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
- 2013-03-13 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 | $27.41 | $28.24 | 20,700 | — | — |
| 2013-12-30 | $27.48 | $28.31 | 36,300 | — | — |
| 2013-12-27 | $27.05 | $27.87 | 29,000 | — | — |
| 2013-12-26 | $26.84 | $27.65 | 70,200 | — | — |
| 2013-12-24 | $26.73 | $27.54 | 21,600 | — | — |
| 2013-12-23 | $26.68 | $27.48 | 50,600 | — | — |
| 2013-12-20 | $26.30 | $27.09 | 7,000 | — | — |
| 2013-12-19 | $26.09 | $26.88 | 40,000 | — | — |
| 2013-12-18 | $25.88 | $26.66 | 45,000 | — | — |
| 2013-12-17 | $25.79 | $26.57 | 12,200 | — | — |
| 2013-12-16 | $25.68 | $26.45 | 31,600 | — | — |
| 2013-12-13 | $25.76 | $26.54 | 11,000 | — | — |
| 2013-12-12 | $25.70 | $26.47 | 24,900 | — | — |
| 2013-12-11 | $25.71 | $26.48 | 58,900 | — | — |
| 2013-12-10 | $25.99 | $26.77 | 169,200 | — | — |
| 2013-12-09 | $26.02 | $26.80 | 28,200 | — | — |
| 2013-12-06 | $26.34 | $27.13 | 43,700 | — | — |
| 2013-12-05 | $26.02 | $26.80 | 4,500 | — | — |
| 2013-12-04 | $26.18 | $26.97 | 20,600 | — | — |
| 2013-12-03 | $26.49 | $27.29 | 10,000 | — | — |
| 2013-12-02 | $26.49 | $27.29 | 2,600 | — | — |
| 2013-11-29 | $26.69 | $27.49 | 0 | — | — |
| 2013-11-27 | $26.69 | $27.49 | 33,000 | — | — |
| 2013-11-26 | $26.81 | $27.62 | 4,600 | — | — |
| 2013-11-25 | $27.16 | $27.70 | 7,400 | — | — |
| 2013-11-22 | $27.07 | $27.61 | 1,900 | — | — |
| 2013-11-21 | $26.83 | $27.36 | 5,800 | — | — |
| 2013-11-20 | $26.58 | $27.11 | 5,500 | — | — |
| 2013-11-19 | $26.53 | $27.06 | 49,800 | — | — |
| 2013-11-18 | $26.89 | $27.43 | 25,300 | — | — |
| 2013-11-15 | $26.88 | $27.42 | 43,500 | — | — |
| 2013-11-14 | $26.65 | $27.18 | 150,800 | — | — |
| 2013-11-13 | $26.46 | $26.99 | 16,800 | — | — |
| 2013-11-12 | $26.48 | $27.01 | 69,200 | — | — |
| 2013-11-11 | $26.52 | $27.05 | 23,800 | — | — |
| 2013-11-08 | $26.63 | $27.16 | 28,200 | — | — |
| 2013-11-07 | $26.69 | $27.22 | 13,700 | — | — |
| 2013-11-06 | $26.88 | $27.42 | 5,300 | — | — |
| 2013-11-05 | $26.84 | $27.38 | 121,800 | — | — |
| 2013-11-04 | $26.82 | $27.35 | 10,300 | — | — |
| 2013-11-01 | $26.82 | $27.35 | 18,900 | — | — |
| 2013-10-31 | $26.79 | $27.32 | 38,100 | — | — |
| 2013-10-30 | $26.88 | $27.42 | 15,700 | — | — |
| 2013-10-29 | $26.72 | $27.25 | 31,300 | — | — |
| 2013-10-28 | $26.73 | $27.26 | 10,900 | — | — |
| 2013-10-25 | $27.15 | $27.69 | 36,800 | — | — |
| 2013-10-24 | $26.98 | $27.52 | 3,500 | — | — |
| 2013-10-23 | $26.79 | $27.32 | 16,700 | — | — |
| 2013-10-22 | $26.93 | $27.47 | 113,000 | — | — |
| 2013-10-21 | $26.74 | $27.27 | 59,800 | — | — |
| 2013-10-18 | $26.48 | $27.01 | 34,900 | — | — |
| 2013-10-17 | $26.22 | $26.74 | 64,900 | — | — |
| 2013-10-16 | $26.06 | $26.58 | 16,100 | — | — |
| 2013-10-15 | $25.84 | $26.36 | 53,500 | — | — |
| 2013-10-14 | $26.20 | $26.72 | 12,100 | — | — |
| 2013-10-11 | $26.08 | $26.60 | 19,800 | — | — |
| 2013-10-10 | $25.88 | $26.40 | 10,000 | — | — |
| 2013-10-09 | $25.71 | $26.22 | 9,400 | — | — |
| 2013-10-08 | $25.72 | $26.23 | 303,900 | — | — |
| 2013-10-07 | $26.02 | $26.54 | 31,200 | — | — |
| 2013-10-04 | $26.06 | $26.58 | 21,200 | — | — |
| 2013-10-03 | $26.21 | $26.73 | 15,400 | — | — |
| 2013-10-02 | $26.29 | $26.81 | 27,600 | — | — |
| 2013-10-01 | $26.38 | $26.91 | 71,100 | — | — |
| 2013-09-30 | $26.07 | $26.59 | 28,300 | — | — |
| 2013-09-27 | $26.11 | $26.63 | 19,500 | — | — |
| 2013-09-26 | $26.22 | $26.74 | 15,800 | — | — |
| 2013-09-25 | $25.98 | $26.50 | 9,300 | — | — |
| 2013-09-24 | $25.99 | $26.51 | 18,900 | — | — |
| 2013-09-23 | $26.01 | $26.53 | 16,800 | — | — |
| 2013-09-20 | $26.14 | $26.66 | 10,800 | — | — |
| 2013-09-19 | $26.28 | $26.80 | 24,700 | — | — |
| 2013-09-18 | $25.79 | $26.30 | 11,000 | — | — |
| 2013-09-17 | $25.18 | $25.68 | 116,600 | — | — |
| 2013-09-16 | $25.34 | $25.85 | 20,600 | — | — |
| 2013-09-13 | $25.46 | $25.97 | 21,900 | — | — |
| 2013-09-12 | $25.64 | $26.15 | 31,700 | — | — |
| 2013-09-11 | $25.80 | $26.31 | 17,300 | — | — |
| 2013-09-10 | $26.03 | $26.55 | 78,800 | — | — |
| 2013-09-09 | $25.82 | $26.33 | 15,900 | — | — |
| 2013-09-06 | $25.43 | $25.94 | 4,900 | — | — |
| 2013-09-05 | $25.41 | $25.92 | 48,700 | — | — |
| 2013-09-04 | $25.35 | $25.86 | 19,500 | — | — |
| 2013-09-03 | $25.58 | $26.09 | 251,600 | — | — |
| 2013-08-30 | $25.79 | $26.30 | 39,200 | — | — |
| 2013-08-29 | $25.97 | $26.49 | 34,800 | — | — |
| 2013-08-28 | $25.96 | $26.48 | 45,300 | — | — |
| 2013-08-27 | $25.88 | $26.40 | 14,200 | — | — |
| 2013-08-26 | $25.89 | $26.41 | 19,500 | — | — |
| 2013-08-23 | $26.32 | $26.58 | 13,700 | — | — |
| 2013-08-22 | $26.22 | $26.48 | 10,100 | — | — |
| 2013-08-21 | $26.15 | $26.41 | 8,900 | — | — |
| 2013-08-20 | $26.13 | $26.39 | 12,400 | — | — |
| 2013-08-19 | $25.79 | $26.05 | 16,300 | — | — |
| 2013-08-16 | $26.01 | $26.27 | 283,000 | — | — |
| 2013-08-15 | $26.13 | $26.39 | 82,500 | — | — |
| 2013-08-14 | $26.10 | $26.36 | 105,000 | — | — |
| 2013-08-13 | $26.14 | $26.40 | 68,000 | — | — |
| 2013-08-12 | $26.33 | $26.59 | 10,100 | — | — |
| 2013-08-09 | $26.57 | $26.84 | 28,300 | — | — |
| 2013-08-08 | $26.57 | $26.84 | 21,000 | — | — |
| 2013-08-07 | $26.52 | $26.78 | 16,700 | — | — |
| 2013-08-06 | $26.73 | $27.00 | 16,500 | — | — |
| 2013-08-05 | $26.54 | $26.80 | 18,100 | — | — |
| 2013-08-02 | $26.47 | $26.73 | 12,800 | — | — |
| 2013-08-01 | $26.74 | $27.01 | 28,700 | — | — |
| 2013-07-31 | $26.54 | $26.80 | 20,700 | — | — |
| 2013-07-30 | $26.41 | $26.67 | 14,000 | — | — |
| 2013-07-29 | $26.49 | $26.75 | 57,700 | — | — |
| 2013-07-26 | $26.72 | $26.99 | 16,800 | — | — |
| 2013-07-25 | $26.69 | $26.96 | 10,000 | — | — |
| 2013-07-24 | $26.43 | $26.69 | 20,200 | — | — |
| 2013-07-23 | $26.50 | $26.76 | 10,500 | — | — |
| 2013-07-22 | $26.70 | $26.97 | 14,000 | — | — |
| 2013-07-19 | $26.63 | $26.90 | 43,400 | — | — |
| 2013-07-18 | $26.55 | $26.81 | 82,400 | — | — |
| 2013-07-17 | $26.57 | $26.84 | 23,400 | — | — |
| 2013-07-16 | $26.57 | $26.84 | 10,300 | — | — |
| 2013-07-15 | $26.92 | $27.19 | 27,100 | — | — |
| 2013-07-12 | $26.76 | $27.03 | 20,100 | — | — |
| 2013-07-11 | $26.80 | $27.07 | 5,900 | — | — |
| 2013-07-10 | $26.33 | $26.59 | 28,400 | — | — |
| 2013-07-09 | $26.40 | $26.66 | 22,800 | — | — |
| 2013-07-08 | $26.21 | $26.47 | 13,000 | — | — |
| 2013-07-05 | $25.97 | $26.23 | 600 | — | — |
| 2013-07-03 | $26.02 | $26.28 | 7,000 | — | — |
| 2013-07-02 | $26.08 | $26.34 | 14,500 | — | — |
| 2013-07-01 | $26.22 | $26.48 | 17,300 | — | — |
| 2013-06-28 | $26.00 | $26.26 | 108,000 | — | — |
| 2013-06-27 | $25.95 | $26.21 | 105,600 | — | — |
| 2013-06-26 | $25.58 | $25.84 | 1,900 | — | — |
| 2013-06-25 | $25.13 | $25.38 | 60,800 | — | — |
| 2013-06-24 | $24.72 | $24.97 | 22,200 | — | — |
| 2013-06-21 | $24.89 | $25.14 | 12,000 | — | — |
| 2013-06-20 | $24.88 | $25.13 | 55,600 | — | — |
| 2013-06-19 | $25.61 | $25.87 | 15,100 | — | — |
| 2013-06-18 | $25.89 | $26.15 | 173,800 | — | — |
| 2013-06-17 | $25.79 | $26.05 | 3,300 | — | — |
| 2013-06-14 | $25.58 | $25.84 | 9,900 | — | — |
| 2013-06-13 | $25.44 | $25.69 | 22,200 | — | — |
| 2013-06-12 | $25.40 | $25.65 | 104,800 | — | — |
| 2013-06-11 | $25.22 | $25.47 | 228,600 | — | — |
| 2013-06-10 | $25.54 | $25.79 | 48,800 | — | — |
| 2013-06-07 | $25.54 | $25.79 | 15,300 | — | — |
| 2013-06-06 | $25.22 | $25.47 | 22,800 | — | — |
| 2013-06-05 | $24.84 | $25.09 | 30,800 | — | — |
| 2013-06-04 | $25.22 | $25.47 | 12,000 | — | — |
| 2013-06-03 | $25.37 | $25.62 | 21,100 | — | — |
| 2013-05-31 | $25.35 | $25.60 | 8,700 | — | — |
| 2013-05-30 | $25.60 | $25.86 | 127,600 | — | — |
| 2013-05-29 | $26.01 | $26.27 | 474,200 | — | — |
| 2013-05-28 | $26.51 | $26.77 | 19,600 | — | — |
| 2013-05-24 | $26.45 | $26.71 | 11,900 | — | — |
| 2013-05-23 | $26.83 | $26.83 | 150,700 | — | — |
| 2013-05-22 | $26.96 | $26.96 | 45,700 | — | — |
| 2013-05-21 | $27.05 | $27.05 | 23,800 | — | — |
| 2013-05-20 | $26.68 | $26.68 | 56,000 | — | — |
| 2013-05-17 | $26.58 | $26.58 | 149,200 | — | — |
| 2013-05-16 | $26.41 | $26.41 | 105,000 | — | — |
| 2013-05-15 | $26.65 | $26.65 | 64,700 | — | — |
| 2013-05-14 | $26.55 | $26.55 | 139,700 | — | — |
| 2013-05-13 | $26.56 | $26.56 | 36,300 | — | — |
| 2013-05-10 | $26.60 | $26.60 | 38,500 | — | — |
| 2013-05-09 | $26.49 | $26.49 | 49,200 | — | — |
| 2013-05-08 | $26.36 | $26.36 | 43,200 | — | — |
| 2013-05-07 | $26.18 | $26.18 | 31,200 | — | — |
| 2013-05-06 | $26.01 | $26.01 | 62,500 | — | — |
| 2013-05-03 | $26.04 | $26.04 | 5,500 | — | — |
| 2013-05-02 | $25.74 | $25.74 | 196,100 | — | — |
| 2013-05-01 | $25.85 | $25.85 | 50,900 | — | — |
| 2013-04-30 | $26.35 | $26.35 | 16,900 | — | — |
| 2013-04-29 | $26.34 | $26.34 | 7,900 | — | — |
| 2013-04-26 | $26.34 | $26.34 | 24,200 | — | — |
| 2013-04-25 | $26.31 | $26.31 | 37,200 | — | — |
| 2013-04-24 | $26.47 | $26.47 | 159,200 | — | — |
| 2013-04-23 | $26.39 | $26.39 | 16,300 | — | — |
| 2013-04-22 | $26.21 | $26.21 | 7,700 | — | — |
| 2013-04-19 | $26.01 | $26.01 | 4,900 | — | — |
| 2013-04-18 | $25.82 | $25.82 | 26,900 | — | — |
| 2013-04-17 | $25.60 | $25.60 | 18,900 | — | — |
| 2013-04-16 | $25.92 | $25.92 | 19,700 | — | — |
| 2013-04-15 | $25.48 | $25.48 | 10,800 | — | — |
| 2013-04-12 | $25.94 | $25.94 | 2,200 | — | — |
| 2013-04-11 | $26.07 | $26.07 | 12,400 | — | — |
| 2013-04-10 | $26.10 | $26.10 | 50,300 | — | — |
| 2013-04-09 | $26.11 | $26.11 | 16,000 | — | — |
| 2013-04-08 | $25.95 | $25.95 | 29,400 | — | — |
| 2013-04-05 | $25.50 | $25.50 | 9,200 | — | — |
| 2013-04-04 | $25.70 | $25.70 | 5,400 | — | — |
| 2013-04-03 | $25.64 | $25.64 | 26,200 | — | — |
| 2013-04-02 | $26.21 | $26.21 | 28,000 | — | — |
| 2013-04-01 | $26.24 | $26.24 | 24,600 | — | — |
| 2013-03-28 | $26.14 | $26.14 | 152,100 | — | — |
| 2013-03-27 | $25.92 | $25.92 | 12,600 | — | — |
| 2013-03-26 | $25.98 | $25.98 | 53,200 | — | — |
| 2013-03-25 | $25.70 | $25.70 | 20,300 | — | — |
| 2013-03-22 | $25.65 | $25.65 | 88,000 | — | — |
| 2013-03-21 | $25.40 | $25.40 | 20,300 | — | — |
| 2013-03-20 | $25.20 | $25.20 | 18,800 | — | — |
| 2013-03-19 | $24.78 | $24.78 | 381,200 | — | — |
| 2013-03-18 | $24.75 | $24.75 | 34,200 | — | — |
| 2013-03-15 | $24.85 | $24.85 | 1,100 | — | — |
| 2013-03-14 | $24.79 | $24.79 | 876,400 | — | — |
| 2013-03-13 | $24.90 | $24.90 | 81,900 | — | — |