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
- 2013-05-01 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 | $24.56 | $24.56 | 351,600 | — | — |
| 2013-12-30 | $24.18 | $24.18 | 502,100 | — | — |
| 2013-12-27 | $24.69 | $24.69 | 525,900 | — | — |
| 2013-12-26 | $24.91 | $24.91 | 823,300 | — | — |
| 2013-12-24 | $23.98 | $23.98 | 629,300 | — | — |
| 2013-12-23 | $23.15 | $23.15 | 1,488,800 | — | — |
| 2013-12-20 | $20.63 | $20.63 | 606,300 | — | — |
| 2013-12-19 | $20.89 | $20.89 | 649,500 | — | — |
| 2013-12-18 | $20.68 | $20.68 | 412,900 | — | — |
| 2013-12-17 | $20.83 | $20.83 | 605,900 | — | — |
| 2013-12-16 | $20.61 | $20.61 | 392,800 | — | — |
| 2013-12-13 | $20.44 | $20.44 | 1,399,400 | — | — |
| 2013-12-12 | $21.39 | $21.39 | 1,328,300 | — | — |
| 2013-12-11 | $21.84 | $21.84 | 1,006,700 | — | — |
| 2013-12-10 | $22.52 | $22.52 | 601,100 | — | — |
| 2013-12-09 | $23.18 | $23.18 | 280,800 | — | — |
| 2013-12-06 | $23.42 | $23.42 | 357,200 | — | — |
| 2013-12-05 | $23.17 | $23.17 | 358,900 | — | — |
| 2013-12-04 | $23.88 | $23.88 | 825,400 | — | — |
| 2013-12-03 | $23.10 | $23.10 | 545,000 | — | — |
| 2013-12-02 | $23.65 | $23.65 | 440,300 | — | — |
| 2013-11-29 | $23.65 | $23.65 | 147,400 | — | — |
| 2013-11-27 | $23.58 | $23.58 | 370,100 | — | — |
| 2013-11-26 | $23.42 | $23.42 | 369,500 | — | — |
| 2013-11-25 | $23.49 | $23.49 | 401,700 | — | — |
| 2013-11-22 | $23.21 | $23.21 | 414,000 | — | — |
| 2013-11-21 | $23.12 | $23.12 | 619,700 | — | — |
| 2013-11-20 | $22.85 | $22.85 | 465,000 | — | — |
| 2013-11-19 | $23.22 | $23.22 | 1,051,900 | — | — |
| 2013-11-18 | $22.25 | $22.25 | 634,000 | — | — |
| 2013-11-15 | $22.53 | $22.53 | 1,112,200 | — | — |
| 2013-11-14 | $21.64 | $21.64 | 1,576,900 | — | — |
| 2013-11-13 | $21.00 | $21.00 | 695,700 | — | — |
| 2013-11-12 | $20.65 | $20.65 | 463,600 | — | — |
| 2013-11-11 | $20.87 | $20.87 | 267,900 | — | — |
| 2013-11-08 | $20.75 | $20.75 | 440,200 | — | — |
| 2013-11-07 | $19.97 | $19.97 | 237,100 | — | — |
| 2013-11-06 | $20.45 | $20.45 | 151,000 | — | — |
| 2013-11-05 | $20.58 | $20.58 | 335,500 | — | — |
| 2013-11-04 | $20.81 | $20.81 | 359,900 | — | — |
| 2013-11-01 | $20.80 | $20.80 | 409,700 | — | — |
| 2013-10-31 | $20.19 | $20.19 | 165,200 | — | — |
| 2013-10-30 | $20.51 | $20.51 | 255,700 | — | — |
| 2013-10-29 | $20.75 | $20.75 | 351,400 | — | — |
| 2013-10-28 | $20.75 | $20.75 | 341,500 | — | — |
| 2013-10-25 | $20.67 | $20.67 | 239,400 | — | — |
| 2013-10-24 | $20.60 | $20.60 | 2,116,400 | — | — |
| 2013-10-23 | $19.43 | $19.43 | 644,500 | — | — |
| 2013-10-22 | $19.21 | $19.21 | 541,900 | — | — |
| 2013-10-21 | $18.38 | $18.38 | 252,800 | — | — |
| 2013-10-18 | $18.80 | $18.80 | 419,600 | — | — |
| 2013-10-17 | $18.21 | $18.21 | 375,100 | — | — |
| 2013-10-16 | $18.36 | $18.36 | 514,200 | — | — |
| 2013-10-15 | $17.50 | $17.50 | 472,700 | — | — |
| 2013-10-14 | $17.72 | $17.72 | 775,500 | — | — |
| 2013-10-11 | $17.91 | $17.91 | 1,172,700 | — | — |
| 2013-10-10 | $16.72 | $16.72 | 1,182,500 | — | — |
| 2013-10-09 | $15.54 | $15.54 | 3,142,500 | — | — |
| 2013-10-08 | $16.72 | $16.72 | 1,273,400 | — | — |
| 2013-10-07 | $17.56 | $17.56 | 343,500 | — | — |
| 2013-10-04 | $17.48 | $17.48 | 551,700 | — | — |
| 2013-10-03 | $17.18 | $17.18 | 508,800 | — | — |
| 2013-10-02 | $17.76 | $17.76 | 295,100 | — | — |
| 2013-10-01 | $17.54 | $17.54 | 624,600 | — | — |
| 2013-09-30 | $18.14 | $18.14 | 540,200 | — | — |
| 2013-09-27 | $18.94 | $18.94 | 638,100 | — | — |
| 2013-09-26 | $19.49 | $19.49 | 276,000 | — | — |
| 2013-09-25 | $19.59 | $19.59 | 311,400 | — | — |
| 2013-09-24 | $19.56 | $19.56 | 407,400 | — | — |
| 2013-09-23 | $19.56 | $19.56 | 425,600 | — | — |
| 2013-09-20 | $19.81 | $19.81 | 752,800 | — | — |
| 2013-09-19 | $19.71 | $19.71 | 537,000 | — | — |
| 2013-09-18 | $20.08 | $20.08 | 633,500 | — | — |
| 2013-09-17 | $20.04 | $20.04 | 343,800 | — | — |
| 2013-09-16 | $20.01 | $20.01 | 503,300 | — | — |
| 2013-09-13 | $20.02 | $20.02 | 1,142,700 | — | — |
| 2013-09-12 | $19.37 | $19.37 | 1,638,000 | — | — |
| 2013-09-11 | $18.82 | $18.82 | 3,021,600 | — | — |
| 2013-09-10 | $19.82 | $19.82 | 1,845,900 | — | — |
| 2013-09-09 | $20.89 | $20.89 | 1,238,600 | — | — |
| 2013-09-06 | $21.54 | $21.54 | 332,100 | — | — |
| 2013-09-05 | $21.39 | $21.39 | 484,700 | — | — |
| 2013-09-04 | $21.90 | $21.90 | 1,006,500 | — | — |
| 2013-09-03 | $22.36 | $22.36 | 165,600 | — | — |
| 2013-08-30 | $22.16 | $22.16 | 165,000 | — | — |
| 2013-08-29 | $22.47 | $22.47 | 177,000 | — | — |
| 2013-08-28 | $22.82 | $22.82 | 96,400 | — | — |
| 2013-08-27 | $22.83 | $22.83 | 215,100 | — | — |
| 2013-08-26 | $23.14 | $23.14 | 83,800 | — | — |
| 2013-08-23 | $22.99 | $22.99 | 142,700 | — | — |
| 2013-08-22 | $23.41 | $23.41 | 105,000 | — | — |
| 2013-08-21 | $23.06 | $23.06 | 240,800 | — | — |
| 2013-08-20 | $23.40 | $23.40 | 184,000 | — | — |
| 2013-08-19 | $23.41 | $23.41 | 151,000 | — | — |
| 2013-08-16 | $23.61 | $23.61 | 217,400 | — | — |
| 2013-08-15 | $23.86 | $23.86 | 272,400 | — | — |
| 2013-08-14 | $24.54 | $24.54 | 302,100 | — | — |
| 2013-08-13 | $24.20 | $24.20 | 185,400 | — | — |
| 2013-08-12 | $24.24 | $24.24 | 322,900 | — | — |
| 2013-08-09 | $24.72 | $24.72 | 167,700 | — | — |
| 2013-08-08 | $25.00 | $25.00 | 165,300 | — | — |
| 2013-08-07 | $25.15 | $25.15 | 273,800 | — | — |
| 2013-08-06 | $24.65 | $24.65 | 263,700 | — | — |
| 2013-08-05 | $24.93 | $24.93 | 240,800 | — | — |
| 2013-08-02 | $24.85 | $24.85 | 320,000 | — | — |
| 2013-08-01 | $25.43 | $25.43 | 471,600 | — | — |
| 2013-07-31 | $25.04 | $25.04 | 637,200 | — | — |
| 2013-07-30 | $24.38 | $24.38 | 158,700 | — | — |
| 2013-07-29 | $24.49 | $24.49 | 142,500 | — | — |
| 2013-07-26 | $25.02 | $25.02 | 163,200 | — | — |
| 2013-07-25 | $24.99 | $24.99 | 199,000 | — | — |
| 2013-07-24 | $24.97 | $24.97 | 328,600 | — | — |
| 2013-07-23 | $24.90 | $24.90 | 340,900 | — | — |
| 2013-07-22 | $24.98 | $24.98 | 314,900 | — | — |
| 2013-07-19 | $24.98 | $24.98 | 332,100 | — | — |
| 2013-07-18 | $25.33 | $25.33 | 434,000 | — | — |
| 2013-07-17 | $24.96 | $24.96 | 762,600 | — | — |
| 2013-07-16 | $24.60 | $24.60 | 453,200 | — | — |
| 2013-07-15 | $23.99 | $23.99 | 328,800 | — | — |
| 2013-07-12 | $23.89 | $23.89 | 361,700 | — | — |
| 2013-07-11 | $23.31 | $23.31 | 472,000 | — | — |
| 2013-07-10 | $23.09 | $23.09 | 299,400 | — | — |
| 2013-07-09 | $23.26 | $23.26 | 311,800 | — | — |
| 2013-07-08 | $23.54 | $23.54 | 320,600 | — | — |
| 2013-07-05 | $22.40 | $22.40 | 309,700 | — | — |
| 2013-07-03 | $22.91 | $22.91 | 362,000 | — | — |
| 2013-07-02 | $23.24 | $23.24 | 347,900 | — | — |
| 2013-07-01 | $23.88 | $23.88 | 369,000 | — | — |
| 2013-06-28 | $23.83 | $23.83 | 6,909,000 | — | — |
| 2013-06-27 | $23.40 | $23.40 | 479,600 | — | — |
| 2013-06-26 | $22.70 | $22.70 | 525,100 | — | — |
| 2013-06-25 | $22.86 | $22.86 | 539,000 | — | — |
| 2013-06-24 | $22.62 | $22.62 | 2,261,200 | — | — |
| 2013-06-21 | $23.63 | $23.63 | 2,935,200 | — | — |
| 2013-06-20 | $24.39 | $24.39 | 1,047,800 | — | — |
| 2013-06-19 | $24.95 | $24.95 | 580,700 | — | — |
| 2013-06-18 | $24.84 | $24.84 | 579,300 | — | — |
| 2013-06-17 | $24.84 | $24.84 | 564,800 | — | — |
| 2013-06-14 | $24.44 | $24.44 | 253,600 | — | — |
| 2013-06-13 | $25.10 | $25.10 | 536,900 | — | — |
| 2013-06-12 | $24.96 | $24.96 | 425,500 | — | — |
| 2013-06-11 | $25.49 | $25.49 | 474,000 | — | — |
| 2013-06-10 | $26.07 | $26.07 | 576,500 | — | — |
| 2013-06-07 | $25.75 | $25.75 | 191,300 | — | — |
| 2013-06-06 | $25.69 | $25.69 | 879,300 | — | — |
| 2013-06-05 | $25.45 | $25.45 | 753,300 | — | — |
| 2013-06-04 | $25.57 | $25.57 | 1,018,000 | — | — |
| 2013-06-03 | $25.58 | $25.58 | 1,577,200 | — | — |
| 2013-05-31 | $25.20 | $25.20 | 161,400 | — | — |
| 2013-05-30 | $25.25 | $25.25 | 633,600 | — | — |
| 2013-05-29 | $24.94 | $24.94 | 327,600 | — | — |
| 2013-05-28 | $25.04 | $25.04 | 312,400 | — | — |
| 2013-05-24 | $24.75 | $24.75 | 599,700 | — | — |
| 2013-05-23 | $25.34 | $25.34 | 1,036,800 | — | — |
| 2013-05-22 | $25.93 | $25.93 | 431,900 | — | — |
| 2013-05-21 | $26.77 | $26.77 | 537,500 | — | — |
| 2013-05-20 | $27.16 | $27.16 | 1,452,200 | — | — |
| 2013-05-17 | $26.03 | $26.03 | 2,242,400 | — | — |
| 2013-05-16 | $23.67 | $23.67 | 2,347,300 | — | — |
| 2013-05-15 | $22.75 | $22.75 | 1,212,800 | — | — |
| 2013-05-14 | $22.84 | $22.84 | 672,300 | — | — |
| 2013-05-13 | $23.04 | $23.04 | 791,700 | — | — |
| 2013-05-10 | $23.89 | $23.89 | 820,600 | — | — |
| 2013-05-09 | $24.25 | $24.25 | 2,308,600 | — | — |
| 2013-05-08 | $24.45 | $24.45 | 3,468,000 | — | — |
| 2013-05-07 | $22.38 | $22.38 | 2,932,500 | — | — |
| 2013-05-06 | $21.44 | $21.44 | 1,854,900 | — | — |
| 2013-05-03 | $20.40 | $20.40 | 597,000 | — | — |
| 2013-05-02 | $20.20 | $20.20 | 707,700 | — | — |
| 2013-05-01 | $20.00 | $20.00 | 922,600 | — | — |