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
- 2012-10-10 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 | $33.89 | $33.89 | 1,839,400 | — | — |
| 2013-12-30 | $32.08 | $32.08 | 1,492,900 | — | — |
| 2013-12-27 | $31.89 | $31.89 | 2,067,300 | — | — |
| 2013-12-26 | $30.65 | $30.65 | 1,663,200 | — | — |
| 2013-12-24 | $28.79 | $28.79 | 1,144,500 | — | — |
| 2013-12-23 | $28.96 | $28.96 | 1,534,300 | — | — |
| 2013-12-20 | $27.94 | $27.94 | 3,823,300 | — | — |
| 2013-12-19 | $25.07 | $25.07 | 710,200 | — | — |
| 2013-12-18 | $24.99 | $24.99 | 473,600 | — | — |
| 2013-12-17 | $24.84 | $24.84 | 693,300 | — | — |
| 2013-12-16 | $24.73 | $24.73 | 1,050,300 | — | — |
| 2013-12-13 | $24.81 | $24.81 | 839,600 | — | — |
| 2013-12-12 | $24.50 | $24.50 | 1,033,200 | — | — |
| 2013-12-11 | $23.72 | $23.72 | 1,150,500 | — | — |
| 2013-12-10 | $24.96 | $24.96 | 1,214,200 | — | — |
| 2013-12-09 | $24.94 | $24.94 | 860,500 | — | — |
| 2013-12-06 | $24.72 | $24.72 | 1,463,600 | — | — |
| 2013-12-05 | $23.98 | $23.98 | 1,958,100 | — | — |
| 2013-12-04 | $24.02 | $24.02 | 714,900 | — | — |
| 2013-12-03 | $23.57 | $23.57 | 898,400 | — | — |
| 2013-12-02 | $23.69 | $23.69 | 1,179,100 | — | — |
| 2013-11-29 | $24.80 | $24.80 | 331,700 | — | — |
| 2013-11-27 | $24.79 | $24.79 | 1,001,100 | — | — |
| 2013-11-26 | $24.42 | $24.42 | 1,230,100 | — | — |
| 2013-11-25 | $23.79 | $23.79 | 1,095,900 | — | — |
| 2013-11-22 | $22.45 | $22.45 | 513,600 | — | — |
| 2013-11-21 | $22.94 | $22.94 | 800,500 | — | — |
| 2013-11-20 | $21.54 | $21.54 | 360,400 | — | — |
| 2013-11-19 | $21.55 | $21.55 | 651,400 | — | — |
| 2013-11-18 | $21.97 | $21.97 | 1,126,300 | — | — |
| 2013-11-15 | $22.29 | $22.29 | 454,200 | — | — |
| 2013-11-14 | $21.78 | $21.78 | 589,500 | — | — |
| 2013-11-13 | $22.32 | $22.32 | 684,400 | — | — |
| 2013-11-12 | $21.51 | $21.51 | 616,700 | — | — |
| 2013-11-11 | $21.85 | $21.85 | 948,700 | — | — |
| 2013-11-08 | $20.54 | $20.54 | 747,900 | — | — |
| 2013-11-07 | $19.70 | $19.70 | 952,500 | — | — |
| 2013-11-06 | $20.61 | $20.61 | 517,500 | — | — |
| 2013-11-05 | $20.58 | $20.58 | 674,100 | — | — |
| 2013-11-04 | $20.97 | $20.97 | 576,400 | — | — |
| 2013-11-01 | $20.12 | $20.12 | 763,400 | — | — |
| 2013-10-31 | $20.55 | $20.55 | 718,800 | — | — |
| 2013-10-30 | $19.91 | $19.91 | 2,086,900 | — | — |
| 2013-10-29 | $21.50 | $21.50 | 416,000 | — | — |
| 2013-10-28 | $21.07 | $21.07 | 651,100 | — | — |
| 2013-10-25 | $20.74 | $20.74 | 884,800 | — | — |
| 2013-10-24 | $21.60 | $21.60 | 616,600 | — | — |
| 2013-10-23 | $21.23 | $21.23 | 724,800 | — | — |
| 2013-10-22 | $21.68 | $21.68 | 923,300 | — | — |
| 2013-10-21 | $22.26 | $22.26 | 1,005,300 | — | — |
| 2013-10-18 | $21.63 | $21.63 | 1,304,200 | — | — |
| 2013-10-17 | $21.86 | $21.86 | 2,061,400 | — | — |
| 2013-10-16 | $21.03 | $21.03 | 1,413,300 | — | — |
| 2013-10-15 | $20.26 | $20.26 | 1,058,500 | — | — |
| 2013-10-14 | $19.75 | $19.75 | 507,900 | — | — |
| 2013-10-11 | $19.76 | $19.76 | 1,003,400 | — | — |
| 2013-10-10 | $19.45 | $19.45 | 1,032,100 | — | — |
| 2013-10-09 | $18.09 | $18.09 | 1,446,800 | — | — |
| 2013-10-08 | $19.11 | $19.11 | 1,850,400 | — | — |
| 2013-10-07 | $19.68 | $19.68 | 1,026,000 | — | — |
| 2013-10-04 | $19.98 | $19.98 | 908,800 | — | — |
| 2013-10-03 | $19.55 | $19.55 | 1,395,300 | — | — |
| 2013-10-02 | $19.99 | $19.99 | 1,388,100 | — | — |
| 2013-10-01 | $20.57 | $20.57 | 2,555,600 | — | — |
| 2013-09-30 | $19.52 | $19.52 | 1,163,100 | — | — |
| 2013-09-27 | $19.21 | $19.21 | 1,151,800 | — | — |
| 2013-09-26 | $19.52 | $19.52 | 2,708,400 | — | — |
| 2013-09-25 | $19.11 | $19.11 | 2,948,400 | — | — |
| 2013-09-24 | $17.62 | $17.62 | 868,500 | — | — |
| 2013-09-23 | $17.80 | $17.80 | 519,700 | — | — |
| 2013-09-20 | $17.88 | $17.88 | 689,900 | — | — |
| 2013-09-19 | $17.72 | $17.72 | 490,000 | — | — |
| 2013-09-18 | $17.89 | $17.89 | 727,900 | — | — |
| 2013-09-17 | $17.99 | $17.99 | 755,800 | — | — |
| 2013-09-16 | $17.80 | $17.80 | 960,000 | — | — |
| 2013-09-13 | $17.83 | $17.83 | 894,100 | — | — |
| 2013-09-12 | $17.44 | $17.44 | 946,600 | — | — |
| 2013-09-11 | $17.72 | $17.72 | 857,400 | — | — |
| 2013-09-10 | $17.87 | $17.87 | 1,556,700 | — | — |
| 2013-09-09 | $17.66 | $17.66 | 2,721,500 | — | — |
| 2013-09-06 | $16.66 | $16.66 | 5,171,700 | — | — |
| 2013-09-05 | $15.34 | $15.34 | 1,596,000 | — | — |
| 2013-09-04 | $15.20 | $15.20 | 531,200 | — | — |
| 2013-09-03 | $14.81 | $14.81 | 459,100 | — | — |
| 2013-08-30 | $14.34 | $14.34 | 461,900 | — | — |
| 2013-08-29 | $14.81 | $14.81 | 588,100 | — | — |
| 2013-08-28 | $14.38 | $14.38 | 558,200 | — | — |
| 2013-08-27 | $14.56 | $14.56 | 1,416,900 | — | — |
| 2013-08-26 | $13.42 | $13.42 | 3,334,700 | — | — |
| 2013-08-23 | $15.05 | $15.05 | 1,492,700 | — | — |
| 2013-08-22 | $14.88 | $14.88 | 1,041,900 | — | — |
| 2013-08-21 | $15.11 | $15.11 | 1,432,000 | — | — |
| 2013-08-20 | $16.12 | $16.12 | 587,500 | — | — |
| 2013-08-19 | $15.58 | $15.58 | 600,700 | — | — |
| 2013-08-16 | $16.01 | $16.01 | 752,200 | — | — |
| 2013-08-15 | $16.02 | $16.02 | 934,700 | — | — |
| 2013-08-14 | $16.89 | $16.89 | 610,600 | — | — |
| 2013-08-13 | $16.85 | $16.85 | 533,700 | — | — |
| 2013-08-12 | $16.98 | $16.98 | 753,700 | — | — |
| 2013-08-09 | $16.82 | $16.82 | 843,700 | — | — |
| 2013-08-08 | $16.60 | $16.60 | 988,700 | — | — |
| 2013-08-07 | $15.95 | $15.95 | 779,100 | — | — |
| 2013-08-06 | $16.05 | $16.05 | 864,500 | — | — |
| 2013-08-05 | $16.83 | $16.83 | 730,800 | — | — |
| 2013-08-02 | $16.75 | $16.75 | 955,100 | — | — |
| 2013-08-01 | $16.03 | $16.03 | 1,871,200 | — | — |
| 2013-07-31 | $16.60 | $16.60 | 1,390,200 | — | — |
| 2013-07-30 | $16.14 | $16.14 | 2,276,500 | — | — |
| 2013-07-29 | $17.52 | $17.52 | 1,330,500 | — | — |
| 2013-07-26 | $18.36 | $18.36 | 313,100 | — | — |
| 2013-07-25 | $18.46 | $18.46 | 360,700 | — | — |
| 2013-07-24 | $18.24 | $18.24 | 609,600 | — | — |
| 2013-07-23 | $18.72 | $18.72 | 637,600 | — | — |
| 2013-07-22 | $19.24 | $19.24 | 933,800 | — | — |
| 2013-07-19 | $18.96 | $18.96 | 947,200 | — | — |
| 2013-07-18 | $18.59 | $18.59 | 1,624,500 | — | — |
| 2013-07-17 | $19.24 | $19.24 | 1,995,800 | — | — |
| 2013-07-16 | $17.65 | $17.65 | 714,000 | — | — |
| 2013-07-15 | $17.87 | $17.87 | 777,500 | — | — |
| 2013-07-12 | $17.79 | $17.79 | 831,000 | — | — |
| 2013-07-11 | $17.80 | $17.80 | 1,135,900 | — | — |
| 2013-07-10 | $16.89 | $16.89 | 583,500 | — | — |
| 2013-07-09 | $16.90 | $16.90 | 452,800 | — | — |
| 2013-07-08 | $16.98 | $16.98 | 573,600 | — | — |
| 2013-07-05 | $17.23 | $17.23 | 531,000 | — | — |
| 2013-07-03 | $17.07 | $17.07 | 249,600 | — | — |
| 2013-07-02 | $16.89 | $16.89 | 724,700 | — | — |
| 2013-07-01 | $16.97 | $16.97 | 1,132,900 | — | — |
| 2013-06-28 | $16.83 | $16.83 | 2,523,100 | — | — |
| 2013-06-27 | $16.18 | $16.18 | 796,300 | — | — |
| 2013-06-26 | $16.41 | $16.41 | 702,700 | — | — |
| 2013-06-25 | $16.47 | $16.47 | 900,700 | — | — |
| 2013-06-24 | $15.95 | $15.95 | 1,851,900 | — | — |
| 2013-06-21 | $17.07 | $17.07 | 1,161,300 | — | — |
| 2013-06-20 | $16.93 | $16.93 | 1,774,000 | — | — |
| 2013-06-19 | $18.16 | $18.16 | 896,600 | — | — |
| 2013-06-18 | $17.91 | $17.91 | 1,338,000 | — | — |
| 2013-06-17 | $18.14 | $18.14 | 1,710,600 | — | — |
| 2013-06-14 | $17.47 | $17.47 | 819,300 | — | — |
| 2013-06-13 | $17.04 | $17.04 | 659,800 | — | — |
| 2013-06-12 | $17.04 | $17.04 | 1,223,100 | — | — |
| 2013-06-11 | $17.44 | $17.44 | 2,011,700 | — | — |
| 2013-06-10 | $17.40 | $17.40 | 1,741,800 | — | — |
| 2013-06-07 | $16.53 | $16.53 | 1,149,100 | — | — |
| 2013-06-06 | $16.35 | $16.35 | 1,457,100 | — | — |
| 2013-06-05 | $16.65 | $16.65 | 4,063,100 | — | — |
| 2013-06-04 | $16.19 | $16.19 | 1,162,000 | — | — |
| 2013-06-03 | $15.71 | $15.71 | 1,601,000 | — | — |
| 2013-05-31 | $16.17 | $16.17 | 785,700 | — | — |
| 2013-05-30 | $16.17 | $16.17 | 810,600 | — | — |
| 2013-05-29 | $16.29 | $16.29 | 796,000 | — | — |
| 2013-05-28 | $15.67 | $15.67 | 1,776,500 | — | — |
| 2013-05-24 | $15.49 | $15.49 | 968,400 | — | — |
| 2013-05-23 | $16.19 | $16.19 | 1,526,500 | — | — |
| 2013-05-22 | $15.72 | $15.72 | 1,940,100 | — | — |
| 2013-05-21 | $16.90 | $16.90 | 2,062,900 | — | — |
| 2013-05-20 | $16.79 | $16.79 | 3,108,100 | — | — |
| 2013-05-17 | $15.24 | $15.24 | 533,700 | — | — |
| 2013-05-16 | $15.19 | $15.19 | 579,500 | — | — |
| 2013-05-15 | $15.21 | $15.21 | 952,900 | — | — |
| 2013-05-14 | $14.15 | $14.15 | 1,688,600 | — | — |
| 2013-05-13 | $15.12 | $15.12 | 2,126,800 | — | — |
| 2013-05-10 | $14.33 | $14.33 | 475,900 | — | — |
| 2013-05-09 | $13.81 | $13.81 | 252,300 | — | — |
| 2013-05-08 | $13.79 | $13.79 | 281,100 | — | — |
| 2013-05-07 | $13.77 | $13.77 | 1,193,400 | — | — |
| 2013-05-06 | $14.70 | $14.70 | 1,445,200 | — | — |
| 2013-05-03 | $13.96 | $13.96 | 390,600 | — | — |
| 2013-05-02 | $13.90 | $13.90 | 304,300 | — | — |
| 2013-05-01 | $13.44 | $13.44 | 602,400 | — | — |
| 2013-04-30 | $13.70 | $13.70 | 474,400 | — | — |
| 2013-04-29 | $14.19 | $14.19 | 727,300 | — | — |
| 2013-04-26 | $13.74 | $13.74 | 422,200 | — | — |
| 2013-04-25 | $13.91 | $13.91 | 1,149,700 | — | — |
| 2013-04-24 | $12.99 | $12.99 | 254,000 | — | — |
| 2013-04-23 | $12.99 | $12.99 | 359,900 | — | — |
| 2013-04-22 | $12.96 | $12.96 | 237,300 | — | — |
| 2013-04-19 | $13.31 | $13.31 | 390,100 | — | — |
| 2013-04-18 | $12.42 | $12.42 | 476,000 | — | — |
| 2013-04-17 | $13.00 | $13.00 | 517,100 | — | — |
| 2013-04-16 | $13.74 | $13.74 | 332,700 | — | — |
| 2013-04-15 | $12.91 | $12.91 | 520,400 | — | — |
| 2013-04-12 | $13.99 | $13.99 | 451,800 | — | — |
| 2013-04-11 | $13.30 | $13.30 | 741,200 | — | — |
| 2013-04-10 | $13.98 | $13.98 | 619,800 | — | — |
| 2013-04-09 | $14.17 | $14.17 | 375,500 | — | — |
| 2013-04-08 | $14.36 | $14.36 | 533,200 | — | — |
| 2013-04-05 | $14.00 | $14.00 | 383,900 | — | — |
| 2013-04-04 | $14.55 | $14.55 | 607,600 | — | — |
| 2013-04-03 | $13.70 | $13.70 | 1,008,700 | — | — |
| 2013-04-02 | $14.94 | $14.94 | 276,600 | — | — |
| 2013-04-01 | $14.87 | $14.87 | 795,000 | — | — |
| 2013-03-28 | $15.66 | $15.66 | 853,800 | — | — |
| 2013-03-27 | $14.79 | $14.79 | 601,000 | — | — |
| 2013-03-26 | $15.04 | $15.04 | 1,171,700 | — | — |
| 2013-03-25 | $14.13 | $14.13 | 887,500 | — | — |
| 2013-03-22 | $12.90 | $12.90 | 196,400 | — | — |
| 2013-03-21 | $12.95 | $12.95 | 110,900 | — | — |
| 2013-03-20 | $12.94 | $12.94 | 261,900 | — | — |
| 2013-03-19 | $12.62 | $12.62 | 296,000 | — | — |
| 2013-03-18 | $12.35 | $12.35 | 597,000 | — | — |
| 2013-03-15 | $13.49 | $13.49 | 171,300 | — | — |
| 2013-03-14 | $13.90 | $13.90 | 222,200 | — | — |
| 2013-03-13 | $13.31 | $13.31 | 231,200 | — | — |
| 2013-03-12 | $12.79 | $12.79 | 547,700 | — | — |
| 2013-03-11 | $13.74 | $13.74 | 523,400 | — | — |
| 2013-03-08 | $13.58 | $13.58 | 1,745,600 | — | — |
| 2013-03-07 | $11.97 | $11.97 | 266,400 | — | — |
| 2013-03-06 | $11.54 | $11.54 | 192,800 | — | — |
| 2013-03-05 | $10.58 | $10.58 | 86,200 | — | — |
| 2013-03-04 | $10.15 | $10.15 | 129,000 | — | — |
| 2013-03-01 | $10.58 | $10.58 | 104,100 | — | — |
| 2013-02-28 | $9.96 | $9.96 | 77,800 | — | — |
| 2013-02-27 | $9.75 | $9.75 | 64,400 | — | — |
| 2013-02-26 | $9.74 | $9.74 | 45,600 | — | — |
| 2013-02-25 | $9.59 | $9.59 | 67,200 | — | — |
| 2013-02-22 | $9.49 | $9.49 | 141,600 | — | — |
| 2013-02-21 | $9.31 | $9.31 | 126,700 | — | — |
| 2013-02-20 | $9.49 | $9.49 | 166,600 | — | — |
| 2013-02-19 | $9.87 | $9.87 | 46,300 | — | — |
| 2013-02-15 | $9.80 | $9.80 | 191,400 | — | — |
| 2013-02-14 | $9.51 | $9.51 | 112,600 | — | — |
| 2013-02-13 | $9.68 | $9.68 | 62,400 | — | — |
| 2013-02-12 | $9.70 | $9.70 | 86,200 | — | — |
| 2013-02-11 | $9.42 | $9.42 | 182,300 | — | — |
| 2013-02-08 | $9.73 | $9.73 | 92,000 | — | — |
| 2013-02-07 | $9.98 | $9.98 | 253,400 | — | — |
| 2013-02-06 | $9.99 | $9.99 | 84,700 | — | — |
| 2013-02-05 | $9.98 | $9.98 | 119,000 | — | — |
| 2013-02-04 | $10.24 | $10.24 | 75,200 | — | — |
| 2013-02-01 | $10.48 | $10.48 | 184,700 | — | — |
| 2013-01-31 | $9.96 | $9.96 | 324,100 | — | — |
| 2013-01-30 | $10.16 | $10.16 | 510,500 | — | — |
| 2013-01-29 | $11.52 | $11.52 | 49,700 | — | — |
| 2013-01-28 | $11.57 | $11.57 | 78,300 | — | — |
| 2013-01-25 | $11.84 | $11.84 | 76,800 | — | — |
| 2013-01-24 | $11.63 | $11.63 | 130,000 | — | — |
| 2013-01-23 | $11.99 | $11.99 | 115,700 | — | — |
| 2013-01-22 | $12.19 | $12.19 | 254,500 | — | — |
| 2013-01-18 | $11.67 | $11.67 | 157,800 | — | — |
| 2013-01-17 | $11.45 | $11.45 | 461,300 | — | — |
| 2013-01-16 | $12.60 | $12.60 | 62,200 | — | — |
| 2013-01-15 | $12.75 | $12.75 | 89,500 | — | — |
| 2013-01-14 | $12.81 | $12.81 | 118,500 | — | — |
| 2013-01-11 | $12.78 | $12.78 | 125,300 | — | — |
| 2013-01-10 | $13.05 | $13.05 | 251,500 | — | — |
| 2013-01-09 | $12.94 | $12.94 | 282,700 | — | — |
| 2013-01-08 | $12.06 | $12.06 | 130,200 | — | — |
| 2013-01-07 | $11.93 | $11.93 | 146,400 | — | — |
| 2013-01-04 | $11.88 | $11.88 | 99,500 | — | — |
| 2013-01-03 | $11.73 | $11.73 | 220,300 | — | — |
| 2013-01-02 | $11.95 | $11.95 | 264,200 | — | — |