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
- 2013-04-19 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 | $28.77 | $29.31 | 2,283,100 | — | — |
| 2013-12-30 | $28.12 | $28.65 | 1,294,200 | — | — |
| 2013-12-27 | $28.63 | $29.17 | 1,702,900 | — | — |
| 2013-12-26 | $28.54 | $29.07 | 802,800 | — | — |
| 2013-12-24 | $29.07 | $29.61 | 972,200 | — | — |
| 2013-12-23 | $28.79 | $29.33 | 3,287,000 | — | — |
| 2013-12-20 | $29.34 | $29.89 | 923,300 | — | — |
| 2013-12-19 | $29.27 | $29.82 | 545,200 | — | — |
| 2013-12-18 | $29.72 | $30.28 | 617,400 | — | — |
| 2013-12-17 | $29.33 | $29.68 | 644,600 | — | — |
| 2013-12-16 | $29.49 | $29.84 | 1,443,700 | — | — |
| 2013-12-13 | $29.31 | $29.66 | 3,148,500 | — | — |
| 2013-12-12 | $29.41 | $29.76 | 7,587,400 | — | — |
| 2013-12-11 | $30.08 | $30.43 | 1,555,600 | — | — |
| 2013-12-10 | $29.63 | $29.98 | 1,526,500 | — | — |
| 2013-12-09 | $29.85 | $30.20 | 286,700 | — | — |
| 2013-12-06 | $29.66 | $30.01 | 200,700 | — | — |
| 2013-12-05 | $29.68 | $30.03 | 356,000 | — | — |
| 2013-12-04 | $29.55 | $29.90 | 280,000 | — | — |
| 2013-12-03 | $29.65 | $30.00 | 859,600 | — | — |
| 2013-12-02 | $30.01 | $30.36 | 416,200 | — | — |
| 2013-11-29 | $29.82 | $30.17 | 123,900 | — | — |
| 2013-11-27 | $29.65 | $30.00 | 319,800 | — | — |
| 2013-11-26 | $29.60 | $29.95 | 591,900 | — | — |
| 2013-11-25 | $29.86 | $30.21 | 314,400 | — | — |
| 2013-11-22 | $30.52 | $30.88 | 203,400 | — | — |
| 2013-11-21 | $30.59 | $30.95 | 270,000 | — | — |
| 2013-11-20 | $31.19 | $31.56 | 569,100 | — | — |
| 2013-11-19 | $31.81 | $32.18 | 386,800 | — | — |
| 2013-11-18 | $32.05 | $32.43 | 512,500 | — | — |
| 2013-11-15 | $31.50 | $31.87 | 1,520,800 | — | — |
| 2013-11-14 | $30.68 | $31.04 | 2,573,600 | — | — |
| 2013-11-13 | $32.82 | $33.21 | 559,700 | — | — |
| 2013-11-12 | $31.92 | $32.30 | 766,200 | — | — |
| 2013-11-11 | $31.20 | $31.57 | 502,700 | — | — |
| 2013-11-08 | $30.67 | $31.03 | 165,500 | — | — |
| 2013-11-07 | $30.87 | $31.23 | 536,700 | — | — |
| 2013-11-06 | $30.48 | $30.84 | 312,500 | — | — |
| 2013-11-05 | $29.33 | $29.68 | 146,500 | — | — |
| 2013-11-04 | $29.67 | $30.02 | 114,900 | — | — |
| 2013-11-01 | $29.73 | $30.08 | 256,100 | — | — |
| 2013-10-31 | $30.03 | $30.38 | 197,300 | — | — |
| 2013-10-30 | $29.85 | $30.20 | 176,500 | — | — |
| 2013-10-29 | $30.03 | $30.38 | 230,000 | — | — |
| 2013-10-28 | $30.33 | $30.69 | 328,200 | — | — |
| 2013-10-25 | $29.99 | $30.34 | 124,300 | — | — |
| 2013-10-24 | $29.76 | $30.11 | 260,500 | — | — |
| 2013-10-23 | $28.71 | $29.05 | 196,700 | — | — |
| 2013-10-22 | $29.43 | $29.78 | 232,700 | — | — |
| 2013-10-21 | $29.76 | $30.11 | 252,300 | — | — |
| 2013-10-18 | $29.98 | $30.33 | 287,700 | — | — |
| 2013-10-17 | $29.57 | $29.92 | 285,900 | — | — |
| 2013-10-16 | $29.21 | $29.55 | 270,200 | — | — |
| 2013-10-15 | $28.56 | $28.90 | 270,900 | — | — |
| 2013-10-14 | $28.74 | $29.08 | 491,000 | — | — |
| 2013-10-11 | $28.62 | $28.96 | 285,700 | — | — |
| 2013-10-10 | $28.05 | $28.38 | 500,600 | — | — |
| 2013-10-09 | $27.66 | $27.99 | 447,300 | — | — |
| 2013-10-08 | $28.19 | $28.52 | 259,000 | — | — |
| 2013-10-07 | $29.13 | $29.47 | 85,200 | — | — |
| 2013-10-04 | $29.30 | $29.65 | 882,900 | — | — |
| 2013-10-03 | $29.65 | $30.00 | 213,100 | — | — |
| 2013-10-02 | $30.08 | $30.43 | 77,600 | — | — |
| 2013-10-01 | $30.30 | $30.66 | 358,200 | — | — |
| 2013-09-30 | $29.63 | $29.98 | 310,700 | — | — |
| 2013-09-27 | $30.21 | $30.57 | 77,700 | — | — |
| 2013-09-26 | $30.53 | $30.89 | 174,800 | — | — |
| 2013-09-25 | $30.78 | $31.14 | 1,184,700 | — | — |
| 2013-09-24 | $31.65 | $32.02 | 218,100 | — | — |
| 2013-09-23 | $31.73 | $32.10 | 585,400 | — | — |
| 2013-09-20 | $31.73 | $32.10 | 394,900 | — | — |
| 2013-09-19 | $31.56 | $31.93 | 267,300 | — | — |
| 2013-09-18 | $31.30 | $31.67 | 162,100 | — | — |
| 2013-09-17 | $31.21 | $31.38 | 237,400 | — | — |
| 2013-09-16 | $30.96 | $31.12 | 367,300 | — | — |
| 2013-09-13 | $31.43 | $31.60 | 348,200 | — | — |
| 2013-09-12 | $30.84 | $31.00 | 1,210,700 | — | — |
| 2013-09-11 | $28.65 | $28.80 | 608,900 | — | — |
| 2013-09-10 | $29.78 | $29.94 | 526,300 | — | — |
| 2013-09-09 | $29.26 | $29.42 | 592,800 | — | — |
| 2013-09-06 | $30.00 | $30.16 | 847,400 | — | — |
| 2013-09-05 | $30.05 | $30.21 | 485,200 | — | — |
| 2013-09-04 | $29.34 | $29.50 | 999,800 | — | — |
| 2013-09-03 | $29.80 | $29.96 | 663,500 | — | — |
| 2013-08-30 | $29.93 | $30.09 | 396,000 | — | — |
| 2013-08-29 | $29.59 | $29.75 | 1,862,600 | — | — |
| 2013-08-28 | $29.70 | $29.86 | 959,400 | — | — |
| 2013-08-27 | $31.76 | $31.93 | 1,150,200 | — | — |
| 2013-08-26 | $33.07 | $33.25 | 79,500 | — | — |
| 2013-08-23 | $33.29 | $33.47 | 189,200 | — | — |
| 2013-08-22 | $33.54 | $33.72 | 227,000 | — | — |
| 2013-08-21 | $33.38 | $33.56 | 78,500 | — | — |
| 2013-08-20 | $33.47 | $33.65 | 91,100 | — | — |
| 2013-08-19 | $33.51 | $33.69 | 105,500 | — | — |
| 2013-08-16 | $33.88 | $34.06 | 133,000 | — | — |
| 2013-08-15 | $33.49 | $33.67 | 312,400 | — | — |
| 2013-08-14 | $34.94 | $35.13 | 2,239,400 | — | — |
| 2013-08-13 | $36.31 | $36.50 | 345,400 | — | — |
| 2013-08-12 | $36.46 | $36.65 | 195,300 | — | — |
| 2013-08-09 | $35.95 | $36.14 | 194,500 | — | — |
| 2013-08-08 | $35.74 | $35.93 | 214,700 | — | — |
| 2013-08-07 | $36.51 | $36.70 | 153,300 | — | — |
| 2013-08-06 | $36.88 | $37.08 | 260,800 | — | — |
| 2013-08-05 | $37.00 | $37.20 | 320,300 | — | — |
| 2013-08-02 | $36.61 | $36.80 | 341,000 | — | — |
| 2013-08-01 | $37.01 | $37.21 | 105,600 | — | — |
| 2013-07-31 | $36.67 | $36.86 | 246,600 | — | — |
| 2013-07-30 | $36.81 | $37.01 | 368,700 | — | — |
| 2013-07-29 | $37.54 | $37.74 | 12,800 | — | — |
| 2013-07-26 | $37.63 | $37.83 | 108,400 | — | — |
| 2013-07-25 | $37.47 | $37.67 | 128,700 | — | — |
| 2013-07-24 | $37.81 | $38.01 | 846,700 | — | — |
| 2013-07-23 | $38.33 | $38.53 | 466,900 | — | — |
| 2013-07-22 | $38.05 | $38.25 | 76,500 | — | — |
| 2013-07-19 | $38.30 | $38.50 | 128,900 | — | — |
| 2013-07-18 | $38.18 | $38.38 | 107,100 | — | — |
| 2013-07-17 | $38.30 | $38.50 | 68,200 | — | — |
| 2013-07-16 | $38.71 | $38.92 | 171,200 | — | — |
| 2013-07-15 | $38.88 | $39.09 | 194,400 | — | — |
| 2013-07-12 | $38.32 | $38.52 | 199,100 | — | — |
| 2013-07-11 | $38.92 | $39.13 | 355,300 | — | — |
| 2013-07-10 | $38.53 | $38.73 | 286,500 | — | — |
| 2013-07-09 | $38.47 | $38.67 | 1,122,800 | — | — |
| 2013-07-08 | $36.49 | $36.68 | 380,500 | — | — |
| 2013-07-05 | $35.45 | $35.64 | 188,900 | — | — |
| 2013-07-03 | $35.17 | $35.36 | 226,400 | — | — |
| 2013-07-02 | $35.70 | $35.89 | 248,100 | — | — |
| 2013-07-01 | $36.41 | $36.60 | 375,600 | — | — |
| 2013-06-28 | $35.10 | $35.29 | 1,664,200 | — | — |
| 2013-06-27 | $35.10 | $35.29 | 395,300 | — | — |
| 2013-06-26 | $35.55 | $35.74 | 837,100 | — | — |
| 2013-06-25 | $36.30 | $36.49 | 271,600 | — | — |
| 2013-06-24 | $37.43 | $37.63 | 220,800 | — | — |
| 2013-06-21 | $37.73 | $37.93 | 1,200,100 | — | — |
| 2013-06-20 | $38.00 | $38.20 | 580,900 | — | — |
| 2013-06-19 | $38.28 | $38.48 | 408,100 | — | — |
| 2013-06-18 | $37.99 | $38.19 | 115,000 | — | — |
| 2013-06-17 | $37.90 | $37.90 | 301,200 | — | — |
| 2013-06-14 | $37.95 | $37.95 | 271,600 | — | — |
| 2013-06-13 | $37.13 | $37.13 | 232,300 | — | — |
| 2013-06-12 | $36.63 | $36.63 | 206,000 | — | — |
| 2013-06-11 | $37.02 | $37.02 | 195,800 | — | — |
| 2013-06-10 | $37.73 | $37.73 | 254,300 | — | — |
| 2013-06-07 | $37.56 | $37.56 | 105,900 | — | — |
| 2013-06-06 | $37.45 | $37.45 | 253,100 | — | — |
| 2013-06-05 | $36.39 | $36.39 | 130,200 | — | — |
| 2013-06-04 | $36.60 | $36.60 | 286,000 | — | — |
| 2013-06-03 | $35.64 | $35.64 | 807,900 | — | — |
| 2013-05-31 | $35.39 | $35.39 | 454,100 | — | — |
| 2013-05-30 | $35.60 | $35.60 | 451,400 | — | — |
| 2013-05-29 | $36.15 | $36.15 | 572,400 | — | — |
| 2013-05-28 | $37.71 | $37.71 | 339,700 | — | — |
| 2013-05-24 | $37.99 | $37.99 | 155,100 | — | — |
| 2013-05-23 | $37.46 | $37.46 | 959,800 | — | — |
| 2013-05-22 | $37.73 | $37.73 | 451,000 | — | — |
| 2013-05-21 | $38.11 | $38.11 | 783,200 | — | — |
| 2013-05-20 | $38.85 | $38.85 | 452,500 | — | — |
| 2013-05-17 | $38.88 | $38.88 | 1,053,000 | — | — |
| 2013-05-16 | $37.35 | $37.35 | 206,500 | — | — |
| 2013-05-15 | $37.35 | $37.35 | 506,200 | — | — |
| 2013-05-14 | $36.92 | $36.92 | 171,000 | — | — |
| 2013-05-13 | $36.86 | $36.86 | 593,800 | — | — |
| 2013-05-10 | $35.16 | $35.16 | 220,900 | — | — |
| 2013-05-09 | $34.35 | $34.35 | 296,500 | — | — |
| 2013-05-08 | $34.02 | $34.02 | 824,600 | — | — |
| 2013-05-07 | $33.72 | $33.72 | 711,400 | — | — |
| 2013-05-06 | $33.00 | $33.00 | 366,700 | — | — |
| 2013-05-03 | $33.13 | $33.13 | 212,900 | — | — |
| 2013-05-02 | $33.69 | $33.69 | 215,700 | — | — |
| 2013-05-01 | $33.05 | $33.05 | 151,400 | — | — |
| 2013-04-30 | $33.60 | $33.60 | 345,300 | — | — |
| 2013-04-29 | $33.16 | $33.16 | 368,100 | — | — |
| 2013-04-26 | $32.32 | $32.32 | 893,500 | — | — |
| 2013-04-25 | $33.20 | $33.20 | 719,000 | — | — |
| 2013-04-24 | $32.47 | $32.47 | 702,900 | — | — |
| 2013-04-23 | $32.85 | $32.85 | 821,900 | — | — |
| 2013-04-22 | $32.92 | $32.92 | 1,611,700 | — | — |
| 2013-04-19 | $33.52 | $33.52 | 21,676,800 | — | — |