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
- 2001-06-18 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 | $24.13 | $42.00 | 1,079,000 | — | — |
| 2013-12-30 | $23.95 | $41.68 | 1,050,100 | — | — |
| 2013-12-27 | $23.99 | $41.75 | 720,500 | — | — |
| 2013-12-26 | $23.88 | $41.56 | 682,400 | — | — |
| 2013-12-24 | $23.75 | $41.34 | 485,200 | — | — |
| 2013-12-23 | $23.70 | $41.25 | 1,232,400 | — | — |
| 2013-12-20 | $23.30 | $40.55 | 938,900 | — | — |
| 2013-12-19 | $23.36 | $40.66 | 745,300 | — | — |
| 2013-12-18 | $23.27 | $40.50 | 1,302,400 | — | — |
| 2013-12-17 | $22.99 | $40.01 | 1,754,600 | — | — |
| 2013-12-16 | $22.78 | $39.65 | 1,255,300 | — | — |
| 2013-12-13 | $22.53 | $39.21 | 887,400 | — | — |
| 2013-12-12 | $22.49 | $39.14 | 1,003,300 | — | — |
| 2013-12-11 | $22.76 | $39.61 | 881,200 | — | — |
| 2013-12-10 | $23.12 | $40.24 | 1,380,600 | — | — |
| 2013-12-09 | $22.87 | $39.80 | 942,600 | — | — |
| 2013-12-06 | $22.66 | $39.44 | 1,004,700 | — | — |
| 2013-12-05 | $22.58 | $39.30 | 954,700 | — | — |
| 2013-12-04 | $22.56 | $39.26 | 1,223,700 | — | — |
| 2013-12-03 | $22.82 | $39.72 | 2,030,000 | — | — |
| 2013-12-02 | $22.50 | $39.16 | 1,923,900 | — | — |
| 2013-11-29 | $22.54 | $39.23 | 447,700 | — | — |
| 2013-11-27 | $22.55 | $39.25 | 751,900 | — | — |
| 2013-11-26 | $22.61 | $39.35 | 586,300 | — | — |
| 2013-11-25 | $22.68 | $39.47 | 1,122,500 | — | — |
| 2013-11-22 | $23.01 | $40.05 | 911,000 | — | — |
| 2013-11-21 | $22.91 | $39.87 | 605,700 | — | — |
| 2013-11-20 | $22.80 | $39.68 | 662,300 | — | — |
| 2013-11-19 | $23.10 | $40.20 | 866,700 | — | — |
| 2013-11-18 | $23.03 | $40.08 | 1,216,300 | — | — |
| 2013-11-15 | $23.20 | $40.38 | 1,775,400 | — | — |
| 2013-11-14 | $22.85 | $39.77 | 1,557,500 | — | — |
| 2013-11-13 | $22.56 | $39.26 | 1,162,400 | — | — |
| 2013-11-12 | $22.44 | $39.06 | 1,338,200 | — | — |
| 2013-11-11 | $22.93 | $39.91 | 712,800 | — | — |
| 2013-11-08 | $22.93 | $39.91 | 1,544,600 | — | — |
| 2013-11-07 | $23.23 | $40.43 | 855,400 | — | — |
| 2013-11-06 | $23.77 | $41.37 | 832,100 | — | — |
| 2013-11-05 | $23.51 | $40.92 | 4,312,200 | — | — |
| 2013-11-04 | $23.74 | $41.32 | 615,900 | — | — |
| 2013-11-01 | $23.61 | $41.09 | 948,400 | — | — |
| 2013-10-31 | $23.63 | $41.13 | 1,212,300 | — | — |
| 2013-10-30 | $23.83 | $41.47 | 1,629,400 | — | — |
| 2013-10-29 | $24.11 | $41.96 | 1,576,300 | — | — |
| 2013-10-28 | $23.91 | $41.61 | 1,164,300 | — | — |
| 2013-10-25 | $24.18 | $42.08 | 1,857,300 | — | — |
| 2013-10-24 | $23.64 | $41.14 | 877,000 | — | — |
| 2013-10-23 | $23.39 | $40.71 | 1,157,300 | — | — |
| 2013-10-22 | $23.58 | $41.04 | 740,300 | — | — |
| 2013-10-21 | $23.51 | $40.92 | 1,235,800 | — | — |
| 2013-10-18 | $23.31 | $40.57 | 1,576,800 | — | — |
| 2013-10-17 | $23.06 | $40.13 | 1,217,000 | — | — |
| 2013-10-16 | $22.72 | $39.54 | 2,453,400 | — | — |
| 2013-10-15 | $22.73 | $39.56 | 962,400 | — | — |
| 2013-10-14 | $22.70 | $39.51 | 578,500 | — | — |
| 2013-10-11 | $22.58 | $39.30 | 842,700 | — | — |
| 2013-10-10 | $22.50 | $39.16 | 902,600 | — | — |
| 2013-10-09 | $22.23 | $38.69 | 1,088,500 | — | — |
| 2013-10-08 | $22.23 | $38.69 | 778,300 | — | — |
| 2013-10-07 | $22.49 | $39.14 | 908,500 | — | — |
| 2013-10-04 | $22.71 | $39.53 | 767,300 | — | — |
| 2013-10-03 | $22.59 | $39.32 | 2,191,000 | — | — |
| 2013-10-02 | $22.59 | $39.32 | 903,000 | — | — |
| 2013-10-01 | $22.62 | $39.37 | 965,200 | — | — |
| 2013-09-30 | $22.68 | $39.47 | 915,100 | — | — |
| 2013-09-27 | $22.93 | $39.91 | 841,500 | — | — |
| 2013-09-26 | $23.00 | $40.03 | 1,119,300 | — | — |
| 2013-09-25 | $22.67 | $39.46 | 830,900 | — | — |
| 2013-09-24 | $22.80 | $39.68 | 906,000 | — | — |
| 2013-09-23 | $22.78 | $39.65 | 1,670,700 | — | — |
| 2013-09-20 | $22.68 | $39.47 | 2,092,700 | — | — |
| 2013-09-19 | $23.09 | $40.19 | 1,291,400 | — | — |
| 2013-09-18 | $22.95 | $39.94 | 1,713,000 | — | — |
| 2013-09-17 | $22.59 | $39.32 | 1,002,900 | — | — |
| 2013-09-16 | $22.68 | $39.47 | 1,246,300 | — | — |
| 2013-09-13 | $22.75 | $39.59 | 1,765,100 | — | — |
| 2013-09-12 | $22.64 | $39.40 | 1,614,700 | — | — |
| 2013-09-11 | $22.67 | $39.46 | 2,471,000 | — | — |
| 2013-09-10 | $22.29 | $38.79 | 2,167,000 | — | — |
| 2013-09-09 | $22.45 | $39.07 | 846,400 | — | — |
| 2013-09-06 | $22.40 | $38.99 | 1,321,200 | — | — |
| 2013-09-05 | $22.14 | $38.53 | 1,419,300 | — | — |
| 2013-09-04 | $22.30 | $38.81 | 892,500 | — | — |
| 2013-09-03 | $22.25 | $38.72 | 1,426,900 | — | — |
| 2013-08-30 | $21.95 | $38.20 | 1,406,800 | — | — |
| 2013-08-29 | $22.20 | $38.64 | 1,532,400 | — | — |
| 2013-08-28 | $22.65 | $39.42 | 2,452,100 | — | — |
| 2013-08-27 | $21.81 | $37.96 | 1,924,900 | — | — |
| 2013-08-26 | $21.43 | $37.30 | 1,174,500 | — | — |
| 2013-08-23 | $21.58 | $37.56 | 1,219,700 | — | — |
| 2013-08-22 | $21.12 | $36.76 | 1,685,800 | — | — |
| 2013-08-21 | $21.09 | $36.71 | 1,905,500 | — | — |
| 2013-08-20 | $21.55 | $37.51 | 1,816,400 | — | — |
| 2013-08-19 | $21.80 | $37.94 | 2,068,300 | — | — |
| 2013-08-16 | $21.70 | $37.77 | 1,896,800 | — | — |
| 2013-08-15 | $21.72 | $37.80 | 1,317,400 | — | — |
| 2013-08-14 | $21.91 | $38.13 | 1,271,000 | — | — |
| 2013-08-13 | $21.56 | $37.52 | 850,400 | — | — |
| 2013-08-12 | $21.53 | $37.47 | 881,800 | — | — |
| 2013-08-09 | $21.80 | $37.94 | 1,664,300 | — | — |
| 2013-08-08 | $21.50 | $37.42 | 941,500 | — | — |
| 2013-08-07 | $21.28 | $37.04 | 972,500 | — | — |
| 2013-08-06 | $21.26 | $37.00 | 1,195,500 | — | — |
| 2013-08-05 | $21.30 | $37.07 | 851,600 | — | — |
| 2013-08-02 | $21.45 | $37.33 | 1,202,700 | — | — |
| 2013-08-01 | $21.32 | $37.11 | 2,139,600 | — | — |
| 2013-07-31 | $21.59 | $37.58 | 2,429,400 | — | — |
| 2013-07-30 | $21.48 | $37.38 | 1,078,700 | — | — |
| 2013-07-29 | $21.66 | $37.70 | 1,313,200 | — | — |
| 2013-07-26 | $21.79 | $37.92 | 1,213,300 | — | — |
| 2013-07-25 | $22.11 | $38.48 | 1,370,300 | — | — |
| 2013-07-24 | $22.36 | $38.92 | 723,200 | — | — |
| 2013-07-23 | $22.55 | $39.25 | 872,500 | — | — |
| 2013-07-22 | $22.35 | $38.90 | 1,374,500 | — | — |
| 2013-07-19 | $22.26 | $38.74 | 741,500 | — | — |
| 2013-07-18 | $22.18 | $38.60 | 1,535,000 | — | — |
| 2013-07-17 | $22.14 | $38.53 | 2,533,300 | — | — |
| 2013-07-16 | $21.76 | $37.87 | 1,796,300 | — | — |
| 2013-07-15 | $21.54 | $37.49 | 925,500 | — | — |
| 2013-07-12 | $21.43 | $37.30 | 857,200 | — | — |
| 2013-07-11 | $21.61 | $37.61 | 1,960,000 | — | — |
| 2013-07-10 | $21.03 | $36.60 | 1,132,800 | — | — |
| 2013-07-09 | $20.82 | $36.24 | 980,600 | — | — |
| 2013-07-08 | $20.76 | $36.13 | 1,156,800 | — | — |
| 2013-07-05 | $20.43 | $35.56 | 1,332,700 | — | — |
| 2013-07-03 | $20.74 | $36.10 | 869,000 | — | — |
| 2013-07-02 | $20.73 | $36.08 | 1,451,700 | — | — |
| 2013-07-01 | $20.86 | $36.31 | 1,481,800 | — | — |
| 2013-06-28 | $20.69 | $36.01 | 1,033,900 | — | — |
| 2013-06-27 | $20.80 | $36.20 | 2,069,500 | — | — |
| 2013-06-26 | $20.53 | $35.73 | 867,400 | — | — |
| 2013-06-25 | $20.54 | $35.75 | 1,663,600 | — | — |
| 2013-06-24 | $20.14 | $35.05 | 6,044,400 | — | — |
| 2013-06-21 | $20.97 | $36.50 | 3,004,500 | — | — |
| 2013-06-20 | $21.01 | $36.57 | 6,102,200 | — | — |
| 2013-06-19 | $21.85 | $38.03 | 2,189,700 | — | — |
| 2013-06-18 | $22.27 | $38.76 | 1,058,700 | — | — |
| 2013-06-17 | $22.25 | $38.72 | 2,071,900 | — | — |
| 2013-06-14 | $22.07 | $38.41 | 1,592,500 | — | — |
| 2013-06-13 | $22.10 | $38.46 | 1,214,600 | — | — |
| 2013-06-12 | $21.91 | $38.13 | 1,685,600 | — | — |
| 2013-06-11 | $21.98 | $38.25 | 2,323,400 | — | — |
| 2013-06-10 | $22.45 | $39.07 | 1,114,000 | — | — |
| 2013-06-07 | $22.38 | $38.95 | 1,623,100 | — | — |
| 2013-06-06 | $22.70 | $39.51 | 1,383,800 | — | — |
| 2013-06-05 | $22.52 | $39.19 | 1,090,000 | — | — |
| 2013-06-04 | $22.78 | $39.65 | 1,243,900 | — | — |
| 2013-06-03 | $22.75 | $39.59 | 1,135,500 | — | — |
| 2013-05-31 | $22.52 | $39.19 | 1,249,900 | — | — |
| 2013-05-30 | $22.85 | $39.77 | 1,836,400 | — | — |
| 2013-05-29 | $22.77 | $39.63 | 3,602,400 | — | — |
| 2013-05-28 | $22.64 | $39.40 | 1,327,200 | — | — |
| 2013-05-24 | $22.76 | $39.61 | 1,940,800 | — | — |
| 2013-05-23 | $22.43 | $39.04 | 1,788,400 | — | — |
| 2013-05-22 | $22.60 | $39.33 | 5,038,800 | — | — |
| 2013-05-21 | $22.46 | $39.09 | 2,002,200 | — | — |
| 2013-05-20 | $22.51 | $39.18 | 1,824,600 | — | — |
| 2013-05-17 | $22.41 | $39.00 | 2,619,600 | — | — |
| 2013-05-16 | $23.19 | $38.34 | 3,416,700 | — | — |
| 2013-05-15 | $23.48 | $38.82 | 2,688,800 | — | — |
| 2013-05-14 | $23.83 | $39.40 | 1,964,900 | — | — |
| 2013-05-13 | $23.85 | $39.43 | 1,281,700 | — | — |
| 2013-05-10 | $23.90 | $39.51 | 1,415,700 | — | — |
| 2013-05-09 | $23.93 | $39.56 | 1,785,900 | — | — |
| 2013-05-08 | $24.06 | $39.78 | 2,593,500 | — | — |
| 2013-05-07 | $23.61 | $39.03 | 5,672,000 | — | — |
| 2013-05-06 | $23.71 | $39.20 | 2,429,800 | — | — |
| 2013-05-03 | $23.89 | $39.50 | 3,299,400 | — | — |
| 2013-05-02 | $23.45 | $38.77 | 2,949,400 | — | — |
| 2013-05-01 | $24.21 | $40.03 | 953,000 | — | — |
| 2013-04-30 | $24.50 | $40.51 | 1,926,900 | — | — |
| 2013-04-29 | $23.90 | $39.51 | 2,520,100 | — | — |
| 2013-04-26 | $23.65 | $39.10 | 1,331,700 | — | — |
| 2013-04-25 | $23.65 | $39.10 | 1,950,400 | — | — |
| 2013-04-24 | $23.39 | $38.67 | 5,459,200 | — | — |
| 2013-04-23 | $23.17 | $38.31 | 4,370,200 | — | — |
| 2013-04-22 | $23.37 | $38.64 | 2,481,900 | — | — |
| 2013-04-19 | $23.45 | $38.77 | 2,235,300 | — | — |
| 2013-04-18 | $23.07 | $38.14 | 1,721,500 | — | — |
| 2013-04-17 | $22.91 | $37.88 | 1,794,700 | — | — |
| 2013-04-16 | $23.63 | $39.07 | 1,271,100 | — | — |
| 2013-04-15 | $23.14 | $38.26 | 1,914,800 | — | — |
| 2013-04-12 | $23.97 | $39.63 | 1,264,000 | — | — |
| 2013-04-11 | $24.16 | $39.94 | 1,729,500 | — | — |
| 2013-04-10 | $24.41 | $40.36 | 1,086,900 | — | — |
| 2013-04-09 | $24.42 | $40.37 | 1,083,600 | — | — |
| 2013-04-08 | $24.30 | $40.18 | 1,203,100 | — | — |
| 2013-04-05 | $24.18 | $39.98 | 1,474,100 | — | — |
| 2013-04-04 | $24.06 | $39.78 | 1,779,800 | — | — |
| 2013-04-03 | $24.16 | $39.94 | 1,190,200 | — | — |
| 2013-04-02 | $24.27 | $40.13 | 1,844,300 | — | — |
| 2013-04-01 | $24.58 | $40.64 | 1,340,500 | — | — |
| 2013-03-28 | $24.62 | $40.70 | 3,004,400 | — | — |
| 2013-03-27 | $24.40 | $40.34 | 1,242,600 | — | — |
| 2013-03-26 | $24.42 | $40.37 | 1,767,500 | — | — |
| 2013-03-25 | $24.28 | $40.14 | 1,456,500 | — | — |
| 2013-03-22 | $24.56 | $40.61 | 1,937,700 | — | — |
| 2013-03-21 | $24.30 | $40.18 | 2,013,400 | — | — |
| 2013-03-20 | $24.21 | $40.03 | 1,346,800 | — | — |
| 2013-03-19 | $24.27 | $40.13 | 1,804,100 | — | — |
| 2013-03-18 | $24.23 | $40.06 | 1,457,800 | — | — |
| 2013-03-15 | $24.52 | $40.54 | 1,703,000 | — | — |
| 2013-03-14 | $24.45 | $40.42 | 2,393,700 | — | — |
| 2013-03-13 | $24.61 | $40.69 | 1,469,800 | — | — |
| 2013-03-12 | $24.97 | $41.28 | 1,025,100 | — | — |
| 2013-03-11 | $24.97 | $41.28 | 955,600 | — | — |
| 2013-03-08 | $24.87 | $41.12 | 1,550,900 | — | — |
| 2013-03-07 | $24.97 | $41.28 | 880,700 | — | — |
| 2013-03-06 | $24.90 | $41.17 | 957,300 | — | — |
| 2013-03-05 | $24.88 | $41.13 | 2,202,200 | — | — |
| 2013-03-04 | $24.73 | $40.89 | 2,142,800 | — | — |
| 2013-03-01 | $24.79 | $40.99 | 1,814,100 | — | — |
| 2013-02-28 | $24.93 | $41.22 | 1,220,200 | — | — |
| 2013-02-27 | $25.34 | $41.89 | 1,542,400 | — | — |
| 2013-02-26 | $25.11 | $41.51 | 1,555,200 | — | — |
| 2013-02-25 | $24.70 | $40.84 | 2,571,400 | — | — |
| 2013-02-22 | $25.35 | $41.91 | 3,038,200 | — | — |
| 2013-02-21 | $25.35 | $41.91 | 1,672,000 | — | — |
| 2013-02-20 | $25.65 | $42.41 | 1,138,900 | — | — |
| 2013-02-19 | $26.14 | $43.22 | 1,004,600 | — | — |
| 2013-02-15 | $25.70 | $42.49 | 923,900 | — | — |
| 2013-02-14 | $26.01 | $43.00 | 1,396,700 | — | — |
| 2013-02-13 | $26.25 | $43.40 | 573,100 | — | — |
| 2013-02-12 | $26.26 | $43.42 | 758,800 | — | — |
| 2013-02-11 | $26.19 | $43.30 | 484,700 | — | — |
| 2013-02-08 | $26.31 | $43.50 | 853,400 | — | — |
| 2013-02-07 | $26.39 | $43.63 | 1,354,200 | — | — |
| 2013-02-06 | $26.44 | $43.71 | 986,200 | — | — |
| 2013-02-05 | $26.63 | $44.03 | 858,300 | — | — |
| 2013-02-04 | $26.47 | $43.76 | 854,900 | — | — |
| 2013-02-01 | $27.00 | $44.64 | 1,179,900 | — | — |
| 2013-01-31 | $26.53 | $43.86 | 1,181,100 | — | — |
| 2013-01-30 | $26.55 | $43.90 | 669,300 | — | — |
| 2013-01-29 | $26.51 | $43.83 | 720,700 | — | — |
| 2013-01-28 | $26.24 | $43.38 | 965,200 | — | — |
| 2013-01-25 | $26.44 | $43.71 | 1,134,400 | — | — |
| 2013-01-24 | $26.26 | $43.42 | 574,400 | — | — |
| 2013-01-23 | $26.04 | $43.05 | 912,900 | — | — |
| 2013-01-22 | $25.73 | $42.54 | 918,400 | — | — |
| 2013-01-18 | $25.79 | $42.64 | 477,600 | — | — |
| 2013-01-17 | $25.78 | $42.62 | 513,500 | — | — |
| 2013-01-16 | $25.74 | $42.56 | 793,200 | — | — |
| 2013-01-15 | $25.72 | $42.52 | 932,800 | — | — |
| 2013-01-14 | $25.72 | $42.52 | 507,400 | — | — |
| 2013-01-11 | $25.55 | $42.24 | 411,100 | — | — |
| 2013-01-10 | $25.60 | $42.32 | 572,100 | — | — |
| 2013-01-09 | $25.24 | $41.73 | 635,300 | — | — |
| 2013-01-08 | $25.15 | $41.58 | 901,800 | — | — |
| 2013-01-07 | $25.15 | $41.58 | 787,400 | — | — |
| 2013-01-04 | $25.46 | $42.09 | 605,000 | — | — |
| 2013-01-03 | $25.36 | $41.93 | 1,183,800 | — | — |
| 2013-01-02 | $25.60 | $42.32 | 1,369,500 | — | — |