2013-06-25 | $12.94 | $13.08 | 1,336,850 | — | — |
| 2013-06-24 | $12.58 | $12.72 | 2,167,400 | — | — |
| 2013-06-21 | $12.96 | $13.10 | 1,534,450 | — | — |
| 2013-06-20 | $12.92 | $13.06 | 1,756,500 | — | — |
| 2013-06-19 | $13.14 | $13.28 | 638,900 | — | — |
| 2013-06-18 | $13.36 | $13.50 | 737,750 | — | — |
| 2013-06-17 | $13.40 | $13.54 | 1,480,950 | — | — |
| 2013-06-14 | $13.18 | $13.32 | 858,200 | — | — |
| 2013-06-13 | $12.98 | $13.12 | 2,691,500 | — | — |
| 2013-06-12 | $12.52 | $12.65 | 1,220,100 | — | — |
| 2013-06-11 | $12.84 | $12.98 | 2,270,400 | — | — |
| 2013-06-10 | $13.18 | $13.18 | 1,798,500 | — | — |
| 2013-06-07 | $13.10 | $13.10 | 1,198,650 | — | — |
| 2013-06-06 | $13.48 | $13.48 | 891,400 | — | — |
| 2013-06-05 | $13.44 | $13.44 | 824,000 | — | — |
| 2013-06-04 | $13.48 | $13.48 | 1,122,350 | — | — |
| 2013-06-03 | $13.58 | $13.58 | 1,527,150 | — | — |
| 2013-05-31 | $13.68 | $13.68 | 945,450 | — | — |
| 2013-05-30 | $13.66 | $13.66 | 739,700 | — | — |
| 2013-05-29 | $13.48 | $13.48 | 2,034,450 | — | — |
| 2013-05-28 | $13.10 | $13.10 | 2,584,150 | — | — |
| 2013-05-24 | $13.86 | $13.86 | 644,550 | — | — |
| 2013-05-23 | $13.88 | $13.88 | 2,112,050 | — | — |
| 2013-05-22 | $13.52 | $13.52 | 3,801,300 | — | — |
| 2013-05-21 | $13.80 | $13.80 | 2,351,700 | — | — |
| 2013-05-20 | $13.78 | $13.78 | 1,813,150 | — | — |
| 2013-05-17 | $13.84 | $13.84 | 3,300,500 | — | — |
| 2013-05-16 | $14.00 | $14.00 | 3,307,400 | — | — |
| 2013-05-15 | $13.10 | $13.10 | 1,811,350 | — | — |
| 2013-05-14 | $13.66 | $13.66 | 1,172,450 | — | — |
| 2013-05-13 | $13.70 | $13.70 | 741,300 | — | — |
| 2013-05-10 | $13.94 | $13.94 | 2,805,150 | — | — |
| 2013-05-09 | $13.96 | $13.96 | 992,450 | — | — |
| 2013-05-08 | $14.12 | $14.12 | 2,697,500 | — | — |
| 2013-05-07 | $14.20 | $14.20 | 1,409,250 | — | — |
| 2013-05-06 | $13.82 | $13.82 | 730,400 | — | — |
| 2013-05-03 | $13.50 | $13.50 | 2,934,900 | — | — |
| 2013-05-02 | $13.52 | $13.52 | 3,757,850 | — | — |