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
- 2013-04-12 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 | $24.66 | $24.87 | 141,900 | — | — |
| 2013-12-30 | $24.54 | $24.75 | 247,200 | — | — |
| 2013-12-27 | $24.16 | $24.37 | 166,800 | — | — |
| 2013-12-26 | $24.24 | $24.45 | 130,800 | — | — |
| 2013-12-24 | $24.26 | $24.47 | 162,700 | — | — |
| 2013-12-23 | $24.36 | $24.57 | 273,800 | — | — |
| 2013-12-20 | $24.12 | $24.33 | 689,300 | — | — |
| 2013-12-19 | $22.75 | $22.95 | 266,900 | — | — |
| 2013-12-18 | $22.86 | $23.06 | 256,800 | — | — |
| 2013-12-17 | $22.75 | $22.95 | 187,400 | — | — |
| 2013-12-16 | $22.85 | $23.05 | 434,200 | — | — |
| 2013-12-13 | $22.52 | $22.71 | 419,100 | — | — |
| 2013-12-12 | $22.65 | $22.84 | 346,000 | — | — |
| 2013-12-11 | $22.85 | $23.05 | 383,500 | — | — |
| 2013-12-10 | $22.74 | $22.94 | 6,286,900 | — | — |
| 2013-12-09 | $21.11 | $21.29 | 560,300 | — | — |
| 2013-12-06 | $20.94 | $21.12 | 271,000 | — | — |
| 2013-12-05 | $21.09 | $21.27 | 218,800 | — | — |
| 2013-12-04 | $21.34 | $21.52 | 319,200 | — | — |
| 2013-12-03 | $21.85 | $22.04 | 238,700 | — | — |
| 2013-12-02 | $22.25 | $22.44 | 167,000 | — | — |
| 2013-11-29 | $22.07 | $22.26 | 65,700 | — | — |
| 2013-11-27 | $21.89 | $22.08 | 251,400 | — | — |
| 2013-11-26 | $21.01 | $21.19 | 2,225,600 | — | — |
| 2013-11-25 | $21.45 | $21.63 | 184,700 | — | — |
| 2013-11-22 | $21.71 | $21.90 | 245,200 | — | — |
| 2013-11-21 | $21.86 | $22.05 | 147,300 | — | — |
| 2013-11-20 | $21.69 | $21.88 | 261,000 | — | — |
| 2013-11-19 | $21.96 | $22.15 | 570,400 | — | — |
| 2013-11-18 | $22.28 | $22.47 | 387,600 | — | — |
| 2013-11-15 | $22.62 | $22.81 | 245,600 | — | — |
| 2013-11-14 | $22.69 | $22.88 | 435,300 | — | — |
| 2013-11-13 | $22.17 | $22.26 | 328,800 | — | — |
| 2013-11-12 | $22.40 | $22.49 | 182,300 | — | — |
| 2013-11-11 | $22.54 | $22.63 | 501,600 | — | — |
| 2013-11-08 | $22.30 | $22.39 | 590,400 | — | — |
| 2013-11-07 | $22.14 | $22.23 | 1,094,300 | — | — |
| 2013-11-06 | $23.39 | $23.48 | 238,700 | — | — |
| 2013-11-05 | $23.36 | $23.45 | 705,800 | — | — |
| 2013-11-04 | $23.47 | $23.56 | 149,500 | — | — |
| 2013-11-01 | $23.38 | $23.47 | 363,000 | — | — |
| 2013-10-31 | $23.46 | $23.55 | 543,900 | — | — |
| 2013-10-30 | $23.39 | $23.48 | 612,100 | — | — |
| 2013-10-29 | $23.37 | $23.46 | 148,100 | — | — |
| 2013-10-28 | $23.49 | $23.58 | 339,200 | — | — |
| 2013-10-25 | $23.18 | $23.27 | 298,400 | — | — |
| 2013-10-24 | $23.49 | $23.58 | 345,200 | — | — |
| 2013-10-23 | $23.44 | $23.53 | 158,900 | — | — |
| 2013-10-22 | $23.36 | $23.45 | 317,900 | — | — |
| 2013-10-21 | $23.27 | $23.36 | 289,300 | — | — |
| 2013-10-18 | $23.16 | $23.25 | 357,100 | — | — |
| 2013-10-17 | $23.10 | $23.19 | 943,800 | — | — |
| 2013-10-16 | $22.50 | $22.59 | 311,400 | — | — |
| 2013-10-15 | $22.43 | $22.52 | 825,200 | — | — |
| 2013-10-14 | $21.46 | $21.55 | 209,100 | — | — |
| 2013-10-11 | $21.30 | $21.39 | 248,200 | — | — |
| 2013-10-10 | $21.49 | $21.58 | 225,300 | — | — |
| 2013-10-09 | $20.98 | $21.06 | 316,600 | — | — |
| 2013-10-08 | $21.11 | $21.20 | 451,700 | — | — |
| 2013-10-07 | $21.54 | $21.63 | 575,500 | — | — |
| 2013-10-04 | $21.82 | $21.91 | 361,100 | — | — |
| 2013-10-03 | $21.78 | $21.87 | 621,900 | — | — |
| 2013-10-02 | $22.23 | $22.32 | 273,400 | — | — |
| 2013-10-01 | $22.15 | $22.24 | 625,000 | — | — |
| 2013-09-30 | $22.21 | $22.30 | 1,115,900 | — | — |
| 2013-09-27 | $21.68 | $21.77 | 1,598,900 | — | — |
| 2013-09-26 | $22.22 | $22.31 | 624,900 | — | — |
| 2013-09-25 | $22.40 | $22.49 | 698,900 | — | — |
| 2013-09-24 | $22.56 | $22.65 | 596,000 | — | — |
| 2013-09-23 | $22.62 | $22.71 | 519,200 | — | — |
| 2013-09-20 | $22.71 | $22.80 | 1,243,400 | — | — |
| 2013-09-19 | $22.74 | $22.83 | 2,516,600 | — | — |
| 2013-09-18 | $22.96 | $23.05 | 868,700 | — | — |
| 2013-09-17 | $23.02 | $23.11 | 922,600 | — | — |
| 2013-09-16 | $22.83 | $22.92 | 880,200 | — | — |
| 2013-09-13 | $23.11 | $23.20 | 7,589,900 | — | — |
| 2013-09-12 | $22.70 | $22.79 | 832,400 | — | — |
| 2013-09-11 | $23.32 | $23.41 | 249,400 | — | — |
| 2013-09-10 | $23.63 | $23.73 | 517,800 | — | — |
| 2013-09-09 | $24.78 | $24.88 | 109,700 | — | — |
| 2013-09-06 | $24.39 | $24.49 | 81,600 | — | — |
| 2013-09-05 | $24.39 | $24.49 | 103,600 | — | — |
| 2013-09-04 | $24.49 | $24.59 | 144,500 | — | — |
| 2013-09-03 | $24.16 | $24.26 | 137,800 | — | — |
| 2013-08-30 | $23.87 | $23.97 | 144,000 | — | — |
| 2013-08-29 | $24.20 | $24.30 | 151,900 | — | — |
| 2013-08-28 | $23.92 | $24.02 | 219,200 | — | — |
| 2013-08-27 | $24.50 | $24.60 | 85,400 | — | — |
| 2013-08-26 | $25.30 | $25.40 | 138,000 | — | — |
| 2013-08-23 | $24.50 | $24.60 | 169,700 | — | — |
| 2013-08-22 | $24.76 | $24.86 | 95,800 | — | — |
| 2013-08-21 | $24.72 | $24.82 | 212,500 | — | — |
| 2013-08-20 | $24.70 | $24.80 | 191,000 | — | — |
| 2013-08-19 | $24.69 | $24.79 | 318,200 | — | — |
| 2013-08-16 | $24.62 | $24.72 | 87,500 | — | — |
| 2013-08-15 | $24.34 | $24.44 | 193,800 | — | — |
| 2013-08-14 | $24.85 | $24.85 | 139,900 | — | — |
| 2013-08-13 | $24.85 | $24.85 | 459,900 | — | — |
| 2013-08-12 | $24.38 | $24.38 | 608,500 | — | — |
| 2013-08-09 | $24.21 | $24.21 | 188,400 | — | — |
| 2013-08-08 | $24.60 | $24.60 | 372,100 | — | — |
| 2013-08-07 | $24.86 | $24.86 | 74,800 | — | — |
| 2013-08-06 | $24.76 | $24.76 | 147,700 | — | — |
| 2013-08-05 | $25.00 | $25.00 | 352,100 | — | — |
| 2013-08-02 | $24.03 | $24.03 | 221,200 | — | — |
| 2013-08-01 | $24.15 | $24.15 | 219,800 | — | — |
| 2013-07-31 | $23.90 | $23.90 | 292,700 | — | — |
| 2013-07-30 | $24.09 | $24.09 | 303,600 | — | — |
| 2013-07-29 | $24.12 | $24.12 | 30,600 | — | — |
| 2013-07-26 | $24.51 | $24.51 | 498,400 | — | — |
| 2013-07-25 | $24.90 | $24.90 | 395,200 | — | — |
| 2013-07-24 | $24.80 | $24.80 | 242,000 | — | — |
| 2013-07-23 | $24.39 | $24.39 | 278,900 | — | — |
| 2013-07-22 | $24.45 | $24.45 | 256,000 | — | — |
| 2013-07-19 | $24.03 | $24.03 | 342,800 | — | — |
| 2013-07-18 | $23.99 | $23.99 | 394,200 | — | — |
| 2013-07-17 | $23.74 | $23.74 | 225,200 | — | — |
| 2013-07-16 | $23.80 | $23.80 | 482,900 | — | — |
| 2013-07-15 | $23.74 | $23.74 | 242,800 | — | — |
| 2013-07-12 | $23.83 | $23.83 | 246,300 | — | — |
| 2013-07-11 | $23.80 | $23.80 | 200,200 | — | — |
| 2013-07-10 | $23.70 | $23.70 | 278,400 | — | — |
| 2013-07-09 | $23.39 | $23.39 | 307,000 | — | — |
| 2013-07-08 | $22.61 | $22.61 | 239,700 | — | — |
| 2013-07-05 | $22.59 | $22.59 | 186,700 | — | — |
| 2013-07-03 | $22.06 | $22.06 | 124,700 | — | — |
| 2013-07-02 | $22.01 | $22.01 | 214,600 | — | — |
| 2013-07-01 | $22.24 | $22.24 | 199,700 | — | — |
| 2013-06-28 | $21.97 | $21.97 | 2,630,800 | — | — |
| 2013-06-27 | $21.91 | $21.91 | 311,300 | — | — |
| 2013-06-26 | $21.83 | $21.83 | 1,299,400 | — | — |
| 2013-06-25 | $21.50 | $21.50 | 852,300 | — | — |
| 2013-06-24 | $21.01 | $21.01 | 445,800 | — | — |
| 2013-06-21 | $21.56 | $21.56 | 1,133,100 | — | — |
| 2013-06-20 | $22.33 | $22.33 | 518,000 | — | — |
| 2013-06-19 | $22.40 | $22.40 | 813,400 | — | — |
| 2013-06-18 | $22.23 | $22.23 | 673,000 | — | — |
| 2013-06-17 | $21.94 | $21.94 | 593,700 | — | — |
| 2013-06-14 | $21.88 | $21.88 | 356,900 | — | — |
| 2013-06-13 | $21.29 | $21.29 | 207,700 | — | — |
| 2013-06-12 | $20.61 | $20.61 | 211,000 | — | — |
| 2013-06-11 | $20.58 | $20.58 | 346,000 | — | — |
| 2013-06-10 | $20.22 | $20.22 | 379,300 | — | — |
| 2013-06-07 | $20.17 | $20.17 | 479,400 | — | — |
| 2013-06-06 | $20.08 | $20.08 | 126,500 | — | — |
| 2013-06-05 | $20.11 | $20.11 | 124,300 | — | — |
| 2013-06-04 | $20.30 | $20.30 | 212,700 | — | — |
| 2013-06-03 | $20.11 | $20.11 | 261,700 | — | — |
| 2013-05-31 | $20.02 | $20.02 | 373,900 | — | — |
| 2013-05-30 | $19.75 | $19.75 | 160,700 | — | — |
| 2013-05-29 | $19.72 | $19.72 | 238,500 | — | — |
| 2013-05-28 | $19.90 | $19.90 | 220,700 | — | — |
| 2013-05-24 | $19.99 | $19.99 | 632,300 | — | — |
| 2013-05-23 | $20.00 | $20.00 | 596,500 | — | — |
| 2013-05-22 | $20.03 | $20.03 | 327,600 | — | — |
| 2013-05-21 | $20.21 | $20.21 | 816,500 | — | — |
| 2013-05-20 | $19.93 | $19.93 | 670,700 | — | — |
| 2013-05-17 | $19.80 | $19.80 | 272,700 | — | — |
| 2013-05-16 | $19.67 | $19.67 | 50,800 | — | — |
| 2013-05-15 | $19.84 | $19.84 | 232,900 | — | — |
| 2013-05-14 | $19.87 | $19.87 | 528,300 | — | — |
| 2013-05-13 | $19.79 | $19.79 | 937,700 | — | — |
| 2013-05-10 | $20.01 | $20.01 | 830,300 | — | — |
| 2013-05-09 | $20.16 | $20.16 | 787,400 | — | — |
| 2013-05-08 | $20.25 | $20.25 | 1,048,500 | — | — |
| 2013-05-07 | $20.24 | $20.24 | 1,104,600 | — | — |
| 2013-05-06 | $20.25 | $20.25 | 338,300 | — | — |
| 2013-05-03 | $20.55 | $20.55 | 420,600 | — | — |
| 2013-05-02 | $20.11 | $20.11 | 355,000 | — | — |
| 2013-05-01 | $20.14 | $20.14 | 261,100 | — | — |
| 2013-04-30 | $20.05 | $20.05 | 429,500 | — | — |
| 2013-04-29 | $19.94 | $19.94 | 567,400 | — | — |
| 2013-04-26 | $19.60 | $19.60 | 384,000 | — | — |
| 2013-04-25 | $19.87 | $19.87 | 216,500 | — | — |
| 2013-04-24 | $19.97 | $19.97 | 144,400 | — | — |
| 2013-04-23 | $19.96 | $19.96 | 613,200 | — | — |
| 2013-04-22 | $20.04 | $20.04 | 607,000 | — | — |
| 2013-04-19 | $20.84 | $20.84 | 1,550,000 | — | — |
| 2013-04-18 | $19.54 | $19.54 | 967,500 | — | — |
| 2013-04-17 | $19.79 | $19.79 | 1,037,900 | — | — |
| 2013-04-16 | $20.54 | $20.54 | 497,400 | — | — |
| 2013-04-15 | $20.03 | $20.03 | 2,038,900 | — | — |
| 2013-04-12 | $20.44 | $20.44 | 20,216,100 | — | — |