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
- 1992-05-13 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 | $33.68 | $42.84 | 219,500 | — | — |
| 2013-12-30 | $33.83 | $43.03 | 223,900 | — | — |
| 2013-12-27 | $34.68 | $44.11 | 251,600 | — | — |
| 2013-12-26 | $34.70 | $44.14 | 267,400 | — | — |
| 2013-12-24 | $34.06 | $43.32 | 156,400 | — | — |
| 2013-12-23 | $33.98 | $43.22 | 345,500 | — | — |
| 2013-12-20 | $33.79 | $42.98 | 911,600 | — | — |
| 2013-12-19 | $34.12 | $43.40 | 385,500 | — | — |
| 2013-12-18 | $33.69 | $42.85 | 332,300 | — | — |
| 2013-12-17 | $33.25 | $42.29 | 263,400 | — | — |
| 2013-12-16 | $33.19 | $42.22 | 452,900 | — | — |
| 2013-12-13 | $33.54 | $42.66 | 395,300 | — | — |
| 2013-12-12 | $32.34 | $41.14 | 270,500 | — | — |
| 2013-12-11 | $32.22 | $40.98 | 423,200 | — | — |
| 2013-12-10 | $32.96 | $41.93 | 296,300 | — | — |
| 2013-12-09 | $33.56 | $42.69 | 291,900 | — | — |
| 2013-12-06 | $33.63 | $42.78 | 309,000 | — | — |
| 2013-12-05 | $33.79 | $42.98 | 530,000 | — | — |
| 2013-12-04 | $34.39 | $43.74 | 560,200 | — | — |
| 2013-12-03 | $33.74 | $42.92 | 499,900 | — | — |
| 2013-12-02 | $33.63 | $42.78 | 804,500 | — | — |
| 2013-11-29 | $32.54 | $41.39 | 151,400 | — | — |
| 2013-11-27 | $32.65 | $41.53 | 448,600 | — | — |
| 2013-11-26 | $32.27 | $41.05 | 478,200 | — | — |
| 2013-11-25 | $32.01 | $40.72 | 356,800 | — | — |
| 2013-11-22 | $31.97 | $40.67 | 275,400 | — | — |
| 2013-11-21 | $32.25 | $41.02 | 442,200 | — | — |
| 2013-11-20 | $31.74 | $40.37 | 253,000 | — | — |
| 2013-11-19 | $31.93 | $40.62 | 343,200 | — | — |
| 2013-11-18 | $32.06 | $40.78 | 562,100 | — | — |
| 2013-11-15 | $32.32 | $41.11 | 499,600 | — | — |
| 2013-11-14 | $31.50 | $40.07 | 453,000 | — | — |
| 2013-11-13 | $31.70 | $40.32 | 626,400 | — | — |
| 2013-11-12 | $31.36 | $39.89 | 890,700 | — | — |
| 2013-11-11 | $30.80 | $39.18 | 2,258,600 | — | — |
| 2013-11-08 | $26.70 | $33.96 | 494,300 | — | — |
| 2013-11-07 | $25.42 | $32.33 | 438,600 | — | — |
| 2013-11-06 | $26.53 | $33.75 | 308,800 | — | — |
| 2013-11-05 | $28.04 | $35.63 | 440,900 | — | — |
| 2013-11-04 | $28.25 | $35.90 | 520,800 | — | — |
| 2013-11-01 | $27.36 | $34.77 | 420,500 | — | — |
| 2013-10-31 | $27.37 | $34.78 | 879,800 | — | — |
| 2013-10-30 | $28.44 | $36.14 | 790,200 | — | — |
| 2013-10-29 | $27.60 | $35.07 | 266,500 | — | — |
| 2013-10-28 | $27.47 | $34.90 | 397,000 | — | — |
| 2013-10-25 | $27.68 | $35.17 | 322,800 | — | — |
| 2013-10-24 | $27.36 | $34.77 | 223,900 | — | — |
| 2013-10-23 | $27.21 | $34.57 | 348,500 | — | — |
| 2013-10-22 | $27.23 | $34.60 | 367,100 | — | — |
| 2013-10-21 | $26.86 | $34.13 | 501,700 | — | — |
| 2013-10-18 | $27.46 | $34.89 | 831,000 | — | — |
| 2013-10-17 | $25.85 | $32.85 | 820,100 | — | — |
| 2013-10-16 | $24.44 | $31.05 | 367,400 | — | — |
| 2013-10-15 | $23.83 | $30.28 | 788,800 | — | — |
| 2013-10-14 | $23.48 | $29.83 | 357,600 | — | — |
| 2013-10-11 | $23.04 | $29.28 | 564,700 | — | — |
| 2013-10-10 | $22.30 | $28.34 | 566,700 | — | — |
| 2013-10-09 | $21.62 | $27.47 | 583,300 | — | — |
| 2013-10-08 | $22.03 | $27.99 | 821,700 | — | — |
| 2013-10-07 | $23.81 | $30.25 | 1,391,300 | — | — |
| 2013-10-04 | $26.14 | $33.21 | 326,900 | — | — |
| 2013-10-03 | $25.91 | $32.92 | 416,000 | — | — |
| 2013-10-02 | $26.46 | $33.62 | 402,800 | — | — |
| 2013-10-01 | $26.47 | $33.63 | 690,400 | — | — |
| 2013-09-30 | $25.67 | $32.62 | 329,800 | — | — |
| 2013-09-27 | $25.73 | $32.69 | 241,600 | — | — |
| 2013-09-26 | $25.82 | $32.81 | 439,600 | — | — |
| 2013-09-25 | $25.55 | $32.47 | 274,000 | — | — |
| 2013-09-24 | $25.62 | $32.55 | 287,200 | — | — |
| 2013-09-23 | $25.19 | $32.01 | 270,000 | — | — |
| 2013-09-20 | $25.73 | $32.69 | 398,800 | — | — |
| 2013-09-19 | $25.64 | $32.58 | 396,400 | — | — |
| 2013-09-18 | $25.66 | $32.60 | 301,700 | — | — |
| 2013-09-17 | $25.50 | $32.40 | 440,000 | — | — |
| 2013-09-16 | $25.37 | $32.24 | 701,500 | — | — |
| 2013-09-13 | $26.87 | $34.14 | 346,500 | — | — |
| 2013-09-12 | $27.56 | $35.02 | 592,400 | — | — |
| 2013-09-11 | $27.79 | $35.31 | 692,700 | — | — |
| 2013-09-10 | $26.36 | $33.49 | 482,400 | — | — |
| 2013-09-09 | $26.09 | $33.15 | 608,600 | — | — |
| 2013-09-06 | $25.89 | $32.90 | 523,800 | — | — |
| 2013-09-05 | $25.81 | $32.80 | 291,200 | — | — |
| 2013-09-04 | $25.65 | $32.59 | 549,700 | — | — |
| 2013-09-03 | $24.76 | $31.46 | 723,400 | — | — |
| 2013-08-30 | $24.88 | $31.61 | 704,300 | — | — |
| 2013-08-29 | $26.59 | $33.79 | 464,000 | — | — |
| 2013-08-28 | $26.48 | $33.65 | 434,600 | — | — |
| 2013-08-27 | $26.32 | $33.44 | 554,900 | — | — |
| 2013-08-26 | $27.45 | $34.88 | 1,069,300 | — | — |
| 2013-08-23 | $25.01 | $31.78 | 290,700 | — | — |
| 2013-08-22 | $25.15 | $31.96 | 360,600 | — | — |
| 2013-08-21 | $24.09 | $30.61 | 461,200 | — | — |
| 2013-08-20 | $23.34 | $29.66 | 287,100 | — | — |
| 2013-08-19 | $22.89 | $29.09 | 191,400 | — | — |
| 2013-08-16 | $23.12 | $29.38 | 298,900 | — | — |
| 2013-08-15 | $22.97 | $29.19 | 415,900 | — | — |
| 2013-08-14 | $23.49 | $29.85 | 302,100 | — | — |
| 2013-08-13 | $23.39 | $29.72 | 485,500 | — | — |
| 2013-08-12 | $23.53 | $29.90 | 673,600 | — | — |
| 2013-08-09 | $22.90 | $29.10 | 1,874,300 | — | — |
| 2013-08-08 | $19.71 | $25.04 | 737,900 | — | — |
| 2013-08-07 | $19.60 | $24.90 | 1,031,300 | — | — |
| 2013-08-06 | $21.00 | $26.68 | 427,100 | — | — |
| 2013-08-05 | $22.33 | $28.34 | 367,700 | — | — |
| 2013-08-02 | $22.76 | $28.88 | 269,200 | — | — |
| 2013-08-01 | $22.77 | $28.89 | 345,900 | — | — |
| 2013-07-31 | $21.70 | $27.54 | 288,600 | — | — |
| 2013-07-30 | $21.66 | $27.49 | 402,500 | — | — |
| 2013-07-29 | $22.33 | $28.34 | 335,600 | — | — |
| 2013-07-26 | $22.55 | $28.61 | 534,900 | — | — |
| 2013-07-25 | $21.95 | $27.85 | 534,600 | — | — |
| 2013-07-24 | $21.32 | $27.05 | 268,700 | — | — |
| 2013-07-23 | $21.63 | $27.45 | 276,700 | — | — |
| 2013-07-22 | $22.57 | $28.64 | 392,100 | — | — |
| 2013-07-19 | $22.50 | $28.55 | 439,500 | — | — |
| 2013-07-18 | $22.98 | $29.16 | 591,800 | — | — |
| 2013-07-17 | $22.80 | $28.93 | 564,100 | — | — |
| 2013-07-16 | $22.69 | $28.79 | 522,800 | — | — |
| 2013-07-15 | $23.27 | $29.53 | 544,000 | — | — |
| 2013-07-12 | $22.87 | $29.02 | 515,200 | — | — |
| 2013-07-11 | $23.00 | $29.19 | 536,900 | — | — |
| 2013-07-10 | $23.35 | $29.63 | 267,500 | — | — |
| 2013-07-09 | $23.04 | $29.24 | 392,000 | — | — |
| 2013-07-08 | $23.11 | $29.33 | 402,000 | — | — |
| 2013-07-05 | $22.95 | $29.12 | 250,800 | — | — |
| 2013-07-03 | $22.80 | $28.93 | 190,000 | — | — |
| 2013-07-02 | $22.49 | $28.54 | 625,900 | — | — |
| 2013-07-01 | $22.54 | $28.60 | 768,900 | — | — |
| 2013-06-28 | $22.95 | $29.12 | 2,013,100 | — | — |
| 2013-06-27 | $19.99 | $25.37 | 453,600 | — | — |
| 2013-06-26 | $19.33 | $24.53 | 381,900 | — | — |
| 2013-06-25 | $19.29 | $24.48 | 539,300 | — | — |
| 2013-06-24 | $18.34 | $23.27 | 246,800 | — | — |
| 2013-06-21 | $18.93 | $24.02 | 672,900 | — | — |
| 2013-06-20 | $18.80 | $23.86 | 396,500 | — | — |
| 2013-06-19 | $19.64 | $24.92 | 266,900 | — | — |
| 2013-06-18 | $19.64 | $24.92 | 392,500 | — | — |
| 2013-06-17 | $19.41 | $24.63 | 397,500 | — | — |
| 2013-06-14 | $19.72 | $25.02 | 342,000 | — | — |
| 2013-06-13 | $19.89 | $25.24 | 348,800 | — | — |
| 2013-06-12 | $19.29 | $24.48 | 237,300 | — | — |
| 2013-06-11 | $19.53 | $24.78 | 364,400 | — | — |
| 2013-06-10 | $20.08 | $25.48 | 257,500 | — | — |
| 2013-06-07 | $19.90 | $25.25 | 313,100 | — | — |
| 2013-06-06 | $19.45 | $24.68 | 395,500 | — | — |
| 2013-06-05 | $18.71 | $23.74 | 494,300 | — | — |
| 2013-06-04 | $18.68 | $23.70 | 448,200 | — | — |
| 2013-06-03 | $18.85 | $23.92 | 478,800 | — | — |
| 2013-05-31 | $19.09 | $24.22 | 550,200 | — | — |
| 2013-05-30 | $19.12 | $24.26 | 482,000 | — | — |
| 2013-05-29 | $18.89 | $23.97 | 883,400 | — | — |
| 2013-05-28 | $18.78 | $23.83 | 1,045,200 | — | — |
| 2013-05-24 | $17.67 | $22.42 | 403,400 | — | — |
| 2013-05-23 | $17.63 | $22.37 | 603,100 | — | — |
| 2013-05-22 | $17.77 | $22.55 | 655,200 | — | — |
| 2013-05-21 | $18.67 | $23.69 | 1,464,400 | — | — |
| 2013-05-20 | $17.74 | $22.51 | 419,300 | — | — |
| 2013-05-17 | $17.40 | $22.08 | 543,600 | — | — |
| 2013-05-16 | $17.09 | $21.69 | 489,700 | — | — |
| 2013-05-15 | $17.19 | $21.81 | 591,700 | — | — |
| 2013-05-14 | $16.82 | $21.34 | 965,600 | — | — |
| 2013-05-13 | $16.55 | $21.00 | 779,700 | — | — |
| 2013-05-10 | $16.62 | $21.09 | 1,409,700 | — | — |
| 2013-05-09 | $16.73 | $21.23 | 1,326,000 | — | — |
| 2013-05-08 | $15.35 | $19.48 | 619,200 | — | — |
| 2013-05-07 | $14.99 | $19.02 | 1,286,000 | — | — |
| 2013-05-06 | $14.73 | $18.69 | 4,384,400 | — | — |
| 2013-05-03 | $10.55 | $13.39 | 504,800 | — | — |
| 2013-05-02 | $9.83 | $12.44 | 496,800 | — | — |
| 2013-05-01 | $9.73 | $12.31 | 812,300 | — | — |
| 2013-04-30 | $10.51 | $13.30 | 533,400 | — | — |
| 2013-04-29 | $11.55 | $14.61 | 206,100 | — | — |
| 2013-04-26 | $11.54 | $14.60 | 294,900 | — | — |
| 2013-04-25 | $11.74 | $14.85 | 218,400 | — | — |
| 2013-04-24 | $11.64 | $14.73 | 307,600 | — | — |
| 2013-04-23 | $11.68 | $14.78 | 361,700 | — | — |
| 2013-04-22 | $10.96 | $13.87 | 337,300 | — | — |
| 2013-04-19 | $10.90 | $13.79 | 383,000 | — | — |
| 2013-04-18 | $10.43 | $13.19 | 260,500 | — | — |
| 2013-04-17 | $10.16 | $12.85 | 293,000 | — | — |
| 2013-04-16 | $10.68 | $13.51 | 315,400 | — | — |
| 2013-04-15 | $10.15 | $12.84 | 503,200 | — | — |
| 2013-04-12 | $10.78 | $13.64 | 218,600 | — | — |
| 2013-04-11 | $10.93 | $13.83 | 315,900 | — | — |
| 2013-04-10 | $11.87 | $15.02 | 300,000 | — | — |
| 2013-04-09 | $11.04 | $13.97 | 163,800 | — | — |
| 2013-04-08 | $11.23 | $14.21 | 136,200 | — | — |
| 2013-04-05 | $11.36 | $14.37 | 271,800 | — | — |
| 2013-04-04 | $10.87 | $13.75 | 213,500 | — | — |
| 2013-04-03 | $11.09 | $14.03 | 200,800 | — | — |
| 2013-04-02 | $11.33 | $14.33 | 275,500 | — | — |
| 2013-04-01 | $11.26 | $14.24 | 239,800 | — | — |
| 2013-03-28 | $11.68 | $14.78 | 150,500 | — | — |
| 2013-03-27 | $11.81 | $14.94 | 185,500 | — | — |
| 2013-03-26 | $11.62 | $14.70 | 212,800 | — | — |
| 2013-03-25 | $11.87 | $15.02 | 196,100 | — | — |
| 2013-03-22 | $11.86 | $15.00 | 257,100 | — | — |
| 2013-03-21 | $11.80 | $14.93 | 534,300 | — | — |
| 2013-03-20 | $12.50 | $15.81 | 376,200 | — | — |
| 2013-03-19 | $12.41 | $15.70 | 263,200 | — | — |
| 2013-03-18 | $12.62 | $15.97 | 174,900 | — | — |
| 2013-03-15 | $12.37 | $15.65 | 263,700 | — | — |
| 2013-03-14 | $12.32 | $15.59 | 223,100 | — | — |
| 2013-03-13 | $12.26 | $15.51 | 230,400 | — | — |
| 2013-03-12 | $11.70 | $14.80 | 111,000 | — | — |
| 2013-03-11 | $11.86 | $15.00 | 107,500 | — | — |
| 2013-03-08 | $11.81 | $14.94 | 114,300 | — | — |
| 2013-03-07 | $11.64 | $14.73 | 100,900 | — | — |
| 2013-03-06 | $11.64 | $14.73 | 211,100 | — | — |
| 2013-03-05 | $11.80 | $14.93 | 419,500 | — | — |
| 2013-03-04 | $10.89 | $13.78 | 419,400 | — | — |
| 2013-03-01 | $11.11 | $14.05 | 224,900 | — | — |
| 2013-02-28 | $11.56 | $14.62 | 272,000 | — | — |
| 2013-02-27 | $11.25 | $14.23 | 336,100 | — | — |
| 2013-02-26 | $10.83 | $13.70 | 362,500 | — | — |
| 2013-02-25 | $11.08 | $14.02 | 265,600 | — | — |
| 2013-02-22 | $11.47 | $14.51 | 271,700 | — | — |
| 2013-02-21 | $10.97 | $13.88 | 240,400 | — | — |
| 2013-02-20 | $11.38 | $14.40 | 302,000 | — | — |
| 2013-02-19 | $11.50 | $14.55 | 505,800 | — | — |
| 2013-02-15 | $11.66 | $14.75 | 361,100 | — | — |
| 2013-02-14 | $11.54 | $14.60 | 317,800 | — | — |
| 2013-02-13 | $11.12 | $14.07 | 306,200 | — | — |
| 2013-02-12 | $11.00 | $13.92 | 239,400 | — | — |
| 2013-02-11 | $10.90 | $13.79 | 177,000 | — | — |
| 2013-02-08 | $11.06 | $13.99 | 261,100 | — | — |
| 2013-02-07 | $10.93 | $13.83 | 333,300 | — | — |
| 2013-02-06 | $10.91 | $13.80 | 354,600 | — | — |
| 2013-02-05 | $10.49 | $13.27 | 280,200 | — | — |
| 2013-02-04 | $10.28 | $12.97 | 311,900 | — | — |
| 2013-02-01 | $10.23 | $12.90 | 381,700 | — | — |
| 2013-01-31 | $10.52 | $13.27 | 621,200 | — | — |
| 2013-01-30 | $10.83 | $13.66 | 1,763,800 | — | — |
| 2013-01-29 | $10.63 | $13.41 | 503,600 | — | — |
| 2013-01-28 | $11.09 | $13.99 | 192,500 | — | — |
| 2013-01-25 | $11.16 | $14.08 | 372,000 | — | — |
| 2013-01-24 | $10.94 | $13.80 | 610,500 | — | — |
| 2013-01-23 | $10.43 | $13.16 | 219,300 | — | — |
| 2013-01-22 | $10.72 | $13.52 | 420,900 | — | — |
| 2013-01-18 | $10.27 | $12.95 | 179,500 | — | — |
| 2013-01-17 | $10.40 | $13.12 | 195,100 | — | — |
| 2013-01-16 | $10.20 | $12.87 | 273,100 | — | — |
| 2013-01-15 | $10.47 | $13.21 | 446,100 | — | — |
| 2013-01-14 | $10.01 | $12.63 | 418,000 | — | — |
| 2013-01-11 | $10.01 | $12.63 | 198,200 | — | — |
| 2013-01-10 | $10.18 | $12.84 | 291,100 | — | — |
| 2013-01-09 | $9.73 | $12.27 | 278,100 | — | — |
| 2013-01-08 | $10.20 | $12.87 | 367,500 | — | — |
| 2013-01-07 | $9.87 | $12.45 | 287,400 | — | — |
| 2013-01-04 | $10.15 | $12.80 | 243,700 | — | — |
| 2013-01-03 | $9.79 | $12.35 | 230,900 | — | — |
| 2013-01-02 | $9.72 | $12.26 | 322,700 | — | — |