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
- 2004-07-26 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 | $27.96 | $88.91 | 130,800 | — | — |
| 2013-12-30 | $27.64 | $87.89 | 168,525 | — | — |
| 2013-12-27 | $27.76 | $88.27 | 143,500 | — | — |
| 2013-12-26 | $27.80 | $88.40 | 136,050 | — | — |
| 2013-12-24 | $28.04 | $89.16 | 85,950 | — | — |
| 2013-12-23 | $27.96 | $88.91 | 223,125 | — | — |
| 2013-12-20 | $28.04 | $89.16 | 282,700 | — | — |
| 2013-12-19 | $27.88 | $88.65 | 236,525 | — | — |
| 2013-12-18 | $28.40 | $90.30 | 330,550 | — | — |
| 2013-12-17 | $29.20 | $89.41 | 509,450 | — | — |
| 2013-12-16 | $29.08 | $89.05 | 327,775 | — | — |
| 2013-12-13 | $28.88 | $88.43 | 369,225 | — | — |
| 2013-12-12 | $28.48 | $87.21 | 366,600 | — | — |
| 2013-12-11 | $29.12 | $89.17 | 204,075 | — | — |
| 2013-12-10 | $29.16 | $89.29 | 315,250 | — | — |
| 2013-12-09 | $28.80 | $88.19 | 236,200 | — | — |
| 2013-12-06 | $28.24 | $86.47 | 200,400 | — | — |
| 2013-12-05 | $28.16 | $86.23 | 139,775 | — | — |
| 2013-12-04 | $28.12 | $86.11 | 202,975 | — | — |
| 2013-12-03 | $27.88 | $85.37 | 137,450 | — | — |
| 2013-12-02 | $27.84 | $85.25 | 182,050 | — | — |
| 2013-11-29 | $28.04 | $85.86 | 129,425 | — | — |
| 2013-11-27 | $27.84 | $85.25 | 135,550 | — | — |
| 2013-11-26 | $27.52 | $84.27 | 167,500 | — | — |
| 2013-11-25 | $27.60 | $84.51 | 137,075 | — | — |
| 2013-11-22 | $27.24 | $83.41 | 164,425 | — | — |
| 2013-11-21 | $27.20 | $83.29 | 123,750 | — | — |
| 2013-11-20 | $27.08 | $82.92 | 125,225 | — | — |
| 2013-11-19 | $26.88 | $82.31 | 150,025 | — | — |
| 2013-11-18 | $27.32 | $83.66 | 150,900 | — | — |
| 2013-11-15 | $27.64 | $84.64 | 190,050 | — | — |
| 2013-11-14 | $27.48 | $84.15 | 280,750 | — | — |
| 2013-11-13 | $26.80 | $82.07 | 146,050 | — | — |
| 2013-11-12 | $26.52 | $81.21 | 102,200 | — | — |
| 2013-11-11 | $26.36 | $80.72 | 125,900 | — | — |
| 2013-11-08 | $26.48 | $81.09 | 163,100 | — | — |
| 2013-11-07 | $26.72 | $81.82 | 187,300 | — | — |
| 2013-11-06 | $26.80 | $82.07 | 328,300 | — | — |
| 2013-11-05 | $25.60 | $78.39 | 147,350 | — | — |
| 2013-11-04 | $25.92 | $79.37 | 141,375 | — | — |
| 2013-11-01 | $25.88 | $79.25 | 140,450 | — | — |
| 2013-10-31 | $25.64 | $78.51 | 102,500 | — | — |
| 2013-10-30 | $25.48 | $78.02 | 109,500 | — | — |
| 2013-10-29 | $25.64 | $78.51 | 213,850 | — | — |
| 2013-10-28 | $26.12 | $79.98 | 146,450 | — | — |
| 2013-10-25 | $26.36 | $80.72 | 157,725 | — | — |
| 2013-10-24 | $26.16 | $80.11 | 130,750 | — | — |
| 2013-10-23 | $26.04 | $79.74 | 125,400 | — | — |
| 2013-10-22 | $25.88 | $79.25 | 192,250 | — | — |
| 2013-10-21 | $25.56 | $78.27 | 156,250 | — | — |
| 2013-10-18 | $25.52 | $78.15 | 144,450 | — | — |
| 2013-10-17 | $25.32 | $77.53 | 212,675 | — | — |
| 2013-10-16 | $24.76 | $75.82 | 166,650 | — | — |
| 2013-10-15 | $24.48 | $74.96 | 140,375 | — | — |
| 2013-10-14 | $24.88 | $76.19 | 96,100 | — | — |
| 2013-10-11 | $24.84 | $76.06 | 107,150 | — | — |
| 2013-10-10 | $24.76 | $75.82 | 156,325 | — | — |
| 2013-10-09 | $24.40 | $74.72 | 121,625 | — | — |
| 2013-10-08 | $24.32 | $74.47 | 129,775 | — | — |
| 2013-10-07 | $24.48 | $74.96 | 162,500 | — | — |
| 2013-10-04 | $24.84 | $76.06 | 96,800 | — | — |
| 2013-10-03 | $24.88 | $76.19 | 131,350 | — | — |
| 2013-10-02 | $25.04 | $76.68 | 111,900 | — | — |
| 2013-10-01 | $25.20 | $77.17 | 98,400 | — | — |
| 2013-09-30 | $24.96 | $76.43 | 144,725 | — | — |
| 2013-09-27 | $25.08 | $76.80 | 111,225 | — | — |
| 2013-09-26 | $25.36 | $77.66 | 222,725 | — | — |
| 2013-09-25 | $25.12 | $76.92 | 445,200 | — | — |
| 2013-09-24 | $25.88 | $79.25 | 249,125 | — | — |
| 2013-09-23 | $26.12 | $79.98 | 245,400 | — | — |
| 2013-09-20 | $26.52 | $81.21 | 708,250 | — | — |
| 2013-09-19 | $25.96 | $79.49 | 385,825 | — | — |
| 2013-09-18 | $27.20 | $79.98 | 572,500 | — | — |
| 2013-09-17 | $26.72 | $78.57 | 290,450 | — | — |
| 2013-09-16 | $26.44 | $77.75 | 291,650 | — | — |
| 2013-09-13 | $26.04 | $76.57 | 322,000 | — | — |
| 2013-09-12 | $25.24 | $74.22 | 171,975 | — | — |
| 2013-09-11 | $25.08 | $73.75 | 108,825 | — | — |
| 2013-09-10 | $24.84 | $73.04 | 77,075 | — | — |
| 2013-09-09 | $24.92 | $73.28 | 211,200 | — | — |
| 2013-09-06 | $24.64 | $72.46 | 138,625 | — | — |
| 2013-09-05 | $24.08 | $70.81 | 167,100 | — | — |
| 2013-09-04 | $24.40 | $71.75 | 459,075 | — | — |
| 2013-09-03 | $24.40 | $71.75 | 186,850 | — | — |
| 2013-08-30 | $24.16 | $71.04 | 269,300 | — | — |
| 2013-08-29 | $24.56 | $72.22 | 120,775 | — | — |
| 2013-08-28 | $24.20 | $71.16 | 154,025 | — | — |
| 2013-08-27 | $24.24 | $71.28 | 178,600 | — | — |
| 2013-08-26 | $24.40 | $71.75 | 173,450 | — | — |
| 2013-08-23 | $24.24 | $71.28 | 169,975 | — | — |
| 2013-08-22 | $23.68 | $69.63 | 139,300 | — | — |
| 2013-08-21 | $23.24 | $68.34 | 225,725 | — | — |
| 2013-08-20 | $23.08 | $67.87 | 407,325 | — | — |
| 2013-08-19 | $22.28 | $65.52 | 826,025 | — | — |
| 2013-08-16 | $24.28 | $71.40 | 124,325 | — | — |
| 2013-08-15 | $24.40 | $71.75 | 200,025 | — | — |
| 2013-08-14 | $24.76 | $72.81 | 201,700 | — | — |
| 2013-08-13 | $25.04 | $73.63 | 156,800 | — | — |
| 2013-08-12 | $25.32 | $74.45 | 161,600 | — | — |
| 2013-08-09 | $24.80 | $72.93 | 140,750 | — | — |
| 2013-08-08 | $24.56 | $72.22 | 248,600 | — | — |
| 2013-08-07 | $24.20 | $71.16 | 441,100 | — | — |
| 2013-08-06 | $25.56 | $75.16 | 128,900 | — | — |
| 2013-08-05 | $25.68 | $75.51 | 137,300 | — | — |
| 2013-08-02 | $25.48 | $74.93 | 166,175 | — | — |
| 2013-08-01 | $25.36 | $74.57 | 254,700 | — | — |
| 2013-07-31 | $25.76 | $75.75 | 244,525 | — | — |
| 2013-07-30 | $26.32 | $77.40 | 176,775 | — | — |
| 2013-07-29 | $26.08 | $76.69 | 156,450 | — | — |
| 2013-07-26 | $26.16 | $76.92 | 143,650 | — | — |
| 2013-07-25 | $26.08 | $76.69 | 299,050 | — | — |
| 2013-07-24 | $25.32 | $74.45 | 207,200 | — | — |
| 2013-07-23 | $25.92 | $76.22 | 123,325 | — | — |
| 2013-07-22 | $26.08 | $76.69 | 165,175 | — | — |
| 2013-07-19 | $25.48 | $74.93 | 141,650 | — | — |
| 2013-07-18 | $25.24 | $74.22 | 211,325 | — | — |
| 2013-07-17 | $25.64 | $75.40 | 176,275 | — | — |
| 2013-07-16 | $25.64 | $75.40 | 148,950 | — | — |
| 2013-07-15 | $25.72 | $75.63 | 228,700 | — | — |
| 2013-07-12 | $24.96 | $73.40 | 146,875 | — | — |
| 2013-07-11 | $24.92 | $73.28 | 263,100 | — | — |
| 2013-07-10 | $24.28 | $71.40 | 280,325 | — | — |
| 2013-07-09 | $24.80 | $72.93 | 193,150 | — | — |
| 2013-07-08 | $24.60 | $72.34 | 322,100 | — | — |
| 2013-07-05 | $24.96 | $73.40 | 836,850 | — | — |
| 2013-07-03 | $26.56 | $78.10 | 127,475 | — | — |
| 2013-07-02 | $26.84 | $78.92 | 206,550 | — | — |
| 2013-07-01 | $27.04 | $79.51 | 145,000 | — | — |
| 2013-06-28 | $27.08 | $79.63 | 299,700 | — | — |
| 2013-06-27 | $26.92 | $79.16 | 155,950 | — | — |
| 2013-06-26 | $26.64 | $78.34 | 230,250 | — | — |
| 2013-06-25 | $27.56 | $77.87 | 330,775 | — | — |
| 2013-06-24 | $26.96 | $76.17 | 472,000 | — | — |
| 2013-06-21 | $27.20 | $76.85 | 438,275 | — | — |
| 2013-06-20 | $26.60 | $75.15 | 546,875 | — | — |
| 2013-06-19 | $27.92 | $78.88 | 429,075 | — | — |
| 2013-06-18 | $28.20 | $79.67 | 288,675 | — | — |
| 2013-06-17 | $28.04 | $79.22 | 197,800 | — | — |
| 2013-06-14 | $28.08 | $79.33 | 268,125 | — | — |
| 2013-06-13 | $27.88 | $78.77 | 311,875 | — | — |
| 2013-06-12 | $26.88 | $75.94 | 329,725 | — | — |
| 2013-06-11 | $27.64 | $78.09 | 218,075 | — | — |
| 2013-06-10 | $27.84 | $78.66 | 271,900 | — | — |
| 2013-06-07 | $27.72 | $78.32 | 238,550 | — | — |
| 2013-06-06 | $27.64 | $78.09 | 224,725 | — | — |
| 2013-06-05 | $27.00 | $76.28 | 265,175 | — | — |
| 2013-06-04 | $27.24 | $76.96 | 369,900 | — | — |
| 2013-06-03 | $26.68 | $75.38 | 453,200 | — | — |
| 2013-05-31 | $27.04 | $76.40 | 924,625 | — | — |
| 2013-05-30 | $27.40 | $77.41 | 478,225 | — | — |
| 2013-05-29 | $26.28 | $74.25 | 1,417,375 | — | — |
| 2013-05-28 | $27.20 | $76.85 | 660,575 | — | — |
| 2013-05-24 | $27.64 | $78.09 | 286,825 | — | — |
| 2013-05-23 | $27.64 | $78.09 | 429,550 | — | — |
| 2013-05-22 | $27.96 | $79.00 | 457,150 | — | — |
| 2013-05-21 | $28.16 | $79.56 | 306,000 | — | — |
| 2013-05-20 | $28.48 | $80.47 | 215,325 | — | — |
| 2013-05-17 | $28.44 | $80.35 | 255,850 | — | — |
| 2013-05-16 | $28.36 | $80.13 | 227,200 | — | — |
| 2013-05-15 | $28.04 | $79.22 | 448,975 | — | — |
| 2013-05-14 | $28.24 | $79.79 | 401,225 | — | — |
| 2013-05-13 | $28.04 | $79.22 | 372,725 | — | — |
| 2013-05-10 | $28.12 | $79.45 | 380,975 | — | — |
| 2013-05-09 | $28.56 | $80.69 | 212,450 | — | — |
| 2013-05-08 | $28.72 | $81.14 | 540,900 | — | — |
| 2013-05-07 | $28.44 | $80.35 | 333,975 | — | — |
| 2013-05-06 | $28.36 | $80.13 | 415,400 | — | — |
| 2013-05-03 | $27.84 | $78.66 | 889,600 | — | — |
| 2013-05-02 | $28.40 | $80.24 | 568,475 | — | — |
| 2013-05-01 | $28.36 | $80.13 | 432,925 | — | — |
| 2013-04-30 | $28.48 | $80.47 | 4,332,200 | — | — |
| 2013-04-29 | $29.52 | $83.40 | 267,000 | — | — |
| 2013-04-26 | $29.40 | $83.06 | 142,875 | — | — |
| 2013-04-25 | $29.36 | $82.95 | 144,950 | — | — |
| 2013-04-24 | $29.04 | $82.05 | 142,925 | — | — |
| 2013-04-23 | $29.20 | $82.50 | 132,675 | — | — |
| 2013-04-22 | $28.84 | $81.48 | 168,425 | — | — |
| 2013-04-19 | $28.80 | $81.37 | 179,475 | — | — |
| 2013-04-18 | $28.48 | $80.47 | 155,725 | — | — |
| 2013-04-17 | $28.56 | $80.69 | 213,550 | — | — |
| 2013-04-16 | $28.96 | $81.82 | 184,800 | — | — |
| 2013-04-15 | $28.48 | $80.47 | 273,600 | — | — |
| 2013-04-12 | $29.44 | $83.18 | 133,850 | — | — |
| 2013-04-11 | $29.32 | $82.84 | 145,275 | — | — |
| 2013-04-10 | $29.40 | $83.06 | 222,475 | — | — |
| 2013-04-09 | $29.08 | $82.16 | 137,825 | — | — |
| 2013-04-08 | $29.52 | $83.40 | 129,000 | — | — |
| 2013-04-05 | $29.32 | $82.84 | 185,925 | — | — |
| 2013-04-04 | $28.96 | $81.82 | 203,200 | — | — |
| 2013-04-03 | $28.76 | $81.26 | 245,150 | — | — |
| 2013-04-02 | $29.00 | $81.93 | 226,975 | — | — |
| 2013-04-01 | $29.36 | $82.95 | 336,825 | — | — |
| 2013-03-28 | $30.16 | $85.21 | 398,600 | — | — |
| 2013-03-27 | $29.40 | $83.06 | 306,525 | — | — |
| 2013-03-26 | $29.20 | $82.50 | 331,725 | — | — |
| 2013-03-25 | $30.40 | $82.84 | 599,575 | — | — |
| 2013-03-22 | $30.12 | $82.08 | 497,875 | — | — |
| 2013-03-21 | $29.88 | $81.42 | 285,525 | — | — |
| 2013-03-20 | $29.64 | $80.77 | 349,425 | — | — |
| 2013-03-19 | $29.36 | $80.00 | 530,725 | — | — |
| 2013-03-18 | $29.04 | $79.13 | 637,900 | — | — |
| 2013-03-15 | $30.24 | $82.40 | 610,650 | — | — |
| 2013-03-14 | $29.52 | $80.44 | 630,525 | — | — |
| 2013-03-13 | $28.92 | $78.81 | 333,725 | — | — |
| 2013-03-12 | $28.80 | $78.48 | 259,550 | — | — |
| 2013-03-11 | $28.68 | $78.15 | 300,625 | — | — |
| 2013-03-08 | $28.44 | $77.50 | 181,075 | — | — |
| 2013-03-07 | $28.52 | $77.72 | 240,025 | — | — |
| 2013-03-06 | $28.00 | $76.30 | 341,450 | — | — |
| 2013-03-05 | $28.60 | $77.93 | 282,075 | — | — |
| 2013-03-04 | $28.32 | $77.17 | 297,925 | — | — |
| 2013-03-01 | $28.32 | $77.17 | 163,875 | — | — |
| 2013-02-28 | $28.16 | $76.73 | 296,825 | — | — |
| 2013-02-27 | $27.68 | $75.43 | 140,025 | — | — |
| 2013-02-26 | $27.56 | $75.10 | 132,425 | — | — |
| 2013-02-25 | $27.44 | $74.77 | 179,575 | — | — |
| 2013-02-22 | $27.56 | $75.10 | 153,650 | — | — |
| 2013-02-21 | $27.52 | $74.99 | 220,550 | — | — |
| 2013-02-20 | $27.36 | $74.55 | 277,500 | — | — |
| 2013-02-19 | $27.76 | $75.64 | 308,125 | — | — |
| 2013-02-15 | $27.68 | $75.43 | 144,000 | — | — |
| 2013-02-14 | $27.76 | $75.64 | 148,850 | — | — |
| 2013-02-13 | $27.72 | $75.54 | 186,600 | — | — |
| 2013-02-12 | $27.64 | $75.32 | 161,475 | — | — |
| 2013-02-11 | $27.72 | $75.54 | 186,850 | — | — |
| 2013-02-08 | $27.44 | $74.77 | 203,750 | — | — |
| 2013-02-07 | $27.44 | $74.77 | 195,950 | — | — |
| 2013-02-06 | $27.68 | $75.43 | 239,300 | — | — |
| 2013-02-05 | $27.52 | $74.99 | 284,700 | — | — |
| 2013-02-04 | $27.64 | $75.32 | 735,350 | — | — |
| 2013-02-01 | $28.36 | $77.28 | 419,150 | — | — |
| 2013-01-31 | $28.00 | $76.30 | 474,825 | — | — |
| 2013-01-30 | $27.88 | $75.97 | 366,325 | — | — |
| 2013-01-29 | $27.68 | $75.43 | 434,675 | — | — |
| 2013-01-28 | $27.60 | $75.21 | 439,175 | — | — |
| 2013-01-25 | $27.60 | $75.21 | 395,700 | — | — |
| 2013-01-24 | $27.60 | $75.21 | 404,300 | — | — |
| 2013-01-23 | $27.52 | $74.99 | 572,550 | — | — |
| 2013-01-22 | $27.48 | $74.88 | 682,325 | — | — |
| 2013-01-18 | $26.92 | $73.36 | 139,675 | — | — |
| 2013-01-17 | $26.92 | $73.36 | 150,750 | — | — |
| 2013-01-16 | $26.64 | $72.59 | 80,300 | — | — |
| 2013-01-15 | $26.60 | $72.48 | 168,375 | — | — |
| 2013-01-14 | $26.64 | $72.59 | 177,100 | — | — |
| 2013-01-11 | $26.72 | $72.81 | 114,325 | — | — |
| 2013-01-10 | $26.56 | $72.37 | 109,550 | — | — |
| 2013-01-09 | $26.68 | $72.70 | 117,300 | — | — |
| 2013-01-08 | $26.44 | $72.05 | 84,250 | — | — |
| 2013-01-07 | $26.56 | $72.37 | 185,900 | — | — |
| 2013-01-04 | $26.44 | $72.05 | 128,825 | — | — |
| 2013-01-03 | $26.36 | $71.83 | 284,000 | — | — |
| 2013-01-02 | $25.92 | $70.63 | 320,100 | — | — |