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
- 1993-06-11 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 | $23.18 | $26.96 | 272,800 | — | — |
| 2013-12-30 | $23.06 | $26.82 | 201,200 | — | — |
| 2013-12-27 | $23.43 | $27.26 | 165,200 | — | — |
| 2013-12-26 | $23.30 | $27.10 | 206,000 | — | — |
| 2013-12-24 | $24.23 | $28.18 | 162,000 | — | — |
| 2013-12-23 | $24.04 | $27.95 | 218,000 | — | — |
| 2013-12-20 | $23.39 | $27.20 | 376,800 | — | — |
| 2013-12-19 | $21.59 | $25.11 | 97,200 | — | — |
| 2013-12-18 | $21.57 | $25.09 | 103,200 | — | — |
| 2013-12-17 | $21.45 | $24.94 | 180,000 | — | — |
| 2013-12-16 | $21.53 | $25.04 | 96,000 | — | — |
| 2013-12-13 | $21.34 | $24.82 | 101,200 | — | — |
| 2013-12-12 | $21.42 | $24.91 | 149,600 | — | — |
| 2013-12-11 | $20.67 | $24.05 | 175,600 | — | — |
| 2013-12-10 | $21.31 | $24.79 | 133,600 | — | — |
| 2013-12-09 | $21.21 | $24.67 | 189,200 | — | — |
| 2013-12-06 | $21.57 | $25.08 | 110,000 | — | — |
| 2013-12-05 | $20.79 | $24.18 | 144,400 | — | — |
| 2013-12-04 | $20.58 | $23.94 | 82,000 | — | — |
| 2013-12-03 | $20.91 | $24.31 | 119,200 | — | — |
| 2013-12-02 | $21.03 | $24.46 | 144,800 | — | — |
| 2013-11-29 | $21.13 | $24.57 | 49,200 | — | — |
| 2013-11-27 | $21.30 | $24.77 | 117,200 | — | — |
| 2013-11-26 | $21.50 | $25.00 | 123,600 | — | — |
| 2013-11-25 | $21.06 | $24.49 | 88,400 | — | — |
| 2013-11-22 | $20.90 | $24.30 | 128,400 | — | — |
| 2013-11-21 | $21.14 | $24.59 | 71,600 | — | — |
| 2013-11-20 | $20.75 | $24.13 | 210,800 | — | — |
| 2013-11-19 | $21.38 | $24.81 | 73,600 | — | — |
| 2013-11-18 | $21.23 | $24.63 | 164,000 | — | — |
| 2013-11-15 | $21.09 | $24.48 | 103,200 | — | — |
| 2013-11-14 | $21.77 | $25.27 | 51,600 | — | — |
| 2013-11-13 | $21.99 | $25.52 | 47,600 | — | — |
| 2013-11-12 | $21.31 | $24.73 | 146,400 | — | — |
| 2013-11-11 | $20.87 | $24.22 | 193,600 | — | — |
| 2013-11-08 | $20.58 | $23.88 | 117,200 | — | — |
| 2013-11-07 | $20.02 | $23.23 | 111,200 | — | — |
| 2013-11-06 | $20.79 | $24.13 | 130,400 | — | — |
| 2013-11-05 | $21.78 | $25.27 | 67,200 | — | — |
| 2013-11-04 | $22.43 | $26.04 | 159,600 | — | — |
| 2013-11-01 | $22.30 | $25.88 | 261,200 | — | — |
| 2013-10-31 | $20.82 | $24.16 | 273,200 | — | — |
| 2013-10-30 | $21.49 | $24.94 | 707,200 | — | — |
| 2013-10-29 | $17.30 | $20.08 | 434,400 | — | — |
| 2013-10-28 | $18.82 | $21.84 | 65,200 | — | — |
| 2013-10-25 | $18.72 | $21.72 | 62,400 | — | — |
| 2013-10-24 | $18.82 | $21.84 | 46,000 | — | — |
| 2013-10-23 | $18.79 | $21.80 | 140,000 | — | — |
| 2013-10-22 | $19.30 | $22.40 | 102,000 | — | — |
| 2013-10-21 | $19.04 | $22.10 | 86,800 | — | — |
| 2013-10-18 | $19.00 | $22.06 | 106,000 | — | — |
| 2013-10-17 | $18.20 | $21.12 | 63,200 | — | — |
| 2013-10-16 | $17.67 | $20.51 | 97,200 | — | — |
| 2013-10-15 | $17.43 | $20.23 | 54,400 | — | — |
| 2013-10-14 | $17.79 | $20.64 | 77,600 | — | — |
| 2013-10-11 | $17.86 | $20.73 | 59,600 | — | — |
| 2013-10-10 | $17.50 | $20.31 | 75,200 | — | — |
| 2013-10-09 | $17.07 | $19.81 | 108,400 | — | — |
| 2013-10-08 | $16.98 | $19.71 | 196,400 | — | — |
| 2013-10-07 | $16.61 | $19.27 | 70,400 | — | — |
| 2013-10-04 | $17.12 | $19.87 | 68,800 | — | — |
| 2013-10-03 | $16.96 | $19.68 | 76,800 | — | — |
| 2013-10-02 | $17.50 | $20.31 | 77,200 | — | — |
| 2013-10-01 | $17.42 | $20.22 | 111,200 | — | — |
| 2013-09-30 | $16.83 | $19.53 | 270,800 | — | — |
| 2013-09-27 | $17.20 | $19.96 | 112,800 | — | — |
| 2013-09-26 | $17.89 | $20.77 | 58,400 | — | — |
| 2013-09-25 | $18.06 | $20.96 | 49,200 | — | — |
| 2013-09-24 | $17.71 | $20.55 | 76,000 | — | — |
| 2013-09-23 | $17.72 | $20.57 | 121,200 | — | — |
| 2013-09-20 | $17.82 | $20.68 | 170,000 | — | — |
| 2013-09-19 | $18.12 | $21.03 | 78,000 | — | — |
| 2013-09-18 | $18.01 | $20.90 | 90,800 | — | — |
| 2013-09-17 | $17.74 | $20.58 | 146,800 | — | — |
| 2013-09-16 | $17.18 | $19.94 | 87,200 | — | — |
| 2013-09-13 | $16.61 | $19.27 | 82,800 | — | — |
| 2013-09-12 | $16.19 | $18.79 | 316,400 | — | — |
| 2013-09-11 | $16.44 | $19.08 | 120,000 | — | — |
| 2013-09-10 | $16.80 | $19.49 | 105,600 | — | — |
| 2013-09-09 | $16.65 | $19.32 | 154,800 | — | — |
| 2013-09-06 | $16.22 | $18.82 | 141,200 | — | — |
| 2013-09-05 | $16.24 | $18.84 | 46,000 | — | — |
| 2013-09-04 | $16.02 | $18.59 | 106,800 | — | — |
| 2013-09-03 | $16.10 | $18.69 | 96,000 | — | — |
| 2013-08-30 | $16.07 | $18.65 | 176,800 | — | — |
| 2013-08-29 | $16.07 | $18.65 | 116,400 | — | — |
| 2013-08-28 | $15.87 | $18.42 | 207,200 | — | — |
| 2013-08-27 | $15.24 | $17.69 | 250,400 | — | — |
| 2013-08-26 | $16.02 | $18.59 | 159,200 | — | — |
| 2013-08-23 | $16.62 | $19.29 | 73,600 | — | — |
| 2013-08-22 | $16.68 | $19.36 | 59,200 | — | — |
| 2013-08-21 | $16.49 | $19.13 | 71,600 | — | — |
| 2013-08-20 | $16.94 | $19.63 | 48,000 | — | — |
| 2013-08-19 | $16.73 | $19.37 | 100,000 | — | — |
| 2013-08-16 | $16.90 | $19.57 | 123,600 | — | — |
| 2013-08-15 | $16.85 | $19.52 | 124,400 | — | — |
| 2013-08-14 | $17.48 | $20.24 | 125,600 | — | — |
| 2013-08-13 | $17.74 | $20.55 | 109,200 | — | — |
| 2013-08-12 | $17.78 | $20.59 | 204,000 | — | — |
| 2013-08-09 | $17.52 | $20.29 | 126,000 | — | — |
| 2013-08-08 | $17.95 | $20.79 | 97,200 | — | — |
| 2013-08-07 | $18.04 | $20.90 | 97,200 | — | — |
| 2013-08-06 | $18.07 | $20.93 | 81,200 | — | — |
| 2013-08-05 | $18.10 | $20.96 | 79,200 | — | — |
| 2013-08-02 | $18.13 | $21.00 | 122,400 | — | — |
| 2013-08-01 | $18.06 | $20.91 | 184,800 | — | — |
| 2013-07-31 | $17.57 | $20.35 | 127,600 | — | — |
| 2013-07-30 | $16.95 | $19.63 | 196,000 | — | — |
| 2013-07-29 | $16.98 | $19.67 | 232,000 | — | — |
| 2013-07-26 | $17.18 | $19.90 | 328,800 | — | — |
| 2013-07-25 | $17.08 | $19.79 | 424,000 | — | — |
| 2013-07-24 | $15.54 | $18.00 | 342,800 | — | — |
| 2013-07-23 | $15.13 | $17.52 | 173,200 | — | — |
| 2013-07-22 | $15.14 | $17.53 | 129,200 | — | — |
| 2013-07-19 | $15.11 | $17.50 | 171,200 | — | — |
| 2013-07-18 | $15.07 | $17.46 | 168,400 | — | — |
| 2013-07-17 | $14.86 | $17.21 | 265,600 | — | — |
| 2013-07-16 | $14.68 | $17.00 | 148,800 | — | — |
| 2013-07-15 | $14.61 | $16.93 | 136,000 | — | — |
| 2013-07-12 | $14.19 | $16.44 | 100,400 | — | — |
| 2013-07-11 | $14.21 | $16.46 | 143,600 | — | — |
| 2013-07-10 | $13.89 | $16.08 | 111,200 | — | — |
| 2013-07-09 | $13.64 | $15.80 | 218,800 | — | — |
| 2013-07-08 | $14.02 | $16.24 | 123,200 | — | — |
| 2013-07-05 | $13.89 | $16.09 | 134,400 | — | — |
| 2013-07-03 | $13.22 | $15.31 | 48,400 | — | — |
| 2013-07-02 | $13.08 | $15.15 | 288,400 | — | — |
| 2013-07-01 | $12.57 | $14.56 | 518,400 | — | — |
| 2013-06-28 | $13.05 | $15.12 | 290,000 | — | — |
| 2013-06-27 | $13.05 | $15.12 | 289,200 | — | — |
| 2013-06-26 | $12.96 | $15.02 | 284,000 | — | — |
| 2013-06-25 | $13.65 | $15.81 | 176,400 | — | — |
| 2013-06-24 | $13.78 | $15.96 | 261,600 | — | — |
| 2013-06-21 | $14.39 | $16.67 | 286,000 | — | — |
| 2013-06-20 | $14.77 | $17.10 | 232,400 | — | — |
| 2013-06-19 | $14.93 | $17.29 | 195,200 | — | — |
| 2013-06-18 | $14.86 | $17.21 | 238,800 | — | — |
| 2013-06-17 | $14.87 | $17.22 | 208,000 | — | — |
| 2013-06-14 | $14.58 | $16.89 | 141,200 | — | — |
| 2013-06-13 | $15.07 | $17.45 | 139,600 | — | — |
| 2013-06-12 | $15.37 | $17.81 | 320,400 | — | — |
| 2013-06-11 | $15.22 | $17.63 | 98,400 | — | — |
| 2013-06-10 | $15.19 | $17.59 | 207,200 | — | — |
| 2013-06-07 | $15.38 | $17.81 | 178,000 | — | — |
| 2013-06-06 | $15.22 | $17.62 | 173,600 | — | — |
| 2013-06-05 | $14.04 | $16.27 | 198,000 | — | — |
| 2013-06-04 | $14.46 | $16.75 | 193,200 | — | — |
| 2013-06-03 | $14.61 | $16.92 | 268,800 | — | — |
| 2013-05-31 | $14.58 | $16.89 | 226,400 | — | — |
| 2013-05-30 | $15.01 | $17.38 | 118,800 | — | — |
| 2013-05-29 | $14.84 | $17.19 | 121,200 | — | — |
| 2013-05-28 | $14.87 | $17.22 | 169,600 | — | — |
| 2013-05-24 | $14.61 | $16.93 | 81,600 | — | — |
| 2013-05-23 | $14.22 | $16.47 | 162,400 | — | — |
| 2013-05-22 | $14.28 | $16.54 | 144,800 | — | — |
| 2013-05-21 | $14.63 | $16.91 | 184,000 | — | — |
| 2013-05-20 | $14.49 | $16.75 | 265,200 | — | — |
| 2013-05-17 | $15.54 | $17.96 | 198,800 | — | — |
| 2013-05-16 | $14.93 | $17.25 | 118,800 | — | — |
| 2013-05-15 | $14.74 | $17.04 | 184,000 | — | — |
| 2013-05-14 | $15.04 | $17.39 | 143,600 | — | — |
| 2013-05-13 | $14.62 | $16.90 | 173,200 | — | — |
| 2013-05-10 | $14.82 | $17.13 | 117,200 | — | — |
| 2013-05-09 | $14.67 | $16.96 | 272,000 | — | — |
| 2013-05-08 | $14.44 | $16.69 | 160,400 | — | — |
| 2013-05-07 | $14.25 | $16.47 | 301,200 | — | — |
| 2013-05-06 | $14.07 | $16.26 | 365,200 | — | — |
| 2013-05-03 | $13.68 | $15.81 | 194,000 | — | — |
| 2013-05-02 | $13.22 | $15.28 | 266,400 | — | — |
| 2013-05-01 | $13.07 | $15.11 | 312,400 | — | — |
| 2013-04-30 | $13.24 | $15.30 | 314,800 | — | — |
| 2013-04-29 | $13.52 | $15.62 | 183,200 | — | — |
| 2013-04-26 | $13.51 | $15.62 | 370,800 | — | — |
| 2013-04-25 | $13.14 | $15.19 | 351,200 | — | — |
| 2013-04-24 | $13.14 | $15.19 | 1,012,800 | — | — |
| 2013-04-23 | $14.26 | $16.48 | 432,000 | — | — |
| 2013-04-22 | $14.08 | $16.28 | 186,400 | — | — |
| 2013-04-19 | $14.13 | $16.33 | 174,000 | — | — |
| 2013-04-18 | $13.85 | $16.00 | 346,400 | — | — |
| 2013-04-17 | $13.89 | $16.05 | 334,000 | — | — |
| 2013-04-16 | $14.24 | $16.46 | 250,800 | — | — |
| 2013-04-15 | $13.82 | $15.97 | 577,200 | — | — |
| 2013-04-12 | $13.99 | $16.17 | 313,600 | — | — |
| 2013-04-11 | $14.40 | $16.64 | 352,000 | — | — |
| 2013-04-10 | $14.14 | $16.34 | 519,600 | — | — |
| 2013-04-09 | $13.31 | $15.38 | 267,600 | — | — |
| 2013-04-08 | $13.08 | $15.12 | 218,000 | — | — |
| 2013-04-05 | $12.92 | $14.93 | 152,400 | — | — |
| 2013-04-04 | $12.94 | $14.96 | 190,000 | — | — |
| 2013-04-03 | $12.48 | $14.42 | 293,600 | — | — |
| 2013-04-02 | $12.75 | $14.73 | 214,800 | — | — |
| 2013-04-01 | $12.88 | $14.89 | 299,600 | — | — |
| 2013-03-28 | $13.17 | $15.22 | 180,400 | — | — |
| 2013-03-27 | $12.81 | $14.80 | 242,800 | — | — |
| 2013-03-26 | $12.85 | $14.85 | 240,800 | — | — |
| 2013-03-25 | $12.88 | $14.89 | 142,000 | — | — |
| 2013-03-22 | $12.79 | $14.78 | 186,800 | — | — |
| 2013-03-21 | $12.56 | $14.51 | 168,800 | — | — |
| 2013-03-20 | $12.68 | $14.66 | 97,200 | — | — |
| 2013-03-19 | $12.41 | $14.35 | 250,000 | — | — |
| 2013-03-18 | $12.23 | $14.14 | 144,800 | — | — |
| 2013-03-15 | $12.03 | $13.90 | 326,400 | — | — |
| 2013-03-14 | $12.04 | $13.92 | 117,600 | — | — |
| 2013-03-13 | $12.00 | $13.86 | 324,800 | — | — |
| 2013-03-12 | $12.27 | $14.18 | 471,600 | — | — |
| 2013-03-11 | $12.34 | $14.26 | 355,600 | — | — |
| 2013-03-08 | $12.20 | $14.09 | 218,000 | — | — |
| 2013-03-07 | $11.68 | $13.50 | 97,600 | — | — |
| 2013-03-06 | $11.53 | $13.32 | 255,200 | — | — |
| 2013-03-05 | $11.32 | $13.08 | 221,600 | — | — |
| 2013-03-04 | $11.22 | $12.97 | 100,400 | — | — |
| 2013-03-01 | $11.15 | $12.89 | 165,600 | — | — |
| 2013-02-28 | $10.92 | $12.62 | 198,000 | — | — |
| 2013-02-27 | $11.07 | $12.80 | 160,800 | — | — |
| 2013-02-26 | $11.14 | $12.84 | 249,200 | — | — |
| 2013-02-25 | $11.14 | $12.84 | 346,800 | — | — |
| 2013-02-22 | $11.12 | $12.81 | 130,800 | — | — |
| 2013-02-21 | $10.92 | $12.59 | 204,400 | — | — |
| 2013-02-20 | $11.06 | $12.75 | 357,200 | — | — |
| 2013-02-19 | $11.32 | $13.04 | 743,200 | — | — |
| 2013-02-15 | $10.98 | $12.66 | 372,400 | — | — |
| 2013-02-14 | $10.83 | $12.48 | 177,600 | — | — |
| 2013-02-13 | $10.53 | $12.14 | 356,400 | — | — |
| 2013-02-12 | $10.23 | $11.78 | 120,400 | — | — |
| 2013-02-11 | $10.13 | $11.67 | 76,000 | — | — |
| 2013-02-08 | $10.13 | $11.67 | 146,000 | — | — |
| 2013-02-07 | $10.05 | $11.58 | 228,400 | — | — |
| 2013-02-06 | $9.91 | $11.42 | 126,800 | — | — |
| 2013-02-05 | $10.02 | $11.55 | 90,400 | — | — |
| 2013-02-04 | $9.95 | $11.47 | 93,600 | — | — |
| 2013-02-01 | $10.06 | $11.59 | 140,400 | — | — |
| 2013-01-31 | $10.06 | $11.59 | 300,000 | — | — |
| 2013-01-30 | $10.01 | $11.53 | 135,600 | — | — |
| 2013-01-29 | $10.06 | $11.60 | 90,800 | — | — |
| 2013-01-28 | $10.01 | $11.54 | 264,800 | — | — |
| 2013-01-25 | $10.10 | $11.64 | 143,600 | — | — |
| 2013-01-24 | $10.33 | $11.90 | 136,400 | — | — |
| 2013-01-23 | $10.28 | $11.85 | 176,800 | — | — |
| 2013-01-22 | $10.35 | $11.92 | 301,200 | — | — |
| 2013-01-18 | $10.36 | $11.94 | 235,200 | — | — |
| 2013-01-17 | $10.32 | $11.89 | 338,400 | — | — |
| 2013-01-16 | $10.04 | $11.56 | 171,200 | — | — |
| 2013-01-15 | $10.16 | $11.71 | 218,000 | — | — |
| 2013-01-14 | $10.36 | $11.94 | 251,200 | — | — |
| 2013-01-11 | $10.40 | $11.99 | 146,000 | — | — |
| 2013-01-10 | $10.39 | $11.97 | 289,200 | — | — |
| 2013-01-09 | $10.22 | $11.78 | 310,400 | — | — |
| 2013-01-08 | $10.22 | $11.78 | 172,800 | — | — |
| 2013-01-07 | $9.92 | $11.43 | 280,400 | — | — |
| 2013-01-04 | $9.96 | $11.48 | 457,600 | — | — |
| 2013-01-03 | $9.72 | $11.20 | 110,000 | — | — |
| 2013-01-02 | $9.74 | $11.22 | 391,600 | — | — |