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
- 1993-05-03 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 | $38.16 | $38.16 | 361,500 | — | — |
| 2013-12-30 | $37.40 | $37.40 | 177,500 | — | — |
| 2013-12-27 | $36.69 | $36.69 | 231,900 | — | — |
| 2013-12-26 | $37.67 | $37.67 | 272,100 | — | — |
| 2013-12-24 | $38.09 | $38.09 | 221,200 | — | — |
| 2013-12-23 | $37.02 | $37.02 | 255,000 | — | — |
| 2013-12-20 | $36.05 | $36.05 | 357,800 | — | — |
| 2013-12-19 | $35.69 | $35.69 | 290,700 | — | — |
| 2013-12-18 | $34.50 | $34.50 | 194,800 | — | — |
| 2013-12-17 | $34.23 | $34.23 | 143,300 | — | — |
| 2013-12-16 | $33.94 | $33.94 | 154,000 | — | — |
| 2013-12-13 | $34.24 | $34.24 | 252,100 | — | — |
| 2013-12-12 | $33.14 | $33.14 | 198,300 | — | — |
| 2013-12-11 | $33.15 | $33.15 | 408,800 | — | — |
| 2013-12-10 | $34.40 | $34.40 | 318,300 | — | — |
| 2013-12-09 | $33.63 | $33.63 | 400,700 | — | — |
| 2013-12-06 | $34.51 | $34.51 | 319,800 | — | — |
| 2013-12-05 | $34.78 | $34.78 | 437,400 | — | — |
| 2013-12-04 | $37.19 | $37.19 | 388,400 | — | — |
| 2013-12-03 | $35.65 | $35.65 | 416,500 | — | — |
| 2013-12-02 | $35.47 | $35.47 | 401,100 | — | — |
| 2013-11-29 | $34.35 | $34.35 | 177,300 | — | — |
| 2013-11-27 | $34.30 | $34.30 | 463,300 | — | — |
| 2013-11-26 | $33.87 | $33.87 | 2,053,900 | — | — |
| 2013-11-25 | $32.60 | $32.60 | 893,300 | — | — |
| 2013-11-22 | $30.39 | $30.39 | 229,700 | — | — |
| 2013-11-21 | $30.87 | $30.87 | 189,900 | — | — |
| 2013-11-20 | $31.22 | $31.22 | 412,300 | — | — |
| 2013-11-19 | $30.87 | $30.87 | 139,700 | — | — |
| 2013-11-18 | $31.00 | $31.00 | 373,600 | — | — |
| 2013-11-15 | $31.25 | $31.25 | 188,600 | — | — |
| 2013-11-14 | $30.82 | $30.82 | 256,200 | — | — |
| 2013-11-13 | $31.23 | $31.23 | 198,300 | — | — |
| 2013-11-12 | $31.60 | $31.60 | 160,700 | — | — |
| 2013-11-11 | $30.79 | $30.79 | 198,900 | — | — |
| 2013-11-08 | $31.00 | $31.00 | 249,300 | — | — |
| 2013-11-07 | $28.87 | $28.87 | 183,600 | — | — |
| 2013-11-06 | $30.44 | $30.44 | 231,200 | — | — |
| 2013-11-05 | $30.56 | $30.56 | 238,100 | — | — |
| 2013-11-04 | $30.36 | $30.36 | 382,100 | — | — |
| 2013-11-01 | $29.63 | $29.63 | 374,400 | — | — |
| 2013-10-31 | $29.87 | $29.87 | 740,400 | — | — |
| 2013-10-30 | $26.67 | $26.67 | 206,900 | — | — |
| 2013-10-29 | $28.04 | $28.04 | 139,600 | — | — |
| 2013-10-28 | $27.28 | $27.28 | 170,100 | — | — |
| 2013-10-25 | $27.74 | $27.74 | 236,100 | — | — |
| 2013-10-24 | $27.95 | $27.95 | 282,700 | — | — |
| 2013-10-23 | $27.32 | $27.32 | 197,100 | — | — |
| 2013-10-22 | $26.77 | $26.77 | 316,500 | — | — |
| 2013-10-21 | $27.47 | $27.47 | 307,700 | — | — |
| 2013-10-18 | $28.62 | $28.62 | 412,800 | — | — |
| 2013-10-17 | $26.68 | $26.68 | 314,200 | — | — |
| 2013-10-16 | $25.07 | $25.07 | 168,200 | — | — |
| 2013-10-15 | $24.93 | $24.93 | 156,200 | — | — |
| 2013-10-14 | $25.23 | $25.23 | 134,200 | — | — |
| 2013-10-11 | $25.25 | $25.25 | 141,700 | — | — |
| 2013-10-10 | $24.69 | $24.69 | 100,300 | — | — |
| 2013-10-09 | $23.91 | $23.91 | 154,600 | — | — |
| 2013-10-08 | $23.64 | $23.64 | 242,700 | — | — |
| 2013-10-07 | $25.01 | $25.01 | 81,200 | — | — |
| 2013-10-04 | $25.31 | $25.31 | 138,000 | — | — |
| 2013-10-03 | $25.06 | $25.06 | 188,800 | — | — |
| 2013-10-02 | $25.46 | $25.46 | 226,100 | — | — |
| 2013-10-01 | $24.91 | $24.91 | 144,600 | — | — |
| 2013-09-30 | $23.89 | $23.89 | 115,300 | — | — |
| 2013-09-27 | $24.50 | $24.50 | 92,200 | — | — |
| 2013-09-26 | $24.53 | $24.53 | 93,200 | — | — |
| 2013-09-25 | $24.31 | $24.31 | 109,400 | — | — |
| 2013-09-24 | $25.07 | $25.07 | 132,900 | — | — |
| 2013-09-23 | $24.53 | $24.53 | 193,400 | — | — |
| 2013-09-20 | $23.82 | $23.82 | 153,300 | — | — |
| 2013-09-19 | $24.27 | $24.27 | 119,500 | — | — |
| 2013-09-18 | $24.16 | $24.16 | 108,200 | — | — |
| 2013-09-17 | $24.25 | $24.25 | 154,600 | — | — |
| 2013-09-16 | $23.99 | $23.99 | 155,600 | — | — |
| 2013-09-13 | $23.96 | $23.96 | 175,200 | — | — |
| 2013-09-12 | $23.94 | $23.94 | 168,700 | — | — |
| 2013-09-11 | $25.17 | $25.17 | 200,500 | — | — |
| 2013-09-10 | $24.80 | $24.80 | 113,800 | — | — |
| 2013-09-09 | $24.47 | $24.47 | 177,600 | — | — |
| 2013-09-06 | $24.17 | $24.17 | 107,300 | — | — |
| 2013-09-05 | $23.72 | $23.72 | 112,000 | — | — |
| 2013-09-04 | $23.88 | $23.88 | 145,300 | — | — |
| 2013-09-03 | $24.26 | $24.26 | 211,300 | — | — |
| 2013-08-30 | $23.14 | $23.14 | 121,900 | — | — |
| 2013-08-29 | $23.50 | $23.50 | 126,400 | — | — |
| 2013-08-28 | $23.09 | $23.09 | 81,600 | — | — |
| 2013-08-27 | $23.00 | $23.00 | 203,900 | — | — |
| 2013-08-26 | $24.16 | $24.16 | 165,300 | — | — |
| 2013-08-23 | $24.02 | $24.02 | 213,300 | — | — |
| 2013-08-22 | $24.21 | $24.21 | 149,300 | — | — |
| 2013-08-21 | $23.50 | $23.50 | 312,300 | — | — |
| 2013-08-20 | $23.27 | $23.27 | 337,900 | — | — |
| 2013-08-19 | $22.44 | $22.44 | 351,700 | — | — |
| 2013-08-16 | $22.16 | $22.16 | 445,100 | — | — |
| 2013-08-15 | $22.88 | $22.88 | 221,500 | — | — |
| 2013-08-14 | $23.14 | $23.14 | 252,400 | — | — |
| 2013-08-13 | $23.42 | $23.42 | 342,300 | — | — |
| 2013-08-12 | $22.92 | $22.92 | 267,200 | — | — |
| 2013-08-09 | $23.17 | $23.17 | 148,500 | — | — |
| 2013-08-08 | $23.63 | $23.63 | 372,600 | — | — |
| 2013-08-07 | $22.92 | $22.92 | 777,900 | — | — |
| 2013-08-06 | $27.05 | $27.05 | 282,600 | — | — |
| 2013-08-05 | $26.77 | $26.77 | 400,500 | — | — |
| 2013-08-02 | $27.28 | $27.28 | 618,500 | — | — |
| 2013-08-01 | $24.32 | $24.32 | 920,800 | — | — |
| 2013-07-31 | $20.11 | $20.11 | 161,700 | — | — |
| 2013-07-30 | $19.95 | $19.95 | 124,900 | — | — |
| 2013-07-29 | $20.44 | $20.44 | 136,400 | — | — |
| 2013-07-26 | $20.72 | $20.72 | 162,500 | — | — |
| 2013-07-25 | $20.61 | $20.61 | 398,000 | — | — |
| 2013-07-24 | $19.60 | $19.60 | 119,100 | — | — |
| 2013-07-23 | $19.76 | $19.76 | 138,500 | — | — |
| 2013-07-22 | $19.75 | $19.75 | 129,000 | — | — |
| 2013-07-19 | $19.46 | $19.46 | 171,300 | — | — |
| 2013-07-18 | $19.06 | $19.06 | 261,900 | — | — |
| 2013-07-17 | $20.02 | $20.02 | 199,000 | — | — |
| 2013-07-16 | $19.05 | $19.05 | 340,400 | — | — |
| 2013-07-15 | $21.19 | $21.19 | 327,100 | — | — |
| 2013-07-12 | $20.00 | $20.00 | 197,400 | — | — |
| 2013-07-11 | $19.90 | $19.90 | 169,000 | — | — |
| 2013-07-10 | $19.25 | $19.25 | 192,100 | — | — |
| 2013-07-09 | $18.94 | $18.94 | 164,300 | — | — |
| 2013-07-08 | $18.03 | $18.03 | 154,400 | — | — |
| 2013-07-05 | $18.04 | $18.04 | 73,700 | — | — |
| 2013-07-03 | $17.95 | $17.95 | 60,400 | — | — |
| 2013-07-02 | $17.74 | $17.74 | 122,600 | — | — |
| 2013-07-01 | $17.31 | $17.31 | 161,700 | — | — |
| 2013-06-28 | $17.00 | $17.00 | 289,600 | — | — |
| 2013-06-27 | $16.81 | $16.81 | 81,000 | — | — |
| 2013-06-26 | $16.62 | $16.62 | 70,800 | — | — |
| 2013-06-25 | $16.70 | $16.70 | 73,900 | — | — |
| 2013-06-24 | $16.75 | $16.75 | 153,200 | — | — |
| 2013-06-21 | $17.27 | $17.27 | 122,900 | — | — |
| 2013-06-20 | $16.76 | $16.76 | 119,000 | — | — |
| 2013-06-19 | $17.54 | $17.54 | 168,100 | — | — |
| 2013-06-18 | $17.55 | $17.55 | 217,000 | — | — |
| 2013-06-17 | $16.55 | $16.55 | 146,600 | — | — |
| 2013-06-14 | $15.68 | $15.68 | 50,500 | — | — |
| 2013-06-13 | $15.73 | $15.73 | 65,400 | — | — |
| 2013-06-12 | $15.30 | $15.30 | 70,000 | — | — |
| 2013-06-11 | $16.10 | $16.10 | 101,200 | — | — |
| 2013-06-10 | $15.48 | $15.48 | 43,100 | — | — |
| 2013-06-07 | $15.33 | $15.33 | 38,500 | — | — |
| 2013-06-06 | $14.97 | $14.97 | 64,300 | — | — |
| 2013-06-05 | $14.55 | $14.55 | 66,600 | — | — |
| 2013-06-04 | $14.58 | $14.58 | 68,100 | — | — |
| 2013-06-03 | $14.97 | $14.97 | 125,600 | — | — |
| 2013-05-31 | $14.76 | $14.76 | 58,000 | — | — |
| 2013-05-30 | $15.39 | $15.39 | 59,100 | — | — |
| 2013-05-29 | $15.07 | $15.07 | 57,200 | — | — |
| 2013-05-28 | $14.92 | $14.92 | 63,000 | — | — |
| 2013-05-24 | $14.18 | $14.18 | 26,800 | — | — |
| 2013-05-23 | $14.03 | $14.03 | 59,800 | — | — |
| 2013-05-22 | $13.75 | $13.75 | 134,300 | — | — |
| 2013-05-21 | $14.45 | $14.45 | 42,100 | — | — |
| 2013-05-20 | $14.39 | $14.39 | 73,600 | — | — |
| 2013-05-17 | $14.40 | $14.40 | 64,800 | — | — |
| 2013-05-16 | $14.15 | $14.15 | 25,700 | — | — |
| 2013-05-15 | $14.14 | $14.14 | 49,500 | — | — |
| 2013-05-14 | $14.10 | $14.10 | 72,200 | — | — |
| 2013-05-13 | $13.90 | $13.90 | 23,800 | — | — |
| 2013-05-10 | $14.01 | $14.01 | 30,500 | — | — |
| 2013-05-09 | $13.94 | $13.94 | 48,800 | — | — |
| 2013-05-08 | $13.88 | $13.88 | 54,200 | — | — |
| 2013-05-07 | $13.51 | $13.51 | 66,600 | — | — |
| 2013-05-06 | $13.16 | $13.16 | 131,600 | — | — |
| 2013-05-03 | $12.84 | $12.84 | 158,400 | — | — |
| 2013-05-02 | $13.11 | $13.11 | 190,900 | — | — |
| 2013-05-01 | $12.99 | $12.99 | 114,800 | — | — |
| 2013-04-30 | $13.35 | $13.35 | 80,500 | — | — |
| 2013-04-29 | $12.70 | $12.70 | 27,600 | — | — |
| 2013-04-26 | $12.33 | $12.33 | 64,000 | — | — |
| 2013-04-25 | $12.64 | $12.64 | 67,700 | — | — |
| 2013-04-24 | $12.45 | $12.45 | 51,000 | — | — |
| 2013-04-23 | $12.65 | $12.65 | 49,200 | — | — |
| 2013-04-22 | $12.71 | $12.71 | 20,700 | — | — |
| 2013-04-19 | $12.88 | $12.88 | 32,800 | — | — |
| 2013-04-18 | $12.49 | $12.49 | 75,400 | — | — |
| 2013-04-17 | $12.93 | $12.93 | 83,900 | — | — |
| 2013-04-16 | $13.14 | $13.14 | 50,500 | — | — |
| 2013-04-15 | $12.51 | $12.51 | 176,500 | — | — |
| 2013-04-12 | $13.51 | $13.51 | 23,900 | — | — |
| 2013-04-11 | $13.46 | $13.46 | 64,900 | — | — |
| 2013-04-10 | $13.69 | $13.69 | 50,400 | — | — |
| 2013-04-09 | $13.69 | $13.69 | 70,900 | — | — |
| 2013-04-08 | $13.91 | $13.91 | 40,500 | — | — |
| 2013-04-05 | $13.79 | $13.79 | 82,500 | — | — |
| 2013-04-04 | $14.04 | $14.04 | 51,100 | — | — |
| 2013-04-03 | $13.82 | $13.82 | 103,600 | — | — |
| 2013-04-02 | $14.59 | $14.59 | 92,000 | — | — |
| 2013-04-01 | $14.59 | $14.59 | 133,300 | — | — |
| 2013-03-28 | $14.52 | $14.52 | 111,500 | — | — |
| 2013-03-27 | $14.24 | $14.24 | 89,300 | — | — |
| 2013-03-26 | $14.01 | $14.01 | 48,300 | — | — |
| 2013-03-25 | $14.04 | $14.04 | 76,000 | — | — |
| 2013-03-22 | $14.23 | $14.23 | 124,300 | — | — |
| 2013-03-21 | $14.25 | $14.25 | 95,800 | — | — |
| 2013-03-20 | $14.45 | $14.45 | 151,200 | — | — |
| 2013-03-19 | $13.63 | $13.63 | 74,700 | — | — |
| 2013-03-18 | $13.69 | $13.69 | 58,500 | — | — |
| 2013-03-15 | $13.60 | $13.60 | 141,900 | — | — |
| 2013-03-14 | $14.07 | $14.07 | 90,200 | — | — |
| 2013-03-13 | $14.08 | $14.08 | 83,900 | — | — |
| 2013-03-12 | $14.39 | $14.39 | 93,700 | — | — |
| 2013-03-11 | $14.13 | $14.13 | 53,300 | — | — |
| 2013-03-08 | $14.09 | $14.09 | 60,100 | — | — |
| 2013-03-07 | $13.88 | $13.88 | 54,400 | — | — |
| 2013-03-06 | $13.90 | $13.90 | 84,800 | — | — |
| 2013-03-05 | $13.95 | $13.95 | 155,500 | — | — |
| 2013-03-04 | $14.13 | $14.13 | 222,000 | — | — |
| 2013-03-01 | $13.03 | $13.03 | 228,700 | — | — |
| 2013-02-28 | $12.45 | $12.45 | 881,300 | — | — |
| 2013-02-27 | $10.71 | $10.71 | 72,000 | — | — |
| 2013-02-26 | $10.68 | $10.68 | 42,100 | — | — |
| 2013-02-25 | $10.56 | $10.56 | 51,700 | — | — |
| 2013-02-22 | $10.70 | $10.70 | 51,000 | — | — |
| 2013-02-21 | $10.59 | $10.59 | 93,200 | — | — |
| 2013-02-20 | $10.62 | $10.62 | 119,000 | — | — |
| 2013-02-19 | $10.86 | $10.86 | 36,100 | — | — |
| 2013-02-15 | $10.93 | $10.93 | 60,900 | — | — |
| 2013-02-14 | $10.89 | $10.89 | 14,300 | — | — |
| 2013-02-13 | $10.89 | $10.89 | 33,300 | — | — |
| 2013-02-12 | $10.90 | $10.90 | 63,800 | — | — |
| 2013-02-11 | $10.88 | $10.88 | 47,100 | — | — |
| 2013-02-08 | $10.70 | $10.70 | 18,500 | — | — |
| 2013-02-07 | $10.68 | $10.68 | 23,000 | — | — |
| 2013-02-06 | $10.83 | $10.83 | 42,100 | — | — |
| 2013-02-05 | $10.69 | $10.69 | 45,500 | — | — |
| 2013-02-04 | $10.63 | $10.63 | 55,200 | — | — |
| 2013-02-01 | $10.79 | $10.79 | 47,100 | — | — |
| 2013-01-31 | $10.62 | $10.62 | 85,600 | — | — |
| 2013-01-30 | $10.65 | $10.65 | 31,100 | — | — |
| 2013-01-29 | $10.87 | $10.87 | 40,100 | — | — |
| 2013-01-28 | $10.82 | $10.82 | 81,500 | — | — |
| 2013-01-25 | $10.55 | $10.55 | 74,800 | — | — |
| 2013-01-24 | $10.41 | $10.41 | 43,700 | — | — |
| 2013-01-23 | $10.65 | $10.65 | 67,100 | — | — |
| 2013-01-22 | $10.73 | $10.73 | 86,800 | — | — |
| 2013-01-18 | $10.33 | $10.33 | 36,200 | — | — |
| 2013-01-17 | $10.29 | $10.29 | 40,800 | — | — |
| 2013-01-16 | $10.32 | $10.32 | 52,000 | — | — |
| 2013-01-15 | $10.34 | $10.34 | 60,200 | — | — |
| 2013-01-14 | $10.22 | $10.22 | 208,900 | — | — |
| 2013-01-11 | $10.31 | $10.31 | 37,400 | — | — |
| 2013-01-10 | $10.31 | $10.31 | 52,000 | — | — |
| 2013-01-09 | $10.38 | $10.38 | 79,400 | — | — |
| 2013-01-08 | $10.40 | $10.40 | 71,700 | — | — |
| 2013-01-07 | $10.26 | $10.26 | 203,700 | — | — |
| 2013-01-04 | $11.15 | $11.15 | 51,500 | — | — |
| 2013-01-03 | $11.18 | $11.18 | 72,500 | — | — |
| 2013-01-02 | $10.87 | $10.87 | 113,300 | — | — |