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
- 1980-03-17 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 | $20.33 | $35.38 | 692,200 | — | — |
| 2013-12-30 | $20.21 | $35.17 | 890,600 | — | — |
| 2013-12-27 | $20.49 | $35.66 | 667,300 | — | — |
| 2013-12-26 | $20.23 | $35.20 | 985,100 | — | — |
| 2013-12-24 | $19.82 | $34.49 | 1,017,700 | — | — |
| 2013-12-23 | $19.59 | $34.09 | 942,200 | — | — |
| 2013-12-20 | $19.47 | $33.88 | 1,818,700 | — | — |
| 2013-12-19 | $19.67 | $34.23 | 1,072,500 | — | — |
| 2013-12-18 | $19.70 | $34.28 | 1,073,000 | — | — |
| 2013-12-17 | $19.78 | $34.42 | 420,400 | — | — |
| 2013-12-16 | $19.82 | $34.49 | 616,400 | — | — |
| 2013-12-13 | $19.58 | $34.07 | 515,900 | — | — |
| 2013-12-12 | $19.38 | $33.72 | 703,800 | — | — |
| 2013-12-11 | $19.45 | $33.85 | 669,100 | — | — |
| 2013-12-10 | $19.66 | $34.21 | 1,068,400 | — | — |
| 2013-12-09 | $20.00 | $34.80 | 625,500 | — | — |
| 2013-12-06 | $19.86 | $34.56 | 765,700 | — | — |
| 2013-12-05 | $19.67 | $34.23 | 615,800 | — | — |
| 2013-12-04 | $19.60 | $34.11 | 677,200 | — | — |
| 2013-12-03 | $19.51 | $33.95 | 694,400 | — | — |
| 2013-12-02 | $19.47 | $33.88 | 838,400 | — | — |
| 2013-11-29 | $19.42 | $33.79 | 440,300 | — | — |
| 2013-11-27 | $19.50 | $33.93 | 693,800 | — | — |
| 2013-11-26 | $19.34 | $33.65 | 753,500 | — | — |
| 2013-11-25 | $19.29 | $33.57 | 598,600 | — | — |
| 2013-11-22 | $19.29 | $33.57 | 918,800 | — | — |
| 2013-11-21 | $19.32 | $33.62 | 982,800 | — | — |
| 2013-11-20 | $18.76 | $32.64 | 1,246,800 | — | — |
| 2013-11-19 | $19.00 | $33.06 | 673,100 | — | — |
| 2013-11-18 | $19.01 | $33.08 | 665,800 | — | — |
| 2013-11-15 | $19.11 | $33.25 | 444,500 | — | — |
| 2013-11-14 | $19.01 | $33.08 | 506,300 | — | — |
| 2013-11-13 | $18.88 | $32.85 | 621,300 | — | — |
| 2013-11-12 | $18.91 | $32.91 | 608,200 | — | — |
| 2013-11-11 | $19.07 | $33.18 | 496,200 | — | — |
| 2013-11-08 | $19.05 | $33.15 | 811,600 | — | — |
| 2013-11-07 | $18.49 | $32.17 | 1,106,000 | — | — |
| 2013-11-06 | $18.73 | $32.59 | 801,400 | — | — |
| 2013-11-05 | $18.56 | $32.30 | 1,327,800 | — | — |
| 2013-11-04 | $18.46 | $32.12 | 1,111,300 | — | — |
| 2013-11-01 | $18.48 | $31.95 | 1,513,000 | — | — |
| 2013-10-31 | $18.36 | $31.74 | 1,105,300 | — | — |
| 2013-10-30 | $18.31 | $31.65 | 817,200 | — | — |
| 2013-10-29 | $18.55 | $32.07 | 834,500 | — | — |
| 2013-10-28 | $18.34 | $31.71 | 924,400 | — | — |
| 2013-10-25 | $18.22 | $31.50 | 1,045,600 | — | — |
| 2013-10-24 | $18.15 | $31.38 | 1,278,500 | — | — |
| 2013-10-23 | $17.61 | $30.44 | 728,900 | — | — |
| 2013-10-22 | $17.34 | $29.98 | 934,500 | — | — |
| 2013-10-21 | $17.33 | $29.96 | 929,200 | — | — |
| 2013-10-18 | $17.21 | $29.75 | 994,800 | — | — |
| 2013-10-17 | $17.15 | $29.65 | 735,300 | — | — |
| 2013-10-16 | $16.70 | $28.87 | 650,700 | — | — |
| 2013-10-15 | $16.85 | $29.13 | 816,200 | — | — |
| 2013-10-14 | $16.80 | $29.04 | 851,100 | — | — |
| 2013-10-11 | $16.64 | $28.77 | 724,100 | — | — |
| 2013-10-10 | $16.52 | $28.56 | 895,300 | — | — |
| 2013-10-09 | $16.13 | $27.89 | 1,035,400 | — | — |
| 2013-10-08 | $16.25 | $28.09 | 736,700 | — | — |
| 2013-10-07 | $16.44 | $28.42 | 947,900 | — | — |
| 2013-10-04 | $16.49 | $28.51 | 830,500 | — | — |
| 2013-10-03 | $16.34 | $28.25 | 843,000 | — | — |
| 2013-10-02 | $16.59 | $28.68 | 1,222,300 | — | — |
| 2013-10-01 | $16.70 | $28.87 | 1,878,800 | — | — |
| 2013-09-30 | $16.95 | $29.30 | 951,400 | — | — |
| 2013-09-27 | $16.98 | $29.36 | 744,100 | — | — |
| 2013-09-26 | $17.05 | $29.48 | 640,900 | — | — |
| 2013-09-25 | $16.96 | $29.32 | 630,400 | — | — |
| 2013-09-24 | $16.98 | $29.36 | 943,000 | — | — |
| 2013-09-23 | $16.98 | $29.36 | 846,300 | — | — |
| 2013-09-20 | $16.91 | $29.23 | 1,752,100 | — | — |
| 2013-09-19 | $16.94 | $29.29 | 698,200 | — | — |
| 2013-09-18 | $16.95 | $29.30 | 893,300 | — | — |
| 2013-09-17 | $16.57 | $28.65 | 711,500 | — | — |
| 2013-09-16 | $16.39 | $28.34 | 861,800 | — | — |
| 2013-09-13 | $16.27 | $28.13 | 798,300 | — | — |
| 2013-09-12 | $16.15 | $27.92 | 710,600 | — | — |
| 2013-09-11 | $16.33 | $28.23 | 818,100 | — | — |
| 2013-09-10 | $16.14 | $27.90 | 657,500 | — | — |
| 2013-09-09 | $15.96 | $27.59 | 544,000 | — | — |
| 2013-09-06 | $15.53 | $26.85 | 792,900 | — | — |
| 2013-09-05 | $15.44 | $26.69 | 1,641,100 | — | — |
| 2013-09-04 | $14.98 | $25.90 | 560,500 | — | — |
| 2013-09-03 | $14.91 | $25.78 | 1,313,600 | — | — |
| 2013-08-30 | $14.88 | $25.72 | 1,429,900 | — | — |
| 2013-08-29 | $15.21 | $26.30 | 699,400 | — | — |
| 2013-08-28 | $15.29 | $26.43 | 777,200 | — | — |
| 2013-08-27 | $15.40 | $26.62 | 859,200 | — | — |
| 2013-08-26 | $15.86 | $27.42 | 670,100 | — | — |
| 2013-08-23 | $15.63 | $27.02 | 378,100 | — | — |
| 2013-08-22 | $15.62 | $27.00 | 400,100 | — | — |
| 2013-08-21 | $15.15 | $26.19 | 803,500 | — | — |
| 2013-08-20 | $15.71 | $27.16 | 726,200 | — | — |
| 2013-08-19 | $15.38 | $26.59 | 410,100 | — | — |
| 2013-08-16 | $15.71 | $27.16 | 587,600 | — | — |
| 2013-08-15 | $15.81 | $27.33 | 948,500 | — | — |
| 2013-08-14 | $15.96 | $27.59 | 902,800 | — | — |
| 2013-08-13 | $16.01 | $27.68 | 699,400 | — | — |
| 2013-08-12 | $16.20 | $28.01 | 647,600 | — | — |
| 2013-08-09 | $15.95 | $27.57 | 826,400 | — | — |
| 2013-08-08 | $15.82 | $27.35 | 780,700 | — | — |
| 2013-08-07 | $15.63 | $27.02 | 369,200 | — | — |
| 2013-08-06 | $15.61 | $26.99 | 512,800 | — | — |
| 2013-08-05 | $15.70 | $27.14 | 582,400 | — | — |
| 2013-08-02 | $15.76 | $27.25 | 446,000 | — | — |
| 2013-08-01 | $15.85 | $27.40 | 1,290,100 | — | — |
| 2013-07-31 | $15.49 | $26.78 | 704,300 | — | — |
| 2013-07-30 | $15.52 | $26.83 | 422,300 | — | — |
| 2013-07-29 | $15.46 | $26.73 | 513,100 | — | — |
| 2013-07-26 | $15.55 | $26.88 | 599,700 | — | — |
| 2013-07-25 | $15.55 | $26.88 | 893,600 | — | — |
| 2013-07-24 | $15.48 | $26.76 | 956,800 | — | — |
| 2013-07-23 | $15.61 | $26.99 | 762,200 | — | — |
| 2013-07-22 | $15.27 | $26.40 | 648,300 | — | — |
| 2013-07-19 | $15.24 | $26.35 | 465,600 | — | — |
| 2013-07-18 | $15.30 | $26.45 | 694,400 | — | — |
| 2013-07-17 | $14.91 | $25.78 | 673,200 | — | — |
| 2013-07-16 | $14.93 | $25.81 | 517,800 | — | — |
| 2013-07-15 | $14.96 | $25.86 | 704,100 | — | — |
| 2013-07-12 | $14.82 | $25.62 | 777,000 | — | — |
| 2013-07-11 | $15.10 | $26.11 | 963,100 | — | — |
| 2013-07-10 | $14.80 | $25.59 | 860,700 | — | — |
| 2013-07-09 | $14.72 | $25.45 | 1,139,800 | — | — |
| 2013-07-08 | $14.42 | $24.93 | 1,150,800 | — | — |
| 2013-07-05 | $14.40 | $24.90 | 785,800 | — | — |
| 2013-07-03 | $14.46 | $24.79 | 1,212,000 | — | — |
| 2013-07-02 | $14.59 | $25.01 | 1,520,800 | — | — |
| 2013-07-01 | $14.78 | $25.34 | 1,753,200 | — | — |
| 2013-06-28 | $14.77 | $25.32 | 9,838,200 | — | — |
| 2013-06-27 | $14.53 | $24.91 | 1,619,700 | — | — |
| 2013-06-26 | $13.89 | $23.81 | 1,863,100 | — | — |
| 2013-06-25 | $13.85 | $23.75 | 1,284,300 | — | — |
| 2013-06-24 | $13.54 | $23.21 | 1,529,000 | — | — |
| 2013-06-21 | $13.96 | $23.93 | 1,440,600 | — | — |
| 2013-06-20 | $14.23 | $24.40 | 1,437,000 | — | — |
| 2013-06-19 | $14.62 | $25.07 | 736,500 | — | — |
| 2013-06-18 | $14.73 | $25.25 | 1,047,600 | — | — |
| 2013-06-17 | $14.82 | $25.41 | 1,086,000 | — | — |
| 2013-06-14 | $14.61 | $25.05 | 617,500 | — | — |
| 2013-06-13 | $14.72 | $25.24 | 1,158,700 | — | — |
| 2013-06-12 | $14.08 | $24.14 | 1,173,900 | — | — |
| 2013-06-11 | $14.19 | $24.33 | 1,726,200 | — | — |
| 2013-06-10 | $14.61 | $25.05 | 468,800 | — | — |
| 2013-06-07 | $14.62 | $25.07 | 686,600 | — | — |
| 2013-06-06 | $14.85 | $25.46 | 781,500 | — | — |
| 2013-06-05 | $14.75 | $25.29 | 851,100 | — | — |
| 2013-06-04 | $15.07 | $25.84 | 1,361,300 | — | — |
| 2013-06-03 | $15.30 | $26.23 | 1,552,600 | — | — |
| 2013-05-31 | $15.42 | $26.44 | 1,653,200 | — | — |
| 2013-05-30 | $15.34 | $26.30 | 895,900 | — | — |
| 2013-05-29 | $15.33 | $26.28 | 1,153,200 | — | — |
| 2013-05-28 | $15.64 | $26.81 | 587,300 | — | — |
| 2013-05-24 | $15.42 | $26.44 | 835,000 | — | — |
| 2013-05-23 | $15.56 | $26.68 | 939,200 | — | — |
| 2013-05-22 | $15.71 | $26.93 | 934,200 | — | — |
| 2013-05-21 | $15.96 | $27.36 | 734,400 | — | — |
| 2013-05-20 | $15.85 | $27.17 | 737,900 | — | — |
| 2013-05-17 | $15.46 | $26.51 | 485,900 | — | — |
| 2013-05-16 | $15.17 | $26.01 | 992,700 | — | — |
| 2013-05-15 | $15.28 | $26.20 | 866,600 | — | — |
| 2013-05-14 | $15.27 | $26.18 | 908,700 | — | — |
| 2013-05-13 | $15.24 | $26.13 | 1,036,300 | — | — |
| 2013-05-10 | $15.20 | $26.06 | 922,300 | — | — |
| 2013-05-09 | $15.36 | $26.33 | 1,149,500 | — | — |
| 2013-05-08 | $15.58 | $26.71 | 1,302,700 | — | — |
| 2013-05-07 | $15.17 | $26.01 | 744,700 | — | — |
| 2013-05-06 | $14.99 | $25.70 | 566,200 | — | — |
| 2013-05-03 | $15.09 | $25.87 | 788,800 | — | — |
| 2013-05-02 | $14.46 | $24.79 | 861,700 | — | — |
| 2013-05-01 | $14.42 | $24.72 | 1,164,200 | — | — |
| 2013-04-30 | $14.62 | $25.07 | 1,119,900 | — | — |
| 2013-04-29 | $14.50 | $24.86 | 809,800 | — | — |
| 2013-04-26 | $14.43 | $24.74 | 1,979,700 | — | — |
| 2013-04-25 | $14.15 | $24.26 | 1,159,700 | — | — |
| 2013-04-24 | $14.11 | $24.19 | 1,344,600 | — | — |
| 2013-04-23 | $13.88 | $23.80 | 1,744,700 | — | — |
| 2013-04-22 | $13.75 | $23.57 | 1,381,000 | — | — |
| 2013-04-19 | $13.65 | $23.40 | 1,099,300 | — | — |
| 2013-04-18 | $13.77 | $23.61 | 1,707,700 | — | — |
| 2013-04-17 | $13.81 | $23.68 | 2,049,200 | — | — |
| 2013-04-16 | $14.34 | $24.59 | 1,669,600 | — | — |
| 2013-04-15 | $13.93 | $23.88 | 2,557,800 | — | — |
| 2013-04-12 | $14.37 | $24.64 | 1,047,300 | — | — |
| 2013-04-11 | $14.64 | $25.10 | 1,161,200 | — | — |
| 2013-04-10 | $14.67 | $25.15 | 1,101,100 | — | — |
| 2013-04-09 | $14.58 | $25.00 | 1,648,100 | — | — |
| 2013-04-08 | $14.41 | $24.71 | 954,900 | — | — |
| 2013-04-05 | $14.41 | $24.71 | 1,746,600 | — | — |
| 2013-04-04 | $14.54 | $24.72 | 1,307,800 | — | — |
| 2013-04-03 | $14.62 | $24.86 | 1,969,800 | — | — |
| 2013-04-02 | $15.06 | $25.61 | 1,801,600 | — | — |
| 2013-04-01 | $15.32 | $26.05 | 2,106,200 | — | — |
| 2013-03-28 | $15.85 | $26.95 | 2,320,700 | — | — |
| 2013-03-27 | $16.26 | $27.65 | 855,700 | — | — |
| 2013-03-26 | $16.44 | $27.95 | 1,040,600 | — | — |
| 2013-03-25 | $16.28 | $27.68 | 1,206,100 | — | — |
| 2013-03-22 | $16.41 | $27.90 | 619,800 | — | — |
| 2013-03-21 | $16.40 | $27.89 | 900,900 | — | — |
| 2013-03-20 | $16.39 | $27.87 | 760,000 | — | — |
| 2013-03-19 | $15.99 | $27.19 | 1,124,000 | — | — |
| 2013-03-18 | $16.16 | $27.48 | 1,004,800 | — | — |
| 2013-03-15 | $16.29 | $27.70 | 1,166,800 | — | — |
| 2013-03-14 | $16.09 | $27.36 | 990,300 | — | — |
| 2013-03-13 | $16.22 | $27.58 | 713,900 | — | — |
| 2013-03-12 | $16.42 | $27.92 | 611,600 | — | — |
| 2013-03-11 | $16.43 | $27.94 | 706,300 | — | — |
| 2013-03-08 | $16.58 | $28.19 | 637,200 | — | — |
| 2013-03-07 | $16.38 | $27.85 | 663,200 | — | — |
| 2013-03-06 | $16.48 | $28.02 | 951,100 | — | — |
| 2013-03-05 | $16.42 | $27.92 | 1,814,000 | — | — |
| 2013-03-04 | $16.30 | $27.72 | 1,272,500 | — | — |
| 2013-03-01 | $16.10 | $27.38 | 1,539,300 | — | — |
| 2013-02-28 | $16.31 | $27.73 | 979,000 | — | — |
| 2013-02-27 | $16.66 | $28.33 | 853,700 | — | — |
| 2013-02-26 | $16.20 | $27.55 | 1,277,000 | — | — |
| 2013-02-25 | $16.01 | $27.22 | 907,400 | — | — |
| 2013-02-22 | $16.52 | $28.09 | 498,500 | — | — |
| 2013-02-21 | $16.28 | $27.68 | 1,322,900 | — | — |
| 2013-02-20 | $16.58 | $28.19 | 1,433,800 | — | — |
| 2013-02-19 | $17.13 | $29.13 | 1,362,400 | — | — |
| 2013-02-15 | $17.26 | $29.35 | 658,400 | — | — |
| 2013-02-14 | $17.41 | $29.60 | 794,700 | — | — |
| 2013-02-13 | $17.12 | $29.11 | 836,500 | — | — |
| 2013-02-12 | $17.23 | $29.30 | 801,400 | — | — |
| 2013-02-11 | $17.01 | $28.92 | 635,200 | — | — |
| 2013-02-08 | $17.01 | $28.92 | 622,300 | — | — |
| 2013-02-07 | $16.82 | $28.60 | 805,000 | — | — |
| 2013-02-06 | $16.98 | $28.87 | 1,040,600 | — | — |
| 2013-02-05 | $16.64 | $28.29 | 879,600 | — | — |
| 2013-02-04 | $16.53 | $28.11 | 1,208,000 | — | — |
| 2013-02-01 | $16.92 | $28.77 | 1,192,800 | — | — |
| 2013-01-31 | $16.65 | $28.31 | 1,163,400 | — | — |
| 2013-01-30 | $16.61 | $28.24 | 1,975,500 | — | — |
| 2013-01-29 | $16.54 | $28.12 | 887,900 | — | — |
| 2013-01-28 | $16.30 | $27.72 | 934,700 | — | — |
| 2013-01-25 | $16.57 | $28.17 | 820,800 | — | — |
| 2013-01-24 | $16.54 | $28.12 | 1,563,900 | — | — |
| 2013-01-23 | $16.62 | $28.26 | 2,459,800 | — | — |
| 2013-01-22 | $16.46 | $27.99 | 1,671,600 | — | — |
| 2013-01-18 | $15.92 | $27.07 | 3,249,500 | — | — |
| 2013-01-17 | $15.74 | $26.76 | 2,919,500 | — | — |
| 2013-01-16 | $15.30 | $26.02 | 1,304,400 | — | — |
| 2013-01-15 | $15.58 | $26.29 | 1,331,900 | — | — |
| 2013-01-14 | $15.69 | $26.47 | 2,057,400 | — | — |
| 2013-01-11 | $15.42 | $26.02 | 966,500 | — | — |
| 2013-01-10 | $15.39 | $25.97 | 1,669,300 | — | — |
| 2013-01-09 | $15.36 | $25.92 | 1,556,200 | — | — |
| 2013-01-08 | $15.28 | $25.78 | 2,069,300 | — | — |
| 2013-01-07 | $16.02 | $27.03 | 3,532,900 | — | — |
| 2013-01-04 | $15.54 | $26.22 | 1,845,200 | — | — |
| 2013-01-03 | $15.28 | $25.78 | 1,295,500 | — | — |
| 2013-01-02 | $15.57 | $26.27 | 1,925,000 | — | — |