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
- 2010-08-02 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 | $24.46 | $24.83 | 718,013 | — | — |
| 2013-12-30 | $24.69 | $25.07 | 382,213 | — | — |
| 2013-12-27 | $24.59 | $24.96 | 365,158 | — | — |
| 2013-12-26 | $24.66 | $25.04 | 595,129 | — | — |
| 2013-12-24 | $24.39 | $24.76 | 558,641 | — | — |
| 2013-12-23 | $24.21 | $24.58 | 1,076,600 | — | — |
| 2013-12-20 | $24.28 | $24.65 | 1,524,659 | — | — |
| 2013-12-19 | $24.10 | $24.47 | 2,325,433 | — | — |
| 2013-12-18 | $24.06 | $24.43 | 742,058 | — | — |
| 2013-12-17 | $23.90 | $24.26 | 1,574,847 | — | — |
| 2013-12-16 | $24.11 | $24.47 | 1,744,564 | — | — |
| 2013-12-13 | $23.64 | $24.00 | 784,558 | — | — |
| 2013-12-12 | $23.50 | $23.86 | 810,700 | — | — |
| 2013-12-11 | $23.40 | $23.76 | 1,410,582 | — | — |
| 2013-12-10 | $23.49 | $23.85 | 995,236 | — | — |
| 2013-12-09 | $23.26 | $23.62 | 615,260 | — | — |
| 2013-12-06 | $23.25 | $23.61 | 883,536 | — | — |
| 2013-12-05 | $22.70 | $23.05 | 1,014,249 | — | — |
| 2013-12-04 | $22.75 | $23.09 | 1,063,319 | — | — |
| 2013-12-03 | $22.88 | $23.22 | 988,945 | — | — |
| 2013-12-02 | $23.09 | $23.44 | 936,520 | — | — |
| 2013-11-29 | $23.23 | $23.58 | 217,109 | — | — |
| 2013-11-27 | $23.28 | $23.64 | 692,290 | — | — |
| 2013-11-26 | $23.14 | $23.49 | 1,263,093 | — | — |
| 2013-11-25 | $23.00 | $23.36 | 834,886 | — | — |
| 2013-11-22 | $22.95 | $23.30 | 948,543 | — | — |
| 2013-11-21 | $22.88 | $23.23 | 1,492,784 | — | — |
| 2013-11-20 | $22.65 | $22.92 | 1,615,389 | — | — |
| 2013-11-19 | $22.83 | $23.10 | 1,687,526 | — | — |
| 2013-11-18 | $23.01 | $23.29 | 1,402,893 | — | — |
| 2013-11-15 | $22.70 | $22.97 | 2,216,529 | — | — |
| 2013-11-14 | $22.47 | $22.74 | 2,641,241 | — | — |
| 2013-11-13 | $22.86 | $23.14 | 3,338,983 | — | — |
| 2013-11-12 | $22.53 | $22.80 | 1,087,784 | — | — |
| 2013-11-11 | $22.63 | $22.91 | 423,454 | — | — |
| 2013-11-08 | $22.57 | $22.84 | 1,173,761 | — | — |
| 2013-11-07 | $22.17 | $22.43 | 1,613,012 | — | — |
| 2013-11-06 | $22.31 | $22.58 | 1,554,716 | — | — |
| 2013-11-05 | $22.64 | $22.91 | 2,516,959 | — | — |
| 2013-11-04 | $23.20 | $23.48 | 1,827,745 | — | — |
| 2013-11-01 | $22.78 | $23.06 | 1,664,459 | — | — |
| 2013-10-31 | $23.04 | $23.32 | 1,946,435 | — | — |
| 2013-10-30 | $22.93 | $23.20 | 1,987,397 | — | — |
| 2013-10-29 | $23.25 | $23.53 | 1,468,319 | — | — |
| 2013-10-28 | $23.44 | $23.72 | 975,524 | — | — |
| 2013-10-25 | $23.51 | $23.80 | 588,838 | — | — |
| 2013-10-24 | $23.52 | $23.80 | 1,168,868 | — | — |
| 2013-10-23 | $23.51 | $23.80 | 828,175 | — | — |
| 2013-10-22 | $23.59 | $23.88 | 1,078,277 | — | — |
| 2013-10-21 | $23.53 | $23.82 | 1,075,901 | — | — |
| 2013-10-18 | $23.58 | $23.87 | 914,152 | — | — |
| 2013-10-17 | $23.56 | $23.84 | 1,444,973 | — | — |
| 2013-10-16 | $23.64 | $23.93 | 488,741 | — | — |
| 2013-10-15 | $23.75 | $24.03 | 893,182 | — | — |
| 2013-10-14 | $24.08 | $24.37 | 750,307 | — | — |
| 2013-10-11 | $23.74 | $24.03 | 869,696 | — | — |
| 2013-10-10 | $23.81 | $24.09 | 453,092 | — | — |
| 2013-10-09 | $23.34 | $23.62 | 550,952 | — | — |
| 2013-10-08 | $23.54 | $23.82 | 511,388 | — | — |
| 2013-10-07 | $24.01 | $24.30 | 590,795 | — | — |
| 2013-10-04 | $24.13 | $24.43 | 326,992 | — | — |
| 2013-10-03 | $24.17 | $24.46 | 654,683 | — | — |
| 2013-10-02 | $24.51 | $24.81 | 629,519 | — | — |
| 2013-10-01 | $24.14 | $24.43 | 759,813 | — | — |
| 2013-09-30 | $24.12 | $24.41 | 463,297 | — | — |
| 2013-09-27 | $24.28 | $24.57 | 355,372 | — | — |
| 2013-09-26 | $24.39 | $24.69 | 636,789 | — | — |
| 2013-09-25 | $24.31 | $24.61 | 737,165 | — | — |
| 2013-09-24 | $24.08 | $24.37 | 476,998 | — | — |
| 2013-09-23 | $24.01 | $24.30 | 716,894 | — | — |
| 2013-09-20 | $24.19 | $24.48 | 1,080,514 | — | — |
| 2013-09-19 | $24.44 | $24.74 | 596,387 | — | — |
| 2013-09-18 | $24.44 | $24.74 | 639,585 | — | — |
| 2013-09-17 | $24.16 | $24.45 | 503,140 | — | — |
| 2013-09-16 | $24.13 | $24.43 | 646,156 | — | — |
| 2013-09-13 | $24.22 | $24.51 | 764,566 | — | — |
| 2013-09-12 | $24.08 | $24.37 | 1,039,832 | — | — |
| 2013-09-11 | $24.14 | $24.43 | 811,958 | — | — |
| 2013-09-10 | $23.96 | $24.24 | 525,508 | — | — |
| 2013-09-09 | $23.58 | $23.86 | 564,652 | — | — |
| 2013-09-06 | $23.25 | $23.53 | 698,161 | — | — |
| 2013-09-05 | $22.96 | $23.24 | 693,688 | — | — |
| 2013-09-04 | $22.69 | $22.96 | 723,605 | — | — |
| 2013-09-03 | $22.59 | $22.86 | 814,475 | — | — |
| 2013-08-30 | $22.17 | $22.43 | 403,463 | — | — |
| 2013-08-29 | $22.15 | $22.41 | 847,048 | — | — |
| 2013-08-28 | $22.37 | $22.64 | 567,588 | — | — |
| 2013-08-27 | $22.29 | $22.56 | 624,207 | — | — |
| 2013-08-26 | $22.54 | $22.81 | 350,758 | — | — |
| 2013-08-23 | $22.47 | $22.74 | 568,007 | — | — |
| 2013-08-22 | $22.38 | $22.65 | 780,923 | — | — |
| 2013-08-21 | $21.70 | $21.96 | 457,845 | — | — |
| 2013-08-20 | $21.70 | $21.96 | 423,454 | — | — |
| 2013-08-19 | $21.43 | $21.69 | 372,986 | — | — |
| 2013-08-16 | $21.48 | $21.74 | 276,804 | — | — |
| 2013-08-15 | $21.63 | $21.83 | 359,845 | — | — |
| 2013-08-14 | $22.07 | $22.28 | 350,339 | — | — |
| 2013-08-13 | $22.10 | $22.31 | 514,324 | — | — |
| 2013-08-12 | $22.40 | $22.61 | 421,637 | — | — |
| 2013-08-09 | $22.45 | $22.66 | 456,727 | — | — |
| 2013-08-08 | $22.32 | $22.53 | 840,617 | — | — |
| 2013-08-07 | $21.99 | $22.19 | 616,658 | — | — |
| 2013-08-06 | $22.21 | $22.42 | 345,026 | — | — |
| 2013-08-05 | $22.65 | $22.87 | 443,166 | — | — |
| 2013-08-02 | $22.60 | $22.82 | 743,456 | — | — |
| 2013-08-01 | $22.07 | $22.27 | 677,051 | — | — |
| 2013-07-31 | $21.85 | $22.05 | 805,108 | — | — |
| 2013-07-30 | $21.98 | $22.19 | 762,329 | — | — |
| 2013-07-29 | $21.91 | $22.12 | 511,808 | — | — |
| 2013-07-26 | $22.07 | $22.28 | 318,325 | — | — |
| 2013-07-25 | $22.20 | $22.41 | 364,459 | — | — |
| 2013-07-24 | $22.17 | $22.38 | 499,505 | — | — |
| 2013-07-23 | $22.15 | $22.35 | 829,853 | — | — |
| 2013-07-22 | $22.17 | $22.38 | 771,277 | — | — |
| 2013-07-19 | $22.12 | $22.32 | 682,643 | — | — |
| 2013-07-18 | $22.10 | $22.30 | 898,634 | — | — |
| 2013-07-17 | $22.01 | $22.22 | 672,578 | — | — |
| 2013-07-16 | $22.11 | $22.32 | 555,425 | — | — |
| 2013-07-15 | $22.00 | $22.20 | 923,239 | — | — |
| 2013-07-12 | $22.14 | $22.35 | 758,974 | — | — |
| 2013-07-11 | $22.26 | $22.47 | 790,010 | — | — |
| 2013-07-10 | $22.17 | $22.38 | 692,429 | — | — |
| 2013-07-09 | $22.19 | $22.40 | 537,251 | — | — |
| 2013-07-08 | $22.17 | $22.38 | 628,960 | — | — |
| 2013-07-05 | $22.03 | $22.24 | 294,419 | — | — |
| 2013-07-03 | $21.87 | $22.08 | 408,496 | — | — |
| 2013-07-02 | $21.75 | $21.96 | 454,630 | — | — |
| 2013-07-01 | $21.62 | $21.82 | 574,858 | — | — |
| 2013-06-28 | $21.48 | $21.68 | 1,150,135 | — | — |
| 2013-06-27 | $21.47 | $21.67 | 1,004,603 | — | — |
| 2013-06-26 | $21.15 | $21.35 | 655,243 | — | — |
| 2013-06-25 | $21.02 | $21.22 | 1,035,918 | — | — |
| 2013-06-24 | $20.94 | $21.14 | 747,371 | — | — |
| 2013-06-21 | $21.07 | $21.26 | 1,523,401 | — | — |
| 2013-06-20 | $21.09 | $21.29 | 854,877 | — | — |
| 2013-06-19 | $21.49 | $21.70 | 633,294 | — | — |
| 2013-06-18 | $21.94 | $22.14 | 754,081 | — | — |
| 2013-06-17 | $21.63 | $21.83 | 413,109 | — | — |
| 2013-06-14 | $21.59 | $21.79 | 530,541 | — | — |
| 2013-06-13 | $21.47 | $21.67 | 1,078,417 | — | — |
| 2013-06-12 | $21.32 | $21.52 | 815,174 | — | — |
| 2013-06-11 | $21.44 | $21.65 | 474,062 | — | — |
| 2013-06-10 | $21.70 | $21.91 | 615,679 | — | — |
| 2013-06-07 | $21.76 | $21.96 | 801,613 | — | — |
| 2013-06-06 | $21.22 | $21.41 | 607,711 | — | — |
| 2013-06-05 | $21.03 | $21.23 | 834,187 | — | — |
| 2013-06-04 | $21.22 | $21.42 | 1,273,159 | — | — |
| 2013-06-03 | $21.29 | $21.49 | 844,252 | — | — |
| 2013-05-31 | $21.23 | $21.43 | 1,150,973 | — | — |
| 2013-05-30 | $21.34 | $21.54 | 637,208 | — | — |
| 2013-05-29 | $21.39 | $21.59 | 1,006,280 | — | — |
| 2013-05-28 | $21.42 | $21.62 | 989,504 | — | — |
| 2013-05-24 | $21.24 | $21.44 | 706,969 | — | — |
| 2013-05-23 | $21.32 | $21.52 | 1,670,750 | — | — |
| 2013-05-22 | $21.31 | $21.51 | 1,735,757 | — | — |
| 2013-05-21 | $21.47 | $21.67 | 1,479,503 | — | — |
| 2013-05-20 | $21.29 | $21.49 | 1,341,800 | — | — |
| 2013-05-17 | $21.19 | $21.39 | 1,710,733 | — | — |
| 2013-05-16 | $20.73 | $20.92 | 1,530,251 | — | — |
| 2013-05-15 | $20.19 | $20.38 | 871,933 | — | — |
| 2013-05-14 | $19.76 | $19.89 | 904,646 | — | — |
| 2013-05-13 | $19.31 | $19.44 | 886,192 | — | — |
| 2013-05-10 | $19.70 | $19.83 | 1,525,917 | — | — |
| 2013-05-09 | $19.38 | $19.51 | 1,320,970 | — | — |
| 2013-05-08 | $19.67 | $19.80 | 2,431,402 | — | — |
| 2013-05-07 | $20.29 | $20.42 | 1,022,637 | — | — |
| 2013-05-06 | $20.23 | $20.36 | 991,042 | — | — |
| 2013-05-03 | $19.98 | $20.11 | 728,777 | — | — |
| 2013-05-02 | $19.51 | $19.64 | 595,828 | — | — |
| 2013-05-01 | $19.15 | $19.27 | 753,941 | — | — |
| 2013-04-30 | $19.46 | $19.58 | 761,211 | — | — |
| 2013-04-29 | $19.42 | $19.55 | 832,509 | — | — |
| 2013-04-26 | $18.93 | $19.05 | 1,461,329 | — | — |
| 2013-04-25 | $19.03 | $19.16 | 811,259 | — | — |
| 2013-04-24 | $18.96 | $19.08 | 927,853 | — | — |
| 2013-04-23 | $18.93 | $19.06 | 800,075 | — | — |
| 2013-04-22 | $18.66 | $18.78 | 646,575 | — | — |
| 2013-04-19 | $18.55 | $18.67 | 752,264 | — | — |
| 2013-04-18 | $18.53 | $18.65 | 1,214,443 | — | — |
| 2013-04-17 | $18.81 | $18.93 | 922,680 | — | — |
| 2013-04-16 | $19.05 | $19.17 | 1,284,343 | — | — |
| 2013-04-15 | $18.83 | $18.95 | 1,287,698 | — | — |
| 2013-04-12 | $19.53 | $19.65 | 903,947 | — | — |
| 2013-04-11 | $19.71 | $19.84 | 1,106,797 | — | — |
| 2013-04-10 | $19.48 | $19.60 | 988,805 | — | — |
| 2013-04-09 | $19.23 | $19.36 | 1,250,511 | — | — |
| 2013-04-08 | $19.58 | $19.70 | 712,840 | — | — |
| 2013-04-05 | $19.48 | $19.61 | 827,896 | — | — |
| 2013-04-04 | $19.53 | $19.65 | 1,160,200 | — | — |
| 2013-04-03 | $19.51 | $19.64 | 1,218,077 | — | — |
| 2013-04-02 | $19.76 | $19.89 | 814,754 | — | — |
| 2013-04-01 | $20.22 | $20.35 | 987,967 | — | — |
| 2013-03-28 | $20.32 | $20.45 | 1,038,295 | — | — |
| 2013-03-27 | $20.05 | $20.18 | 814,055 | — | — |
| 2013-03-26 | $20.29 | $20.42 | 756,877 | — | — |
| 2013-03-25 | $20.26 | $20.39 | 998,172 | — | — |
| 2013-03-22 | $20.04 | $20.17 | 750,307 | — | — |
| 2013-03-21 | $20.01 | $20.14 | 383,891 | — | — |
| 2013-03-20 | $20.31 | $20.44 | 522,992 | — | — |
| 2013-03-19 | $20.14 | $20.27 | 710,743 | — | — |
| 2013-03-18 | $20.24 | $20.37 | 563,674 | — | — |
| 2013-03-15 | $20.04 | $20.17 | 1,400,237 | — | — |
| 2013-03-14 | $20.31 | $20.44 | 815,453 | — | — |
| 2013-03-13 | $19.96 | $20.09 | 1,497,258 | — | — |
| 2013-03-12 | $19.67 | $19.80 | 711,862 | — | — |
| 2013-03-11 | $19.54 | $19.67 | 1,123,153 | — | — |
| 2013-03-08 | $19.66 | $19.78 | 870,395 | — | — |
| 2013-03-07 | $19.82 | $19.95 | 839,359 | — | — |
| 2013-03-06 | $19.54 | $19.67 | 981,955 | — | — |
| 2013-03-05 | $19.53 | $19.65 | 1,485,235 | — | — |
| 2013-03-04 | $19.17 | $19.29 | 1,031,584 | — | — |
| 2013-03-01 | $19.39 | $19.52 | 1,824,250 | — | — |
| 2013-02-28 | $19.33 | $19.45 | 5,284,720 | — | — |
| 2013-02-27 | $18.91 | $19.03 | 1,119,798 | — | — |
| 2013-02-26 | $18.40 | $18.52 | 1,352,285 | — | — |
| 2013-02-25 | $18.70 | $18.82 | 1,023,616 | — | — |
| 2013-02-22 | $18.94 | $19.06 | 854,038 | — | — |
| 2013-02-21 | $18.92 | $19.04 | 1,272,739 | — | — |
| 2013-02-20 | $18.81 | $18.93 | 1,732,122 | — | — |
| 2013-02-19 | $19.08 | $19.20 | 1,371,578 | — | — |
| 2013-02-15 | $19.07 | $19.19 | 916,249 | — | — |
| 2013-02-14 | $18.94 | $19.06 | 609,528 | — | — |
| 2013-02-13 | $18.78 | $18.85 | 920,863 | — | — |
| 2013-02-12 | $18.81 | $18.87 | 1,005,581 | — | — |
| 2013-02-11 | $18.98 | $19.05 | 411,431 | — | — |
| 2013-02-08 | $19.02 | $19.08 | 351,597 | — | — |
| 2013-02-07 | $19.06 | $19.13 | 531,659 | — | — |
| 2013-02-06 | $19.16 | $19.23 | 658,738 | — | — |
| 2013-02-05 | $19.05 | $19.11 | 674,954 | — | — |
| 2013-02-04 | $18.88 | $18.94 | 394,935 | — | — |
| 2013-02-01 | $19.04 | $19.11 | 656,780 | — | — |
| 2013-01-31 | $19.06 | $19.12 | 539,628 | — | — |
| 2013-01-30 | $18.73 | $18.80 | 598,624 | — | — |
| 2013-01-29 | $18.93 | $18.99 | 755,759 | — | — |
| 2013-01-28 | $18.78 | $18.85 | 1,213,883 | — | — |
| 2013-01-25 | $19.13 | $19.20 | 1,476,288 | — | — |
| 2013-01-24 | $18.98 | $19.04 | 880,600 | — | — |
| 2013-01-23 | $19.03 | $19.10 | 1,020,400 | — | — |
| 2013-01-22 | $18.88 | $18.94 | 856,135 | — | — |
| 2013-01-18 | $18.73 | $18.80 | 810,421 | — | — |
| 2013-01-17 | $18.58 | $18.64 | 821,325 | — | — |
| 2013-01-16 | $18.53 | $18.59 | 598,484 | — | — |
| 2013-01-15 | $18.58 | $18.64 | 1,031,864 | — | — |
| 2013-01-14 | $18.39 | $18.45 | 1,346,833 | — | — |
| 2013-01-11 | $18.10 | $18.17 | 1,296,365 | — | — |
| 2013-01-10 | $18.28 | $18.35 | 1,237,090 | — | — |
| 2013-01-09 | $18.29 | $18.35 | 1,367,803 | — | — |
| 2013-01-08 | $18.38 | $18.45 | 2,310,894 | — | — |
| 2013-01-07 | $18.83 | $18.89 | 685,020 | — | — |
| 2013-01-04 | $19.05 | $19.11 | 465,394 | — | — |
| 2013-01-03 | $19.08 | $19.15 | 487,762 | — | — |
| 2013-01-02 | $18.96 | $19.02 | 646,156 | — | — |