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 | $23.36 | $50.74 | 1,302,748 | — | — |
| 2013-12-30 | $23.31 | $50.64 | 264,580 | — | — |
| 2013-12-27 | $23.34 | $50.71 | 329,070 | — | — |
| 2013-12-26 | $23.34 | $50.70 | 373,118 | — | — |
| 2013-12-24 | $23.27 | $50.55 | 244,427 | — | — |
| 2013-12-23 | $23.27 | $50.55 | 434,153 | — | — |
| 2013-12-20 | $23.09 | $50.17 | 1,199,679 | — | — |
| 2013-12-19 | $22.85 | $49.64 | 1,158,510 | — | — |
| 2013-12-18 | $23.13 | $50.24 | 838,941 | — | — |
| 2013-12-17 | $22.90 | $49.75 | 980,300 | — | — |
| 2013-12-16 | $22.81 | $49.55 | 705,643 | — | — |
| 2013-12-13 | $22.56 | $49.00 | 1,966,069 | — | — |
| 2013-12-12 | $22.51 | $48.89 | 1,106,112 | — | — |
| 2013-12-11 | $22.58 | $49.04 | 1,617,134 | — | — |
| 2013-12-10 | $22.75 | $49.43 | 1,029,243 | — | — |
| 2013-12-09 | $22.68 | $49.27 | 781,936 | — | — |
| 2013-12-06 | $22.50 | $48.89 | 1,248,334 | — | — |
| 2013-12-05 | $22.02 | $47.83 | 876,368 | — | — |
| 2013-12-04 | $21.97 | $47.73 | 1,414,453 | — | — |
| 2013-12-03 | $21.72 | $47.18 | 877,807 | — | — |
| 2013-12-02 | $21.49 | $46.68 | 952,949 | — | — |
| 2013-11-29 | $21.64 | $47.02 | 373,694 | — | — |
| 2013-11-27 | $21.74 | $47.23 | 403,348 | — | — |
| 2013-11-26 | $21.75 | $47.26 | 537,221 | — | — |
| 2013-11-25 | $21.69 | $46.89 | 627,622 | — | — |
| 2013-11-22 | $21.70 | $46.90 | 800,938 | — | — |
| 2013-11-21 | $21.62 | $46.73 | 1,179,238 | — | — |
| 2013-11-20 | $21.47 | $46.41 | 929,053 | — | — |
| 2013-11-19 | $21.84 | $47.22 | 438,760 | — | — |
| 2013-11-18 | $22.01 | $47.59 | 396,438 | — | — |
| 2013-11-15 | $22.18 | $47.96 | 441,639 | — | — |
| 2013-11-14 | $22.15 | $47.88 | 343,177 | — | — |
| 2013-11-13 | $22.08 | $47.74 | 241,548 | — | — |
| 2013-11-12 | $21.88 | $47.29 | 389,529 | — | — |
| 2013-11-11 | $21.88 | $47.30 | 305,174 | — | — |
| 2013-11-08 | $21.98 | $47.53 | 335,979 | — | — |
| 2013-11-07 | $21.61 | $46.72 | 624,167 | — | — |
| 2013-11-06 | $22.11 | $47.80 | 420,622 | — | — |
| 2013-11-05 | $22.05 | $47.68 | 551,041 | — | — |
| 2013-11-04 | $22.25 | $48.10 | 435,881 | — | — |
| 2013-11-01 | $22.05 | $47.67 | 947,191 | — | — |
| 2013-10-31 | $22.06 | $47.68 | 1,224,727 | — | — |
| 2013-10-30 | $22.04 | $47.65 | 1,256,396 | — | — |
| 2013-10-29 | $22.07 | $47.71 | 2,406,844 | — | — |
| 2013-10-28 | $21.78 | $47.08 | 939,994 | — | — |
| 2013-10-25 | $21.68 | $46.86 | 718,023 | — | — |
| 2013-10-24 | $21.62 | $46.74 | 1,149,873 | — | — |
| 2013-10-23 | $21.65 | $46.80 | 874,064 | — | — |
| 2013-10-22 | $21.67 | $46.84 | 672,247 | — | — |
| 2013-10-21 | $21.33 | $46.12 | 921,280 | — | — |
| 2013-10-18 | $21.22 | $45.87 | 757,465 | — | — |
| 2013-10-17 | $20.85 | $45.07 | 1,094,596 | — | — |
| 2013-10-16 | $20.84 | $45.05 | 1,200,255 | — | — |
| 2013-10-15 | $20.84 | $45.05 | 734,721 | — | — |
| 2013-10-14 | $21.08 | $45.58 | 1,089,414 | — | — |
| 2013-10-11 | $21.00 | $45.40 | 709,098 | — | — |
| 2013-10-10 | $20.96 | $45.31 | 1,216,665 | — | — |
| 2013-10-09 | $20.55 | $44.42 | 933,084 | — | — |
| 2013-10-08 | $20.49 | $44.30 | 598,544 | — | — |
| 2013-10-07 | $20.81 | $44.99 | 577,815 | — | — |
| 2013-10-04 | $21.15 | $45.73 | 762,647 | — | — |
| 2013-10-03 | $21.01 | $45.42 | 936,539 | — | — |
| 2013-10-02 | $21.34 | $46.13 | 760,632 | — | — |
| 2013-10-01 | $21.63 | $46.76 | 1,710,702 | — | — |
| 2013-09-30 | $21.42 | $46.31 | 688,945 | — | — |
| 2013-09-27 | $21.41 | $46.29 | 398,454 | — | — |
| 2013-09-26 | $21.66 | $46.82 | 725,508 | — | — |
| 2013-09-25 | $21.57 | $46.63 | 506,416 | — | — |
| 2013-09-24 | $21.57 | $46.62 | 1,047,668 | — | — |
| 2013-09-23 | $21.54 | $46.56 | 905,158 | — | — |
| 2013-09-20 | $21.59 | $46.68 | 1,754,175 | — | — |
| 2013-09-19 | $21.43 | $46.32 | 690,960 | — | — |
| 2013-09-18 | $21.20 | $45.84 | 593,074 | — | — |
| 2013-09-17 | $20.97 | $45.33 | 498,067 | — | — |
| 2013-09-16 | $21.06 | $45.53 | 1,070,988 | — | — |
| 2013-09-13 | $20.90 | $45.19 | 445,957 | — | — |
| 2013-09-12 | $20.82 | $45.02 | 915,234 | — | — |
| 2013-09-11 | $20.92 | $45.23 | 857,654 | — | — |
| 2013-09-10 | $21.12 | $45.66 | 619,273 | — | — |
| 2013-09-09 | $20.96 | $45.30 | 679,444 | — | — |
| 2013-09-06 | $20.64 | $44.62 | 1,018,590 | — | — |
| 2013-09-05 | $20.39 | $44.08 | 660,155 | — | — |
| 2013-09-04 | $20.18 | $43.64 | 927,326 | — | — |
| 2013-09-03 | $19.93 | $43.09 | 2,252,818 | — | — |
| 2013-08-30 | $19.94 | $43.11 | 878,671 | — | — |
| 2013-08-29 | $20.31 | $43.90 | 451,139 | — | — |
| 2013-08-28 | $20.31 | $43.90 | 419,182 | — | — |
| 2013-08-27 | $20.28 | $43.61 | 472,444 | — | — |
| 2013-08-26 | $20.85 | $44.84 | 561,693 | — | — |
| 2013-08-23 | $20.89 | $44.93 | 374,846 | — | — |
| 2013-08-22 | $21.07 | $45.32 | 708,522 | — | — |
| 2013-08-21 | $20.70 | $44.52 | 528,009 | — | — |
| 2013-08-20 | $20.72 | $44.56 | 552,480 | — | — |
| 2013-08-19 | $20.56 | $44.21 | 812,454 | — | — |
| 2013-08-16 | $20.66 | $44.43 | 470,141 | — | — |
| 2013-08-15 | $20.42 | $43.93 | 1,087,686 | — | — |
| 2013-08-14 | $21.22 | $45.63 | 628,774 | — | — |
| 2013-08-13 | $21.15 | $45.48 | 406,803 | — | — |
| 2013-08-12 | $21.26 | $45.72 | 406,803 | — | — |
| 2013-08-09 | $21.19 | $45.58 | 1,207,741 | — | — |
| 2013-08-08 | $21.29 | $45.78 | 792,589 | — | — |
| 2013-08-07 | $21.22 | $45.63 | 798,347 | — | — |
| 2013-08-06 | $21.13 | $45.44 | 804,105 | — | — |
| 2013-08-05 | $21.50 | $46.25 | 577,815 | — | — |
| 2013-08-02 | $21.49 | $46.22 | 814,181 | — | — |
| 2013-08-01 | $21.57 | $46.38 | 1,626,347 | — | — |
| 2013-07-31 | $21.15 | $45.50 | 838,365 | — | — |
| 2013-07-30 | $21.11 | $45.41 | 931,932 | — | — |
| 2013-07-29 | $21.22 | $45.65 | 958,995 | — | — |
| 2013-07-26 | $21.53 | $46.30 | 772,148 | — | — |
| 2013-07-25 | $21.63 | $46.52 | 1,291,807 | — | — |
| 2013-07-24 | $21.71 | $46.69 | 1,130,008 | — | — |
| 2013-07-23 | $21.97 | $47.26 | 1,757,917 | — | — |
| 2013-07-22 | $22.25 | $47.85 | 875,792 | — | — |
| 2013-07-19 | $22.22 | $47.80 | 700,461 | — | — |
| 2013-07-18 | $22.19 | $47.72 | 757,465 | — | — |
| 2013-07-17 | $22.01 | $47.33 | 476,187 | — | — |
| 2013-07-16 | $22.04 | $47.41 | 529,448 | — | — |
| 2013-07-15 | $22.20 | $47.74 | 585,877 | — | — |
| 2013-07-12 | $22.15 | $47.65 | 668,792 | — | — |
| 2013-07-11 | $22.18 | $47.71 | 645,472 | — | — |
| 2013-07-10 | $22.13 | $47.60 | 1,680,760 | — | — |
| 2013-07-09 | $21.87 | $47.03 | 586,740 | — | — |
| 2013-07-08 | $21.74 | $46.76 | 483,384 | — | — |
| 2013-07-05 | $21.71 | $46.70 | 536,646 | — | — |
| 2013-07-03 | $21.34 | $45.89 | 976,845 | — | — |
| 2013-07-02 | $21.23 | $45.65 | 961,298 | — | — |
| 2013-07-01 | $21.08 | $45.34 | 1,026,651 | — | — |
| 2013-06-28 | $20.81 | $44.76 | 3,083,985 | — | — |
| 2013-06-27 | $20.40 | $43.87 | 376,285 | — | — |
| 2013-06-26 | $20.10 | $43.24 | 601,135 | — | — |
| 2013-06-25 | $19.98 | $42.98 | 953,237 | — | — |
| 2013-06-24 | $19.75 | $42.48 | 741,630 | — | — |
| 2013-06-21 | $19.87 | $42.73 | 998,437 | — | — |
| 2013-06-20 | $19.92 | $42.84 | 438,184 | — | — |
| 2013-06-19 | $20.60 | $44.30 | 804,393 | — | — |
| 2013-06-18 | $20.88 | $44.91 | 455,458 | — | — |
| 2013-06-17 | $20.64 | $44.40 | 511,598 | — | — |
| 2013-06-14 | $20.57 | $44.25 | 395,863 | — | — |
| 2013-06-13 | $20.61 | $44.32 | 667,352 | — | — |
| 2013-06-12 | $19.98 | $42.96 | 523,402 | — | — |
| 2013-06-11 | $20.20 | $43.44 | 675,126 | — | — |
| 2013-06-10 | $20.45 | $43.98 | 609,484 | — | — |
| 2013-06-07 | $20.55 | $44.20 | 674,262 | — | — |
| 2013-06-06 | $20.19 | $43.43 | 418,607 | — | — |
| 2013-06-05 | $19.97 | $42.95 | 485,975 | — | — |
| 2013-06-04 | $20.54 | $44.18 | 537,221 | — | — |
| 2013-06-03 | $20.68 | $44.48 | 697,006 | — | — |
| 2013-05-31 | $20.75 | $44.64 | 728,099 | — | — |
| 2013-05-30 | $20.70 | $44.52 | 409,682 | — | — |
| 2013-05-29 | $20.56 | $44.21 | 301,431 | — | — |
| 2013-05-28 | $20.75 | $44.41 | 484,248 | — | — |
| 2013-05-24 | $20.62 | $44.14 | 177,922 | — | — |
| 2013-05-23 | $20.69 | $44.29 | 388,089 | — | — |
| 2013-05-22 | $20.74 | $44.39 | 651,806 | — | — |
| 2013-05-21 | $20.90 | $44.75 | 952,373 | — | — |
| 2013-05-20 | $20.92 | $44.79 | 1,111,870 | — | — |
| 2013-05-17 | $20.97 | $44.88 | 952,085 | — | — |
| 2013-05-16 | $20.80 | $44.53 | 932,796 | — | — |
| 2013-05-15 | $20.84 | $44.62 | 718,598 | — | — |
| 2013-05-14 | $20.74 | $44.40 | 660,155 | — | — |
| 2013-05-13 | $20.31 | $43.47 | 499,507 | — | — |
| 2013-05-10 | $20.24 | $43.33 | 859,382 | — | — |
| 2013-05-09 | $20.13 | $43.08 | 814,469 | — | — |
| 2013-05-08 | $20.15 | $43.13 | 1,184,996 | — | — |
| 2013-05-07 | $19.76 | $42.31 | 848,729 | — | — |
| 2013-05-06 | $19.37 | $41.48 | 409,970 | — | — |
| 2013-05-03 | $19.31 | $41.34 | 577,240 | — | — |
| 2013-05-02 | $18.90 | $40.46 | 605,742 | — | — |
| 2013-05-01 | $18.60 | $39.81 | 1,265,608 | — | — |
| 2013-04-30 | $18.70 | $40.03 | 846,714 | — | — |
| 2013-04-29 | $18.63 | $39.89 | 531,463 | — | — |
| 2013-04-26 | $18.51 | $39.63 | 438,184 | — | — |
| 2013-04-25 | $18.64 | $39.90 | 1,348,236 | — | — |
| 2013-04-24 | $18.54 | $39.70 | 1,172,041 | — | — |
| 2013-04-23 | $18.50 | $39.60 | 1,717,036 | — | — |
| 2013-04-22 | $18.18 | $38.92 | 1,288,640 | — | — |
| 2013-04-19 | $18.42 | $39.44 | 638,274 | — | — |
| 2013-04-18 | $18.13 | $38.81 | 889,899 | — | — |
| 2013-04-17 | $18.27 | $39.12 | 687,793 | — | — |
| 2013-04-16 | $18.60 | $39.82 | 475,035 | — | — |
| 2013-04-15 | $18.25 | $39.06 | 759,480 | — | — |
| 2013-04-12 | $18.89 | $40.43 | 443,366 | — | — |
| 2013-04-11 | $19.28 | $41.27 | 269,187 | — | — |
| 2013-04-10 | $19.20 | $41.10 | 593,362 | — | — |
| 2013-04-09 | $18.83 | $40.32 | 580,406 | — | — |
| 2013-04-08 | $18.81 | $40.26 | 426,380 | — | — |
| 2013-04-05 | $18.69 | $40.02 | 553,056 | — | — |
| 2013-04-04 | $18.76 | $40.17 | 510,735 | — | — |
| 2013-04-03 | $18.67 | $39.96 | 947,191 | — | — |
| 2013-04-02 | $19.02 | $40.72 | 729,827 | — | — |
| 2013-04-01 | $19.25 | $41.22 | 450,851 | — | — |
| 2013-03-28 | $19.40 | $41.53 | 867,155 | — | — |
| 2013-03-27 | $19.24 | $41.19 | 1,023,772 | — | — |
| 2013-03-26 | $19.29 | $41.30 | 677,717 | — | — |
| 2013-03-25 | $19.32 | $41.35 | 978,572 | — | — |
| 2013-03-22 | $19.58 | $41.91 | 420,910 | — | — |
| 2013-03-21 | $19.57 | $41.90 | 692,400 | — | — |
| 2013-03-20 | $19.72 | $42.21 | 474,747 | — | — |
| 2013-03-19 | $19.65 | $42.07 | 583,573 | — | — |
| 2013-03-18 | $19.56 | $41.88 | 668,216 | — | — |
| 2013-03-15 | $19.49 | $41.71 | 904,006 | — | — |
| 2013-03-14 | $19.44 | $41.61 | 286,461 | — | — |
| 2013-03-13 | $19.24 | $41.19 | 745,085 | — | — |
| 2013-03-12 | $19.21 | $41.12 | 827,137 | — | — |
| 2013-03-11 | $19.16 | $41.01 | 350,662 | — | — |
| 2013-03-08 | $19.09 | $40.87 | 378,589 | — | — |
| 2013-03-07 | $18.83 | $40.31 | 418,031 | — | — |
| 2013-03-06 | $18.77 | $40.17 | 408,242 | — | — |
| 2013-03-05 | $18.78 | $40.21 | 451,427 | — | — |
| 2013-03-04 | $18.42 | $39.44 | 722,341 | — | — |
| 2013-03-01 | $18.46 | $39.52 | 937,978 | — | — |
| 2013-02-28 | $18.68 | $39.99 | 966,192 | — | — |
| 2013-02-27 | $18.54 | $39.68 | 754,874 | — | — |
| 2013-02-26 | $18.27 | $39.10 | 762,359 | — | — |
| 2013-02-25 | $18.18 | $38.70 | 757,753 | — | — |
| 2013-02-22 | $18.66 | $39.73 | 1,187,300 | — | — |
| 2013-02-21 | $18.46 | $39.30 | 1,210,044 | — | — |
| 2013-02-20 | $18.48 | $39.34 | 931,932 | — | — |
| 2013-02-19 | $18.84 | $40.11 | 1,385,087 | — | — |
| 2013-02-15 | $18.76 | $39.94 | 785,967 | — | — |
| 2013-02-14 | $18.80 | $40.03 | 2,198,692 | — | — |
| 2013-02-13 | $18.73 | $39.87 | 918,689 | — | — |
| 2013-02-12 | $18.57 | $39.53 | 1,259,850 | — | — |
| 2013-02-11 | $18.17 | $38.68 | 729,827 | — | — |
| 2013-02-08 | $18.30 | $38.96 | 641,729 | — | — |
| 2013-02-07 | $18.13 | $38.61 | 1,208,892 | — | — |
| 2013-02-06 | $18.02 | $38.38 | 712,265 | — | — |
| 2013-02-05 | $17.90 | $38.10 | 1,046,229 | — | — |
| 2013-02-04 | $17.60 | $37.47 | 842,683 | — | — |
| 2013-02-01 | $17.68 | $37.64 | 1,094,884 | — | — |
| 2013-01-31 | $17.46 | $37.19 | 1,197,088 | — | — |
| 2013-01-30 | $17.51 | $37.28 | 1,784,980 | — | — |
| 2013-01-29 | $17.45 | $37.15 | 2,861,438 | — | — |
| 2013-01-28 | $16.88 | $35.94 | 1,080,489 | — | — |
| 2013-01-25 | $16.95 | $36.09 | 984,906 | — | — |
| 2013-01-24 | $17.03 | $36.25 | 1,105,536 | — | — |
| 2013-01-23 | $16.87 | $35.91 | 756,313 | — | — |
| 2013-01-22 | $16.95 | $36.09 | 614,091 | — | — |
| 2013-01-18 | $16.75 | $35.67 | 787,119 | — | — |
| 2013-01-17 | $16.82 | $35.81 | 662,746 | — | — |
| 2013-01-16 | $16.51 | $35.14 | 560,253 | — | — |
| 2013-01-15 | $16.62 | $35.39 | 416,591 | — | — |
| 2013-01-14 | $16.62 | $35.40 | 1,162,252 | — | — |
| 2013-01-11 | $16.60 | $35.35 | 1,149,873 | — | — |
| 2013-01-10 | $16.42 | $34.97 | 913,219 | — | — |
| 2013-01-09 | $16.38 | $34.88 | 1,022,045 | — | — |
| 2013-01-08 | $16.30 | $34.72 | 728,387 | — | — |
| 2013-01-07 | $16.46 | $35.06 | 939,418 | — | — |
| 2013-01-04 | $16.43 | $34.98 | 688,081 | — | — |
| 2013-01-03 | $16.37 | $34.86 | 483,384 | — | — |
| 2013-01-02 | $16.41 | $34.94 | 764,950 | — | — |