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
- 2013-03-21 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 | $27.28 | $27.28 | 209,300 | — | — |
| 2013-12-30 | $27.66 | $27.66 | 144,300 | — | — |
| 2013-12-27 | $28.06 | $28.06 | 44,500 | — | — |
| 2013-12-26 | $28.44 | $28.44 | 65,800 | — | — |
| 2013-12-24 | $28.31 | $28.31 | 31,000 | — | — |
| 2013-12-23 | $28.04 | $28.04 | 127,200 | — | — |
| 2013-12-20 | $27.45 | $27.45 | 206,700 | — | — |
| 2013-12-19 | $27.57 | $27.57 | 270,900 | — | — |
| 2013-12-18 | $27.73 | $27.73 | 1,156,500 | — | — |
| 2013-12-17 | $35.61 | $35.61 | 133,100 | — | — |
| 2013-12-16 | $36.36 | $36.36 | 204,200 | — | — |
| 2013-12-13 | $37.16 | $37.16 | 228,800 | — | — |
| 2013-12-12 | $36.78 | $36.78 | 742,900 | — | — |
| 2013-12-11 | $36.25 | $36.25 | 604,300 | — | — |
| 2013-12-10 | $38.14 | $38.14 | 1,344,700 | — | — |
| 2013-12-09 | $29.66 | $29.66 | 178,200 | — | — |
| 2013-12-06 | $27.72 | $27.72 | 220,900 | — | — |
| 2013-12-05 | $27.58 | $27.58 | 115,300 | — | — |
| 2013-12-04 | $28.06 | $28.06 | 176,000 | — | — |
| 2013-12-03 | $27.68 | $27.68 | 168,400 | — | — |
| 2013-12-02 | $27.60 | $27.60 | 259,400 | — | — |
| 2013-11-29 | $27.03 | $27.03 | 150,900 | — | — |
| 2013-11-27 | $26.98 | $26.98 | 288,500 | — | — |
| 2013-11-26 | $25.40 | $25.40 | 420,300 | — | — |
| 2013-11-25 | $24.84 | $24.84 | 288,400 | — | — |
| 2013-11-22 | $23.40 | $23.40 | 202,400 | — | — |
| 2013-11-21 | $22.38 | $22.38 | 193,800 | — | — |
| 2013-11-20 | $21.32 | $21.32 | 82,900 | — | — |
| 2013-11-19 | $21.60 | $21.60 | 161,400 | — | — |
| 2013-11-18 | $21.00 | $21.00 | 360,500 | — | — |
| 2013-11-15 | $20.25 | $20.25 | 25,300 | — | — |
| 2013-11-14 | $20.09 | $20.09 | 23,200 | — | — |
| 2013-11-13 | $20.38 | $20.38 | 39,300 | — | — |
| 2013-11-12 | $20.61 | $20.61 | 50,200 | — | — |
| 2013-11-11 | $20.00 | $20.00 | 92,300 | — | — |
| 2013-11-08 | $20.01 | $20.01 | 150,100 | — | — |
| 2013-11-07 | $19.94 | $19.94 | 75,700 | — | — |
| 2013-11-06 | $19.50 | $19.50 | 59,100 | — | — |
| 2013-11-05 | $18.94 | $18.94 | 102,300 | — | — |
| 2013-11-04 | $19.78 | $19.78 | 94,500 | — | — |
| 2013-11-01 | $20.15 | $20.15 | 89,200 | — | — |
| 2013-10-31 | $19.96 | $19.96 | 36,000 | — | — |
| 2013-10-30 | $19.93 | $19.93 | 73,200 | — | — |
| 2013-10-29 | $19.98 | $19.98 | 50,400 | — | — |
| 2013-10-28 | $19.88 | $19.88 | 31,800 | — | — |
| 2013-10-25 | $20.00 | $20.00 | 87,300 | — | — |
| 2013-10-24 | $20.18 | $20.18 | 83,700 | — | — |
| 2013-10-23 | $20.94 | $20.94 | 65,300 | — | — |
| 2013-10-22 | $20.33 | $20.33 | 50,800 | — | — |
| 2013-10-21 | $19.99 | $19.99 | 63,200 | — | — |
| 2013-10-18 | $20.30 | $20.30 | 405,500 | — | — |
| 2013-10-17 | $20.66 | $20.66 | 301,500 | — | — |
| 2013-10-16 | $20.81 | $20.81 | 278,700 | — | — |
| 2013-10-15 | $19.61 | $19.61 | 136,100 | — | — |
| 2013-10-14 | $19.50 | $19.50 | 151,400 | — | — |
| 2013-10-11 | $20.62 | $20.62 | 51,500 | — | — |
| 2013-10-10 | $20.92 | $20.92 | 71,700 | — | — |
| 2013-10-09 | $20.56 | $20.56 | 120,100 | — | — |
| 2013-10-08 | $20.90 | $20.90 | 133,400 | — | — |
| 2013-10-07 | $21.66 | $21.66 | 29,100 | — | — |
| 2013-10-04 | $21.84 | $21.84 | 163,800 | — | — |
| 2013-10-03 | $22.74 | $22.74 | 47,300 | — | — |
| 2013-10-02 | $23.27 | $23.27 | 82,200 | — | — |
| 2013-10-01 | $23.71 | $23.71 | 343,200 | — | — |
| 2013-09-30 | $22.92 | $22.92 | 130,100 | — | — |
| 2013-09-27 | $23.01 | $23.01 | 99,400 | — | — |
| 2013-09-26 | $23.29 | $23.29 | 87,700 | — | — |
| 2013-09-25 | $22.75 | $22.75 | 193,600 | — | — |
| 2013-09-24 | $22.95 | $22.95 | 147,600 | — | — |
| 2013-09-23 | $23.59 | $23.59 | 157,400 | — | — |
| 2013-09-20 | $25.00 | $25.00 | 435,400 | — | — |
| 2013-09-19 | $24.75 | $24.75 | 481,400 | — | — |
| 2013-09-18 | $22.42 | $22.42 | 189,300 | — | — |
| 2013-09-17 | $21.39 | $21.39 | 239,300 | — | — |
| 2013-09-16 | $19.13 | $19.13 | 152,500 | — | — |
| 2013-09-13 | $19.09 | $19.09 | 66,300 | — | — |
| 2013-09-12 | $19.61 | $19.61 | 46,600 | — | — |
| 2013-09-11 | $19.62 | $19.62 | 53,100 | — | — |
| 2013-09-10 | $19.29 | $19.29 | 96,300 | — | — |
| 2013-09-09 | $18.77 | $18.77 | 47,100 | — | — |
| 2013-09-06 | $18.61 | $18.61 | 87,900 | — | — |
| 2013-09-05 | $18.98 | $18.98 | 86,700 | — | — |
| 2013-09-04 | $18.87 | $18.87 | 70,300 | — | — |
| 2013-09-03 | $18.74 | $18.74 | 31,600 | — | — |
| 2013-08-30 | $18.58 | $18.58 | 39,700 | — | — |
| 2013-08-29 | $18.60 | $18.60 | 45,000 | — | — |
| 2013-08-28 | $18.67 | $18.67 | 16,700 | — | — |
| 2013-08-27 | $18.44 | $18.44 | 36,200 | — | — |
| 2013-08-26 | $18.67 | $18.67 | 32,800 | — | — |
| 2013-08-23 | $18.50 | $18.50 | 84,900 | — | — |
| 2013-08-22 | $18.98 | $18.98 | 33,800 | — | — |
| 2013-08-21 | $19.05 | $19.05 | 45,100 | — | — |
| 2013-08-20 | $18.80 | $18.80 | 55,000 | — | — |
| 2013-08-19 | $18.72 | $18.72 | 28,100 | — | — |
| 2013-08-16 | $18.58 | $18.58 | 74,200 | — | — |
| 2013-08-15 | $19.02 | $19.02 | 37,100 | — | — |
| 2013-08-14 | $18.71 | $18.71 | 43,000 | — | — |
| 2013-08-13 | $18.98 | $18.98 | 83,400 | — | — |
| 2013-08-12 | $18.87 | $18.87 | 94,300 | — | — |
| 2013-08-09 | $17.67 | $17.67 | 44,000 | — | — |
| 2013-08-08 | $17.69 | $17.69 | 41,200 | — | — |
| 2013-08-07 | $18.09 | $18.09 | 53,400 | — | — |
| 2013-08-06 | $18.92 | $18.92 | 44,300 | — | — |
| 2013-08-05 | $19.10 | $19.10 | 54,400 | — | — |
| 2013-08-02 | $18.93 | $18.93 | 110,600 | — | — |
| 2013-08-01 | $19.18 | $19.18 | 135,200 | — | — |
| 2013-07-31 | $18.34 | $18.34 | 131,900 | — | — |
| 2013-07-30 | $17.01 | $17.01 | 43,000 | — | — |
| 2013-07-29 | $16.98 | $16.98 | 219,200 | — | — |
| 2013-07-26 | $17.37 | $17.37 | 93,800 | — | — |
| 2013-07-25 | $17.44 | $17.44 | 71,100 | — | — |
| 2013-07-24 | $17.19 | $17.19 | 81,900 | — | — |
| 2013-07-23 | $17.20 | $17.20 | 101,300 | — | — |
| 2013-07-22 | $17.44 | $17.44 | 100,300 | — | — |
| 2013-07-19 | $17.65 | $17.65 | 45,500 | — | — |
| 2013-07-18 | $18.19 | $18.19 | 69,600 | — | — |
| 2013-07-17 | $18.70 | $18.70 | 157,100 | — | — |
| 2013-07-16 | $17.69 | $17.69 | 60,700 | — | — |
| 2013-07-15 | $17.96 | $17.96 | 57,200 | — | — |
| 2013-07-12 | $17.80 | $17.80 | 181,900 | — | — |
| 2013-07-11 | $18.29 | $18.29 | 117,900 | — | — |
| 2013-07-10 | $19.00 | $19.00 | 140,100 | — | — |
| 2013-07-09 | $18.10 | $18.10 | 106,700 | — | — |
| 2013-07-08 | $17.70 | $17.70 | 34,700 | — | — |
| 2013-07-05 | $17.38 | $17.38 | 52,500 | — | — |
| 2013-07-03 | $17.24 | $17.24 | 53,200 | — | — |
| 2013-07-02 | $17.52 | $17.52 | 125,100 | — | — |
| 2013-07-01 | $17.29 | $17.29 | 78,400 | — | — |
| 2013-06-28 | $17.71 | $17.71 | 526,000 | — | — |
| 2013-06-27 | $17.99 | $17.99 | 75,000 | — | — |
| 2013-06-26 | $18.20 | $18.20 | 34,000 | — | — |
| 2013-06-25 | $18.00 | $18.00 | 49,900 | — | — |
| 2013-06-24 | $17.89 | $17.89 | 43,900 | — | — |
| 2013-06-21 | $17.60 | $17.60 | 83,100 | — | — |
| 2013-06-20 | $17.47 | $17.47 | 59,000 | — | — |
| 2013-06-19 | $17.74 | $17.74 | 45,900 | — | — |
| 2013-06-18 | $17.72 | $17.72 | 114,200 | — | — |
| 2013-06-17 | $16.49 | $16.49 | 30,900 | — | — |
| 2013-06-14 | $16.87 | $16.87 | 22,700 | — | — |
| 2013-06-13 | $17.45 | $17.45 | 25,800 | — | — |
| 2013-06-12 | $18.16 | $18.16 | 11,500 | — | — |
| 2013-06-11 | $18.76 | $18.76 | 23,300 | — | — |
| 2013-06-10 | $18.82 | $18.82 | 11,000 | — | — |
| 2013-06-07 | $18.80 | $18.80 | 8,000 | — | — |
| 2013-06-06 | $18.75 | $18.75 | 7,100 | — | — |
| 2013-06-05 | $18.89 | $18.89 | 23,500 | — | — |
| 2013-06-04 | $18.57 | $18.57 | 50,200 | — | — |
| 2013-06-03 | $18.97 | $18.97 | 8,100 | — | — |
| 2013-05-31 | $19.48 | $19.48 | 55,100 | — | — |
| 2013-05-30 | $19.50 | $19.50 | 37,000 | — | — |
| 2013-05-29 | $19.78 | $19.78 | 43,000 | — | — |
| 2013-05-28 | $19.95 | $19.95 | 35,900 | — | — |
| 2013-05-24 | $20.00 | $20.00 | 21,400 | — | — |
| 2013-05-23 | $19.86 | $19.86 | 19,800 | — | — |
| 2013-05-22 | $20.06 | $20.06 | 6,100 | — | — |
| 2013-05-21 | $20.40 | $20.40 | 36,900 | — | — |
| 2013-05-20 | $20.70 | $20.70 | 8,700 | — | — |
| 2013-05-17 | $20.88 | $20.88 | 17,400 | — | — |
| 2013-05-16 | $20.85 | $20.85 | 34,100 | — | — |
| 2013-05-15 | $20.40 | $20.40 | 69,800 | — | — |
| 2013-05-14 | $19.76 | $19.76 | 27,900 | — | — |
| 2013-05-13 | $19.79 | $19.79 | 19,900 | — | — |
| 2013-05-10 | $19.90 | $19.90 | 16,700 | — | — |
| 2013-05-09 | $20.05 | $20.05 | 19,600 | — | — |
| 2013-05-08 | $20.07 | $20.07 | 17,700 | — | — |
| 2013-05-07 | $19.92 | $19.92 | 18,400 | — | — |
| 2013-05-06 | $19.90 | $19.90 | 26,400 | — | — |
| 2013-05-03 | $19.37 | $19.37 | 37,700 | — | — |
| 2013-05-02 | $19.57 | $19.57 | 95,600 | — | — |
| 2013-05-01 | $19.73 | $19.73 | 50,600 | — | — |
| 2013-04-30 | $19.96 | $19.96 | 53,900 | — | — |
| 2013-04-29 | $20.43 | $20.43 | 89,900 | — | — |
| 2013-04-26 | $20.62 | $20.62 | 175,000 | — | — |
| 2013-04-25 | $18.52 | $18.52 | 166,200 | — | — |
| 2013-04-24 | $21.01 | $21.01 | 111,800 | — | — |
| 2013-04-23 | $20.99 | $20.99 | 165,100 | — | — |
| 2013-04-22 | $20.43 | $20.43 | 124,400 | — | — |
| 2013-04-19 | $20.13 | $20.13 | 142,100 | — | — |
| 2013-04-18 | $20.64 | $20.64 | 71,200 | — | — |
| 2013-04-17 | $19.90 | $19.90 | 40,200 | — | — |
| 2013-04-16 | $20.00 | $20.00 | 107,100 | — | — |
| 2013-04-15 | $20.35 | $20.35 | 183,200 | — | — |
| 2013-04-12 | $19.68 | $19.68 | 59,300 | — | — |
| 2013-04-11 | $21.12 | $21.12 | 32,300 | — | — |
| 2013-04-10 | $21.69 | $21.69 | 74,500 | — | — |
| 2013-04-09 | $20.65 | $20.65 | 82,100 | — | — |
| 2013-04-08 | $20.80 | $20.80 | 93,100 | — | — |
| 2013-04-05 | $20.34 | $20.34 | 42,900 | — | — |
| 2013-04-04 | $19.84 | $19.84 | 35,500 | — | — |
| 2013-04-03 | $19.93 | $19.93 | 98,300 | — | — |
| 2013-04-02 | $20.16 | $20.16 | 130,700 | — | — |
| 2013-04-01 | $19.93 | $19.93 | 68,200 | — | — |
| 2013-03-28 | $18.20 | $18.20 | 57,700 | — | — |
| 2013-03-27 | $17.09 | $17.09 | 33,900 | — | — |
| 2013-03-26 | $17.09 | $17.09 | 27,000 | — | — |
| 2013-03-25 | $16.83 | $16.83 | 24,100 | — | — |
| 2013-03-22 | $16.81 | $16.81 | 75,200 | — | — |
| 2013-03-21 | $17.18 | $17.18 | 1,763,600 | — | — |