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
- 1994-02-23 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 | $24.42 | $25.28 | 540,200 | — | — |
| 2013-12-30 | $23.85 | $24.69 | 554,700 | — | — |
| 2013-12-27 | $23.93 | $24.77 | 486,000 | — | — |
| 2013-12-26 | $23.78 | $24.62 | 627,700 | — | — |
| 2013-12-24 | $24.03 | $24.88 | 472,900 | — | — |
| 2013-12-23 | $23.41 | $24.23 | 1,008,100 | — | — |
| 2013-12-20 | $22.95 | $23.76 | 1,849,700 | — | — |
| 2013-12-19 | $22.01 | $22.78 | 814,000 | — | — |
| 2013-12-18 | $22.21 | $22.99 | 1,170,200 | — | — |
| 2013-12-17 | $21.75 | $22.52 | 832,800 | — | — |
| 2013-12-16 | $21.24 | $21.99 | 1,372,100 | — | — |
| 2013-12-13 | $20.57 | $21.29 | 351,000 | — | — |
| 2013-12-12 | $20.59 | $21.31 | 512,300 | — | — |
| 2013-12-11 | $20.28 | $20.99 | 767,800 | — | — |
| 2013-12-10 | $20.62 | $21.35 | 517,600 | — | — |
| 2013-12-09 | $20.79 | $21.52 | 390,100 | — | — |
| 2013-12-06 | $20.31 | $21.02 | 268,300 | — | — |
| 2013-12-05 | $20.03 | $20.74 | 457,800 | — | — |
| 2013-12-04 | $20.52 | $21.24 | 540,700 | — | — |
| 2013-12-03 | $20.42 | $21.14 | 338,400 | — | — |
| 2013-12-02 | $20.64 | $21.37 | 457,100 | — | — |
| 2013-11-29 | $20.81 | $21.54 | 305,800 | — | — |
| 2013-11-27 | $20.77 | $21.50 | 617,700 | — | — |
| 2013-11-26 | $20.71 | $21.44 | 1,151,100 | — | — |
| 2013-11-25 | $19.95 | $20.65 | 558,500 | — | — |
| 2013-11-22 | $19.75 | $20.45 | 541,300 | — | — |
| 2013-11-21 | $19.86 | $20.56 | 798,900 | — | — |
| 2013-11-20 | $19.49 | $20.18 | 847,500 | — | — |
| 2013-11-19 | $20.06 | $20.77 | 454,600 | — | — |
| 2013-11-18 | $19.83 | $20.53 | 985,100 | — | — |
| 2013-11-15 | $20.34 | $21.06 | 1,053,100 | — | — |
| 2013-11-14 | $19.79 | $20.49 | 1,533,800 | — | — |
| 2013-11-13 | $19.10 | $19.77 | 617,200 | — | — |
| 2013-11-12 | $19.01 | $19.68 | 496,600 | — | — |
| 2013-11-11 | $18.86 | $19.52 | 563,600 | — | — |
| 2013-11-08 | $19.11 | $19.78 | 956,000 | — | — |
| 2013-11-07 | $19.14 | $19.81 | 2,687,900 | — | — |
| 2013-11-06 | $18.05 | $18.69 | 905,900 | — | — |
| 2013-11-05 | $18.10 | $18.74 | 641,900 | — | — |
| 2013-11-04 | $18.00 | $18.63 | 412,700 | — | — |
| 2013-11-01 | $17.88 | $18.51 | 660,400 | — | — |
| 2013-10-31 | $18.17 | $18.81 | 798,600 | — | — |
| 2013-10-30 | $18.41 | $19.06 | 739,800 | — | — |
| 2013-10-29 | $18.92 | $19.59 | 754,600 | — | — |
| 2013-10-28 | $18.78 | $19.44 | 1,021,400 | — | — |
| 2013-10-25 | $19.54 | $20.23 | 609,100 | — | — |
| 2013-10-24 | $19.41 | $20.09 | 849,300 | — | — |
| 2013-10-23 | $19.13 | $19.80 | 580,600 | — | — |
| 2013-10-22 | $19.09 | $19.76 | 785,100 | — | — |
| 2013-10-21 | $18.43 | $19.08 | 704,200 | — | — |
| 2013-10-18 | $18.79 | $19.45 | 675,000 | — | — |
| 2013-10-17 | $18.64 | $19.30 | 1,203,700 | — | — |
| 2013-10-16 | $17.81 | $18.44 | 635,600 | — | — |
| 2013-10-15 | $17.39 | $18.00 | 621,800 | — | — |
| 2013-10-14 | $17.94 | $18.57 | 474,400 | — | — |
| 2013-10-11 | $18.10 | $18.74 | 562,800 | — | — |
| 2013-10-10 | $17.41 | $18.02 | 602,400 | — | — |
| 2013-10-09 | $16.99 | $17.59 | 816,400 | — | — |
| 2013-10-08 | $17.03 | $17.63 | 935,000 | — | — |
| 2013-10-07 | $17.42 | $18.03 | 492,100 | — | — |
| 2013-10-04 | $17.58 | $18.20 | 1,242,300 | — | — |
| 2013-10-03 | $17.97 | $18.60 | 1,454,200 | — | — |
| 2013-10-02 | $18.91 | $19.58 | 802,900 | — | — |
| 2013-10-01 | $18.45 | $19.10 | 470,400 | — | — |
| 2013-09-30 | $18.00 | $18.63 | 681,200 | — | — |
| 2013-09-27 | $17.86 | $18.49 | 555,400 | — | — |
| 2013-09-26 | $18.30 | $18.94 | 379,500 | — | — |
| 2013-09-25 | $18.18 | $18.82 | 613,900 | — | — |
| 2013-09-24 | $18.20 | $18.84 | 1,079,700 | — | — |
| 2013-09-23 | $17.91 | $18.54 | 690,100 | — | — |
| 2013-09-20 | $18.32 | $18.96 | 1,281,100 | — | — |
| 2013-09-19 | $19.34 | $20.02 | 1,061,900 | — | — |
| 2013-09-18 | $19.58 | $20.27 | 1,502,600 | — | — |
| 2013-09-17 | $18.75 | $19.41 | 739,600 | — | — |
| 2013-09-16 | $18.35 | $19.00 | 1,029,900 | — | — |
| 2013-09-13 | $18.02 | $18.65 | 811,100 | — | — |
| 2013-09-12 | $18.19 | $18.83 | 700,300 | — | — |
| 2013-09-11 | $18.33 | $18.98 | 950,200 | — | — |
| 2013-09-10 | $17.86 | $18.49 | 1,160,500 | — | — |
| 2013-09-09 | $17.63 | $18.25 | 1,180,500 | — | — |
| 2013-09-06 | $17.02 | $17.62 | 731,400 | — | — |
| 2013-09-05 | $16.89 | $17.48 | 501,200 | — | — |
| 2013-09-04 | $16.94 | $17.54 | 871,600 | — | — |
| 2013-09-03 | $17.12 | $17.72 | 661,100 | — | — |
| 2013-08-30 | $16.94 | $17.54 | 942,900 | — | — |
| 2013-08-29 | $17.50 | $18.12 | 678,300 | — | — |
| 2013-08-28 | $17.15 | $17.75 | 575,800 | — | — |
| 2013-08-27 | $17.52 | $18.14 | 1,679,600 | — | — |
| 2013-08-26 | $17.89 | $18.52 | 2,133,600 | — | — |
| 2013-08-23 | $17.27 | $17.88 | 954,400 | — | — |
| 2013-08-22 | $17.81 | $18.44 | 1,013,100 | — | — |
| 2013-08-21 | $17.27 | $17.88 | 1,125,200 | — | — |
| 2013-08-20 | $17.20 | $17.81 | 1,103,100 | — | — |
| 2013-08-19 | $16.47 | $17.05 | 1,299,000 | — | — |
| 2013-08-16 | $17.38 | $17.99 | 2,711,300 | — | — |
| 2013-08-15 | $16.50 | $17.08 | 1,323,100 | — | — |
| 2013-08-14 | $16.08 | $16.65 | 595,600 | — | — |
| 2013-08-13 | $16.24 | $16.81 | 936,900 | — | — |
| 2013-08-12 | $16.72 | $17.31 | 1,331,500 | — | — |
| 2013-08-09 | $16.16 | $16.73 | 822,500 | — | — |
| 2013-08-08 | $15.92 | $16.48 | 753,900 | — | — |
| 2013-08-07 | $16.09 | $16.66 | 1,393,600 | — | — |
| 2013-08-06 | $16.25 | $16.82 | 899,700 | — | — |
| 2013-08-05 | $16.78 | $17.37 | 788,500 | — | — |
| 2013-08-02 | $17.01 | $17.61 | 1,080,000 | — | — |
| 2013-08-01 | $17.01 | $17.61 | 1,573,800 | — | — |
| 2013-07-31 | $17.19 | $17.80 | 1,162,600 | — | — |
| 2013-07-30 | $16.93 | $17.53 | 1,060,900 | — | — |
| 2013-07-29 | $17.19 | $17.80 | 803,100 | — | — |
| 2013-07-26 | $17.56 | $18.18 | 773,600 | — | — |
| 2013-07-25 | $17.28 | $17.89 | 2,326,600 | — | — |
| 2013-07-24 | $17.87 | $18.50 | 948,500 | — | — |
| 2013-07-23 | $18.55 | $19.20 | 463,200 | — | — |
| 2013-07-22 | $18.25 | $18.89 | 544,100 | — | — |
| 2013-07-19 | $18.47 | $19.12 | 377,000 | — | — |
| 2013-07-18 | $18.45 | $19.10 | 493,100 | — | — |
| 2013-07-17 | $18.83 | $19.49 | 1,045,300 | — | — |
| 2013-07-16 | $18.46 | $19.11 | 862,700 | — | — |
| 2013-07-15 | $18.44 | $19.09 | 643,800 | — | — |
| 2013-07-12 | $18.78 | $19.44 | 533,500 | — | — |
| 2013-07-11 | $18.97 | $19.64 | 1,578,600 | — | — |
| 2013-07-10 | $17.35 | $17.96 | 604,100 | — | — |
| 2013-07-09 | $17.66 | $18.28 | 1,082,800 | — | — |
| 2013-07-08 | $16.92 | $17.52 | 763,800 | — | — |
| 2013-07-05 | $17.22 | $17.83 | 979,800 | — | — |
| 2013-07-03 | $17.40 | $18.01 | 395,500 | — | — |
| 2013-07-02 | $17.65 | $18.27 | 489,500 | — | — |
| 2013-07-01 | $17.71 | $18.33 | 511,600 | — | — |
| 2013-06-28 | $17.52 | $18.14 | 1,429,700 | — | — |
| 2013-06-27 | $17.76 | $18.39 | 907,100 | — | — |
| 2013-06-26 | $17.14 | $17.74 | 1,093,400 | — | — |
| 2013-06-25 | $17.11 | $17.71 | 1,236,700 | — | — |
| 2013-06-24 | $16.80 | $17.39 | 2,066,000 | — | — |
| 2013-06-21 | $17.83 | $18.46 | 2,432,500 | — | — |
| 2013-06-20 | $18.51 | $19.16 | 2,276,900 | — | — |
| 2013-06-19 | $19.72 | $20.41 | 1,157,900 | — | — |
| 2013-06-18 | $19.96 | $20.66 | 1,114,900 | — | — |
| 2013-06-17 | $19.91 | $20.61 | 1,084,800 | — | — |
| 2013-06-14 | $19.82 | $20.52 | 916,000 | — | — |
| 2013-06-13 | $19.27 | $19.95 | 1,036,200 | — | — |
| 2013-06-12 | $18.77 | $19.43 | 943,800 | — | — |
| 2013-06-11 | $18.93 | $19.60 | 749,500 | — | — |
| 2013-06-10 | $19.19 | $19.87 | 893,000 | — | — |
| 2013-06-07 | $19.46 | $20.15 | 935,900 | — | — |
| 2013-06-06 | $19.33 | $20.01 | 1,442,600 | — | — |
| 2013-06-05 | $18.78 | $19.44 | 1,441,400 | — | — |
| 2013-06-04 | $19.38 | $20.06 | 1,401,200 | — | — |
| 2013-06-03 | $20.00 | $20.70 | 1,414,200 | — | — |
| 2013-05-31 | $20.70 | $21.43 | 840,700 | — | — |
| 2013-05-30 | $21.05 | $21.79 | 1,203,200 | — | — |
| 2013-05-29 | $20.85 | $21.58 | 1,560,900 | — | — |
| 2013-05-28 | $21.79 | $22.56 | 1,152,000 | — | — |
| 2013-05-24 | $21.35 | $22.10 | 524,600 | — | — |
| 2013-05-23 | $21.57 | $22.33 | 1,408,400 | — | — |
| 2013-05-22 | $21.53 | $22.29 | 1,670,000 | — | — |
| 2013-05-21 | $21.75 | $22.52 | 2,584,100 | — | — |
| 2013-05-20 | $22.73 | $23.53 | 2,614,800 | — | — |
| 2013-05-17 | $22.25 | $23.03 | 1,566,100 | — | — |
| 2013-05-16 | $21.47 | $22.23 | 1,831,900 | — | — |
| 2013-05-15 | $21.53 | $22.29 | 2,225,100 | — | — |
| 2013-05-14 | $21.84 | $22.61 | 2,411,900 | — | — |
| 2013-05-13 | $20.96 | $21.70 | 2,124,900 | — | — |
| 2013-05-10 | $20.74 | $21.47 | 1,864,400 | — | — |
| 2013-05-09 | $20.17 | $20.88 | 1,736,800 | — | — |
| 2013-05-08 | $19.86 | $20.56 | 2,301,700 | — | — |
| 2013-05-07 | $19.89 | $20.59 | 1,056,700 | — | — |
| 2013-05-06 | $19.67 | $20.36 | 1,574,900 | — | — |
| 2013-05-03 | $19.34 | $20.02 | 2,706,600 | — | — |
| 2013-05-02 | $18.52 | $19.17 | 6,603,800 | — | — |
| 2013-05-01 | $16.79 | $17.38 | 3,082,400 | — | — |
| 2013-04-30 | $16.16 | $16.73 | 614,700 | — | — |
| 2013-04-29 | $16.38 | $16.96 | 846,600 | — | — |
| 2013-04-26 | $16.33 | $16.90 | 723,400 | — | — |
| 2013-04-25 | $16.17 | $16.74 | 1,061,700 | — | — |
| 2013-04-24 | $15.88 | $16.44 | 943,700 | — | — |
| 2013-04-23 | $15.59 | $16.14 | 1,375,200 | — | — |
| 2013-04-22 | $15.10 | $15.63 | 1,221,400 | — | — |
| 2013-04-19 | $14.82 | $15.34 | 1,014,100 | — | — |
| 2013-04-18 | $14.01 | $14.50 | 932,400 | — | — |
| 2013-04-17 | $14.37 | $14.88 | 1,099,700 | — | — |
| 2013-04-16 | $14.74 | $15.26 | 1,054,500 | — | — |
| 2013-04-15 | $14.65 | $15.17 | 1,882,400 | — | — |
| 2013-04-12 | $15.66 | $16.21 | 1,923,500 | — | — |
| 2013-04-11 | $14.81 | $15.33 | 571,800 | — | — |
| 2013-04-10 | $14.80 | $15.32 | 796,500 | — | — |
| 2013-04-09 | $14.89 | $15.41 | 1,353,900 | — | — |
| 2013-04-08 | $14.84 | $15.36 | 1,023,500 | — | — |
| 2013-04-05 | $14.91 | $15.43 | 1,436,800 | — | — |
| 2013-04-04 | $14.68 | $15.20 | 631,600 | — | — |
| 2013-04-03 | $14.94 | $15.47 | 2,184,800 | — | — |
| 2013-04-02 | $15.26 | $15.80 | 853,400 | — | — |
| 2013-04-01 | $15.64 | $16.19 | 1,225,200 | — | — |
| 2013-03-28 | $15.84 | $16.40 | 584,400 | — | — |
| 2013-03-27 | $16.38 | $16.96 | 1,455,100 | — | — |
| 2013-03-26 | $15.64 | $16.19 | 1,357,800 | — | — |
| 2013-03-25 | $16.23 | $16.80 | 853,500 | — | — |
| 2013-03-22 | $16.65 | $17.24 | 477,100 | — | — |
| 2013-03-21 | $16.55 | $17.13 | 794,500 | — | — |
| 2013-03-20 | $16.86 | $17.45 | 1,143,300 | — | — |
| 2013-03-19 | $16.67 | $17.26 | 1,070,300 | — | — |
| 2013-03-18 | $16.50 | $17.08 | 1,025,700 | — | — |
| 2013-03-15 | $16.99 | $17.59 | 930,300 | — | — |
| 2013-03-14 | $16.89 | $17.48 | 1,289,400 | — | — |
| 2013-03-13 | $16.35 | $16.93 | 917,500 | — | — |
| 2013-03-12 | $16.20 | $16.77 | 715,400 | — | — |
| 2013-03-11 | $16.42 | $17.00 | 550,700 | — | — |
| 2013-03-08 | $16.52 | $17.10 | 850,100 | — | — |
| 2013-03-07 | $16.37 | $16.95 | 415,400 | — | — |
| 2013-03-06 | $16.30 | $16.87 | 921,000 | — | — |
| 2013-03-05 | $15.96 | $16.52 | 1,132,300 | — | — |
| 2013-03-04 | $15.51 | $16.06 | 673,100 | — | — |
| 2013-03-01 | $15.47 | $16.01 | 810,400 | — | — |
| 2013-02-28 | $15.57 | $16.12 | 696,900 | — | — |
| 2013-02-27 | $15.80 | $16.36 | 1,225,700 | — | — |
| 2013-02-26 | $15.64 | $16.19 | 1,859,400 | — | — |
| 2013-02-25 | $15.00 | $15.53 | 1,517,800 | — | — |
| 2013-02-22 | $15.77 | $16.33 | 1,437,900 | — | — |
| 2013-02-21 | $15.94 | $16.50 | 1,654,300 | — | — |
| 2013-02-20 | $16.05 | $16.62 | 2,061,800 | — | — |
| 2013-02-19 | $17.16 | $17.76 | 1,457,000 | — | — |
| 2013-02-15 | $17.29 | $17.90 | 754,300 | — | — |
| 2013-02-14 | $17.28 | $17.89 | 613,000 | — | — |
| 2013-02-13 | $17.21 | $17.82 | 944,700 | — | — |
| 2013-02-12 | $17.35 | $17.96 | 2,202,800 | — | — |
| 2013-02-11 | $16.83 | $17.42 | 755,900 | — | — |
| 2013-02-08 | $16.82 | $17.41 | 910,000 | — | — |
| 2013-02-07 | $16.83 | $17.42 | 1,069,700 | — | — |
| 2013-02-06 | $17.05 | $17.65 | 1,595,900 | — | — |
| 2013-02-05 | $16.98 | $17.58 | 2,354,600 | — | — |
| 2013-02-04 | $17.28 | $17.89 | 1,895,900 | — | — |
| 2013-02-01 | $18.00 | $18.63 | 1,712,400 | — | — |
| 2013-01-31 | $18.82 | $19.48 | 1,490,000 | — | — |
| 2013-01-30 | $18.61 | $19.27 | 1,927,600 | — | — |
| 2013-01-29 | $19.20 | $19.88 | 2,498,400 | — | — |
| 2013-01-28 | $18.18 | $18.82 | 806,500 | — | — |
| 2013-01-25 | $18.70 | $19.36 | 825,200 | — | — |
| 2013-01-24 | $18.54 | $19.19 | 1,811,100 | — | — |
| 2013-01-23 | $18.31 | $18.95 | 1,314,700 | — | — |
| 2013-01-22 | $17.72 | $18.34 | 830,100 | — | — |
| 2013-01-18 | $17.24 | $17.85 | 983,700 | — | — |
| 2013-01-17 | $17.21 | $17.82 | 1,260,900 | — | — |
| 2013-01-16 | $17.22 | $17.83 | 943,200 | — | — |
| 2013-01-15 | $17.35 | $17.96 | 1,475,500 | — | — |
| 2013-01-14 | $17.59 | $18.21 | 1,125,900 | — | — |
| 2013-01-11 | $18.21 | $18.85 | 1,336,700 | — | — |
| 2013-01-10 | $18.61 | $19.27 | 923,000 | — | — |
| 2013-01-09 | $18.75 | $19.41 | 676,400 | — | — |
| 2013-01-08 | $18.59 | $19.24 | 939,500 | — | — |
| 2013-01-07 | $18.93 | $19.60 | 1,049,400 | — | — |
| 2013-01-04 | $18.59 | $19.24 | 1,337,500 | — | — |
| 2013-01-03 | $18.05 | $18.69 | 1,424,100 | — | — |
| 2013-01-02 | $17.92 | $18.55 | 1,518,800 | — | — |