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
- 2013-01-15 to 2026-09-09
- 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 | $26.80 | $28.24 | 16,000 | — | — |
| 2013-12-30 | $26.68 | $28.11 | 24,600 | — | — |
| 2013-12-27 | $26.06 | $27.46 | 32,000 | — | — |
| 2013-12-26 | $25.80 | $27.18 | 15,600 | — | — |
| 2013-12-24 | $25.56 | $26.93 | 29,700 | — | — |
| 2013-12-23 | $24.90 | $26.23 | 31,200 | — | — |
| 2013-12-20 | $24.59 | $25.91 | 74,200 | — | — |
| 2013-12-19 | $24.38 | $25.69 | 30,400 | — | — |
| 2013-12-18 | $24.50 | $25.81 | 25,100 | — | — |
| 2013-12-17 | $24.49 | $25.80 | 8,400 | — | — |
| 2013-12-16 | $24.56 | $25.88 | 229,500 | — | — |
| 2013-12-13 | $24.33 | $25.63 | 25,900 | — | — |
| 2013-12-12 | $24.44 | $25.75 | 13,400 | — | — |
| 2013-12-11 | $24.36 | $25.66 | 76,600 | — | — |
| 2013-12-10 | $24.24 | $25.54 | 8,000 | — | — |
| 2013-12-09 | $24.21 | $25.51 | 102,800 | — | — |
| 2013-12-06 | $24.10 | $25.39 | 229,500 | — | — |
| 2013-12-05 | $24.24 | $25.54 | 19,400 | — | — |
| 2013-12-04 | $24.52 | $25.83 | 238,900 | — | — |
| 2013-12-03 | $24.52 | $25.83 | 18,700 | — | — |
| 2013-12-02 | $24.49 | $25.80 | 29,900 | — | — |
| 2013-11-29 | $24.51 | $25.82 | 17,100 | — | — |
| 2013-11-27 | $24.70 | $26.02 | 20,300 | — | — |
| 2013-11-26 | $24.88 | $26.21 | 36,600 | — | — |
| 2013-11-25 | $24.70 | $26.02 | 35,500 | — | — |
| 2013-11-22 | $25.14 | $26.49 | 11,600 | — | — |
| 2013-11-21 | $25.23 | $26.58 | 30,800 | — | — |
| 2013-11-20 | $25.00 | $26.34 | 32,000 | — | — |
| 2013-11-19 | $25.06 | $26.40 | 37,300 | — | — |
| 2013-11-18 | $25.46 | $26.82 | 41,600 | — | — |
| 2013-11-15 | $25.05 | $26.39 | 54,200 | — | — |
| 2013-11-14 | $24.83 | $26.16 | 51,100 | — | — |
| 2013-11-13 | $24.83 | $26.16 | 52,300 | — | — |
| 2013-11-12 | $24.75 | $26.08 | 15,600 | — | — |
| 2013-11-11 | $24.57 | $25.89 | 22,600 | — | — |
| 2013-11-08 | $24.69 | $26.01 | 20,200 | — | — |
| 2013-11-07 | $24.49 | $25.80 | 23,200 | — | — |
| 2013-11-06 | $24.19 | $25.49 | 18,300 | — | — |
| 2013-11-05 | $24.23 | $25.53 | 170,700 | — | — |
| 2013-11-04 | $24.32 | $25.62 | 15,900 | — | — |
| 2013-11-01 | $24.22 | $25.52 | 48,700 | — | — |
| 2013-10-31 | $24.28 | $25.58 | 19,700 | — | — |
| 2013-10-30 | $24.72 | $25.56 | 22,500 | — | — |
| 2013-10-29 | $24.93 | $25.78 | 25,000 | — | — |
| 2013-10-28 | $24.87 | $25.71 | 48,700 | — | — |
| 2013-10-25 | $24.67 | $25.51 | 26,900 | — | — |
| 2013-10-24 | $24.60 | $25.44 | 31,900 | — | — |
| 2013-10-23 | $24.69 | $25.53 | 31,600 | — | — |
| 2013-10-22 | $24.81 | $25.65 | 39,700 | — | — |
| 2013-10-21 | $24.00 | $24.82 | 20,400 | — | — |
| 2013-10-18 | $23.59 | $24.39 | 17,500 | — | — |
| 2013-10-17 | $22.97 | $23.75 | 8,600 | — | — |
| 2013-10-16 | $22.90 | $23.68 | 23,200 | — | — |
| 2013-10-15 | $22.80 | $23.57 | 23,700 | — | — |
| 2013-10-14 | $23.02 | $23.80 | 96,000 | — | — |
| 2013-10-11 | $23.35 | $24.14 | 24,800 | — | — |
| 2013-10-10 | $23.77 | $24.58 | 16,800 | — | — |
| 2013-10-09 | $23.58 | $24.38 | 9,300 | — | — |
| 2013-10-08 | $23.55 | $24.35 | 40,600 | — | — |
| 2013-10-07 | $23.85 | $24.66 | 23,900 | — | — |
| 2013-10-04 | $23.95 | $24.76 | 21,500 | — | — |
| 2013-10-03 | $24.22 | $25.04 | 31,300 | — | — |
| 2013-10-02 | $24.16 | $24.98 | 8,400 | — | — |
| 2013-10-01 | $24.24 | $25.06 | 19,600 | — | — |
| 2013-09-30 | $23.82 | $24.63 | 32,600 | — | — |
| 2013-09-27 | $23.98 | $24.79 | 17,800 | — | — |
| 2013-09-26 | $24.06 | $24.88 | 24,200 | — | — |
| 2013-09-25 | $24.02 | $24.84 | 18,400 | — | — |
| 2013-09-24 | $23.84 | $24.65 | 24,200 | — | — |
| 2013-09-23 | $23.43 | $24.23 | 36,200 | — | — |
| 2013-09-20 | $23.54 | $24.34 | 29,400 | — | — |
| 2013-09-19 | $23.61 | $24.41 | 83,800 | — | — |
| 2013-09-18 | $23.35 | $24.14 | 49,000 | — | — |
| 2013-09-17 | $23.54 | $24.34 | 90,800 | — | — |
| 2013-09-16 | $23.61 | $24.41 | 81,800 | — | — |
| 2013-09-13 | $23.35 | $24.14 | 34,500 | — | — |
| 2013-09-12 | $23.11 | $23.89 | 25,800 | — | — |
| 2013-09-11 | $23.41 | $24.21 | 44,800 | — | — |
| 2013-09-10 | $23.98 | $24.79 | 53,600 | — | — |
| 2013-09-09 | $23.52 | $24.32 | 32,900 | — | — |
| 2013-09-06 | $23.10 | $23.88 | 57,500 | — | — |
| 2013-09-05 | $23.00 | $23.78 | 49,100 | — | — |
| 2013-09-04 | $22.55 | $23.32 | 220,100 | — | — |
| 2013-09-03 | $23.47 | $24.27 | 146,000 | — | — |
| 2013-08-30 | $24.50 | $25.33 | 33,000 | — | — |
| 2013-08-29 | $24.55 | $25.38 | 61,300 | — | — |
| 2013-08-28 | $24.45 | $25.28 | 8,900 | — | — |
| 2013-08-27 | $24.09 | $24.91 | 93,600 | — | — |
| 2013-08-26 | $24.72 | $25.56 | 21,200 | — | — |
| 2013-08-23 | $24.91 | $25.76 | 15,300 | — | — |
| 2013-08-22 | $24.62 | $25.46 | 24,100 | — | — |
| 2013-08-21 | $24.49 | $25.32 | 13,800 | — | — |
| 2013-08-20 | $24.00 | $24.82 | 27,300 | — | — |
| 2013-08-19 | $23.82 | $24.63 | 29,100 | — | — |
| 2013-08-16 | $24.20 | $25.02 | 38,700 | — | — |
| 2013-08-15 | $24.41 | $25.24 | 53,600 | — | — |
| 2013-08-14 | $25.30 | $26.16 | 123,800 | — | — |
| 2013-08-13 | $24.48 | $25.31 | 444,600 | — | — |
| 2013-08-12 | $25.22 | $26.08 | 33,300 | — | — |
| 2013-08-09 | $26.27 | $27.16 | 37,600 | — | — |
| 2013-08-08 | $25.98 | $26.86 | 20,900 | — | — |
| 2013-08-07 | $25.76 | $26.63 | 22,300 | — | — |
| 2013-08-06 | $25.61 | $26.48 | 21,100 | — | — |
| 2013-08-05 | $26.10 | $26.99 | 11,600 | — | — |
| 2013-08-02 | $26.06 | $26.95 | 16,600 | — | — |
| 2013-08-01 | $26.19 | $27.08 | 39,500 | — | — |
| 2013-07-31 | $25.38 | $26.24 | 41,300 | — | — |
| 2013-07-30 | $25.98 | $26.41 | 420,700 | — | — |
| 2013-07-29 | $25.50 | $25.92 | 40,500 | — | — |
| 2013-07-26 | $25.52 | $25.94 | 31,100 | — | — |
| 2013-07-25 | $25.21 | $25.62 | 27,700 | — | — |
| 2013-07-24 | $24.68 | $25.09 | 25,800 | — | — |
| 2013-07-23 | $25.21 | $25.62 | 38,600 | — | — |
| 2013-07-22 | $25.78 | $26.20 | 36,000 | — | — |
| 2013-07-19 | $25.85 | $26.28 | 21,000 | — | — |
| 2013-07-18 | $25.55 | $25.97 | 109,300 | — | — |
| 2013-07-17 | $25.48 | $25.90 | 45,100 | — | — |
| 2013-07-16 | $24.83 | $25.24 | 136,500 | — | — |
| 2013-07-15 | $24.69 | $25.10 | 102,000 | — | — |
| 2013-07-12 | $24.40 | $24.80 | 21,200 | — | — |
| 2013-07-11 | $24.40 | $24.80 | 35,000 | — | — |
| 2013-07-10 | $24.31 | $24.71 | 16,300 | — | — |
| 2013-07-09 | $24.30 | $24.70 | 40,600 | — | — |
| 2013-07-08 | $24.16 | $24.56 | 72,200 | — | — |
| 2013-07-05 | $23.53 | $23.92 | 28,100 | — | — |
| 2013-07-03 | $23.34 | $23.72 | 24,700 | — | — |
| 2013-07-02 | $23.84 | $24.23 | 45,500 | — | — |
| 2013-07-01 | $23.89 | $24.28 | 67,500 | — | — |
| 2013-06-28 | $23.53 | $23.92 | 57,600 | — | — |
| 2013-06-27 | $23.31 | $23.69 | 23,300 | — | — |
| 2013-06-26 | $23.17 | $23.55 | 65,400 | — | — |
| 2013-06-25 | $23.12 | $23.50 | 71,200 | — | — |
| 2013-06-24 | $23.18 | $23.56 | 67,100 | — | — |
| 2013-06-21 | $23.07 | $23.45 | 110,100 | — | — |
| 2013-06-20 | $23.05 | $23.43 | 83,200 | — | — |
| 2013-06-19 | $23.34 | $23.72 | 28,600 | — | — |
| 2013-06-18 | $23.32 | $23.70 | 73,400 | — | — |
| 2013-06-17 | $23.24 | $23.62 | 68,600 | — | — |
| 2013-06-14 | $22.94 | $23.32 | 30,300 | — | — |
| 2013-06-13 | $22.62 | $22.99 | 27,500 | — | — |
| 2013-06-12 | $22.26 | $22.63 | 29,600 | — | — |
| 2013-06-11 | $22.17 | $22.53 | 25,800 | — | — |
| 2013-06-10 | $21.93 | $22.29 | 136,500 | — | — |
| 2013-06-07 | $21.17 | $21.52 | 39,300 | — | — |
| 2013-06-06 | $20.72 | $21.06 | 55,900 | — | — |
| 2013-06-05 | $20.59 | $20.93 | 233,200 | — | — |
| 2013-06-04 | $21.65 | $22.01 | 268,200 | — | — |
| 2013-06-03 | $22.86 | $23.24 | 97,200 | — | — |
| 2013-05-31 | $22.19 | $22.56 | 24,600 | — | — |
| 2013-05-30 | $22.31 | $22.68 | 126,500 | — | — |
| 2013-05-29 | $22.72 | $23.09 | 119,400 | — | — |
| 2013-05-28 | $22.12 | $22.48 | 66,800 | — | — |
| 2013-05-24 | $21.88 | $22.24 | 47,500 | — | — |
| 2013-05-23 | $21.44 | $21.79 | 38,000 | — | — |
| 2013-05-22 | $21.85 | $22.21 | 35,200 | — | — |
| 2013-05-21 | $21.85 | $22.21 | 42,500 | — | — |
| 2013-05-20 | $21.87 | $22.23 | 15,000 | — | — |
| 2013-05-17 | $21.98 | $22.34 | 47,600 | — | — |
| 2013-05-16 | $21.70 | $22.06 | 47,100 | — | — |
| 2013-05-15 | $21.77 | $22.13 | 57,300 | — | — |
| 2013-05-14 | $21.78 | $22.14 | 134,900 | — | — |
| 2013-05-13 | $22.22 | $22.59 | 103,600 | — | — |
| 2013-05-10 | $22.30 | $22.67 | 103,200 | — | — |
| 2013-05-09 | $22.00 | $22.36 | 208,400 | — | — |
| 2013-05-08 | $22.33 | $22.70 | 73,400 | — | — |
| 2013-05-07 | $22.43 | $22.80 | 43,100 | — | — |
| 2013-05-06 | $22.19 | $22.56 | 84,600 | — | — |
| 2013-05-03 | $21.70 | $22.06 | 114,400 | — | — |
| 2013-05-02 | $21.40 | $21.75 | 60,400 | — | — |
| 2013-05-01 | $21.52 | $21.87 | 15,400 | — | — |
| 2013-04-30 | $21.50 | $21.50 | 130,800 | — | — |
| 2013-04-29 | $21.26 | $21.26 | 169,900 | — | — |
| 2013-04-26 | $20.81 | $20.81 | 92,600 | — | — |
| 2013-04-25 | $21.18 | $21.18 | 152,200 | — | — |
| 2013-04-24 | $20.89 | $20.89 | 145,100 | — | — |
| 2013-04-23 | $20.80 | $20.80 | 134,500 | — | — |
| 2013-04-22 | $19.97 | $19.97 | 62,400 | — | — |
| 2013-04-19 | $19.80 | $19.80 | 100,700 | — | — |
| 2013-04-18 | $19.62 | $19.62 | 191,000 | — | — |
| 2013-04-17 | $19.29 | $19.29 | 138,100 | — | — |
| 2013-04-16 | $19.69 | $19.69 | 124,300 | — | — |
| 2013-04-15 | $19.58 | $19.58 | 130,300 | — | — |
| 2013-04-12 | $19.99 | $19.99 | 34,500 | — | — |
| 2013-04-11 | $20.00 | $20.00 | 180,100 | — | — |
| 2013-04-10 | $20.01 | $20.01 | 79,100 | — | — |
| 2013-04-09 | $19.97 | $19.97 | 101,600 | — | — |
| 2013-04-08 | $19.86 | $19.86 | 82,700 | — | — |
| 2013-04-05 | $19.75 | $19.75 | 68,100 | — | — |
| 2013-04-04 | $19.61 | $19.61 | 104,700 | — | — |
| 2013-04-03 | $19.62 | $19.62 | 175,300 | — | — |
| 2013-04-02 | $20.00 | $20.00 | 144,100 | — | — |
| 2013-04-01 | $19.90 | $19.90 | 127,600 | — | — |
| 2013-03-28 | $20.00 | $20.00 | 136,100 | — | — |
| 2013-03-27 | $19.65 | $19.65 | 77,400 | — | — |
| 2013-03-26 | $19.47 | $19.47 | 66,200 | — | — |
| 2013-03-25 | $19.20 | $19.20 | 62,900 | — | — |
| 2013-03-22 | $19.20 | $19.20 | 44,200 | — | — |
| 2013-03-21 | $19.13 | $19.13 | 66,500 | — | — |
| 2013-03-20 | $19.18 | $19.18 | 176,500 | — | — |
| 2013-03-19 | $19.20 | $19.20 | 152,000 | — | — |
| 2013-03-18 | $19.52 | $19.52 | 143,400 | — | — |
| 2013-03-15 | $19.76 | $19.76 | 104,100 | — | — |
| 2013-03-14 | $19.61 | $19.61 | 114,700 | — | — |
| 2013-03-13 | $19.65 | $19.65 | 80,000 | — | — |
| 2013-03-12 | $19.52 | $19.52 | 110,100 | — | — |
| 2013-03-11 | $19.60 | $19.60 | 129,500 | — | — |
| 2013-03-08 | $19.31 | $19.31 | 214,600 | — | — |
| 2013-03-07 | $19.16 | $19.16 | 54,800 | — | — |
| 2013-03-06 | $19.05 | $19.05 | 180,000 | — | — |
| 2013-03-05 | $19.20 | $19.20 | 189,300 | — | — |
| 2013-03-04 | $18.97 | $18.97 | 131,900 | — | — |
| 2013-03-01 | $18.70 | $18.70 | 129,500 | — | — |
| 2013-02-28 | $18.65 | $18.65 | 207,400 | — | — |
| 2013-02-27 | $18.57 | $18.57 | 185,900 | — | — |
| 2013-02-26 | $18.45 | $18.45 | 166,300 | — | — |
| 2013-02-25 | $18.16 | $18.16 | 108,000 | — | — |
| 2013-02-22 | $18.34 | $18.34 | 178,300 | — | — |
| 2013-02-21 | $18.03 | $18.03 | 167,300 | — | — |
| 2013-02-20 | $18.26 | $18.26 | 182,700 | — | — |
| 2013-02-19 | $18.40 | $18.40 | 190,200 | — | — |
| 2013-02-15 | $18.40 | $18.40 | 218,100 | — | — |
| 2013-02-14 | $18.39 | $18.39 | 149,000 | — | — |
| 2013-02-13 | $18.51 | $18.51 | 231,900 | — | — |
| 2013-02-12 | $18.45 | $18.45 | 401,700 | — | — |
| 2013-02-11 | $18.31 | $18.31 | 989,900 | — | — |
| 2013-02-08 | $17.95 | $17.95 | 115,100 | — | — |
| 2013-02-07 | $17.91 | $17.91 | 117,200 | — | — |
| 2013-02-06 | $17.79 | $17.79 | 140,700 | — | — |
| 2013-02-05 | $17.75 | $17.75 | 106,400 | — | — |
| 2013-02-04 | $17.75 | $17.75 | 88,200 | — | — |
| 2013-02-01 | $17.82 | $17.82 | 114,200 | — | — |
| 2013-01-31 | $17.72 | $17.72 | 103,900 | — | — |
| 2013-01-30 | $17.78 | $17.78 | 131,800 | — | — |
| 2013-01-29 | $17.75 | $17.75 | 156,100 | — | — |
| 2013-01-28 | $17.75 | $17.75 | 131,500 | — | — |
| 2013-01-25 | $17.80 | $17.80 | 264,400 | — | — |
| 2013-01-24 | $17.80 | $17.80 | 257,600 | — | — |
| 2013-01-23 | $17.83 | $17.83 | 435,300 | — | — |
| 2013-01-22 | $17.87 | $17.87 | 438,700 | — | — |
| 2013-01-18 | $17.40 | $17.40 | 565,300 | — | — |
| 2013-01-17 | $17.50 | $17.50 | 665,900 | — | — |
| 2013-01-16 | $17.57 | $17.57 | 1,699,400 | — | — |
| 2013-01-15 | $17.60 | $17.60 | 9,229,600 | — | — |