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
- 2013-09-18 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 | $13.55 | $13.55 | 119,900 | — | — |
| 2013-12-30 | $13.55 | $13.55 | 575,700 | — | — |
| 2013-12-27 | $13.65 | $13.65 | 186,000 | — | — |
| 2013-12-26 | $13.72 | $13.72 | 179,800 | — | — |
| 2013-12-24 | $13.83 | $13.83 | 4,120,600 | — | — |
| 2013-12-23 | $13.58 | $13.58 | 665,600 | — | — |
| 2013-12-20 | $14.02 | $14.02 | 310,600 | — | — |
| 2013-12-19 | $14.14 | $14.14 | 288,300 | — | — |
| 2013-12-18 | $14.68 | $14.68 | 76,600 | — | — |
| 2013-12-17 | $14.61 | $14.61 | 145,800 | — | — |
| 2013-12-16 | $14.70 | $14.70 | 155,500 | — | — |
| 2013-12-13 | $14.56 | $14.56 | 141,400 | — | — |
| 2013-12-12 | $14.92 | $14.92 | 1,989,100 | — | — |
| 2013-12-11 | $14.88 | $14.88 | 150,300 | — | — |
| 2013-12-10 | $15.00 | $15.00 | 174,600 | — | — |
| 2013-12-09 | $15.00 | $15.00 | 123,300 | — | — |
| 2013-12-06 | $14.78 | $14.78 | 116,800 | — | — |
| 2013-12-05 | $14.83 | $14.83 | 216,200 | — | — |
| 2013-12-04 | $14.75 | $14.75 | 252,400 | — | — |
| 2013-12-03 | $14.53 | $14.53 | 878,700 | — | — |
| 2013-12-02 | $14.50 | $14.50 | 129,500 | — | — |
| 2013-11-29 | $14.14 | $14.14 | 38,300 | — | — |
| 2013-11-27 | $14.02 | $14.02 | 36,700 | — | — |
| 2013-11-26 | $14.04 | $14.04 | 490,200 | — | — |
| 2013-11-25 | $14.22 | $14.22 | 12,400 | — | — |
| 2013-11-22 | $14.24 | $14.24 | 121,900 | — | — |
| 2013-11-21 | $13.09 | $13.09 | 75,700 | — | — |
| 2013-11-20 | $12.84 | $12.84 | 47,800 | — | — |
| 2013-11-19 | $12.96 | $12.96 | 100,200 | — | — |
| 2013-11-18 | $12.83 | $12.83 | 27,900 | — | — |
| 2013-11-15 | $13.17 | $13.17 | 170,200 | — | — |
| 2013-11-14 | $13.01 | $13.01 | 215,800 | — | — |
| 2013-11-13 | $12.74 | $12.74 | 72,200 | — | — |
| 2013-11-12 | $12.70 | $12.70 | 183,200 | — | — |
| 2013-11-11 | $12.65 | $12.65 | 168,000 | — | — |
| 2013-11-08 | $12.97 | $12.97 | 47,400 | — | — |
| 2013-11-07 | $13.13 | $13.13 | 72,500 | — | — |
| 2013-11-06 | $13.24 | $13.24 | 73,100 | — | — |
| 2013-11-05 | $13.20 | $13.20 | 56,500 | — | — |
| 2013-11-04 | $13.40 | $13.40 | 75,900 | — | — |
| 2013-11-01 | $13.31 | $13.31 | 383,900 | — | — |
| 2013-10-31 | $13.56 | $13.56 | 448,200 | — | — |
| 2013-10-30 | $13.45 | $13.45 | 221,800 | — | — |
| 2013-10-29 | $13.18 | $13.18 | 347,100 | — | — |
| 2013-10-28 | $13.06 | $13.06 | 274,400 | — | — |
| 2013-10-25 | $13.31 | $13.31 | 79,100 | — | — |
| 2013-10-24 | $12.86 | $12.86 | 208,300 | — | — |
| 2013-10-23 | $13.19 | $13.19 | 79,100 | — | — |
| 2013-10-22 | $13.43 | $13.43 | 262,700 | — | — |
| 2013-10-21 | $13.74 | $13.74 | 118,600 | — | — |
| 2013-10-18 | $14.09 | $14.09 | 63,300 | — | — |
| 2013-10-17 | $14.04 | $14.04 | 86,500 | — | — |
| 2013-10-16 | $13.80 | $13.80 | 289,000 | — | — |
| 2013-10-15 | $14.16 | $14.16 | 286,100 | — | — |
| 2013-10-14 | $14.29 | $14.29 | 81,300 | — | — |
| 2013-10-11 | $14.39 | $14.39 | 226,600 | — | — |
| 2013-10-10 | $14.47 | $14.47 | 279,100 | — | — |
| 2013-10-09 | $14.29 | $14.29 | 215,800 | — | — |
| 2013-10-08 | $14.33 | $14.33 | 161,700 | — | — |
| 2013-10-07 | $14.82 | $14.82 | 164,000 | — | — |
| 2013-10-04 | $14.99 | $14.99 | 210,900 | — | — |
| 2013-10-03 | $14.77 | $14.77 | 291,400 | — | — |
| 2013-10-02 | $14.97 | $14.97 | 170,900 | — | — |
| 2013-10-01 | $15.14 | $15.14 | 249,000 | — | — |
| 2013-09-30 | $14.50 | $14.50 | 312,700 | — | — |
| 2013-09-27 | $14.80 | $14.80 | 85,600 | — | — |
| 2013-09-26 | $14.91 | $14.91 | 343,800 | — | — |
| 2013-09-25 | $14.76 | $14.76 | 476,700 | — | — |
| 2013-09-24 | $14.53 | $14.53 | 524,300 | — | — |
| 2013-09-23 | $14.00 | $14.00 | 466,600 | — | — |
| 2013-09-20 | $13.83 | $13.83 | 459,100 | — | — |
| 2013-09-19 | $13.81 | $13.81 | 710,400 | — | — |
| 2013-09-18 | $14.01 | $14.01 | 10,061,000 | — | — |