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
- 1998-03-03 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 | $24.85 | $27.14 | 104,400 | — | — |
| 2013-12-30 | $25.00 | $27.30 | 128,800 | — | — |
| 2013-12-27 | $24.85 | $27.14 | 63,100 | — | — |
| 2013-12-26 | $25.78 | $28.15 | 36,700 | — | — |
| 2013-12-24 | $25.23 | $27.55 | 37,400 | — | — |
| 2013-12-23 | $25.30 | $27.63 | 121,200 | — | — |
| 2013-12-20 | $25.25 | $27.57 | 169,900 | — | — |
| 2013-12-19 | $25.17 | $27.49 | 43,500 | — | — |
| 2013-12-18 | $25.16 | $27.48 | 125,100 | — | — |
| 2013-12-17 | $25.10 | $27.41 | 130,800 | — | — |
| 2013-12-16 | $23.50 | $25.66 | 81,000 | — | — |
| 2013-12-13 | $23.15 | $25.28 | 35,200 | — | — |
| 2013-12-12 | $22.63 | $24.71 | 39,100 | — | — |
| 2013-12-11 | $22.68 | $24.77 | 48,000 | — | — |
| 2013-12-10 | $22.81 | $24.91 | 70,800 | — | — |
| 2013-12-09 | $23.29 | $25.00 | 117,900 | — | — |
| 2013-12-06 | $23.02 | $24.71 | 118,100 | — | — |
| 2013-12-05 | $22.89 | $24.57 | 63,900 | — | — |
| 2013-12-04 | $22.96 | $24.64 | 115,900 | — | — |
| 2013-12-03 | $23.36 | $25.07 | 94,800 | — | — |
| 2013-12-02 | $21.64 | $23.23 | 57,200 | — | — |
| 2013-11-29 | $21.73 | $23.32 | 52,600 | — | — |
| 2013-11-27 | $21.32 | $22.88 | 44,600 | — | — |
| 2013-11-26 | $21.01 | $22.55 | 56,600 | — | — |
| 2013-11-25 | $21.03 | $22.57 | 47,200 | — | — |
| 2013-11-22 | $21.21 | $22.76 | 34,700 | — | — |
| 2013-11-21 | $21.20 | $22.75 | 50,900 | — | — |
| 2013-11-20 | $20.88 | $22.41 | 107,000 | — | — |
| 2013-11-19 | $21.32 | $22.88 | 48,900 | — | — |
| 2013-11-18 | $21.33 | $22.89 | 65,000 | — | — |
| 2013-11-15 | $21.31 | $22.87 | 57,200 | — | — |
| 2013-11-14 | $21.32 | $22.88 | 70,400 | — | — |
| 2013-11-13 | $21.19 | $22.74 | 50,500 | — | — |
| 2013-11-12 | $20.65 | $22.16 | 71,400 | — | — |
| 2013-11-11 | $20.36 | $21.85 | 60,000 | — | — |
| 2013-11-08 | $20.00 | $21.47 | 92,400 | — | — |
| 2013-11-07 | $20.13 | $21.61 | 36,000 | — | — |
| 2013-11-06 | $20.17 | $21.65 | 50,500 | — | — |
| 2013-11-05 | $20.09 | $21.56 | 81,200 | — | — |
| 2013-11-04 | $20.12 | $21.59 | 117,400 | — | — |
| 2013-11-01 | $20.08 | $21.55 | 87,900 | — | — |
| 2013-10-31 | $19.99 | $21.46 | 102,000 | — | — |
| 2013-10-30 | $20.16 | $21.64 | 56,200 | — | — |
| 2013-10-29 | $19.64 | $21.08 | 65,800 | — | — |
| 2013-10-28 | $19.00 | $20.39 | 133,000 | — | — |
| 2013-10-25 | $19.04 | $20.44 | 252,000 | — | — |
| 2013-10-24 | $17.54 | $18.83 | 46,200 | — | — |
| 2013-10-23 | $17.19 | $18.45 | 26,100 | — | — |
| 2013-10-22 | $17.21 | $18.47 | 74,900 | — | — |
| 2013-10-21 | $17.20 | $18.46 | 26,800 | — | — |
| 2013-10-18 | $16.92 | $18.16 | 39,600 | — | — |
| 2013-10-17 | $16.52 | $17.73 | 11,400 | — | — |
| 2013-10-16 | $16.40 | $17.60 | 12,100 | — | — |
| 2013-10-15 | $16.28 | $17.47 | 13,900 | — | — |
| 2013-10-14 | $16.51 | $17.72 | 23,300 | — | — |
| 2013-10-11 | $16.34 | $17.54 | 17,500 | — | — |
| 2013-10-10 | $16.10 | $17.28 | 31,500 | — | — |
| 2013-10-09 | $15.46 | $16.59 | 34,300 | — | — |
| 2013-10-08 | $15.62 | $16.77 | 22,000 | — | — |
| 2013-10-07 | $15.54 | $16.68 | 31,400 | — | — |
| 2013-10-04 | $15.60 | $16.74 | 17,100 | — | — |
| 2013-10-03 | $15.26 | $16.38 | 60,900 | — | — |
| 2013-10-02 | $15.30 | $16.42 | 51,200 | — | — |
| 2013-10-01 | $15.17 | $16.28 | 46,100 | — | — |
| 2013-09-30 | $15.09 | $16.20 | 99,100 | — | — |
| 2013-09-27 | $15.17 | $16.28 | 23,500 | — | — |
| 2013-09-26 | $15.48 | $16.61 | 17,700 | — | — |
| 2013-09-25 | $15.45 | $16.58 | 23,600 | — | — |
| 2013-09-24 | $15.92 | $17.09 | 21,100 | — | — |
| 2013-09-23 | $16.02 | $17.19 | 16,500 | — | — |
| 2013-09-20 | $15.69 | $16.84 | 35,400 | — | — |
| 2013-09-19 | $15.57 | $16.71 | 15,600 | — | — |
| 2013-09-18 | $15.60 | $16.74 | 24,800 | — | — |
| 2013-09-17 | $15.60 | $16.74 | 20,300 | — | — |
| 2013-09-16 | $15.26 | $16.38 | 29,500 | — | — |
| 2013-09-13 | $15.75 | $16.90 | 20,500 | — | — |
| 2013-09-12 | $15.61 | $16.75 | 20,600 | — | — |
| 2013-09-11 | $15.74 | $16.89 | 31,700 | — | — |
| 2013-09-10 | $15.62 | $16.77 | 33,000 | — | — |
| 2013-09-09 | $15.13 | $16.24 | 22,600 | — | — |
| 2013-09-06 | $15.04 | $16.14 | 14,900 | — | — |
| 2013-09-05 | $15.45 | $16.58 | 22,000 | — | — |
| 2013-09-04 | $15.05 | $16.15 | 33,200 | — | — |
| 2013-09-03 | $15.02 | $16.12 | 49,800 | — | — |
| 2013-08-30 | $14.85 | $15.94 | 53,600 | — | — |
| 2013-08-29 | $15.27 | $16.39 | 34,200 | — | — |
| 2013-08-28 | $15.27 | $16.39 | 15,900 | — | — |
| 2013-08-27 | $15.25 | $16.37 | 38,500 | — | — |
| 2013-08-26 | $15.33 | $16.45 | 43,200 | — | — |
| 2013-08-23 | $15.31 | $16.43 | 36,400 | — | — |
| 2013-08-22 | $15.78 | $16.94 | 14,800 | — | — |
| 2013-08-21 | $15.27 | $16.39 | 30,200 | — | — |
| 2013-08-20 | $15.85 | $17.01 | 16,600 | — | — |
| 2013-08-19 | $15.40 | $16.53 | 20,000 | — | — |
| 2013-08-16 | $15.33 | $16.45 | 91,500 | — | — |
| 2013-08-15 | $15.24 | $16.36 | 61,200 | — | — |
| 2013-08-14 | $15.88 | $17.04 | 36,700 | — | — |
| 2013-08-13 | $15.76 | $16.92 | 36,700 | — | — |
| 2013-08-12 | $15.78 | $16.94 | 52,900 | — | — |
| 2013-08-09 | $15.75 | $16.90 | 61,700 | — | — |
| 2013-08-08 | $16.25 | $17.44 | 18,100 | — | — |
| 2013-08-07 | $16.65 | $17.87 | 49,600 | — | — |
| 2013-08-06 | $16.76 | $17.99 | 68,300 | — | — |
| 2013-08-05 | $16.76 | $17.99 | 27,000 | — | — |
| 2013-08-02 | $16.70 | $17.92 | 50,800 | — | — |
| 2013-08-01 | $17.45 | $18.73 | 42,400 | — | — |
| 2013-07-31 | $16.96 | $18.20 | 21,000 | — | — |
| 2013-07-30 | $16.95 | $18.19 | 15,300 | — | — |
| 2013-07-29 | $16.89 | $18.13 | 27,800 | — | — |
| 2013-07-26 | $17.36 | $18.63 | 24,900 | — | — |
| 2013-07-25 | $17.33 | $18.60 | 41,500 | — | — |
| 2013-07-24 | $16.85 | $18.09 | 20,500 | — | — |
| 2013-07-23 | $16.61 | $17.83 | 29,500 | — | — |
| 2013-07-22 | $16.76 | $17.99 | 21,600 | — | — |
| 2013-07-19 | $17.37 | $18.64 | 18,100 | — | — |
| 2013-07-18 | $17.11 | $18.36 | 19,000 | — | — |
| 2013-07-17 | $17.20 | $18.46 | 16,900 | — | — |
| 2013-07-16 | $16.69 | $17.91 | 36,100 | — | — |
| 2013-07-15 | $16.88 | $18.12 | 43,600 | — | — |
| 2013-07-12 | $16.79 | $18.02 | 30,500 | — | — |
| 2013-07-11 | $16.81 | $18.04 | 27,700 | — | — |
| 2013-07-10 | $16.35 | $17.55 | 13,000 | — | — |
| 2013-07-09 | $16.02 | $17.19 | 21,100 | — | — |
| 2013-07-08 | $16.03 | $17.21 | 23,300 | — | — |
| 2013-07-05 | $15.63 | $16.78 | 20,300 | — | — |
| 2013-07-03 | $15.37 | $16.50 | 8,400 | — | — |
| 2013-07-02 | $15.13 | $16.24 | 31,600 | — | — |
| 2013-07-01 | $15.43 | $16.56 | 26,000 | — | — |
| 2013-06-28 | $15.45 | $16.58 | 61,300 | — | — |
| 2013-06-27 | $15.00 | $16.10 | 24,400 | — | — |
| 2013-06-26 | $14.88 | $15.97 | 24,800 | — | — |
| 2013-06-25 | $15.04 | $16.14 | 50,400 | — | — |
| 2013-06-24 | $15.45 | $16.58 | 29,400 | — | — |
| 2013-06-21 | $15.89 | $17.05 | 74,600 | — | — |
| 2013-06-20 | $15.65 | $16.80 | 21,300 | — | — |
| 2013-06-19 | $16.21 | $17.40 | 17,900 | — | — |
| 2013-06-18 | $16.79 | $18.02 | 24,600 | — | — |
| 2013-06-17 | $16.68 | $17.90 | 30,200 | — | — |
| 2013-06-14 | $16.06 | $17.24 | 46,300 | — | — |
| 2013-06-13 | $15.80 | $16.96 | 53,600 | — | — |
| 2013-06-12 | $15.62 | $16.77 | 52,700 | — | — |
| 2013-06-11 | $16.10 | $17.28 | 16,900 | — | — |
| 2013-06-10 | $16.48 | $17.69 | 24,800 | — | — |
| 2013-06-07 | $16.34 | $17.54 | 19,900 | — | — |
| 2013-06-06 | $16.20 | $17.39 | 49,200 | — | — |
| 2013-06-05 | $16.10 | $17.28 | 21,600 | — | — |
| 2013-06-04 | $16.36 | $17.56 | 52,600 | — | — |
| 2013-06-03 | $16.96 | $18.20 | 59,100 | — | — |
| 2013-05-31 | $16.79 | $18.02 | 56,600 | — | — |
| 2013-05-30 | $16.79 | $18.02 | 42,800 | — | — |
| 2013-05-29 | $16.85 | $18.09 | 39,000 | — | — |
| 2013-05-28 | $16.99 | $18.24 | 52,800 | — | — |
| 2013-05-24 | $16.55 | $17.76 | 44,400 | — | — |
| 2013-05-23 | $16.17 | $17.36 | 43,200 | — | — |
| 2013-05-22 | $16.18 | $17.37 | 84,000 | — | — |
| 2013-05-21 | $16.69 | $17.91 | 37,900 | — | — |
| 2013-05-20 | $17.00 | $18.25 | 48,600 | — | — |
| 2013-05-17 | $16.75 | $17.98 | 43,900 | — | — |
| 2013-05-16 | $16.94 | $18.18 | 34,800 | — | — |
| 2013-05-15 | $17.51 | $18.79 | 38,300 | — | — |
| 2013-05-14 | $17.22 | $18.48 | 54,100 | — | — |
| 2013-05-13 | $16.83 | $18.06 | 96,300 | — | — |
| 2013-05-10 | $16.17 | $17.36 | 54,900 | — | — |
| 2013-05-09 | $16.20 | $17.39 | 19,100 | — | — |
| 2013-05-08 | $16.09 | $17.27 | 60,800 | — | — |
| 2013-05-07 | $16.24 | $17.43 | 57,900 | — | — |
| 2013-05-06 | $16.48 | $17.69 | 82,700 | — | — |
| 2013-05-03 | $16.93 | $18.17 | 113,000 | — | — |
| 2013-05-02 | $15.34 | $16.46 | 79,300 | — | — |
| 2013-05-01 | $14.80 | $15.88 | 85,200 | — | — |
| 2013-04-30 | $15.44 | $16.57 | 57,200 | — | — |
| 2013-04-29 | $15.38 | $16.51 | 35,400 | — | — |
| 2013-04-26 | $15.17 | $16.28 | 29,700 | — | — |
| 2013-04-25 | $15.31 | $16.43 | 30,200 | — | — |
| 2013-04-24 | $15.01 | $16.11 | 22,800 | — | — |
| 2013-04-23 | $14.97 | $16.07 | 64,800 | — | — |
| 2013-04-22 | $14.53 | $15.60 | 88,700 | — | — |
| 2013-04-19 | $14.37 | $15.42 | 61,600 | — | — |
| 2013-04-18 | $15.02 | $16.12 | 70,100 | — | — |
| 2013-04-17 | $14.59 | $15.66 | 54,000 | — | — |
| 2013-04-16 | $15.43 | $16.56 | 45,100 | — | — |
| 2013-04-15 | $14.68 | $15.76 | 71,500 | — | — |
| 2013-04-12 | $15.78 | $16.94 | 39,200 | — | — |
| 2013-04-11 | $15.96 | $17.13 | 68,100 | — | — |
| 2013-04-10 | $16.01 | $17.18 | 113,100 | — | — |
| 2013-04-09 | $16.37 | $17.57 | 38,700 | — | — |
| 2013-04-08 | $15.77 | $16.93 | 106,400 | — | — |
| 2013-04-05 | $15.61 | $16.75 | 51,900 | — | — |
| 2013-04-04 | $16.23 | $17.42 | 35,400 | — | — |
| 2013-04-03 | $16.18 | $17.37 | 55,800 | — | — |
| 2013-04-02 | $16.54 | $17.75 | 69,900 | — | — |
| 2013-04-01 | $16.45 | $17.66 | 86,200 | — | — |
| 2013-03-28 | $16.35 | $17.55 | 83,400 | — | — |
| 2013-03-27 | $16.79 | $18.02 | 66,200 | — | — |
| 2013-03-26 | $17.45 | $18.73 | 39,700 | — | — |
| 2013-03-25 | $17.40 | $18.68 | 67,200 | — | — |
| 2013-03-22 | $16.93 | $18.17 | 36,400 | — | — |
| 2013-03-21 | $16.66 | $17.88 | 47,100 | — | — |
| 2013-03-20 | $16.70 | $17.92 | 60,500 | — | — |
| 2013-03-19 | $16.27 | $17.46 | 109,600 | — | — |
| 2013-03-18 | $16.15 | $17.33 | 156,700 | — | — |
| 2013-03-15 | $14.89 | $15.98 | 341,600 | — | — |
| 2013-03-14 | $15.95 | $17.12 | 58,700 | — | — |
| 2013-03-13 | $15.57 | $16.71 | 55,300 | — | — |
| 2013-03-12 | $15.59 | $16.73 | 69,400 | — | — |
| 2013-03-11 | $15.61 | $16.75 | 78,400 | — | — |
| 2013-03-08 | $15.60 | $16.74 | 33,900 | — | — |
| 2013-03-07 | $15.53 | $16.67 | 71,300 | — | — |
| 2013-03-06 | $15.06 | $16.16 | 90,500 | — | — |
| 2013-03-05 | $14.86 | $15.95 | 69,100 | — | — |
| 2013-03-04 | $14.47 | $15.53 | 107,100 | — | — |
| 2013-03-01 | $14.41 | $15.47 | 52,000 | — | — |
| 2013-02-28 | $14.34 | $15.39 | 96,500 | — | — |
| 2013-02-27 | $14.39 | $15.44 | 83,200 | — | — |
| 2013-02-26 | $14.40 | $15.46 | 48,200 | — | — |
| 2013-02-25 | $14.46 | $15.52 | 70,400 | — | — |
| 2013-02-22 | $14.50 | $15.56 | 47,900 | — | — |
| 2013-02-21 | $14.50 | $15.56 | 31,900 | — | — |
| 2013-02-20 | $14.49 | $15.55 | 59,100 | — | — |
| 2013-02-19 | $14.84 | $15.93 | 176,600 | — | — |
| 2013-02-15 | $14.41 | $15.47 | 52,900 | — | — |
| 2013-02-14 | $14.51 | $15.57 | 35,100 | — | — |
| 2013-02-13 | $14.55 | $15.62 | 63,200 | — | — |
| 2013-02-12 | $14.47 | $15.53 | 50,700 | — | — |
| 2013-02-11 | $14.51 | $15.57 | 107,300 | — | — |
| 2013-02-08 | $14.24 | $15.28 | 47,000 | — | — |
| 2013-02-07 | $14.05 | $15.08 | 25,700 | — | — |
| 2013-02-06 | $13.60 | $14.60 | 92,400 | — | — |
| 2013-02-05 | $13.05 | $14.01 | 76,200 | — | — |
| 2013-02-04 | $13.16 | $14.12 | 37,300 | — | — |
| 2013-02-01 | $13.44 | $14.43 | 87,500 | — | — |
| 2013-01-31 | $12.35 | $13.26 | 74,600 | — | — |
| 2013-01-30 | $12.30 | $13.20 | 40,600 | — | — |
| 2013-01-29 | $12.49 | $13.41 | 33,500 | — | — |
| 2013-01-28 | $12.45 | $13.36 | 41,600 | — | — |
| 2013-01-25 | $12.30 | $13.20 | 96,100 | — | — |
| 2013-01-24 | $12.33 | $13.23 | 44,900 | — | — |
| 2013-01-23 | $12.26 | $13.16 | 51,300 | — | — |
| 2013-01-22 | $12.25 | $13.15 | 145,800 | — | — |
| 2013-01-18 | $12.30 | $13.20 | 35,700 | — | — |
| 2013-01-17 | $12.30 | $13.20 | 52,600 | — | — |
| 2013-01-16 | $12.00 | $12.88 | 19,000 | — | — |
| 2013-01-15 | $12.27 | $13.17 | 35,500 | — | — |
| 2013-01-14 | $12.25 | $13.15 | 18,200 | — | — |
| 2013-01-11 | $12.31 | $13.21 | 11,400 | — | — |
| 2013-01-10 | $12.11 | $13.00 | 21,400 | — | — |
| 2013-01-09 | $11.72 | $12.58 | 14,000 | — | — |
| 2013-01-08 | $11.84 | $12.71 | 21,900 | — | — |
| 2013-01-07 | $11.77 | $12.63 | 23,100 | — | — |
| 2013-01-04 | $11.75 | $12.61 | 21,900 | — | — |
| 2013-01-03 | $11.60 | $12.45 | 39,800 | — | — |
| 2013-01-02 | $11.41 | $12.25 | 109,800 | — | — |