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
- 1994-06-24 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 | $17.45 | $59.02 | 731,500 | — | — |
| 2013-12-30 | $17.49 | $59.15 | 487,100 | — | — |
| 2013-12-27 | $17.32 | $58.58 | 318,100 | — | — |
| 2013-12-26 | $17.38 | $58.49 | 509,400 | — | — |
| 2013-12-24 | $17.43 | $58.66 | 197,400 | — | — |
| 2013-12-23 | $17.40 | $58.56 | 430,000 | — | — |
| 2013-12-20 | $17.45 | $58.73 | 982,200 | — | — |
| 2013-12-19 | $17.31 | $58.26 | 1,159,200 | — | — |
| 2013-12-18 | $17.28 | $58.16 | 519,000 | — | — |
| 2013-12-17 | $16.95 | $57.04 | 423,200 | — | — |
| 2013-12-16 | $16.65 | $56.04 | 490,500 | — | — |
| 2013-12-13 | $16.52 | $55.60 | 461,000 | — | — |
| 2013-12-12 | $16.67 | $56.10 | 492,900 | — | — |
| 2013-12-11 | $16.64 | $56.00 | 645,600 | — | — |
| 2013-12-10 | $17.17 | $57.79 | 453,200 | — | — |
| 2013-12-09 | $17.22 | $57.95 | 483,600 | — | — |
| 2013-12-06 | $17.32 | $58.29 | 431,500 | — | — |
| 2013-12-05 | $17.15 | $57.72 | 222,700 | — | — |
| 2013-12-04 | $17.11 | $57.58 | 443,800 | — | — |
| 2013-12-03 | $17.09 | $57.52 | 380,100 | — | — |
| 2013-12-02 | $17.12 | $57.62 | 420,100 | — | — |
| 2013-11-29 | $17.46 | $58.76 | 385,700 | — | — |
| 2013-11-27 | $17.61 | $59.27 | 267,900 | — | — |
| 2013-11-26 | $17.36 | $58.42 | 593,800 | — | — |
| 2013-11-25 | $17.52 | $58.96 | 833,900 | — | — |
| 2013-11-22 | $17.39 | $58.53 | 250,700 | — | — |
| 2013-11-21 | $17.38 | $58.49 | 503,700 | — | — |
| 2013-11-20 | $17.12 | $57.62 | 327,200 | — | — |
| 2013-11-19 | $17.25 | $58.05 | 539,000 | — | — |
| 2013-11-18 | $17.38 | $58.49 | 827,900 | — | — |
| 2013-11-15 | $17.86 | $60.11 | 1,253,700 | — | — |
| 2013-11-14 | $17.46 | $58.76 | 500,700 | — | — |
| 2013-11-13 | $17.24 | $58.02 | 303,900 | — | — |
| 2013-11-12 | $17.15 | $57.72 | 381,500 | — | — |
| 2013-11-11 | $17.47 | $58.79 | 404,100 | — | — |
| 2013-11-08 | $17.44 | $58.69 | 411,000 | — | — |
| 2013-11-07 | $17.54 | $59.03 | 618,500 | — | — |
| 2013-11-06 | $17.96 | $60.44 | 587,000 | — | — |
| 2013-11-05 | $17.99 | $60.54 | 474,100 | — | — |
| 2013-11-04 | $18.45 | $62.09 | 810,300 | — | — |
| 2013-11-01 | $18.10 | $60.92 | 740,900 | — | — |
| 2013-10-31 | $18.07 | $60.81 | 679,200 | — | — |
| 2013-10-30 | $18.08 | $60.85 | 1,146,500 | — | — |
| 2013-10-29 | $17.91 | $60.28 | 531,300 | — | — |
| 2013-10-28 | $18.03 | $60.68 | 826,400 | — | — |
| 2013-10-25 | $18.22 | $61.32 | 1,673,400 | — | — |
| 2013-10-24 | $18.81 | $63.30 | 747,300 | — | — |
| 2013-10-23 | $18.67 | $62.83 | 1,263,500 | — | — |
| 2013-10-22 | $18.58 | $62.53 | 1,175,500 | — | — |
| 2013-10-21 | $18.37 | $61.82 | 597,700 | — | — |
| 2013-10-18 | $18.41 | $61.96 | 1,072,800 | — | — |
| 2013-10-17 | $18.14 | $61.05 | 1,368,000 | — | — |
| 2013-10-16 | $17.83 | $60.01 | 571,700 | — | — |
| 2013-10-15 | $17.39 | $58.53 | 1,205,900 | — | — |
| 2013-10-14 | $17.37 | $58.46 | 894,900 | — | — |
| 2013-10-11 | $17.62 | $59.30 | 1,952,600 | — | — |
| 2013-10-10 | $17.31 | $58.26 | 1,401,500 | — | — |
| 2013-10-09 | $16.30 | $54.86 | 511,300 | — | — |
| 2013-10-08 | $16.46 | $55.40 | 617,200 | — | — |
| 2013-10-07 | $16.75 | $56.37 | 738,400 | — | — |
| 2013-10-04 | $16.51 | $55.56 | 563,700 | — | — |
| 2013-10-03 | $16.35 | $55.03 | 556,200 | — | — |
| 2013-10-02 | $16.74 | $56.34 | 493,600 | — | — |
| 2013-10-01 | $16.78 | $56.47 | 521,900 | — | — |
| 2013-09-30 | $16.27 | $54.76 | 513,600 | — | — |
| 2013-09-27 | $16.56 | $55.73 | 447,600 | — | — |
| 2013-09-26 | $16.47 | $55.43 | 632,500 | — | — |
| 2013-09-25 | $16.42 | $54.98 | 769,900 | — | — |
| 2013-09-24 | $16.56 | $55.44 | 649,700 | — | — |
| 2013-09-23 | $16.56 | $55.44 | 629,200 | — | — |
| 2013-09-20 | $16.36 | $54.77 | 729,300 | — | — |
| 2013-09-19 | $16.81 | $56.28 | 515,400 | — | — |
| 2013-09-18 | $16.85 | $56.41 | 632,000 | — | — |
| 2013-09-17 | $16.20 | $54.24 | 502,000 | — | — |
| 2013-09-16 | $16.01 | $53.60 | 508,600 | — | — |
| 2013-09-13 | $15.78 | $52.83 | 807,300 | — | — |
| 2013-09-12 | $15.79 | $52.87 | 338,000 | — | — |
| 2013-09-11 | $15.82 | $52.97 | 368,600 | — | — |
| 2013-09-10 | $15.90 | $53.23 | 530,100 | — | — |
| 2013-09-09 | $15.89 | $53.20 | 690,400 | — | — |
| 2013-09-06 | $15.51 | $51.93 | 1,887,400 | — | — |
| 2013-09-05 | $15.17 | $50.79 | 1,362,300 | — | — |
| 2013-09-04 | $15.21 | $50.92 | 667,800 | — | — |
| 2013-09-03 | $14.95 | $50.05 | 962,400 | — | — |
| 2013-08-30 | $15.13 | $50.66 | 930,100 | — | — |
| 2013-08-29 | $15.11 | $50.59 | 935,500 | — | — |
| 2013-08-28 | $15.09 | $50.52 | 429,000 | — | — |
| 2013-08-27 | $15.33 | $51.33 | 504,300 | — | — |
| 2013-08-26 | $15.30 | $51.23 | 343,500 | — | — |
| 2013-08-23 | $15.25 | $51.06 | 1,182,400 | — | — |
| 2013-08-22 | $15.20 | $50.89 | 149,100 | — | — |
| 2013-08-21 | $15.13 | $50.66 | 517,000 | — | — |
| 2013-08-20 | $15.26 | $51.09 | 392,600 | — | — |
| 2013-08-19 | $14.83 | $49.65 | 506,300 | — | — |
| 2013-08-16 | $15.09 | $50.52 | 883,800 | — | — |
| 2013-08-15 | $15.67 | $52.46 | 1,175,000 | — | — |
| 2013-08-14 | $16.17 | $54.14 | 322,700 | — | — |
| 2013-08-13 | $16.19 | $54.21 | 425,800 | — | — |
| 2013-08-12 | $16.41 | $54.94 | 429,700 | — | — |
| 2013-08-09 | $16.45 | $55.08 | 963,900 | — | — |
| 2013-08-08 | $16.45 | $55.08 | 423,400 | — | — |
| 2013-08-07 | $16.55 | $55.41 | 499,900 | — | — |
| 2013-08-06 | $16.61 | $55.61 | 525,400 | — | — |
| 2013-08-05 | $16.46 | $55.11 | 482,400 | — | — |
| 2013-08-02 | $16.35 | $54.74 | 498,000 | — | — |
| 2013-08-01 | $16.44 | $55.04 | 482,700 | — | — |
| 2013-07-31 | $16.36 | $54.77 | 683,400 | — | — |
| 2013-07-30 | $16.82 | $56.31 | 234,900 | — | — |
| 2013-07-29 | $16.99 | $56.88 | 581,700 | — | — |
| 2013-07-26 | $17.08 | $57.18 | 1,077,800 | — | — |
| 2013-07-25 | $16.61 | $55.61 | 944,600 | — | — |
| 2013-07-24 | $16.44 | $55.04 | 953,400 | — | — |
| 2013-07-23 | $16.90 | $56.58 | 337,100 | — | — |
| 2013-07-22 | $16.90 | $56.58 | 386,200 | — | — |
| 2013-07-19 | $16.93 | $56.68 | 741,600 | — | — |
| 2013-07-18 | $16.91 | $56.62 | 342,300 | — | — |
| 2013-07-17 | $16.73 | $56.01 | 535,300 | — | — |
| 2013-07-16 | $16.67 | $55.81 | 637,800 | — | — |
| 2013-07-15 | $16.76 | $56.11 | 563,300 | — | — |
| 2013-07-12 | $16.56 | $55.44 | 327,700 | — | — |
| 2013-07-11 | $16.51 | $55.28 | 755,400 | — | — |
| 2013-07-10 | $16.16 | $54.10 | 497,700 | — | — |
| 2013-07-09 | $16.07 | $53.80 | 678,600 | — | — |
| 2013-07-08 | $15.83 | $53.00 | 488,100 | — | — |
| 2013-07-05 | $15.73 | $52.66 | 1,266,800 | — | — |
| 2013-07-03 | $15.67 | $52.46 | 499,600 | — | — |
| 2013-07-02 | $15.64 | $52.36 | 716,900 | — | — |
| 2013-07-01 | $15.30 | $51.23 | 667,900 | — | — |
| 2013-06-28 | $15.17 | $50.79 | 1,292,100 | — | — |
| 2013-06-27 | $15.35 | $51.39 | 545,500 | — | — |
| 2013-06-26 | $14.97 | $50.12 | 571,100 | — | — |
| 2013-06-25 | $14.82 | $49.33 | 920,400 | — | — |
| 2013-06-24 | $14.26 | $47.47 | 1,066,800 | — | — |
| 2013-06-21 | $14.71 | $48.97 | 2,261,200 | — | — |
| 2013-06-20 | $15.08 | $50.20 | 780,900 | — | — |
| 2013-06-19 | $15.80 | $52.60 | 319,100 | — | — |
| 2013-06-18 | $16.35 | $54.43 | 410,400 | — | — |
| 2013-06-17 | $16.21 | $53.96 | 593,700 | — | — |
| 2013-06-14 | $16.11 | $53.63 | 459,600 | — | — |
| 2013-06-13 | $16.18 | $53.86 | 465,700 | — | — |
| 2013-06-12 | $15.89 | $52.90 | 500,100 | — | — |
| 2013-06-11 | $16.14 | $53.73 | 378,600 | — | — |
| 2013-06-10 | $16.62 | $55.33 | 506,200 | — | — |
| 2013-06-07 | $16.73 | $55.69 | 534,100 | — | — |
| 2013-06-06 | $16.66 | $55.46 | 701,500 | — | — |
| 2013-06-05 | $16.45 | $54.76 | 905,900 | — | — |
| 2013-06-04 | $16.61 | $55.29 | 1,405,300 | — | — |
| 2013-06-03 | $16.94 | $56.39 | 943,800 | — | — |
| 2013-05-31 | $16.89 | $56.22 | 765,300 | — | — |
| 2013-05-30 | $17.12 | $56.99 | 667,500 | — | — |
| 2013-05-29 | $17.52 | $58.32 | 810,700 | — | — |
| 2013-05-28 | $17.81 | $59.29 | 1,333,000 | — | — |
| 2013-05-24 | $17.83 | $59.35 | 639,600 | — | — |
| 2013-05-23 | $17.91 | $59.62 | 861,500 | — | — |
| 2013-05-22 | $18.10 | $60.25 | 1,314,500 | — | — |
| 2013-05-21 | $18.71 | $62.28 | 465,200 | — | — |
| 2013-05-20 | $18.59 | $61.88 | 526,200 | — | — |
| 2013-05-17 | $18.64 | $62.05 | 828,400 | — | — |
| 2013-05-16 | $18.58 | $61.85 | 957,200 | — | — |
| 2013-05-15 | $18.69 | $62.22 | 790,000 | — | — |
| 2013-05-14 | $18.50 | $61.58 | 1,807,600 | — | — |
| 2013-05-13 | $18.31 | $60.95 | 589,800 | — | — |
| 2013-05-10 | $18.38 | $61.18 | 522,600 | — | — |
| 2013-05-09 | $18.42 | $61.32 | 722,000 | — | — |
| 2013-05-08 | $18.53 | $61.68 | 507,500 | — | — |
| 2013-05-07 | $18.40 | $61.25 | 482,700 | — | — |
| 2013-05-06 | $18.33 | $61.02 | 434,300 | — | — |
| 2013-05-03 | $18.10 | $60.25 | 726,200 | — | — |
| 2013-05-02 | $17.78 | $59.19 | 967,700 | — | — |
| 2013-05-01 | $17.62 | $58.65 | 1,470,400 | — | — |
| 2013-04-30 | $17.94 | $59.72 | 650,700 | — | — |
| 2013-04-29 | $17.73 | $59.02 | 570,100 | — | — |
| 2013-04-26 | $17.60 | $58.59 | 1,245,300 | — | — |
| 2013-04-25 | $17.60 | $58.59 | 1,406,100 | — | — |
| 2013-04-24 | $17.33 | $57.69 | 842,000 | — | — |
| 2013-04-23 | $17.28 | $57.52 | 1,083,800 | — | — |
| 2013-04-22 | $16.91 | $56.29 | 742,500 | — | — |
| 2013-04-19 | $16.99 | $56.56 | 1,082,700 | — | — |
| 2013-04-18 | $16.57 | $55.16 | 580,900 | — | — |
| 2013-04-17 | $16.61 | $55.29 | 844,400 | — | — |
| 2013-04-16 | $16.97 | $56.49 | 868,500 | — | — |
| 2013-04-15 | $16.55 | $55.09 | 954,300 | — | — |
| 2013-04-12 | $17.01 | $56.62 | 716,000 | — | — |
| 2013-04-11 | $17.03 | $56.69 | 853,000 | — | — |
| 2013-04-10 | $16.78 | $55.86 | 552,300 | — | — |
| 2013-04-09 | $16.66 | $55.46 | 569,000 | — | — |
| 2013-04-08 | $16.82 | $55.99 | 578,400 | — | — |
| 2013-04-05 | $16.66 | $55.46 | 634,200 | — | — |
| 2013-04-04 | $16.88 | $56.19 | 745,800 | — | — |
| 2013-04-03 | $16.71 | $55.63 | 1,851,900 | — | — |
| 2013-04-02 | $16.90 | $56.26 | 1,530,200 | — | — |
| 2013-04-01 | $16.88 | $56.19 | 783,500 | — | — |
| 2013-03-28 | $17.13 | $57.02 | 1,625,800 | — | — |
| 2013-03-27 | $17.01 | $56.62 | 594,000 | — | — |
| 2013-03-26 | $16.87 | $56.16 | 617,000 | — | — |
| 2013-03-25 | $16.78 | $55.58 | 698,600 | — | — |
| 2013-03-22 | $16.72 | $55.38 | 532,500 | — | — |
| 2013-03-21 | $16.61 | $55.01 | 663,500 | — | — |
| 2013-03-20 | $16.66 | $55.18 | 727,000 | — | — |
| 2013-03-19 | $16.35 | $54.15 | 626,700 | — | — |
| 2013-03-18 | $16.36 | $54.18 | 1,134,900 | — | — |
| 2013-03-15 | $16.74 | $55.44 | 1,863,300 | — | — |
| 2013-03-14 | $16.43 | $54.42 | 779,200 | — | — |
| 2013-03-13 | $16.12 | $53.39 | 703,100 | — | — |
| 2013-03-12 | $16.10 | $53.32 | 633,100 | — | — |
| 2013-03-11 | $16.27 | $53.89 | 607,700 | — | — |
| 2013-03-08 | $16.24 | $53.79 | 710,300 | — | — |
| 2013-03-07 | $16.24 | $53.79 | 590,600 | — | — |
| 2013-03-06 | $16.40 | $54.32 | 695,500 | — | — |
| 2013-03-05 | $16.40 | $54.32 | 4,913,600 | — | — |
| 2013-03-04 | $16.35 | $54.15 | 518,400 | — | — |
| 2013-03-01 | $16.12 | $53.39 | 484,400 | — | — |
| 2013-02-28 | $15.87 | $52.56 | 1,015,800 | — | — |
| 2013-02-27 | $15.82 | $52.40 | 908,400 | — | — |
| 2013-02-26 | $15.59 | $51.63 | 931,800 | — | — |
| 2013-02-25 | $15.47 | $51.24 | 1,375,500 | — | — |
| 2013-02-22 | $15.98 | $52.93 | 1,128,200 | — | — |
| 2013-02-21 | $15.59 | $51.63 | 2,228,100 | — | — |
| 2013-02-20 | $16.09 | $53.29 | 1,568,200 | — | — |
| 2013-02-19 | $16.34 | $54.12 | 1,103,700 | — | — |
| 2013-02-15 | $16.59 | $54.95 | 1,601,800 | — | — |
| 2013-02-14 | $16.47 | $54.55 | 689,800 | — | — |
| 2013-02-13 | $16.37 | $54.22 | 1,091,600 | — | — |
| 2013-02-12 | $16.25 | $53.82 | 546,300 | — | — |
| 2013-02-11 | $16.04 | $53.12 | 714,800 | — | — |
| 2013-02-08 | $16.01 | $53.02 | 331,000 | — | — |
| 2013-02-07 | $15.88 | $52.59 | 540,900 | — | — |
| 2013-02-06 | $15.98 | $52.93 | 847,300 | — | — |
| 2013-02-05 | $15.90 | $52.66 | 1,089,300 | — | — |
| 2013-02-04 | $15.75 | $52.16 | 1,586,800 | — | — |
| 2013-02-01 | $15.74 | $52.13 | 1,174,200 | — | — |
| 2013-01-31 | $15.67 | $51.90 | 1,135,200 | — | — |
| 2013-01-30 | $15.50 | $51.34 | 1,743,100 | — | — |
| 2013-01-29 | $15.54 | $51.47 | 943,100 | — | — |
| 2013-01-28 | $15.44 | $51.14 | 938,600 | — | — |
| 2013-01-25 | $15.19 | $50.31 | 592,300 | — | — |
| 2013-01-24 | $15.08 | $49.94 | 604,200 | — | — |
| 2013-01-23 | $15.00 | $49.68 | 860,200 | — | — |
| 2013-01-22 | $15.00 | $49.68 | 654,400 | — | — |
| 2013-01-18 | $14.70 | $48.69 | 1,027,000 | — | — |
| 2013-01-17 | $14.57 | $48.26 | 466,500 | — | — |
| 2013-01-16 | $14.59 | $48.32 | 320,400 | — | — |
| 2013-01-15 | $14.54 | $48.16 | 377,600 | — | — |
| 2013-01-14 | $14.35 | $47.53 | 264,300 | — | — |
| 2013-01-11 | $14.29 | $47.33 | 479,600 | — | — |
| 2013-01-10 | $14.27 | $47.26 | 471,400 | — | — |
| 2013-01-09 | $14.34 | $47.49 | 349,900 | — | — |
| 2013-01-08 | $14.22 | $47.10 | 400,300 | — | — |
| 2013-01-07 | $14.33 | $47.46 | 428,200 | — | — |
| 2013-01-04 | $14.31 | $47.39 | 621,200 | — | — |
| 2013-01-03 | $14.22 | $47.10 | 531,300 | — | — |
| 2013-01-02 | $14.35 | $47.53 | 897,700 | — | — |