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
- 2013-07-24 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 | $23.95 | $23.95 | 230,100 | — | — |
| 2013-12-30 | $24.44 | $24.44 | 176,800 | — | — |
| 2013-12-27 | $24.50 | $24.50 | 157,100 | — | — |
| 2013-12-26 | $24.32 | $24.32 | 111,700 | — | — |
| 2013-12-24 | $23.08 | $23.08 | 173,100 | — | — |
| 2013-12-23 | $22.84 | $22.84 | 249,800 | — | — |
| 2013-12-20 | $21.77 | $21.77 | 886,500 | — | — |
| 2013-12-19 | $21.79 | $21.79 | 137,100 | — | — |
| 2013-12-18 | $21.91 | $21.91 | 199,400 | — | — |
| 2013-12-17 | $22.40 | $22.40 | 252,200 | — | — |
| 2013-12-16 | $24.05 | $24.05 | 383,300 | — | — |
| 2013-12-13 | $19.57 | $19.57 | 122,500 | — | — |
| 2013-12-12 | $19.42 | $19.42 | 170,500 | — | — |
| 2013-12-11 | $18.19 | $18.19 | 111,700 | — | — |
| 2013-12-10 | $18.67 | $18.67 | 100,900 | — | — |
| 2013-12-09 | $19.11 | $19.11 | 121,200 | — | — |
| 2013-12-06 | $18.86 | $18.86 | 101,600 | — | — |
| 2013-12-05 | $18.04 | $18.04 | 26,600 | — | — |
| 2013-12-04 | $18.01 | $18.01 | 112,600 | — | — |
| 2013-12-03 | $17.82 | $17.82 | 156,200 | — | — |
| 2013-12-02 | $17.28 | $17.28 | 82,600 | — | — |
| 2013-11-29 | $17.55 | $17.55 | 32,900 | — | — |
| 2013-11-27 | $17.76 | $17.76 | 214,100 | — | — |
| 2013-11-26 | $17.23 | $17.23 | 144,300 | — | — |
| 2013-11-25 | $16.06 | $16.06 | 153,900 | — | — |
| 2013-11-22 | $17.85 | $17.85 | 63,800 | — | — |
| 2013-11-21 | $17.98 | $17.98 | 101,600 | — | — |
| 2013-11-20 | $16.98 | $16.98 | 105,200 | — | — |
| 2013-11-19 | $17.06 | $17.06 | 146,500 | — | — |
| 2013-11-18 | $17.00 | $17.00 | 495,500 | — | — |
| 2013-11-15 | $17.60 | $17.60 | 177,500 | — | — |
| 2013-11-14 | $19.00 | $19.00 | 378,600 | — | — |
| 2013-11-13 | $21.50 | $21.50 | 86,100 | — | — |
| 2013-11-12 | $20.09 | $20.09 | 67,100 | — | — |
| 2013-11-11 | $20.89 | $20.89 | 58,300 | — | — |
| 2013-11-08 | $19.85 | $19.85 | 102,400 | — | — |
| 2013-11-07 | $19.46 | $19.46 | 382,700 | — | — |
| 2013-11-06 | $22.00 | $22.00 | 296,500 | — | — |
| 2013-11-05 | $24.30 | $24.30 | 63,500 | — | — |
| 2013-11-04 | $23.84 | $23.84 | 65,700 | — | — |
| 2013-11-01 | $23.00 | $23.00 | 135,200 | — | — |
| 2013-10-31 | $23.16 | $23.16 | 92,500 | — | — |
| 2013-10-30 | $24.53 | $24.53 | 58,000 | — | — |
| 2013-10-29 | $25.68 | $25.68 | 54,000 | — | — |
| 2013-10-28 | $25.04 | $25.04 | 74,600 | — | — |
| 2013-10-25 | $26.52 | $26.52 | 45,300 | — | — |
| 2013-10-24 | $27.72 | $27.72 | 30,500 | — | — |
| 2013-10-23 | $27.30 | $27.30 | 26,100 | — | — |
| 2013-10-22 | $26.71 | $26.71 | 61,700 | — | — |
| 2013-10-21 | $28.80 | $28.80 | 137,100 | — | — |
| 2013-10-18 | $28.52 | $28.52 | 86,000 | — | — |
| 2013-10-17 | $28.40 | $28.40 | 40,300 | — | — |
| 2013-10-16 | $27.42 | $27.42 | 86,200 | — | — |
| 2013-10-15 | $26.43 | $26.43 | 60,100 | — | — |
| 2013-10-14 | $26.23 | $26.23 | 38,700 | — | — |
| 2013-10-11 | $24.76 | $24.76 | 103,000 | — | — |
| 2013-10-10 | $25.16 | $25.16 | 142,700 | — | — |
| 2013-10-09 | $25.15 | $25.15 | 421,800 | — | — |
| 2013-10-08 | $28.97 | $28.97 | 201,800 | — | — |
| 2013-10-07 | $30.79 | $30.79 | 97,900 | — | — |
| 2013-10-04 | $33.18 | $33.18 | 104,500 | — | — |
| 2013-10-03 | $32.25 | $32.25 | 223,200 | — | — |
| 2013-10-02 | $30.04 | $30.04 | 127,400 | — | — |
| 2013-10-01 | $28.75 | $28.75 | 117,700 | — | — |
| 2013-09-30 | $27.96 | $27.96 | 959,300 | — | — |
| 2013-09-27 | $27.86 | $27.86 | 127,000 | — | — |
| 2013-09-26 | $27.44 | $27.44 | 255,500 | — | — |
| 2013-09-25 | $26.95 | $26.95 | 189,600 | — | — |
| 2013-09-24 | $25.78 | $25.78 | 321,200 | — | — |
| 2013-09-23 | $26.09 | $26.09 | 362,400 | — | — |
| 2013-09-20 | $26.71 | $26.71 | 400,000 | — | — |
| 2013-09-19 | $27.66 | $27.66 | 178,200 | — | — |
| 2013-09-18 | $27.12 | $27.12 | 162,500 | — | — |
| 2013-09-17 | $26.07 | $26.07 | 85,200 | — | — |
| 2013-09-16 | $26.90 | $26.90 | 95,400 | — | — |
| 2013-09-13 | $26.55 | $26.55 | 129,200 | — | — |
| 2013-09-12 | $26.93 | $26.93 | 93,500 | — | — |
| 2013-09-11 | $27.13 | $27.13 | 86,400 | — | — |
| 2013-09-10 | $27.72 | $27.72 | 103,600 | — | — |
| 2013-09-09 | $26.79 | $26.79 | 81,800 | — | — |
| 2013-09-06 | $27.08 | $27.08 | 91,500 | — | — |
| 2013-09-05 | $27.10 | $27.10 | 57,100 | — | — |
| 2013-09-04 | $25.44 | $25.44 | 87,300 | — | — |
| 2013-09-03 | $23.58 | $23.58 | 95,000 | — | — |
| 2013-08-30 | $23.58 | $23.58 | 166,300 | — | — |
| 2013-08-29 | $24.87 | $24.87 | 124,900 | — | — |
| 2013-08-28 | $23.10 | $23.10 | 182,500 | — | — |
| 2013-08-27 | $22.65 | $22.65 | 189,500 | — | — |
| 2013-08-26 | $25.60 | $25.60 | 115,400 | — | — |
| 2013-08-23 | $25.87 | $25.87 | 36,400 | — | — |
| 2013-08-22 | $25.47 | $25.47 | 50,300 | — | — |
| 2013-08-21 | $24.79 | $24.79 | 151,800 | — | — |
| 2013-08-20 | $26.76 | $26.76 | 148,900 | — | — |
| 2013-08-19 | $29.11 | $29.11 | 163,600 | — | — |
| 2013-08-16 | $31.91 | $31.91 | 221,300 | — | — |
| 2013-08-15 | $32.18 | $32.18 | 109,200 | — | — |
| 2013-08-14 | $32.77 | $32.77 | 171,600 | — | — |
| 2013-08-13 | $31.37 | $31.37 | 263,500 | — | — |
| 2013-08-12 | $30.48 | $30.48 | 214,900 | — | — |
| 2013-08-09 | $30.00 | $30.00 | 126,800 | — | — |
| 2013-08-08 | $29.85 | $29.85 | 234,900 | — | — |
| 2013-08-07 | $29.67 | $29.67 | 101,100 | — | — |
| 2013-08-06 | $28.96 | $28.96 | 213,400 | — | — |
| 2013-08-05 | $28.80 | $28.80 | 56,200 | — | — |
| 2013-08-02 | $28.84 | $28.84 | 121,800 | — | — |
| 2013-08-01 | $29.15 | $29.15 | 68,200 | — | — |
| 2013-07-31 | $29.16 | $29.16 | 113,900 | — | — |
| 2013-07-30 | $29.10 | $29.10 | 77,300 | — | — |
| 2013-07-29 | $28.64 | $28.64 | 149,400 | — | — |
| 2013-07-26 | $28.53 | $28.53 | 313,700 | — | — |
| 2013-07-25 | $27.78 | $27.78 | 592,600 | — | — |
| 2013-07-24 | $31.28 | $31.28 | 6,203,200 | — | — |