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
- 2013-06-27 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 | $17.05 | $17.18 | 37,900 | — | — |
| 2013-12-30 | $17.12 | $17.25 | 7,000 | — | — |
| 2013-12-27 | $16.50 | $16.62 | 16,500 | — | — |
| 2013-12-26 | $16.93 | $17.06 | 20,000 | — | — |
| 2013-12-24 | $16.99 | $17.12 | 20,200 | — | — |
| 2013-12-23 | $16.74 | $16.87 | 24,200 | — | — |
| 2013-12-20 | $16.75 | $16.88 | 51,200 | — | — |
| 2013-12-19 | $15.85 | $15.97 | 81,800 | — | — |
| 2013-12-18 | $16.26 | $16.38 | 22,000 | — | — |
| 2013-12-17 | $16.36 | $16.48 | 13,200 | — | — |
| 2013-12-16 | $16.18 | $16.30 | 11,600 | — | — |
| 2013-12-13 | $15.65 | $15.77 | 45,000 | — | — |
| 2013-12-12 | $15.83 | $15.95 | 49,400 | — | — |
| 2013-12-11 | $16.49 | $16.61 | 25,000 | — | — |
| 2013-12-10 | $16.64 | $16.77 | 50,100 | — | — |
| 2013-12-09 | $16.80 | $16.93 | 15,500 | — | — |
| 2013-12-06 | $16.54 | $16.67 | 18,300 | — | — |
| 2013-12-05 | $16.00 | $16.12 | 5,400 | — | — |
| 2013-12-04 | $15.95 | $16.07 | 37,300 | — | — |
| 2013-12-03 | $15.87 | $15.99 | 7,200 | — | — |
| 2013-12-02 | $15.99 | $15.99 | 11,200 | — | — |
| 2013-11-29 | $15.90 | $15.90 | 5,700 | — | — |
| 2013-11-27 | $15.48 | $15.48 | 19,400 | — | — |
| 2013-11-26 | $15.00 | $15.00 | 32,400 | — | — |
| 2013-11-25 | $14.76 | $14.76 | 10,000 | — | — |
| 2013-11-22 | $14.81 | $14.81 | 14,100 | — | — |
| 2013-11-21 | $14.74 | $14.74 | 11,300 | — | — |
| 2013-11-20 | $14.50 | $14.50 | 7,100 | — | — |
| 2013-11-19 | $14.70 | $14.70 | 27,200 | — | — |
| 2013-11-18 | $14.50 | $14.50 | 84,400 | — | — |
| 2013-11-15 | $14.70 | $14.70 | 6,400 | — | — |
| 2013-11-14 | $14.67 | $14.67 | 42,200 | — | — |
| 2013-11-13 | $14.92 | $14.92 | 9,300 | — | — |
| 2013-11-12 | $14.30 | $14.30 | 1,700 | — | — |
| 2013-11-11 | $14.29 | $14.29 | 22,200 | — | — |
| 2013-11-08 | $14.80 | $14.80 | 8,300 | — | — |
| 2013-11-07 | $14.64 | $14.64 | 11,600 | — | — |
| 2013-11-06 | $14.77 | $14.77 | 14,000 | — | — |
| 2013-11-05 | $14.78 | $14.78 | 16,200 | — | — |
| 2013-11-04 | $14.75 | $14.75 | 21,200 | — | — |
| 2013-11-01 | $14.40 | $14.40 | 25,400 | — | — |
| 2013-10-31 | $14.77 | $14.77 | 29,600 | — | — |
| 2013-10-30 | $14.20 | $14.20 | 25,100 | — | — |
| 2013-10-29 | $14.34 | $14.34 | 32,600 | — | — |
| 2013-10-28 | $14.39 | $14.39 | 15,300 | — | — |
| 2013-10-25 | $14.22 | $14.22 | 15,800 | — | — |
| 2013-10-24 | $14.25 | $14.25 | 17,100 | — | — |
| 2013-10-23 | $14.01 | $14.01 | 60,600 | — | — |
| 2013-10-22 | $13.86 | $13.86 | 75,500 | — | — |
| 2013-10-21 | $14.50 | $14.50 | 8,900 | — | — |
| 2013-10-18 | $14.53 | $14.53 | 61,400 | — | — |
| 2013-10-17 | $14.63 | $14.63 | 19,800 | — | — |
| 2013-10-16 | $14.64 | $14.64 | 19,700 | — | — |
| 2013-10-15 | $14.74 | $14.74 | 31,400 | — | — |
| 2013-10-14 | $14.90 | $14.90 | 56,800 | — | — |
| 2013-10-11 | $14.85 | $14.85 | 22,400 | — | — |
| 2013-10-10 | $14.10 | $14.10 | 66,800 | — | — |
| 2013-10-09 | $13.65 | $13.65 | 13,200 | — | — |
| 2013-10-08 | $13.49 | $13.49 | 25,600 | — | — |
| 2013-10-07 | $13.73 | $13.73 | 13,300 | — | — |
| 2013-10-04 | $13.72 | $13.72 | 27,000 | — | — |
| 2013-10-03 | $13.69 | $13.69 | 15,600 | — | — |
| 2013-10-02 | $13.70 | $13.70 | 55,200 | — | — |
| 2013-10-01 | $13.99 | $13.99 | 31,800 | — | — |
| 2013-09-30 | $13.63 | $13.63 | 627,400 | — | — |
| 2013-09-27 | $13.28 | $13.28 | 76,000 | — | — |
| 2013-09-26 | $13.57 | $13.57 | 57,100 | — | — |
| 2013-09-25 | $13.45 | $13.45 | 49,300 | — | — |
| 2013-09-24 | $13.56 | $13.56 | 27,000 | — | — |
| 2013-09-23 | $13.65 | $13.65 | 63,900 | — | — |
| 2013-09-20 | $12.50 | $12.50 | 95,700 | — | — |
| 2013-09-19 | $13.82 | $13.82 | 40,100 | — | — |
| 2013-09-18 | $13.39 | $13.39 | 31,000 | — | — |
| 2013-09-17 | $13.38 | $13.38 | 19,100 | — | — |
| 2013-09-16 | $13.57 | $13.57 | 56,800 | — | — |
| 2013-09-13 | $13.49 | $13.49 | 26,400 | — | — |
| 2013-09-12 | $13.28 | $13.28 | 53,800 | — | — |
| 2013-09-11 | $13.12 | $13.12 | 22,600 | — | — |
| 2013-09-10 | $13.20 | $13.20 | 44,700 | — | — |
| 2013-09-09 | $13.05 | $13.05 | 38,200 | — | — |
| 2013-09-06 | $12.69 | $12.69 | 8,500 | — | — |
| 2013-09-05 | $12.56 | $12.56 | 21,100 | — | — |
| 2013-09-04 | $12.95 | $12.95 | 29,500 | — | — |
| 2013-09-03 | $12.11 | $12.11 | 85,400 | — | — |
| 2013-08-30 | $12.23 | $12.23 | 39,200 | — | — |
| 2013-08-29 | $12.48 | $12.48 | 139,300 | — | — |
| 2013-08-28 | $12.77 | $12.77 | 56,500 | — | — |
| 2013-08-27 | $13.53 | $13.53 | 45,500 | — | — |
| 2013-08-26 | $14.01 | $14.01 | 15,000 | — | — |
| 2013-08-23 | $14.20 | $14.20 | 28,300 | — | — |
| 2013-08-22 | $13.81 | $13.81 | 16,100 | — | — |
| 2013-08-21 | $14.23 | $14.23 | 19,100 | — | — |
| 2013-08-20 | $14.00 | $14.00 | 23,100 | — | — |
| 2013-08-19 | $13.88 | $13.88 | 47,200 | — | — |
| 2013-08-16 | $14.00 | $14.00 | 26,500 | — | — |
| 2013-08-15 | $13.96 | $13.96 | 45,200 | — | — |
| 2013-08-14 | $13.75 | $13.75 | 25,400 | — | — |
| 2013-08-13 | $13.87 | $13.87 | 12,200 | — | — |
| 2013-08-12 | $13.60 | $13.60 | 6,300 | — | — |
| 2013-08-09 | $13.60 | $13.60 | 31,000 | — | — |
| 2013-08-08 | $13.58 | $13.58 | 23,700 | — | — |
| 2013-08-07 | $13.50 | $13.50 | 10,200 | — | — |
| 2013-08-06 | $13.82 | $13.82 | 8,900 | — | — |
| 2013-08-05 | $13.60 | $13.60 | 39,800 | — | — |
| 2013-08-02 | $14.04 | $14.04 | 126,000 | — | — |
| 2013-08-01 | $13.40 | $13.40 | 46,600 | — | — |
| 2013-07-31 | $13.60 | $13.60 | 27,300 | — | — |
| 2013-07-30 | $13.63 | $13.63 | 40,900 | — | — |
| 2013-07-29 | $14.01 | $14.01 | 249,500 | — | — |
| 2013-07-26 | $14.06 | $14.06 | 79,900 | — | — |
| 2013-07-25 | $14.25 | $14.25 | 59,700 | — | — |
| 2013-07-24 | $13.71 | $13.71 | 48,100 | — | — |
| 2013-07-23 | $13.10 | $13.10 | 49,100 | — | — |
| 2013-07-22 | $12.90 | $12.90 | 132,000 | — | — |
| 2013-07-19 | $12.26 | $12.26 | 92,700 | — | — |
| 2013-07-18 | $12.50 | $12.50 | 41,600 | — | — |
| 2013-07-17 | $12.61 | $12.61 | 42,100 | — | — |
| 2013-07-16 | $12.99 | $12.99 | 36,100 | — | — |
| 2013-07-15 | $12.75 | $12.75 | 15,200 | — | — |
| 2013-07-12 | $12.65 | $12.65 | 24,500 | — | — |
| 2013-07-11 | $12.58 | $12.58 | 39,200 | — | — |
| 2013-07-10 | $11.75 | $11.75 | 5,600 | — | — |
| 2013-07-09 | $11.70 | $11.70 | 49,700 | — | — |
| 2013-07-08 | $11.53 | $11.53 | 29,000 | — | — |
| 2013-07-05 | $11.59 | $11.59 | 65,500 | — | — |
| 2013-07-03 | $11.73 | $11.73 | 46,300 | — | — |
| 2013-07-02 | $11.65 | $11.65 | 31,900 | — | — |
| 2013-07-01 | $12.39 | $12.39 | 46,400 | — | — |
| 2013-06-28 | $12.00 | $12.00 | 125,400 | — | — |
| 2013-06-27 | $11.83 | $11.83 | 951,400 | — | — |