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 | $21.47 | $44.41 | 562,500 | — | — |
| 2013-12-30 | $21.57 | $44.61 | 1,494,700 | — | — |
| 2013-12-27 | $21.33 | $44.12 | 740,000 | — | — |
| 2013-12-26 | $21.26 | $43.97 | 403,300 | — | — |
| 2013-12-24 | $21.27 | $43.99 | 759,000 | — | — |
| 2013-12-23 | $21.15 | $43.74 | 1,393,700 | — | — |
| 2013-12-20 | $21.56 | $44.59 | 3,293,700 | — | — |
| 2013-12-19 | $21.77 | $45.03 | 1,010,700 | — | — |
| 2013-12-18 | $22.10 | $45.71 | 996,600 | — | — |
| 2013-12-17 | $21.90 | $45.30 | 955,800 | — | — |
| 2013-12-16 | $21.71 | $44.90 | 603,300 | — | — |
| 2013-12-13 | $21.55 | $44.57 | 905,700 | — | — |
| 2013-12-12 | $21.51 | $44.49 | 784,600 | — | — |
| 2013-12-11 | $21.51 | $44.49 | 1,004,600 | — | — |
| 2013-12-10 | $21.78 | $45.05 | 1,078,400 | — | — |
| 2013-12-09 | $22.15 | $45.81 | 911,000 | — | — |
| 2013-12-06 | $22.28 | $46.08 | 1,022,300 | — | — |
| 2013-12-05 | $21.72 | $44.92 | 1,116,500 | — | — |
| 2013-12-04 | $21.50 | $44.47 | 781,200 | — | — |
| 2013-12-03 | $21.75 | $44.75 | 1,293,500 | — | — |
| 2013-12-02 | $21.69 | $44.63 | 924,500 | — | — |
| 2013-11-29 | $21.73 | $44.71 | 326,600 | — | — |
| 2013-11-27 | $21.93 | $45.12 | 781,800 | — | — |
| 2013-11-26 | $21.91 | $45.08 | 1,155,100 | — | — |
| 2013-11-25 | $21.97 | $45.20 | 1,168,100 | — | — |
| 2013-11-22 | $22.29 | $45.86 | 1,232,900 | — | — |
| 2013-11-21 | $22.19 | $45.66 | 2,072,700 | — | — |
| 2013-11-20 | $21.81 | $44.87 | 2,357,100 | — | — |
| 2013-11-19 | $21.51 | $44.26 | 2,567,000 | — | — |
| 2013-11-18 | $21.90 | $45.06 | 2,739,900 | — | — |
| 2013-11-15 | $22.40 | $46.09 | 1,247,900 | — | — |
| 2013-11-14 | $22.19 | $45.66 | 1,441,900 | — | — |
| 2013-11-13 | $22.28 | $45.84 | 1,288,000 | — | — |
| 2013-11-12 | $22.35 | $45.99 | 866,300 | — | — |
| 2013-11-11 | $22.38 | $46.05 | 1,057,000 | — | — |
| 2013-11-08 | $22.75 | $46.81 | 2,063,400 | — | — |
| 2013-11-07 | $22.27 | $45.82 | 7,343,700 | — | — |
| 2013-11-06 | $24.97 | $51.38 | 955,500 | — | — |
| 2013-11-05 | $25.05 | $51.54 | 991,300 | — | — |
| 2013-11-04 | $24.88 | $51.19 | 1,032,700 | — | — |
| 2013-11-01 | $24.90 | $51.23 | 1,516,600 | — | — |
| 2013-10-31 | $25.34 | $52.14 | 1,164,200 | — | — |
| 2013-10-30 | $25.21 | $51.87 | 846,000 | — | — |
| 2013-10-29 | $25.39 | $52.24 | 1,725,400 | — | — |
| 2013-10-28 | $25.05 | $51.54 | 1,915,900 | — | — |
| 2013-10-25 | $24.35 | $50.10 | 672,800 | — | — |
| 2013-10-24 | $24.14 | $49.67 | 873,100 | — | — |
| 2013-10-23 | $24.21 | $49.81 | 762,100 | — | — |
| 2013-10-22 | $24.28 | $49.96 | 580,600 | — | — |
| 2013-10-21 | $23.95 | $49.28 | 711,100 | — | — |
| 2013-10-18 | $24.07 | $49.52 | 1,492,600 | — | — |
| 2013-10-17 | $23.98 | $49.34 | 1,777,900 | — | — |
| 2013-10-16 | $23.21 | $47.76 | 792,800 | — | — |
| 2013-10-15 | $23.03 | $47.38 | 1,321,400 | — | — |
| 2013-10-14 | $22.81 | $46.93 | 643,900 | — | — |
| 2013-10-11 | $22.81 | $46.93 | 606,600 | — | — |
| 2013-10-10 | $22.70 | $46.71 | 1,206,000 | — | — |
| 2013-10-09 | $22.17 | $45.62 | 1,383,500 | — | — |
| 2013-10-08 | $21.97 | $45.20 | 1,715,600 | — | — |
| 2013-10-07 | $21.80 | $44.85 | 1,010,800 | — | — |
| 2013-10-04 | $21.55 | $44.34 | 949,100 | — | — |
| 2013-10-03 | $21.66 | $44.57 | 1,705,200 | — | — |
| 2013-10-02 | $21.44 | $44.11 | 889,600 | — | — |
| 2013-10-01 | $21.61 | $44.46 | 1,867,600 | — | — |
| 2013-09-30 | $21.44 | $44.11 | 886,600 | — | — |
| 2013-09-27 | $21.73 | $44.71 | 916,200 | — | — |
| 2013-09-26 | $21.94 | $45.14 | 1,089,600 | — | — |
| 2013-09-25 | $21.37 | $43.97 | 881,900 | — | — |
| 2013-09-24 | $21.61 | $44.46 | 818,800 | — | — |
| 2013-09-23 | $21.64 | $44.52 | 589,300 | — | — |
| 2013-09-20 | $21.68 | $44.61 | 2,054,900 | — | — |
| 2013-09-19 | $21.85 | $44.96 | 589,000 | — | — |
| 2013-09-18 | $21.82 | $44.90 | 806,900 | — | — |
| 2013-09-17 | $21.70 | $44.65 | 861,100 | — | — |
| 2013-09-16 | $21.58 | $44.40 | 1,252,800 | — | — |
| 2013-09-13 | $21.17 | $43.56 | 892,900 | — | — |
| 2013-09-12 | $20.86 | $42.92 | 887,400 | — | — |
| 2013-09-11 | $20.66 | $42.51 | 1,308,100 | — | — |
| 2013-09-10 | $20.62 | $42.43 | 1,269,700 | — | — |
| 2013-09-09 | $21.02 | $43.25 | 1,178,100 | — | — |
| 2013-09-06 | $21.14 | $43.50 | 1,249,100 | — | — |
| 2013-09-05 | $21.01 | $43.23 | 1,181,200 | — | — |
| 2013-09-04 | $20.97 | $43.15 | 1,847,500 | — | — |
| 2013-09-03 | $20.50 | $42.18 | 2,241,700 | — | — |
| 2013-08-30 | $20.79 | $42.78 | 1,406,000 | — | — |
| 2013-08-29 | $21.05 | $43.31 | 1,763,300 | — | — |
| 2013-08-28 | $21.00 | $43.21 | 887,300 | — | — |
| 2013-08-27 | $21.00 | $42.98 | 1,278,600 | — | — |
| 2013-08-26 | $21.48 | $43.96 | 1,262,500 | — | — |
| 2013-08-23 | $22.01 | $45.04 | 843,100 | — | — |
| 2013-08-22 | $22.30 | $45.64 | 1,276,200 | — | — |
| 2013-08-21 | $22.55 | $46.15 | 583,200 | — | — |
| 2013-08-20 | $22.69 | $46.43 | 768,400 | — | — |
| 2013-08-19 | $22.62 | $46.29 | 768,300 | — | — |
| 2013-08-16 | $22.15 | $45.33 | 1,126,400 | — | — |
| 2013-08-15 | $22.10 | $45.23 | 1,212,600 | — | — |
| 2013-08-14 | $22.79 | $46.64 | 1,438,600 | — | — |
| 2013-08-13 | $23.29 | $47.66 | 1,967,800 | — | — |
| 2013-08-12 | $23.52 | $48.13 | 1,407,900 | — | — |
| 2013-08-09 | $23.51 | $48.11 | 686,500 | — | — |
| 2013-08-08 | $23.42 | $47.93 | 607,000 | — | — |
| 2013-08-07 | $23.31 | $47.70 | 656,700 | — | — |
| 2013-08-06 | $23.74 | $48.58 | 2,070,800 | — | — |
| 2013-08-05 | $23.95 | $49.01 | 485,900 | — | — |
| 2013-08-02 | $23.80 | $48.71 | 649,900 | — | — |
| 2013-08-01 | $23.84 | $48.79 | 1,503,000 | — | — |
| 2013-07-31 | $22.96 | $46.99 | 742,600 | — | — |
| 2013-07-30 | $22.93 | $46.93 | 568,900 | — | — |
| 2013-07-29 | $23.05 | $47.17 | 593,600 | — | — |
| 2013-07-26 | $23.21 | $47.50 | 822,000 | — | — |
| 2013-07-25 | $23.21 | $47.50 | 595,000 | — | — |
| 2013-07-24 | $23.24 | $47.56 | 505,900 | — | — |
| 2013-07-23 | $23.30 | $47.68 | 832,800 | — | — |
| 2013-07-22 | $23.54 | $48.17 | 653,400 | — | — |
| 2013-07-19 | $23.63 | $48.36 | 698,000 | — | — |
| 2013-07-18 | $23.78 | $48.66 | 695,900 | — | — |
| 2013-07-17 | $23.88 | $48.87 | 782,200 | — | — |
| 2013-07-16 | $23.64 | $48.38 | 550,000 | — | — |
| 2013-07-15 | $23.55 | $48.19 | 645,300 | — | — |
| 2013-07-12 | $23.55 | $48.19 | 551,500 | — | — |
| 2013-07-11 | $23.23 | $47.54 | 357,500 | — | — |
| 2013-07-10 | $22.97 | $47.01 | 682,100 | — | — |
| 2013-07-09 | $23.12 | $47.31 | 971,000 | — | — |
| 2013-07-08 | $22.99 | $47.05 | 1,670,300 | — | — |
| 2013-07-05 | $22.50 | $46.05 | 455,000 | — | — |
| 2013-07-03 | $22.09 | $45.21 | 531,800 | — | — |
| 2013-07-02 | $22.22 | $45.47 | 882,200 | — | — |
| 2013-07-01 | $22.25 | $45.53 | 819,800 | — | — |
| 2013-06-28 | $22.05 | $45.12 | 1,292,700 | — | — |
| 2013-06-27 | $21.58 | $44.16 | 798,200 | — | — |
| 2013-06-26 | $21.50 | $44.00 | 804,300 | — | — |
| 2013-06-25 | $21.54 | $44.08 | 840,300 | — | — |
| 2013-06-24 | $21.47 | $43.94 | 1,313,800 | — | — |
| 2013-06-21 | $21.55 | $44.10 | 2,554,500 | — | — |
| 2013-06-20 | $22.02 | $45.06 | 1,119,800 | — | — |
| 2013-06-19 | $22.83 | $46.73 | 1,530,600 | — | — |
| 2013-06-18 | $23.05 | $47.16 | 1,720,350 | — | — |
| 2013-06-17 | $22.74 | $46.54 | 1,450,650 | — | — |
| 2013-06-14 | $22.13 | $45.29 | 601,800 | — | — |
| 2013-06-13 | $22.23 | $45.50 | 829,950 | — | — |
| 2013-06-12 | $21.88 | $44.78 | 452,550 | — | — |
| 2013-06-11 | $22.09 | $45.21 | 588,900 | — | — |
| 2013-06-10 | $21.85 | $44.72 | 1,027,050 | — | — |
| 2013-06-07 | $21.75 | $44.50 | 492,450 | — | — |
| 2013-06-06 | $21.49 | $43.97 | 1,018,350 | — | — |
| 2013-06-05 | $21.46 | $43.92 | 1,146,900 | — | — |
| 2013-06-04 | $22.05 | $45.13 | 981,450 | — | — |
| 2013-06-03 | $22.03 | $45.09 | 1,858,350 | — | — |
| 2013-05-31 | $22.25 | $45.30 | 1,391,700 | — | — |
| 2013-05-30 | $22.42 | $45.65 | 816,150 | — | — |
| 2013-05-29 | $22.86 | $46.55 | 1,063,200 | — | — |
| 2013-05-28 | $23.31 | $47.45 | 1,025,850 | — | — |
| 2013-05-24 | $23.28 | $47.40 | 1,228,950 | — | — |
| 2013-05-23 | $23.17 | $47.18 | 1,256,550 | — | — |
| 2013-05-22 | $23.09 | $47.01 | 2,858,100 | — | — |
| 2013-05-21 | $22.13 | $45.07 | 1,055,250 | — | — |
| 2013-05-20 | $22.25 | $45.30 | 991,800 | — | — |
| 2013-05-17 | $22.49 | $45.80 | 1,199,550 | — | — |
| 2013-05-16 | $22.52 | $45.85 | 3,062,400 | — | — |
| 2013-05-15 | $22.95 | $46.72 | 2,103,600 | — | — |
| 2013-05-14 | $22.43 | $45.68 | 1,321,950 | — | — |
| 2013-05-13 | $21.90 | $44.59 | 874,650 | — | — |
| 2013-05-10 | $21.71 | $44.20 | 650,250 | — | — |
| 2013-05-09 | $21.61 | $44.01 | 431,700 | — | — |
| 2013-05-08 | $21.86 | $44.51 | 446,100 | — | — |
| 2013-05-07 | $21.87 | $44.54 | 666,300 | — | — |
| 2013-05-06 | $21.79 | $44.36 | 736,050 | — | — |
| 2013-05-03 | $22.10 | $45.00 | 879,300 | — | — |
| 2013-05-02 | $21.77 | $44.33 | 859,050 | — | — |
| 2013-05-01 | $21.47 | $43.72 | 593,100 | — | — |
| 2013-04-30 | $21.96 | $44.71 | 782,700 | — | — |
| 2013-04-29 | $21.81 | $44.40 | 693,750 | — | — |
| 2013-04-26 | $21.60 | $43.98 | 590,700 | — | — |
| 2013-04-25 | $21.59 | $43.95 | 534,900 | — | — |
| 2013-04-24 | $21.55 | $43.87 | 731,100 | — | — |
| 2013-04-23 | $21.73 | $44.25 | 912,000 | — | — |
| 2013-04-22 | $21.59 | $43.95 | 596,850 | — | — |
| 2013-04-19 | $21.50 | $43.78 | 565,950 | — | — |
| 2013-04-18 | $21.31 | $43.40 | 587,400 | — | — |
| 2013-04-17 | $21.36 | $43.49 | 1,064,700 | — | — |
| 2013-04-16 | $21.45 | $43.67 | 866,700 | — | — |
| 2013-04-15 | $20.76 | $42.27 | 1,316,550 | — | — |
| 2013-04-12 | $20.99 | $42.74 | 1,104,300 | — | — |
| 2013-04-11 | $21.16 | $43.08 | 1,035,750 | — | — |
| 2013-04-10 | $21.23 | $43.22 | 1,481,550 | — | — |
| 2013-04-09 | $21.13 | $43.02 | 1,822,200 | — | — |
| 2013-04-08 | $21.64 | $44.06 | 453,000 | — | — |
| 2013-04-05 | $21.60 | $43.98 | 587,700 | — | — |
| 2013-04-04 | $21.69 | $44.16 | 938,250 | — | — |
| 2013-04-03 | $21.33 | $43.44 | 1,717,050 | — | — |
| 2013-04-02 | $21.82 | $44.43 | 1,431,000 | — | — |
| 2013-04-01 | $21.87 | $44.52 | 1,122,600 | — | — |
| 2013-03-28 | $21.96 | $44.71 | 1,219,500 | — | — |
| 2013-03-27 | $21.77 | $44.33 | 979,650 | — | — |
| 2013-03-26 | $21.65 | $44.07 | 1,139,850 | — | — |
| 2013-03-25 | $21.51 | $43.80 | 1,288,650 | — | — |
| 2013-03-22 | $21.71 | $44.20 | 2,426,550 | — | — |
| 2013-03-21 | $20.96 | $42.68 | 1,386,000 | — | — |
| 2013-03-20 | $20.65 | $42.04 | 2,384,850 | — | — |
| 2013-03-19 | $19.73 | $40.18 | 1,185,900 | — | — |
| 2013-03-18 | $19.47 | $39.64 | 1,068,150 | — | — |
| 2013-03-15 | $19.25 | $39.19 | 848,700 | — | — |
| 2013-03-14 | $19.41 | $39.51 | 506,700 | — | — |
| 2013-03-13 | $19.23 | $39.16 | 512,250 | — | — |
| 2013-03-12 | $19.11 | $38.92 | 594,900 | — | — |
| 2013-03-11 | $19.02 | $38.73 | 632,100 | — | — |
| 2013-03-08 | $19.16 | $39.01 | 399,600 | — | — |
| 2013-03-07 | $19.19 | $39.07 | 999,000 | — | — |
| 2013-03-06 | $19.06 | $38.81 | 519,600 | — | — |
| 2013-03-05 | $19.08 | $38.85 | 521,100 | — | — |
| 2013-03-04 | $18.92 | $38.52 | 731,550 | — | — |
| 2013-03-01 | $18.97 | $38.62 | 1,319,100 | — | — |
| 2013-02-28 | $18.79 | $38.25 | 1,113,300 | — | — |
| 2013-02-27 | $18.88 | $38.44 | 3,517,950 | — | — |
| 2013-02-26 | $18.57 | $37.59 | 1,145,250 | — | — |
| 2013-02-25 | $18.53 | $37.51 | 1,378,200 | — | — |
| 2013-02-22 | $18.45 | $37.36 | 633,300 | — | — |
| 2013-02-21 | $18.26 | $36.97 | 1,025,700 | — | — |
| 2013-02-20 | $18.49 | $37.44 | 807,600 | — | — |
| 2013-02-19 | $18.70 | $37.86 | 1,686,450 | — | — |
| 2013-02-15 | $18.45 | $37.36 | 1,571,400 | — | — |
| 2013-02-14 | $18.67 | $37.80 | 957,900 | — | — |
| 2013-02-13 | $18.61 | $37.68 | 606,450 | — | — |
| 2013-02-12 | $18.69 | $37.84 | 832,200 | — | — |
| 2013-02-11 | $18.80 | $38.06 | 715,800 | — | — |
| 2013-02-08 | $18.79 | $38.05 | 1,099,950 | — | — |
| 2013-02-07 | $18.83 | $38.11 | 2,127,900 | — | — |
| 2013-02-06 | $18.59 | $37.64 | 1,523,550 | — | — |
| 2013-02-05 | $18.47 | $37.38 | 2,073,150 | — | — |
| 2013-02-04 | $18.50 | $37.45 | 1,167,300 | — | — |
| 2013-02-01 | $18.27 | $36.98 | 1,160,700 | — | — |
| 2013-01-31 | $17.92 | $36.28 | 1,664,100 | — | — |
| 2013-01-30 | $17.90 | $36.24 | 1,195,350 | — | — |
| 2013-01-29 | $18.05 | $36.53 | 1,586,850 | — | — |
| 2013-01-28 | $17.99 | $36.43 | 1,292,250 | — | — |
| 2013-01-25 | $18.12 | $36.68 | 1,338,900 | — | — |
| 2013-01-24 | $18.39 | $37.24 | 675,450 | — | — |
| 2013-01-23 | $18.37 | $37.19 | 829,500 | — | — |
| 2013-01-22 | $18.15 | $36.75 | 1,000,650 | — | — |
| 2013-01-18 | $18.04 | $36.52 | 958,650 | — | — |
| 2013-01-17 | $18.07 | $36.57 | 1,113,750 | — | — |
| 2013-01-16 | $17.89 | $36.21 | 920,700 | — | — |
| 2013-01-15 | $17.72 | $35.87 | 1,994,850 | — | — |
| 2013-01-14 | $18.15 | $36.74 | 5,069,850 | — | — |
| 2013-01-11 | $16.55 | $33.51 | 897,150 | — | — |
| 2013-01-10 | $16.59 | $33.58 | 1,059,300 | — | — |
| 2013-01-09 | $16.58 | $33.56 | 1,282,950 | — | — |
| 2013-01-08 | $16.61 | $33.63 | 1,786,050 | — | — |
| 2013-01-07 | $16.72 | $33.85 | 2,326,050 | — | — |
| 2013-01-04 | $16.70 | $33.81 | 2,665,500 | — | — |
| 2013-01-03 | $16.54 | $33.48 | 1,851,150 | — | — |
| 2013-01-02 | $15.86 | $32.11 | 1,513,800 | — | — |