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 | $23.36 | $23.41 | 379,100 | — | — |
| 2013-12-30 | $23.22 | $23.27 | 543,800 | — | — |
| 2013-12-27 | $23.00 | $23.05 | 465,800 | — | — |
| 2013-12-26 | $22.90 | $22.95 | 359,500 | — | — |
| 2013-12-24 | $22.62 | $22.67 | 453,100 | — | — |
| 2013-12-23 | $22.29 | $22.34 | 620,700 | — | — |
| 2013-12-20 | $22.37 | $22.42 | 1,035,000 | — | — |
| 2013-12-19 | $22.06 | $22.11 | 355,200 | — | — |
| 2013-12-18 | $22.39 | $22.44 | 826,900 | — | — |
| 2013-12-17 | $22.15 | $22.20 | 604,000 | — | — |
| 2013-12-16 | $22.45 | $22.50 | 314,600 | — | — |
| 2013-12-13 | $22.25 | $22.30 | 504,600 | — | — |
| 2013-12-12 | $22.55 | $22.60 | 816,900 | — | — |
| 2013-12-11 | $22.35 | $22.40 | 488,300 | — | — |
| 2013-12-10 | $22.49 | $22.54 | 324,200 | — | — |
| 2013-12-09 | $22.62 | $22.67 | 262,000 | — | — |
| 2013-12-06 | $22.59 | $22.64 | 415,100 | — | — |
| 2013-12-05 | $22.51 | $22.56 | 369,200 | — | — |
| 2013-12-04 | $22.90 | $22.95 | 618,200 | — | — |
| 2013-12-03 | $22.46 | $22.51 | 194,400 | — | — |
| 2013-12-02 | $22.46 | $22.51 | 445,700 | — | — |
| 2013-11-29 | $22.30 | $22.35 | 216,000 | — | — |
| 2013-11-27 | $22.20 | $22.25 | 244,700 | — | — |
| 2013-11-26 | $22.21 | $22.26 | 336,400 | — | — |
| 2013-11-25 | $22.30 | $22.35 | 542,400 | — | — |
| 2013-11-22 | $22.17 | $22.22 | 405,000 | — | — |
| 2013-11-21 | $21.99 | $22.03 | 432,800 | — | — |
| 2013-11-20 | $21.73 | $21.77 | 388,600 | — | — |
| 2013-11-19 | $21.26 | $21.30 | 326,700 | — | — |
| 2013-11-18 | $21.32 | $21.36 | 546,600 | — | — |
| 2013-11-15 | $21.58 | $21.62 | 718,600 | — | — |
| 2013-11-14 | $20.66 | $20.70 | 6,958,500 | — | — |
| 2013-11-13 | $20.79 | $20.83 | 930,900 | — | — |
| 2013-11-12 | $21.09 | $21.09 | 478,600 | — | — |
| 2013-11-11 | $21.72 | $21.72 | 172,300 | — | — |
| 2013-11-08 | $22.95 | $22.95 | 554,400 | — | — |
| 2013-11-07 | $22.98 | $22.98 | 301,400 | — | — |
| 2013-11-06 | $22.99 | $22.99 | 113,100 | — | — |
| 2013-11-05 | $23.00 | $23.00 | 173,600 | — | — |
| 2013-11-04 | $22.94 | $22.94 | 216,000 | — | — |
| 2013-11-01 | $22.05 | $22.05 | 304,900 | — | — |
| 2013-10-31 | $21.99 | $21.99 | 150,000 | — | — |
| 2013-10-30 | $22.10 | $22.10 | 170,200 | — | — |
| 2013-10-29 | $21.95 | $21.95 | 68,200 | — | — |
| 2013-10-28 | $22.05 | $22.05 | 121,700 | — | — |
| 2013-10-25 | $22.15 | $22.15 | 163,800 | — | — |
| 2013-10-24 | $22.01 | $22.01 | 237,200 | — | — |
| 2013-10-23 | $22.72 | $22.72 | 126,400 | — | — |
| 2013-10-22 | $22.80 | $22.80 | 46,800 | — | — |
| 2013-10-21 | $22.56 | $22.56 | 40,700 | — | — |
| 2013-10-18 | $22.99 | $22.99 | 94,000 | — | — |
| 2013-10-17 | $22.78 | $22.78 | 100,700 | — | — |
| 2013-10-16 | $22.67 | $22.67 | 74,400 | — | — |
| 2013-10-15 | $22.65 | $22.65 | 77,600 | — | — |
| 2013-10-14 | $22.78 | $22.78 | 91,100 | — | — |
| 2013-10-11 | $22.99 | $22.99 | 71,400 | — | — |
| 2013-10-10 | $23.05 | $23.05 | 108,700 | — | — |
| 2013-10-09 | $22.68 | $22.68 | 64,900 | — | — |
| 2013-10-08 | $23.12 | $23.12 | 127,000 | — | — |
| 2013-10-07 | $23.05 | $23.05 | 56,700 | — | — |
| 2013-10-04 | $23.35 | $23.35 | 110,300 | — | — |
| 2013-10-03 | $23.32 | $23.32 | 91,000 | — | — |
| 2013-10-02 | $22.78 | $22.78 | 177,400 | — | — |
| 2013-10-01 | $23.20 | $23.20 | 118,500 | — | — |
| 2013-09-30 | $22.83 | $22.83 | 1,433,100 | — | — |
| 2013-09-27 | $23.98 | $23.98 | 156,900 | — | — |
| 2013-09-26 | $23.99 | $23.99 | 473,400 | — | — |
| 2013-09-25 | $24.13 | $24.13 | 263,200 | — | — |
| 2013-09-24 | $24.30 | $24.30 | 393,900 | — | — |
| 2013-09-23 | $23.86 | $23.86 | 442,400 | — | — |
| 2013-09-20 | $22.89 | $22.89 | 1,170,900 | — | — |
| 2013-09-19 | $23.46 | $23.46 | 336,900 | — | — |
| 2013-09-18 | $23.79 | $23.79 | 273,600 | — | — |
| 2013-09-17 | $23.23 | $23.23 | 315,500 | — | — |
| 2013-09-16 | $23.87 | $23.87 | 187,000 | — | — |
| 2013-09-13 | $23.50 | $23.50 | 213,800 | — | — |
| 2013-09-12 | $23.09 | $23.09 | 672,200 | — | — |
| 2013-09-11 | $23.42 | $23.42 | 124,700 | — | — |
| 2013-09-10 | $23.03 | $23.03 | 125,600 | — | — |
| 2013-09-09 | $22.96 | $22.96 | 123,700 | — | — |
| 2013-09-06 | $23.24 | $23.24 | 103,000 | — | — |
| 2013-09-05 | $23.32 | $23.32 | 84,400 | — | — |
| 2013-09-04 | $23.01 | $23.01 | 117,900 | — | — |
| 2013-09-03 | $22.53 | $22.53 | 94,000 | — | — |
| 2013-08-30 | $21.93 | $21.93 | 110,900 | — | — |
| 2013-08-29 | $22.08 | $22.08 | 171,500 | — | — |
| 2013-08-28 | $21.98 | $21.98 | 78,300 | — | — |
| 2013-08-27 | $22.22 | $22.22 | 280,700 | — | — |
| 2013-08-26 | $22.98 | $22.98 | 126,500 | — | — |
| 2013-08-23 | $23.27 | $23.27 | 38,900 | — | — |
| 2013-08-22 | $23.01 | $23.01 | 52,600 | — | — |
| 2013-08-21 | $23.03 | $23.03 | 89,000 | — | — |
| 2013-08-20 | $23.11 | $23.11 | 138,000 | — | — |
| 2013-08-19 | $23.09 | $23.09 | 196,100 | — | — |
| 2013-08-16 | $23.05 | $23.05 | 82,200 | — | — |
| 2013-08-15 | $23.00 | $23.00 | 280,100 | — | — |
| 2013-08-14 | $23.36 | $23.36 | 72,100 | — | — |
| 2013-08-13 | $23.40 | $23.40 | 102,400 | — | — |
| 2013-08-12 | $23.16 | $23.16 | 116,200 | — | — |
| 2013-08-09 | $23.05 | $23.05 | 67,400 | — | — |
| 2013-08-08 | $23.07 | $23.07 | 74,100 | — | — |
| 2013-08-07 | $22.95 | $22.95 | 82,800 | — | — |
| 2013-08-06 | $22.81 | $22.81 | 419,400 | — | — |
| 2013-08-05 | $22.79 | $22.79 | 104,800 | — | — |
| 2013-08-02 | $22.43 | $22.43 | 224,500 | — | — |
| 2013-08-01 | $21.66 | $21.66 | 181,600 | — | — |
| 2013-07-31 | $21.50 | $21.50 | 52,500 | — | — |
| 2013-07-30 | $21.60 | $21.60 | 94,600 | — | — |
| 2013-07-29 | $21.70 | $21.70 | 85,200 | — | — |
| 2013-07-26 | $21.59 | $21.59 | 141,300 | — | — |
| 2013-07-25 | $21.98 | $21.98 | 232,400 | — | — |
| 2013-07-24 | $20.57 | $20.57 | 43,600 | — | — |
| 2013-07-23 | $20.22 | $20.22 | 41,500 | — | — |
| 2013-07-22 | $20.34 | $20.34 | 492,900 | — | — |
| 2013-07-19 | $20.84 | $20.84 | 631,400 | — | — |
| 2013-07-18 | $20.83 | $20.83 | 162,000 | — | — |
| 2013-07-17 | $20.37 | $20.37 | 139,200 | — | — |
| 2013-07-16 | $20.10 | $20.10 | 239,300 | — | — |
| 2013-07-15 | $19.56 | $19.56 | 177,300 | — | — |
| 2013-07-12 | $19.51 | $19.51 | 114,600 | — | — |
| 2013-07-11 | $19.58 | $19.58 | 108,800 | — | — |
| 2013-07-10 | $19.10 | $19.10 | 334,900 | — | — |
| 2013-07-09 | $19.50 | $19.50 | 206,400 | — | — |
| 2013-07-08 | $19.23 | $19.23 | 110,500 | — | — |
| 2013-07-05 | $19.22 | $19.22 | 111,800 | — | — |
| 2013-07-03 | $19.08 | $19.08 | 103,700 | — | — |
| 2013-07-02 | $19.22 | $19.22 | 223,800 | — | — |
| 2013-07-01 | $18.34 | $18.34 | 394,200 | — | — |
| 2013-06-28 | $18.62 | $18.62 | 717,400 | — | — |
| 2013-06-27 | $18.37 | $18.37 | 8,285,800 | — | — |