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
- 1993-02-25 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 | $18.12 | $51.74 | 711,600 | — | — |
| 2013-12-30 | $18.23 | $52.07 | 426,800 | — | — |
| 2013-12-27 | $17.95 | $51.25 | 573,200 | — | — |
| 2013-12-26 | $17.97 | $51.32 | 512,400 | — | — |
| 2013-12-24 | $18.00 | $51.42 | 426,000 | — | — |
| 2013-12-23 | $17.90 | $50.75 | 570,200 | — | — |
| 2013-12-20 | $17.90 | $50.77 | 980,600 | — | — |
| 2013-12-19 | $17.70 | $50.18 | 843,800 | — | — |
| 2013-12-18 | $18.09 | $51.32 | 1,210,600 | — | — |
| 2013-12-17 | $18.09 | $51.31 | 1,750,200 | — | — |
| 2013-12-16 | $17.93 | $50.85 | 854,000 | — | — |
| 2013-12-13 | $17.83 | $50.57 | 1,008,400 | — | — |
| 2013-12-12 | $17.76 | $50.38 | 1,569,800 | — | — |
| 2013-12-11 | $17.97 | $50.96 | 1,192,200 | — | — |
| 2013-12-10 | $18.20 | $51.60 | 561,800 | — | — |
| 2013-12-09 | $18.16 | $51.49 | 517,200 | — | — |
| 2013-12-06 | $18.05 | $51.19 | 650,800 | — | — |
| 2013-12-05 | $18.03 | $51.14 | 574,600 | — | — |
| 2013-12-04 | $18.07 | $51.25 | 1,154,400 | — | — |
| 2013-12-03 | $17.92 | $50.84 | 670,000 | — | — |
| 2013-12-02 | $17.72 | $50.24 | 735,400 | — | — |
| 2013-11-29 | $17.75 | $50.34 | 277,600 | — | — |
| 2013-11-27 | $18.03 | $51.12 | 342,400 | — | — |
| 2013-11-26 | $17.82 | $50.54 | 772,000 | — | — |
| 2013-11-25 | $17.95 | $50.91 | 481,000 | — | — |
| 2013-11-22 | $17.91 | $50.78 | 593,800 | — | — |
| 2013-11-21 | $17.96 | $50.92 | 540,600 | — | — |
| 2013-11-20 | $17.95 | $50.89 | 780,600 | — | — |
| 2013-11-19 | $18.05 | $51.19 | 506,800 | — | — |
| 2013-11-18 | $18.12 | $51.38 | 542,400 | — | — |
| 2013-11-15 | $18.40 | $52.17 | 420,600 | — | — |
| 2013-11-14 | $18.38 | $52.11 | 504,200 | — | — |
| 2013-11-13 | $18.22 | $51.66 | 487,400 | — | — |
| 2013-11-12 | $18.06 | $51.22 | 802,400 | — | — |
| 2013-11-11 | $18.16 | $51.50 | 363,400 | — | — |
| 2013-11-08 | $18.21 | $51.63 | 730,800 | — | — |
| 2013-11-07 | $18.64 | $52.85 | 847,000 | — | — |
| 2013-11-06 | $18.59 | $52.74 | 351,800 | — | — |
| 2013-11-05 | $18.59 | $52.74 | 827,400 | — | — |
| 2013-11-04 | $19.13 | $54.24 | 450,400 | — | — |
| 2013-11-01 | $19.06 | $54.04 | 1,010,800 | — | — |
| 2013-10-31 | $19.00 | $53.87 | 1,032,200 | — | — |
| 2013-10-30 | $19.05 | $54.03 | 673,200 | — | — |
| 2013-10-29 | $18.95 | $53.74 | 751,400 | — | — |
| 2013-10-28 | $19.19 | $54.42 | 479,200 | — | — |
| 2013-10-25 | $19.32 | $54.79 | 464,200 | — | — |
| 2013-10-24 | $19.15 | $54.31 | 898,600 | — | — |
| 2013-10-23 | $19.07 | $54.08 | 814,200 | — | — |
| 2013-10-22 | $18.95 | $53.73 | 1,389,000 | — | — |
| 2013-10-21 | $18.32 | $51.96 | 779,800 | — | — |
| 2013-10-18 | $18.33 | $51.97 | 1,017,400 | — | — |
| 2013-10-17 | $18.50 | $52.47 | 971,000 | — | — |
| 2013-10-16 | $18.00 | $51.05 | 709,800 | — | — |
| 2013-10-15 | $17.66 | $50.07 | 579,000 | — | — |
| 2013-10-14 | $17.67 | $50.13 | 636,400 | — | — |
| 2013-10-11 | $17.76 | $50.37 | 964,000 | — | — |
| 2013-10-10 | $17.55 | $49.76 | 980,800 | — | — |
| 2013-10-09 | $17.00 | $48.21 | 956,800 | — | — |
| 2013-10-08 | $16.94 | $48.04 | 767,400 | — | — |
| 2013-10-07 | $17.00 | $48.20 | 1,218,400 | — | — |
| 2013-10-04 | $16.91 | $47.96 | 1,657,000 | — | — |
| 2013-10-03 | $16.74 | $47.48 | 1,013,400 | — | — |
| 2013-10-02 | $17.20 | $48.78 | 724,600 | — | — |
| 2013-10-01 | $17.19 | $48.75 | 1,020,800 | — | — |
| 2013-09-30 | $17.08 | $48.45 | 661,200 | — | — |
| 2013-09-27 | $17.32 | $49.11 | 511,600 | — | — |
| 2013-09-26 | $17.42 | $49.41 | 796,000 | — | — |
| 2013-09-25 | $17.43 | $49.45 | 1,048,400 | — | — |
| 2013-09-24 | $17.46 | $49.16 | 619,400 | — | — |
| 2013-09-23 | $17.63 | $49.63 | 692,600 | — | — |
| 2013-09-20 | $17.79 | $50.08 | 1,315,000 | — | — |
| 2013-09-19 | $18.04 | $50.78 | 1,557,000 | — | — |
| 2013-09-18 | $17.76 | $50.01 | 3,375,800 | — | — |
| 2013-09-17 | $17.67 | $49.77 | 899,200 | — | — |
| 2013-09-16 | $17.65 | $49.70 | 1,747,200 | — | — |
| 2013-09-13 | $17.29 | $48.69 | 2,602,400 | — | — |
| 2013-09-12 | $17.34 | $48.83 | 559,400 | — | — |
| 2013-09-11 | $17.54 | $49.39 | 768,400 | — | — |
| 2013-09-10 | $17.68 | $49.80 | 592,200 | — | — |
| 2013-09-09 | $17.63 | $49.64 | 790,400 | — | — |
| 2013-09-06 | $17.47 | $49.19 | 411,200 | — | — |
| 2013-09-05 | $17.22 | $48.49 | 366,800 | — | — |
| 2013-09-04 | $17.39 | $48.97 | 364,600 | — | — |
| 2013-09-03 | $17.25 | $48.59 | 841,200 | — | — |
| 2013-08-30 | $17.38 | $48.92 | 587,600 | — | — |
| 2013-08-29 | $17.49 | $49.23 | 1,019,600 | — | — |
| 2013-08-28 | $17.63 | $49.63 | 556,600 | — | — |
| 2013-08-27 | $17.98 | $50.61 | 755,400 | — | — |
| 2013-08-26 | $17.90 | $50.40 | 636,600 | — | — |
| 2013-08-23 | $18.01 | $50.73 | 664,000 | — | — |
| 2013-08-22 | $17.78 | $50.05 | 617,600 | — | — |
| 2013-08-21 | $17.58 | $49.50 | 633,000 | — | — |
| 2013-08-20 | $17.53 | $49.36 | 710,200 | — | — |
| 2013-08-19 | $17.10 | $48.15 | 615,000 | — | — |
| 2013-08-16 | $17.45 | $49.12 | 511,200 | — | — |
| 2013-08-15 | $18.03 | $50.75 | 723,000 | — | — |
| 2013-08-14 | $18.33 | $51.61 | 566,000 | — | — |
| 2013-08-13 | $18.15 | $51.09 | 426,400 | — | — |
| 2013-08-12 | $18.58 | $52.32 | 582,200 | — | — |
| 2013-08-09 | $18.74 | $52.77 | 656,800 | — | — |
| 2013-08-08 | $18.39 | $51.78 | 869,200 | — | — |
| 2013-08-07 | $18.53 | $52.16 | 617,000 | — | — |
| 2013-08-06 | $18.58 | $52.30 | 615,600 | — | — |
| 2013-08-05 | $18.67 | $52.56 | 579,600 | — | — |
| 2013-08-02 | $18.79 | $52.91 | 731,600 | — | — |
| 2013-08-01 | $19.14 | $53.89 | 801,000 | — | — |
| 2013-07-31 | $19.25 | $54.19 | 796,000 | — | — |
| 2013-07-30 | $19.48 | $54.85 | 449,600 | — | — |
| 2013-07-29 | $19.56 | $55.08 | 680,600 | — | — |
| 2013-07-26 | $19.66 | $55.36 | 379,400 | — | — |
| 2013-07-25 | $19.77 | $55.67 | 727,600 | — | — |
| 2013-07-24 | $19.90 | $56.02 | 1,151,200 | — | — |
| 2013-07-23 | $20.31 | $57.19 | 1,112,400 | — | — |
| 2013-07-22 | $20.67 | $58.19 | 470,800 | — | — |
| 2013-07-19 | $20.42 | $57.50 | 464,200 | — | — |
| 2013-07-18 | $20.67 | $58.19 | 668,400 | — | — |
| 2013-07-17 | $20.59 | $57.98 | 521,000 | — | — |
| 2013-07-16 | $20.36 | $57.33 | 681,400 | — | — |
| 2013-07-15 | $20.36 | $57.33 | 676,400 | — | — |
| 2013-07-12 | $20.54 | $57.84 | 570,000 | — | — |
| 2013-07-11 | $20.84 | $58.68 | 874,800 | — | — |
| 2013-07-10 | $20.45 | $57.58 | 513,600 | — | — |
| 2013-07-09 | $20.33 | $57.23 | 571,600 | — | — |
| 2013-07-08 | $20.16 | $56.77 | 565,200 | — | — |
| 2013-07-05 | $20.32 | $57.20 | 1,144,000 | — | — |
| 2013-07-03 | $20.24 | $56.98 | 984,000 | — | — |
| 2013-07-02 | $20.51 | $57.76 | 1,197,200 | — | — |
| 2013-07-01 | $19.88 | $55.96 | 1,091,200 | — | — |
| 2013-06-28 | $19.65 | $55.32 | 1,770,400 | — | — |
| 2013-06-27 | $19.60 | $55.19 | 998,000 | — | — |
| 2013-06-26 | $19.25 | $54.20 | 1,144,000 | — | — |
| 2013-06-25 | $19.19 | $53.68 | 1,015,200 | — | — |
| 2013-06-24 | $18.92 | $52.94 | 850,800 | — | — |
| 2013-06-21 | $18.73 | $52.40 | 1,130,800 | — | — |
| 2013-06-20 | $18.67 | $52.21 | 612,000 | — | — |
| 2013-06-19 | $19.24 | $53.82 | 524,000 | — | — |
| 2013-06-18 | $19.84 | $55.52 | 462,800 | — | — |
| 2013-06-17 | $19.74 | $55.22 | 648,800 | — | — |
| 2013-06-14 | $19.74 | $55.23 | 578,400 | — | — |
| 2013-06-13 | $19.69 | $55.08 | 640,000 | — | — |
| 2013-06-12 | $19.41 | $54.28 | 437,200 | — | — |
| 2013-06-11 | $19.58 | $54.77 | 669,600 | — | — |
| 2013-06-10 | $19.64 | $54.95 | 648,400 | — | — |
| 2013-06-07 | $19.83 | $55.47 | 1,152,400 | — | — |
| 2013-06-06 | $19.59 | $54.81 | 429,600 | — | — |
| 2013-06-05 | $19.43 | $54.35 | 437,600 | — | — |
| 2013-06-04 | $19.43 | $54.37 | 692,400 | — | — |
| 2013-06-03 | $19.57 | $54.74 | 764,000 | — | — |
| 2013-05-31 | $19.29 | $53.97 | 1,026,400 | — | — |
| 2013-05-30 | $19.63 | $54.91 | 727,200 | — | — |
| 2013-05-29 | $19.87 | $55.59 | 796,400 | — | — |
| 2013-05-28 | $20.29 | $56.75 | 633,200 | — | — |
| 2013-05-24 | $20.26 | $56.68 | 743,200 | — | — |
| 2013-05-23 | $20.18 | $56.46 | 938,400 | — | — |
| 2013-05-22 | $20.58 | $57.56 | 1,157,600 | — | — |
| 2013-05-21 | $21.39 | $59.82 | 977,600 | — | — |
| 2013-05-20 | $21.16 | $59.19 | 746,000 | — | — |
| 2013-05-17 | $21.17 | $59.22 | 642,400 | — | — |
| 2013-05-16 | $20.86 | $58.34 | 446,000 | — | — |
| 2013-05-15 | $20.91 | $58.50 | 886,000 | — | — |
| 2013-05-14 | $20.91 | $58.50 | 1,278,000 | — | — |
| 2013-05-13 | $20.85 | $58.33 | 542,400 | — | — |
| 2013-05-10 | $20.87 | $58.38 | 270,000 | — | — |
| 2013-05-09 | $20.78 | $58.13 | 390,000 | — | — |
| 2013-05-08 | $20.89 | $58.45 | 669,200 | — | — |
| 2013-05-07 | $21.00 | $58.73 | 1,293,600 | — | — |
| 2013-05-06 | $20.90 | $58.46 | 606,400 | — | — |
| 2013-05-03 | $20.64 | $57.73 | 819,200 | — | — |
| 2013-05-02 | $20.59 | $57.60 | 701,200 | — | — |
| 2013-05-01 | $20.40 | $57.08 | 796,800 | — | — |
| 2013-04-30 | $20.31 | $56.82 | 1,220,800 | — | — |
| 2013-04-29 | $20.06 | $56.12 | 658,800 | — | — |
| 2013-04-26 | $19.92 | $55.71 | 1,006,400 | — | — |
| 2013-04-25 | $20.01 | $55.98 | 1,644,800 | — | — |
| 2013-04-24 | $20.14 | $56.33 | 1,540,400 | — | — |
| 2013-04-23 | $20.00 | $55.94 | 1,850,000 | — | — |
| 2013-04-22 | $20.05 | $56.09 | 859,200 | — | — |
| 2013-04-19 | $20.10 | $56.22 | 510,400 | — | — |
| 2013-04-18 | $20.09 | $56.21 | 1,231,600 | — | — |
| 2013-04-17 | $20.01 | $55.99 | 998,000 | — | — |
| 2013-04-16 | $20.04 | $56.05 | 740,800 | — | — |
| 2013-04-15 | $19.83 | $55.49 | 908,000 | — | — |
| 2013-04-12 | $20.04 | $56.05 | 2,167,600 | — | — |
| 2013-04-11 | $20.11 | $56.26 | 860,400 | — | — |
| 2013-04-10 | $20.06 | $56.10 | 1,078,000 | — | — |
| 2013-04-09 | $20.02 | $56.01 | 630,000 | — | — |
| 2013-04-08 | $20.03 | $56.04 | 1,588,000 | — | — |
| 2013-04-05 | $19.91 | $55.70 | 984,400 | — | — |
| 2013-04-04 | $19.82 | $55.45 | 1,168,400 | — | — |
| 2013-04-03 | $19.50 | $54.55 | 1,038,400 | — | — |
| 2013-04-02 | $19.52 | $54.61 | 893,200 | — | — |
| 2013-04-01 | $19.34 | $54.10 | 812,400 | — | — |
| 2013-03-28 | $19.20 | $53.71 | 1,305,200 | — | — |
| 2013-03-27 | $18.91 | $52.89 | 741,200 | — | — |
| 2013-03-26 | $18.88 | $52.80 | 792,000 | — | — |
| 2013-03-25 | $18.72 | $52.02 | 738,400 | — | — |
| 2013-03-22 | $18.66 | $51.85 | 467,200 | — | — |
| 2013-03-21 | $18.69 | $51.94 | 494,800 | — | — |
| 2013-03-20 | $18.70 | $51.96 | 411,600 | — | — |
| 2013-03-19 | $18.66 | $51.85 | 1,036,000 | — | — |
| 2013-03-18 | $18.69 | $51.93 | 710,000 | — | — |
| 2013-03-15 | $18.73 | $52.05 | 1,190,000 | — | — |
| 2013-03-14 | $18.84 | $52.37 | 493,600 | — | — |
| 2013-03-13 | $18.61 | $51.71 | 436,800 | — | — |
| 2013-03-12 | $18.55 | $51.55 | 518,000 | — | — |
| 2013-03-11 | $18.67 | $51.89 | 573,600 | — | — |
| 2013-03-08 | $18.45 | $51.28 | 829,200 | — | — |
| 2013-03-07 | $18.65 | $51.82 | 516,000 | — | — |
| 2013-03-06 | $18.66 | $51.84 | 544,800 | — | — |
| 2013-03-05 | $18.74 | $52.07 | 552,000 | — | — |
| 2013-03-04 | $18.66 | $51.86 | 894,400 | — | — |
| 2013-03-01 | $18.65 | $51.82 | 3,286,800 | — | — |
| 2013-02-28 | $18.42 | $51.19 | 1,990,000 | — | — |
| 2013-02-27 | $18.60 | $51.69 | 550,000 | — | — |
| 2013-02-26 | $18.67 | $51.89 | 693,600 | — | — |
| 2013-02-25 | $18.64 | $51.80 | 638,400 | — | — |
| 2013-02-22 | $18.86 | $52.41 | 416,400 | — | — |
| 2013-02-21 | $18.71 | $51.99 | 682,000 | — | — |
| 2013-02-20 | $18.71 | $52.00 | 724,800 | — | — |
| 2013-02-19 | $18.64 | $51.80 | 883,200 | — | — |
| 2013-02-15 | $18.48 | $51.34 | 368,400 | — | — |
| 2013-02-14 | $18.57 | $51.59 | 405,600 | — | — |
| 2013-02-13 | $18.57 | $51.61 | 706,400 | — | — |
| 2013-02-12 | $18.57 | $51.60 | 497,600 | — | — |
| 2013-02-11 | $18.41 | $51.16 | 400,000 | — | — |
| 2013-02-08 | $18.38 | $51.07 | 565,200 | — | — |
| 2013-02-07 | $18.20 | $50.57 | 1,071,200 | — | — |
| 2013-02-06 | $18.09 | $50.26 | 716,000 | — | — |
| 2013-02-05 | $17.93 | $49.83 | 973,600 | — | — |
| 2013-02-04 | $17.98 | $49.95 | 529,200 | — | — |
| 2013-02-01 | $18.01 | $50.04 | 915,600 | — | — |
| 2013-01-31 | $17.90 | $49.74 | 752,800 | — | — |
| 2013-01-30 | $18.17 | $50.50 | 775,600 | — | — |
| 2013-01-29 | $18.27 | $50.76 | 760,400 | — | — |
| 2013-01-28 | $17.98 | $49.96 | 831,600 | — | — |
| 2013-01-25 | $17.91 | $49.77 | 650,400 | — | — |
| 2013-01-24 | $17.95 | $49.88 | 415,200 | — | — |
| 2013-01-23 | $17.99 | $50.00 | 628,000 | — | — |
| 2013-01-22 | $18.05 | $50.16 | 439,600 | — | — |
| 2013-01-18 | $17.91 | $49.77 | 327,200 | — | — |
| 2013-01-17 | $17.92 | $49.78 | 305,600 | — | — |
| 2013-01-16 | $17.84 | $49.57 | 292,000 | — | — |
| 2013-01-15 | $17.88 | $49.68 | 558,800 | — | — |
| 2013-01-14 | $17.81 | $49.49 | 917,200 | — | — |
| 2013-01-11 | $17.71 | $49.21 | 1,188,400 | — | — |
| 2013-01-10 | $17.57 | $48.82 | 602,000 | — | — |
| 2013-01-09 | $17.52 | $48.68 | 1,103,200 | — | — |
| 2013-01-08 | $17.35 | $48.22 | 407,200 | — | — |
| 2013-01-07 | $17.39 | $48.32 | 764,400 | — | — |
| 2013-01-04 | $17.27 | $47.99 | 509,600 | — | — |
| 2013-01-03 | $17.17 | $47.70 | 654,400 | — | — |
| 2013-01-02 | $17.08 | $47.48 | 611,600 | — | — |