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
- 2013-09-16 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 | $33.07 | $33.35 | 236,100 | — | — |
| 2013-12-30 | $32.43 | $32.71 | 324,400 | — | — |
| 2013-12-27 | $32.20 | $32.48 | 197,200 | — | — |
| 2013-12-26 | $32.10 | $32.38 | 147,400 | — | — |
| 2013-12-24 | $31.47 | $31.74 | 128,700 | — | — |
| 2013-12-23 | $31.61 | $31.88 | 396,000 | — | — |
| 2013-12-20 | $31.47 | $31.74 | 1,697,100 | — | — |
| 2013-12-19 | $31.07 | $31.34 | 908,900 | — | — |
| 2013-12-18 | $30.94 | $31.21 | 547,600 | — | — |
| 2013-12-17 | $32.11 | $32.39 | 620,600 | — | — |
| 2013-12-16 | $32.03 | $32.31 | 717,100 | — | — |
| 2013-12-13 | $33.71 | $34.00 | 1,223,600 | — | — |
| 2013-12-12 | $34.78 | $35.08 | 461,500 | — | — |
| 2013-12-11 | $35.65 | $35.96 | 476,700 | — | — |
| 2013-12-10 | $34.44 | $34.74 | 666,400 | — | — |
| 2013-12-09 | $33.21 | $33.50 | 429,600 | — | — |
| 2013-12-06 | $34.43 | $34.73 | 471,500 | — | — |
| 2013-12-05 | $34.49 | $34.79 | 643,900 | — | — |
| 2013-12-04 | $33.89 | $34.18 | 666,600 | — | — |
| 2013-12-03 | $34.76 | $35.06 | 630,500 | — | — |
| 2013-12-02 | $36.81 | $37.13 | 131,500 | — | — |
| 2013-11-29 | $36.85 | $37.17 | 68,400 | — | — |
| 2013-11-27 | $37.40 | $37.72 | 130,000 | — | — |
| 2013-11-26 | $36.57 | $36.88 | 560,400 | — | — |
| 2013-11-25 | $38.48 | $38.81 | 188,800 | — | — |
| 2013-11-22 | $38.66 | $38.99 | 165,900 | — | — |
| 2013-11-21 | $39.03 | $39.37 | 191,200 | — | — |
| 2013-11-20 | $38.62 | $38.95 | 163,700 | — | — |
| 2013-11-19 | $38.33 | $38.66 | 118,900 | — | — |
| 2013-11-18 | $38.24 | $38.57 | 196,000 | — | — |
| 2013-11-15 | $38.73 | $39.06 | 216,200 | — | — |
| 2013-11-14 | $38.64 | $38.97 | 342,400 | — | — |
| 2013-11-13 | $38.38 | $38.71 | 258,400 | — | — |
| 2013-11-12 | $36.67 | $36.99 | 149,400 | — | — |
| 2013-11-11 | $36.47 | $36.78 | 139,300 | — | — |
| 2013-11-08 | $36.20 | $36.51 | 168,900 | — | — |
| 2013-11-07 | $36.14 | $36.45 | 404,300 | — | — |
| 2013-11-06 | $35.39 | $35.69 | 141,300 | — | — |
| 2013-11-05 | $35.61 | $35.92 | 269,200 | — | — |
| 2013-11-04 | $35.55 | $35.86 | 259,500 | — | — |
| 2013-11-01 | $35.44 | $35.74 | 251,500 | — | — |
| 2013-10-31 | $35.25 | $35.55 | 581,300 | — | — |
| 2013-10-30 | $36.32 | $36.63 | 225,600 | — | — |
| 2013-10-29 | $36.10 | $36.41 | 223,600 | — | — |
| 2013-10-28 | $36.10 | $36.41 | 325,200 | — | — |
| 2013-10-25 | $35.18 | $35.48 | 85,000 | — | — |
| 2013-10-24 | $34.92 | $35.22 | 82,600 | — | — |
| 2013-10-23 | $34.66 | $34.96 | 119,000 | — | — |
| 2013-10-22 | $34.25 | $34.54 | 215,700 | — | — |
| 2013-10-21 | $33.88 | $34.17 | 311,700 | — | — |
| 2013-10-18 | $33.56 | $33.85 | 314,400 | — | — |
| 2013-10-17 | $33.48 | $33.77 | 208,100 | — | — |
| 2013-10-16 | $33.41 | $33.70 | 360,100 | — | — |
| 2013-10-15 | $33.52 | $33.81 | 809,000 | — | — |
| 2013-10-14 | $33.56 | $33.85 | 385,300 | — | — |
| 2013-10-11 | $33.21 | $33.50 | 577,900 | — | — |
| 2013-10-10 | $33.28 | $33.57 | 536,700 | — | — |
| 2013-10-09 | $32.86 | $32.86 | 394,500 | — | — |
| 2013-10-08 | $32.49 | $32.49 | 772,000 | — | — |
| 2013-10-07 | $32.84 | $32.84 | 837,800 | — | — |
| 2013-10-04 | $32.76 | $32.76 | 686,900 | — | — |
| 2013-10-03 | $33.69 | $33.69 | 678,800 | — | — |
| 2013-10-02 | $33.15 | $33.15 | 633,700 | — | — |
| 2013-10-01 | $33.80 | $33.80 | 1,483,500 | — | — |
| 2013-09-30 | $33.75 | $33.75 | 955,200 | — | — |
| 2013-09-27 | $35.25 | $35.25 | 243,300 | — | — |
| 2013-09-26 | $34.00 | $34.00 | 7,900 | — | — |
| 2013-09-25 | $31.00 | $31.00 | 9,400 | — | — |
| 2013-09-24 | $30.18 | $30.18 | 14,100 | — | — |
| 2013-09-23 | $30.00 | $30.00 | 13,900 | — | — |
| 2013-09-20 | $29.79 | $29.79 | 16,800 | — | — |
| 2013-09-19 | $29.51 | $29.51 | 12,100 | — | — |
| 2013-09-18 | $30.59 | $30.59 | 2,800 | — | — |
| 2013-09-17 | $30.82 | $30.82 | 100 | — | — |
| 2013-09-16 | $31.43 | $31.43 | 2,300 | — | — |