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
- 2013-06-21 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 | $24.82 | $24.82 | 4,987,700 | — | — |
| 2013-12-30 | $25.59 | $25.59 | 2,684,900 | — | — |
| 2013-12-27 | $25.46 | $25.46 | 3,353,000 | — | — |
| 2013-12-26 | $26.64 | $26.64 | 5,926,700 | — | — |
| 2013-12-24 | $25.21 | $25.21 | 4,525,100 | — | — |
| 2013-12-23 | $24.08 | $24.08 | 3,965,700 | — | — |
| 2013-12-20 | $24.27 | $24.27 | 6,112,700 | — | — |
| 2013-12-19 | $25.54 | $25.54 | 5,169,900 | — | — |
| 2013-12-18 | $25.91 | $25.91 | 8,156,300 | — | — |
| 2013-12-17 | $30.74 | $30.74 | 3,629,200 | — | — |
| 2013-12-16 | $28.90 | $28.90 | 1,036,200 | — | — |
| 2013-12-13 | $29.27 | $29.27 | 1,725,900 | — | — |
| 2013-12-12 | $29.79 | $29.79 | 3,406,900 | — | — |
| 2013-12-11 | $30.08 | $30.08 | 877,900 | — | — |
| 2013-12-10 | $31.06 | $31.06 | 1,414,100 | — | — |
| 2013-12-09 | $30.62 | $30.62 | 1,943,600 | — | — |
| 2013-12-06 | $32.89 | $32.89 | 1,267,700 | — | — |
| 2013-12-05 | $32.89 | $32.89 | 1,676,400 | — | — |
| 2013-12-04 | $34.34 | $34.34 | 4,029,700 | — | — |
| 2013-12-03 | $34.30 | $34.30 | 5,712,000 | — | — |
| 2013-12-02 | $31.31 | $31.31 | 4,754,400 | — | — |
| 2013-11-29 | $26.67 | $26.67 | 292,500 | — | — |
| 2013-11-27 | $26.93 | $26.93 | 600,300 | — | — |
| 2013-11-26 | $27.49 | $27.49 | 928,200 | — | — |
| 2013-11-25 | $26.73 | $26.73 | 1,170,200 | — | — |
| 2013-11-22 | $27.78 | $27.78 | 2,153,800 | — | — |
| 2013-11-21 | $29.70 | $29.70 | 2,890,500 | — | — |
| 2013-11-20 | $27.64 | $27.64 | 2,679,300 | — | — |
| 2013-11-19 | $25.15 | $25.15 | 2,464,700 | — | — |
| 2013-11-18 | $24.90 | $24.90 | 4,186,500 | — | — |
| 2013-11-15 | $28.06 | $28.06 | 4,343,000 | — | — |
| 2013-11-14 | $28.80 | $28.80 | 7,566,000 | — | — |
| 2013-11-13 | $28.30 | $28.30 | 4,296,200 | — | — |
| 2013-11-12 | $24.91 | $24.91 | 3,303,700 | — | — |
| 2013-11-11 | $24.15 | $24.15 | 6,004,600 | — | — |
| 2013-11-08 | $18.75 | $18.75 | 1,085,000 | — | — |
| 2013-11-07 | $17.53 | $17.53 | 524,500 | — | — |
| 2013-11-06 | $18.04 | $18.04 | 635,500 | — | — |
| 2013-11-05 | $18.59 | $18.59 | 589,900 | — | — |
| 2013-11-04 | $18.25 | $18.25 | 664,700 | — | — |
| 2013-11-01 | $18.67 | $18.67 | 1,093,000 | — | — |
| 2013-10-31 | $18.64 | $18.64 | 1,946,000 | — | — |
| 2013-10-30 | $17.84 | $17.84 | 353,500 | — | — |
| 2013-10-29 | $17.83 | $17.83 | 857,500 | — | — |
| 2013-10-28 | $17.86 | $17.86 | 1,493,100 | — | — |
| 2013-10-25 | $16.23 | $16.23 | 467,300 | — | — |
| 2013-10-24 | $16.15 | $16.15 | 220,500 | — | — |
| 2013-10-23 | $16.09 | $16.09 | 592,300 | — | — |
| 2013-10-22 | $15.97 | $15.97 | 771,900 | — | — |
| 2013-10-21 | $16.56 | $16.56 | 440,900 | — | — |
| 2013-10-18 | $16.69 | $16.69 | 538,100 | — | — |
| 2013-10-17 | $16.95 | $16.95 | 765,800 | — | — |
| 2013-10-16 | $16.94 | $16.94 | 561,800 | — | — |
| 2013-10-15 | $16.37 | $16.37 | 473,500 | — | — |
| 2013-10-14 | $16.68 | $16.68 | 350,500 | — | — |
| 2013-10-11 | $16.92 | $16.92 | 392,700 | — | — |
| 2013-10-10 | $17.14 | $17.14 | 784,400 | — | — |
| 2013-10-09 | $16.20 | $16.20 | 961,700 | — | — |
| 2013-10-08 | $17.15 | $17.15 | 825,600 | — | — |
| 2013-10-07 | $16.95 | $16.95 | 842,600 | — | — |
| 2013-10-04 | $17.15 | $17.15 | 551,500 | — | — |
| 2013-10-03 | $17.12 | $17.12 | 420,400 | — | — |
| 2013-10-02 | $17.50 | $17.50 | 672,800 | — | — |
| 2013-10-01 | $17.06 | $17.06 | 1,230,300 | — | — |
| 2013-09-30 | $17.77 | $17.77 | 2,456,300 | — | — |
| 2013-09-27 | $18.56 | $18.56 | 698,000 | — | — |
| 2013-09-26 | $18.99 | $18.99 | 2,196,500 | — | — |
| 2013-09-25 | $18.46 | $18.46 | 1,343,500 | — | — |
| 2013-09-24 | $17.98 | $17.98 | 1,030,900 | — | — |
| 2013-09-23 | $18.34 | $18.34 | 1,783,300 | — | — |
| 2013-09-20 | $18.57 | $18.57 | 2,377,300 | — | — |
| 2013-09-19 | $18.01 | $18.01 | 2,304,700 | — | — |
| 2013-09-18 | $16.45 | $16.45 | 1,462,400 | — | — |
| 2013-09-17 | $15.73 | $15.73 | 1,590,200 | — | — |
| 2013-09-16 | $15.22 | $15.22 | 1,983,500 | — | — |
| 2013-09-13 | $15.11 | $15.11 | 1,949,500 | — | — |
| 2013-09-12 | $13.95 | $13.95 | 3,626,700 | — | — |
| 2013-09-11 | $13.57 | $13.57 | 3,041,700 | — | — |
| 2013-09-10 | $12.25 | $12.25 | 543,800 | — | — |
| 2013-09-09 | $12.04 | $12.04 | 360,000 | — | — |
| 2013-09-06 | $11.89 | $11.89 | 805,700 | — | — |
| 2013-09-05 | $11.76 | $11.76 | 784,400 | — | — |
| 2013-09-04 | $11.33 | $11.33 | 199,300 | — | — |
| 2013-09-03 | $11.29 | $11.29 | 456,700 | — | — |
| 2013-08-30 | $11.30 | $11.30 | 362,100 | — | — |
| 2013-08-29 | $11.22 | $11.22 | 881,300 | — | — |
| 2013-08-28 | $10.73 | $10.73 | 607,500 | — | — |
| 2013-08-27 | $10.18 | $10.18 | 351,100 | — | — |
| 2013-08-26 | $10.27 | $10.27 | 277,500 | — | — |
| 2013-08-23 | $10.29 | $10.29 | 537,400 | — | — |
| 2013-08-22 | $10.24 | $10.24 | 232,400 | — | — |
| 2013-08-21 | $9.98 | $9.98 | 1,518,200 | — | — |
| 2013-08-20 | $10.17 | $10.17 | 809,500 | — | — |
| 2013-08-19 | $10.75 | $10.75 | 253,500 | — | — |
| 2013-08-16 | $11.33 | $11.33 | 255,400 | — | — |
| 2013-08-15 | $11.39 | $11.39 | 503,200 | — | — |
| 2013-08-14 | $11.15 | $11.15 | 895,100 | — | — |
| 2013-08-13 | $10.76 | $10.76 | 900,600 | — | — |
| 2013-08-12 | $10.45 | $10.45 | 821,500 | — | — |
| 2013-08-09 | $11.02 | $11.02 | 1,024,100 | — | — |
| 2013-08-08 | $11.98 | $11.98 | 675,900 | — | — |
| 2013-08-07 | $12.77 | $12.77 | 1,421,700 | — | — |
| 2013-08-06 | $12.87 | $12.87 | 625,700 | — | — |
| 2013-08-05 | $12.63 | $12.63 | 525,500 | — | — |
| 2013-08-02 | $12.04 | $12.04 | 106,800 | — | — |
| 2013-08-01 | $12.05 | $12.05 | 306,100 | — | — |
| 2013-07-31 | $12.03 | $12.03 | 448,000 | — | — |
| 2013-07-30 | $12.09 | $12.09 | 237,700 | — | — |
| 2013-07-29 | $12.17 | $12.17 | 351,800 | — | — |
| 2013-07-26 | $12.33 | $12.33 | 224,200 | — | — |
| 2013-07-25 | $12.54 | $12.54 | 162,200 | — | — |
| 2013-07-24 | $12.59 | $12.59 | 343,200 | — | — |
| 2013-07-23 | $13.03 | $13.03 | 341,800 | — | — |
| 2013-07-22 | $12.91 | $12.91 | 319,300 | — | — |
| 2013-07-19 | $13.03 | $13.03 | 473,900 | — | — |
| 2013-07-18 | $13.26 | $13.26 | 300,500 | — | — |
| 2013-07-17 | $13.02 | $13.02 | 674,300 | — | — |
| 2013-07-16 | $13.30 | $13.30 | 2,343,500 | — | — |
| 2013-07-15 | $14.00 | $14.00 | 437,400 | — | — |
| 2013-07-12 | $13.99 | $13.99 | 955,200 | — | — |
| 2013-07-11 | $13.09 | $13.09 | 918,300 | — | — |
| 2013-07-10 | $12.45 | $12.45 | 719,300 | — | — |
| 2013-07-09 | $12.70 | $12.70 | 634,900 | — | — |
| 2013-07-08 | $13.00 | $13.00 | 360,300 | — | — |
| 2013-07-05 | $13.23 | $13.23 | 319,000 | — | — |
| 2013-07-03 | $13.00 | $13.00 | 341,500 | — | — |
| 2013-07-02 | $13.19 | $13.19 | 938,500 | — | — |
| 2013-07-01 | $13.70 | $13.70 | 256,800 | — | — |
| 2013-06-28 | $13.97 | $13.97 | 1,140,000 | — | — |
| 2013-06-27 | $14.00 | $14.00 | 1,065,100 | — | — |
| 2013-06-26 | $14.50 | $14.50 | 523,000 | — | — |
| 2013-06-25 | $14.91 | $14.91 | 632,900 | — | — |
| 2013-06-24 | $14.27 | $14.27 | 1,504,400 | — | — |
| 2013-06-21 | $16.00 | $16.00 | 8,547,700 | — | — |