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
- 2006-10-25 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 | $23.29 | $29.05 | 1,178,500 | — | — |
| 2013-12-30 | $23.55 | $29.37 | 517,000 | — | — |
| 2013-12-27 | $23.61 | $29.45 | 663,400 | — | — |
| 2013-12-26 | $23.62 | $29.46 | 631,400 | — | — |
| 2013-12-24 | $23.84 | $29.48 | 671,000 | — | — |
| 2013-12-23 | $23.89 | $29.54 | 1,690,800 | — | — |
| 2013-12-20 | $23.72 | $29.33 | 1,453,900 | — | — |
| 2013-12-19 | $23.17 | $28.65 | 1,090,900 | — | — |
| 2013-12-18 | $23.66 | $29.26 | 1,754,800 | — | — |
| 2013-12-17 | $23.01 | $28.46 | 1,906,800 | — | — |
| 2013-12-16 | $22.46 | $27.78 | 2,209,200 | — | — |
| 2013-12-13 | $22.27 | $27.54 | 1,396,000 | — | — |
| 2013-12-12 | $22.52 | $27.85 | 658,600 | — | — |
| 2013-12-11 | $22.66 | $28.02 | 905,500 | — | — |
| 2013-12-10 | $23.20 | $28.69 | 724,300 | — | — |
| 2013-12-09 | $23.10 | $28.57 | 624,100 | — | — |
| 2013-12-06 | $23.11 | $28.58 | 473,100 | — | — |
| 2013-12-05 | $22.96 | $28.39 | 553,400 | — | — |
| 2013-12-04 | $23.09 | $28.56 | 1,469,300 | — | — |
| 2013-12-03 | $22.84 | $28.25 | 747,700 | — | — |
| 2013-12-02 | $22.89 | $28.31 | 705,300 | — | — |
| 2013-11-29 | $22.98 | $28.42 | 324,300 | — | — |
| 2013-11-27 | $23.13 | $28.60 | 460,500 | — | — |
| 2013-11-26 | $22.93 | $28.36 | 880,100 | — | — |
| 2013-11-25 | $23.22 | $28.72 | 800,400 | — | — |
| 2013-11-22 | $23.25 | $28.75 | 976,900 | — | — |
| 2013-11-21 | $23.44 | $28.99 | 897,000 | — | — |
| 2013-11-20 | $22.89 | $28.31 | 1,125,500 | — | — |
| 2013-11-19 | $23.27 | $28.78 | 1,081,500 | — | — |
| 2013-11-18 | $23.72 | $29.33 | 964,800 | — | — |
| 2013-11-15 | $23.81 | $29.45 | 661,800 | — | — |
| 2013-11-14 | $23.73 | $29.35 | 409,600 | — | — |
| 2013-11-13 | $23.59 | $29.17 | 1,075,100 | — | — |
| 2013-11-12 | $23.45 | $29.00 | 595,100 | — | — |
| 2013-11-11 | $23.69 | $29.30 | 565,700 | — | — |
| 2013-11-08 | $23.68 | $29.28 | 636,400 | — | — |
| 2013-11-07 | $24.08 | $29.78 | 805,800 | — | — |
| 2013-11-06 | $24.51 | $30.31 | 1,201,500 | — | — |
| 2013-11-05 | $25.01 | $30.93 | 1,371,700 | — | — |
| 2013-11-04 | $25.43 | $31.45 | 1,196,600 | — | — |
| 2013-11-01 | $25.26 | $31.24 | 1,044,000 | — | — |
| 2013-10-31 | $24.93 | $30.83 | 620,800 | — | — |
| 2013-10-30 | $25.13 | $31.08 | 769,800 | — | — |
| 2013-10-29 | $25.02 | $30.94 | 658,600 | — | — |
| 2013-10-28 | $25.17 | $31.13 | 447,300 | — | — |
| 2013-10-25 | $25.54 | $31.59 | 767,000 | — | — |
| 2013-10-24 | $25.08 | $31.02 | 1,101,300 | — | — |
| 2013-10-23 | $25.09 | $31.03 | 717,000 | — | — |
| 2013-10-22 | $25.14 | $31.09 | 973,700 | — | — |
| 2013-10-21 | $24.94 | $30.84 | 589,500 | — | — |
| 2013-10-18 | $25.10 | $31.04 | 1,432,700 | — | — |
| 2013-10-17 | $25.32 | $31.31 | 1,514,600 | — | — |
| 2013-10-16 | $25.02 | $30.94 | 951,500 | — | — |
| 2013-10-15 | $24.44 | $30.22 | 543,700 | — | — |
| 2013-10-14 | $24.61 | $30.43 | 702,500 | — | — |
| 2013-10-11 | $24.60 | $30.42 | 694,400 | — | — |
| 2013-10-10 | $24.32 | $30.08 | 1,005,200 | — | — |
| 2013-10-09 | $23.58 | $29.16 | 1,406,400 | — | — |
| 2013-10-08 | $23.35 | $28.88 | 1,185,500 | — | — |
| 2013-10-07 | $23.59 | $29.17 | 623,500 | — | — |
| 2013-10-04 | $23.51 | $29.07 | 721,100 | — | — |
| 2013-10-03 | $23.54 | $29.11 | 1,664,000 | — | — |
| 2013-10-02 | $23.90 | $29.56 | 1,115,400 | — | — |
| 2013-10-01 | $23.73 | $29.35 | 735,400 | — | — |
| 2013-09-30 | $23.47 | $29.03 | 857,000 | — | — |
| 2013-09-27 | $23.55 | $29.12 | 779,400 | — | — |
| 2013-09-26 | $23.61 | $29.20 | 803,400 | — | — |
| 2013-09-25 | $23.88 | $29.31 | 1,112,300 | — | — |
| 2013-09-24 | $23.43 | $28.76 | 1,052,200 | — | — |
| 2013-09-23 | $23.50 | $28.84 | 935,900 | — | — |
| 2013-09-20 | $23.52 | $28.87 | 1,873,000 | — | — |
| 2013-09-19 | $23.88 | $29.31 | 1,152,500 | — | — |
| 2013-09-18 | $24.02 | $29.48 | 1,847,900 | — | — |
| 2013-09-17 | $23.38 | $28.70 | 892,700 | — | — |
| 2013-09-16 | $23.43 | $28.76 | 1,101,100 | — | — |
| 2013-09-13 | $23.27 | $28.56 | 1,201,700 | — | — |
| 2013-09-12 | $23.24 | $28.52 | 891,700 | — | — |
| 2013-09-11 | $23.53 | $28.88 | 1,220,000 | — | — |
| 2013-09-10 | $23.40 | $28.72 | 605,500 | — | — |
| 2013-09-09 | $23.44 | $28.77 | 826,000 | — | — |
| 2013-09-06 | $23.15 | $28.41 | 488,400 | — | — |
| 2013-09-05 | $22.74 | $27.91 | 326,100 | — | — |
| 2013-09-04 | $22.94 | $28.16 | 461,000 | — | — |
| 2013-09-03 | $22.76 | $27.93 | 598,400 | — | — |
| 2013-08-30 | $23.10 | $28.35 | 801,900 | — | — |
| 2013-08-29 | $23.29 | $28.59 | 555,700 | — | — |
| 2013-08-28 | $23.25 | $28.54 | 894,000 | — | — |
| 2013-08-27 | $23.32 | $28.62 | 567,000 | — | — |
| 2013-08-26 | $23.34 | $28.65 | 529,900 | — | — |
| 2013-08-23 | $23.34 | $28.65 | 419,700 | — | — |
| 2013-08-22 | $22.96 | $28.18 | 661,400 | — | — |
| 2013-08-21 | $22.71 | $27.87 | 496,100 | — | — |
| 2013-08-20 | $22.89 | $28.09 | 543,200 | — | — |
| 2013-08-19 | $22.41 | $27.51 | 865,600 | — | — |
| 2013-08-16 | $22.66 | $27.81 | 709,700 | — | — |
| 2013-08-15 | $23.42 | $28.75 | 853,800 | — | — |
| 2013-08-14 | $24.05 | $29.52 | 499,500 | — | — |
| 2013-08-13 | $24.06 | $29.53 | 488,900 | — | — |
| 2013-08-12 | $24.46 | $30.02 | 421,300 | — | — |
| 2013-08-09 | $24.74 | $30.37 | 782,000 | — | — |
| 2013-08-08 | $24.69 | $30.30 | 514,100 | — | — |
| 2013-08-07 | $24.75 | $30.38 | 865,300 | — | — |
| 2013-08-06 | $24.63 | $30.23 | 491,100 | — | — |
| 2013-08-05 | $24.73 | $30.35 | 474,700 | — | — |
| 2013-08-02 | $24.64 | $30.24 | 481,900 | — | — |
| 2013-08-01 | $25.00 | $30.68 | 1,126,300 | — | — |
| 2013-07-31 | $25.01 | $30.70 | 999,600 | — | — |
| 2013-07-30 | $25.53 | $31.33 | 797,800 | — | — |
| 2013-07-29 | $25.58 | $31.40 | 1,118,100 | — | — |
| 2013-07-26 | $25.95 | $31.85 | 269,500 | — | — |
| 2013-07-25 | $25.82 | $31.69 | 584,300 | — | — |
| 2013-07-24 | $25.68 | $31.52 | 769,800 | — | — |
| 2013-07-23 | $26.38 | $32.38 | 301,900 | — | — |
| 2013-07-22 | $26.34 | $32.33 | 470,600 | — | — |
| 2013-07-19 | $26.33 | $32.32 | 582,500 | — | — |
| 2013-07-18 | $26.53 | $32.56 | 554,200 | — | — |
| 2013-07-17 | $26.29 | $32.27 | 855,400 | — | — |
| 2013-07-16 | $25.80 | $31.67 | 758,500 | — | — |
| 2013-07-15 | $26.10 | $32.03 | 568,400 | — | — |
| 2013-07-12 | $25.99 | $31.90 | 1,123,900 | — | — |
| 2013-07-11 | $26.12 | $32.06 | 533,200 | — | — |
| 2013-07-10 | $25.46 | $31.25 | 649,100 | — | — |
| 2013-07-09 | $25.43 | $31.21 | 581,800 | — | — |
| 2013-07-08 | $25.13 | $30.84 | 548,500 | — | — |
| 2013-07-05 | $25.08 | $30.78 | 702,800 | — | — |
| 2013-07-03 | $25.06 | $30.76 | 583,800 | — | — |
| 2013-07-02 | $25.28 | $31.03 | 2,228,600 | — | — |
| 2013-07-01 | $24.91 | $30.57 | 1,005,800 | — | — |
| 2013-06-28 | $24.95 | $30.62 | 1,830,500 | — | — |
| 2013-06-27 | $25.35 | $31.11 | 1,689,100 | — | — |
| 2013-06-26 | $24.97 | $30.65 | 1,031,700 | — | — |
| 2013-06-25 | $24.64 | $30.02 | 1,799,000 | — | — |
| 2013-06-24 | $24.17 | $29.45 | 1,469,600 | — | — |
| 2013-06-21 | $24.09 | $29.35 | 1,220,600 | — | — |
| 2013-06-20 | $23.74 | $28.92 | 941,200 | — | — |
| 2013-06-19 | $24.61 | $29.98 | 851,600 | — | — |
| 2013-06-18 | $25.35 | $30.89 | 853,200 | — | — |
| 2013-06-17 | $25.05 | $30.52 | 665,200 | — | — |
| 2013-06-14 | $25.10 | $30.58 | 853,100 | — | — |
| 2013-06-13 | $24.90 | $30.34 | 938,400 | — | — |
| 2013-06-12 | $24.15 | $29.42 | 957,400 | — | — |
| 2013-06-11 | $24.36 | $29.68 | 1,022,100 | — | — |
| 2013-06-10 | $24.60 | $29.97 | 738,400 | — | — |
| 2013-06-07 | $24.60 | $29.97 | 767,200 | — | — |
| 2013-06-06 | $24.73 | $30.13 | 901,900 | — | — |
| 2013-06-05 | $24.53 | $29.89 | 807,300 | — | — |
| 2013-06-04 | $24.73 | $30.13 | 1,431,900 | — | — |
| 2013-06-03 | $25.39 | $30.94 | 839,100 | — | — |
| 2013-05-31 | $25.49 | $31.06 | 1,452,700 | — | — |
| 2013-05-30 | $25.70 | $31.31 | 1,034,000 | — | — |
| 2013-05-29 | $26.23 | $31.96 | 846,900 | — | — |
| 2013-05-28 | $26.87 | $32.74 | 877,000 | — | — |
| 2013-05-24 | $27.11 | $33.03 | 450,100 | — | — |
| 2013-05-23 | $27.24 | $33.19 | 1,159,400 | — | — |
| 2013-05-22 | $27.47 | $33.47 | 1,062,200 | — | — |
| 2013-05-21 | $28.18 | $34.33 | 680,200 | — | — |
| 2013-05-20 | $27.76 | $33.82 | 905,400 | — | — |
| 2013-05-17 | $27.22 | $33.16 | 783,000 | — | — |
| 2013-05-16 | $27.10 | $33.02 | 1,373,400 | — | — |
| 2013-05-15 | $27.52 | $33.53 | 609,400 | — | — |
| 2013-05-14 | $27.36 | $33.34 | 580,100 | — | — |
| 2013-05-13 | $27.27 | $33.23 | 702,300 | — | — |
| 2013-05-10 | $27.13 | $33.06 | 388,700 | — | — |
| 2013-05-09 | $26.96 | $32.85 | 652,000 | — | — |
| 2013-05-08 | $27.04 | $32.95 | 801,500 | — | — |
| 2013-05-07 | $26.48 | $32.26 | 1,602,000 | — | — |
| 2013-05-06 | $26.11 | $31.81 | 1,325,600 | — | — |
| 2013-05-03 | $26.18 | $31.90 | 937,600 | — | — |
| 2013-05-02 | $26.25 | $31.98 | 619,500 | — | — |
| 2013-05-01 | $26.02 | $31.70 | 587,700 | — | — |
| 2013-04-30 | $26.17 | $31.89 | 1,248,900 | — | — |
| 2013-04-29 | $25.99 | $31.67 | 466,800 | — | — |
| 2013-04-26 | $25.82 | $31.46 | 503,800 | — | — |
| 2013-04-25 | $26.07 | $31.76 | 444,800 | — | — |
| 2013-04-24 | $26.10 | $31.80 | 489,200 | — | — |
| 2013-04-23 | $25.89 | $31.54 | 517,600 | — | — |
| 2013-04-22 | $25.70 | $31.31 | 352,700 | — | — |
| 2013-04-19 | $25.88 | $31.53 | 365,700 | — | — |
| 2013-04-18 | $25.54 | $31.12 | 731,800 | — | — |
| 2013-04-17 | $25.78 | $31.41 | 836,600 | — | — |
| 2013-04-16 | $25.97 | $31.64 | 879,800 | — | — |
| 2013-04-15 | $25.59 | $31.18 | 572,000 | — | — |
| 2013-04-12 | $26.19 | $31.91 | 426,600 | — | — |
| 2013-04-11 | $26.07 | $31.76 | 444,900 | — | — |
| 2013-04-10 | $25.81 | $31.45 | 847,500 | — | — |
| 2013-04-09 | $25.63 | $31.23 | 839,600 | — | — |
| 2013-04-08 | $25.74 | $31.36 | 756,100 | — | — |
| 2013-04-05 | $25.52 | $31.09 | 633,800 | — | — |
| 2013-04-04 | $25.35 | $30.89 | 819,000 | — | — |
| 2013-04-03 | $24.87 | $30.30 | 737,300 | — | — |
| 2013-04-02 | $24.89 | $30.33 | 472,300 | — | — |
| 2013-04-01 | $24.94 | $30.39 | 518,800 | — | — |
| 2013-03-28 | $24.93 | $30.37 | 782,000 | — | — |
| 2013-03-27 | $24.77 | $30.18 | 627,600 | — | — |
| 2013-03-26 | $24.77 | $30.18 | 754,700 | — | — |
| 2013-03-25 | $24.91 | $30.13 | 891,600 | — | — |
| 2013-03-22 | $25.02 | $30.26 | 498,300 | — | — |
| 2013-03-21 | $24.97 | $30.20 | 1,492,600 | — | — |
| 2013-03-20 | $25.15 | $30.42 | 711,500 | — | — |
| 2013-03-19 | $25.01 | $30.25 | 937,200 | — | — |
| 2013-03-18 | $25.10 | $30.36 | 759,300 | — | — |
| 2013-03-15 | $25.32 | $30.63 | 1,897,500 | — | — |
| 2013-03-14 | $25.32 | $30.63 | 582,900 | — | — |
| 2013-03-13 | $25.20 | $30.48 | 560,200 | — | — |
| 2013-03-12 | $25.06 | $30.31 | 502,100 | — | — |
| 2013-03-11 | $25.12 | $30.39 | 624,600 | — | — |
| 2013-03-08 | $25.19 | $30.47 | 1,069,100 | — | — |
| 2013-03-07 | $24.99 | $30.23 | 1,010,200 | — | — |
| 2013-03-06 | $25.07 | $30.32 | 920,400 | — | — |
| 2013-03-05 | $24.88 | $30.09 | 681,600 | — | — |
| 2013-03-04 | $24.66 | $29.83 | 813,500 | — | — |
| 2013-03-01 | $24.48 | $29.61 | 1,460,300 | — | — |
| 2013-02-28 | $24.51 | $29.65 | 2,567,500 | — | — |
| 2013-02-27 | $24.46 | $29.59 | 1,043,400 | — | — |
| 2013-02-26 | $24.15 | $29.21 | 1,204,600 | — | — |
| 2013-02-25 | $23.80 | $28.79 | 1,764,600 | — | — |
| 2013-02-22 | $24.03 | $29.07 | 1,291,200 | — | — |
| 2013-02-21 | $23.64 | $28.59 | 1,339,400 | — | — |
| 2013-02-20 | $23.84 | $28.84 | 1,416,500 | — | — |
| 2013-02-19 | $23.97 | $28.99 | 1,529,900 | — | — |
| 2013-02-15 | $23.46 | $28.38 | 1,023,000 | — | — |
| 2013-02-14 | $23.41 | $28.32 | 1,238,100 | — | — |
| 2013-02-13 | $23.80 | $28.79 | 2,630,400 | — | — |
| 2013-02-12 | $23.99 | $29.02 | 1,002,900 | — | — |
| 2013-02-11 | $23.73 | $28.70 | 912,100 | — | — |
| 2013-02-08 | $23.73 | $28.70 | 665,900 | — | — |
| 2013-02-07 | $23.45 | $28.37 | 2,560,900 | — | — |
| 2013-02-06 | $23.29 | $28.17 | 2,314,200 | — | — |
| 2013-02-05 | $23.34 | $28.23 | 1,839,900 | — | — |
| 2013-02-04 | $23.68 | $28.64 | 796,900 | — | — |
| 2013-02-01 | $23.73 | $28.70 | 1,362,300 | — | — |
| 2013-01-31 | $23.32 | $28.21 | 1,340,800 | — | — |
| 2013-01-30 | $23.55 | $28.49 | 1,187,700 | — | — |
| 2013-01-29 | $23.80 | $28.79 | 803,300 | — | — |
| 2013-01-28 | $23.92 | $28.93 | 912,400 | — | — |
| 2013-01-25 | $23.79 | $28.78 | 1,289,100 | — | — |
| 2013-01-24 | $23.56 | $28.50 | 892,100 | — | — |
| 2013-01-23 | $23.65 | $28.61 | 1,066,500 | — | — |
| 2013-01-22 | $23.88 | $28.89 | 661,500 | — | — |
| 2013-01-18 | $23.61 | $28.56 | 805,800 | — | — |
| 2013-01-17 | $23.55 | $28.49 | 1,222,800 | — | — |
| 2013-01-16 | $23.73 | $28.70 | 1,257,000 | — | — |
| 2013-01-15 | $24.04 | $29.08 | 486,300 | — | — |
| 2013-01-14 | $23.93 | $28.95 | 324,800 | — | — |
| 2013-01-11 | $23.85 | $28.85 | 634,300 | — | — |
| 2013-01-10 | $23.76 | $28.74 | 996,200 | — | — |
| 2013-01-09 | $23.77 | $28.75 | 517,700 | — | — |
| 2013-01-08 | $23.63 | $28.58 | 1,256,700 | — | — |
| 2013-01-07 | $23.91 | $28.92 | 542,000 | — | — |
| 2013-01-04 | $23.79 | $28.78 | 654,300 | — | — |
| 2013-01-03 | $23.79 | $28.78 | 1,204,900 | — | — |
| 2013-01-02 | $23.43 | $28.34 | 1,033,000 | — | — |