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
- 1994-07-27 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 | $21.48 | $28.14 | 492,900 | — | — |
| 2013-12-30 | $21.69 | $28.41 | 382,650 | — | — |
| 2013-12-27 | $21.65 | $28.37 | 416,400 | — | — |
| 2013-12-26 | $21.66 | $28.38 | 397,650 | — | — |
| 2013-12-24 | $21.64 | $28.35 | 336,000 | — | — |
| 2013-12-23 | $21.50 | $28.17 | 807,150 | — | — |
| 2013-12-20 | $21.59 | $28.29 | 1,483,800 | — | — |
| 2013-12-19 | $21.52 | $28.19 | 465,900 | — | — |
| 2013-12-18 | $21.88 | $28.67 | 548,100 | — | — |
| 2013-12-17 | $21.58 | $28.27 | 454,800 | — | — |
| 2013-12-16 | $21.67 | $28.39 | 581,550 | — | — |
| 2013-12-13 | $21.76 | $28.51 | 555,000 | — | — |
| 2013-12-12 | $21.86 | $28.64 | 510,150 | — | — |
| 2013-12-11 | $21.94 | $28.74 | 802,350 | — | — |
| 2013-12-10 | $22.00 | $28.82 | 601,950 | — | — |
| 2013-12-09 | $22.09 | $28.94 | 666,900 | — | — |
| 2013-12-06 | $21.95 | $28.75 | 521,250 | — | — |
| 2013-12-05 | $21.81 | $28.57 | 754,050 | — | — |
| 2013-12-04 | $21.75 | $28.50 | 725,850 | — | — |
| 2013-12-03 | $22.05 | $28.88 | 1,277,250 | — | — |
| 2013-12-02 | $21.73 | $28.47 | 954,600 | — | — |
| 2013-11-29 | $21.87 | $28.65 | 334,050 | — | — |
| 2013-11-27 | $21.86 | $28.64 | 943,500 | — | — |
| 2013-11-26 | $21.77 | $28.53 | 1,092,600 | — | — |
| 2013-11-25 | $21.64 | $28.35 | 819,900 | — | — |
| 2013-11-22 | $21.58 | $28.27 | 2,030,400 | — | — |
| 2013-11-21 | $22.17 | $29.04 | 2,823,450 | — | — |
| 2013-11-20 | $22.45 | $29.41 | 820,350 | — | — |
| 2013-11-19 | $22.50 | $29.48 | 706,800 | — | — |
| 2013-11-18 | $22.63 | $29.64 | 734,700 | — | — |
| 2013-11-15 | $22.75 | $29.81 | 616,350 | — | — |
| 2013-11-14 | $22.67 | $29.70 | 1,019,400 | — | — |
| 2013-11-13 | $22.17 | $29.05 | 895,950 | — | — |
| 2013-11-12 | $22.05 | $28.89 | 1,207,050 | — | — |
| 2013-11-11 | $22.44 | $28.92 | 926,400 | — | — |
| 2013-11-08 | $22.33 | $28.77 | 827,400 | — | — |
| 2013-11-07 | $22.31 | $28.76 | 1,352,100 | — | — |
| 2013-11-06 | $22.71 | $29.27 | 1,178,700 | — | — |
| 2013-11-05 | $23.32 | $30.05 | 973,350 | — | — |
| 2013-11-04 | $23.56 | $30.36 | 783,000 | — | — |
| 2013-11-01 | $23.45 | $30.22 | 825,900 | — | — |
| 2013-10-31 | $23.51 | $30.30 | 821,850 | — | — |
| 2013-10-30 | $23.72 | $30.57 | 721,650 | — | — |
| 2013-10-29 | $24.06 | $31.01 | 743,250 | — | — |
| 2013-10-28 | $24.15 | $31.13 | 648,300 | — | — |
| 2013-10-25 | $24.19 | $31.17 | 465,000 | — | — |
| 2013-10-24 | $24.32 | $31.34 | 785,400 | — | — |
| 2013-10-23 | $24.12 | $31.08 | 664,500 | — | — |
| 2013-10-22 | $23.95 | $30.86 | 556,350 | — | — |
| 2013-10-21 | $23.96 | $30.88 | 563,250 | — | — |
| 2013-10-18 | $24.05 | $30.99 | 1,217,100 | — | — |
| 2013-10-17 | $24.03 | $30.96 | 1,093,500 | — | — |
| 2013-10-16 | $24.01 | $30.94 | 2,988,300 | — | — |
| 2013-10-15 | $22.67 | $29.21 | 2,455,350 | — | — |
| 2013-10-14 | $22.23 | $28.65 | 2,478,450 | — | — |
| 2013-10-11 | $22.07 | $28.45 | 1,115,100 | — | — |
| 2013-10-10 | $21.98 | $28.33 | 1,213,200 | — | — |
| 2013-10-09 | $21.43 | $27.61 | 998,400 | — | — |
| 2013-10-08 | $21.07 | $27.15 | 923,850 | — | — |
| 2013-10-07 | $21.59 | $27.83 | 569,400 | — | — |
| 2013-10-04 | $21.85 | $28.15 | 984,150 | — | — |
| 2013-10-03 | $21.88 | $28.20 | 913,650 | — | — |
| 2013-10-02 | $22.24 | $28.66 | 950,100 | — | — |
| 2013-10-01 | $22.55 | $29.06 | 1,169,100 | — | — |
| 2013-09-30 | $22.17 | $28.57 | 668,400 | — | — |
| 2013-09-27 | $22.23 | $28.64 | 774,600 | — | — |
| 2013-09-26 | $22.41 | $28.88 | 838,350 | — | — |
| 2013-09-25 | $22.38 | $28.84 | 1,316,850 | — | — |
| 2013-09-24 | $22.45 | $28.93 | 2,078,400 | — | — |
| 2013-09-23 | $22.48 | $28.97 | 2,076,600 | — | — |
| 2013-09-20 | $21.93 | $28.27 | 2,123,100 | — | — |
| 2013-09-19 | $21.77 | $28.05 | 1,447,500 | — | — |
| 2013-09-18 | $21.59 | $27.83 | 1,165,500 | — | — |
| 2013-09-17 | $21.13 | $27.23 | 1,815,450 | — | — |
| 2013-09-16 | $21.33 | $27.48 | 857,400 | — | — |
| 2013-09-13 | $21.32 | $27.47 | 779,550 | — | — |
| 2013-09-12 | $21.70 | $27.96 | 1,133,250 | — | — |
| 2013-09-11 | $21.28 | $27.42 | 638,100 | — | — |
| 2013-09-10 | $21.35 | $27.51 | 1,237,200 | — | — |
| 2013-09-09 | $21.07 | $27.16 | 1,082,550 | — | — |
| 2013-09-06 | $20.73 | $26.72 | 1,495,350 | — | — |
| 2013-09-05 | $20.74 | $26.73 | 1,273,350 | — | — |
| 2013-09-04 | $20.24 | $26.08 | 808,650 | — | — |
| 2013-09-03 | $20.37 | $26.25 | 1,412,250 | — | — |
| 2013-08-30 | $20.81 | $26.81 | 754,050 | — | — |
| 2013-08-29 | $21.23 | $27.35 | 559,950 | — | — |
| 2013-08-28 | $21.09 | $27.17 | 920,850 | — | — |
| 2013-08-27 | $21.07 | $27.16 | 841,350 | — | — |
| 2013-08-26 | $21.33 | $27.49 | 1,158,000 | — | — |
| 2013-08-23 | $21.11 | $27.21 | 1,946,850 | — | — |
| 2013-08-22 | $21.07 | $27.16 | 2,574,150 | — | — |
| 2013-08-21 | $22.03 | $28.39 | 608,700 | — | — |
| 2013-08-20 | $21.92 | $28.25 | 660,300 | — | — |
| 2013-08-19 | $21.47 | $27.67 | 1,087,800 | — | — |
| 2013-08-16 | $21.83 | $28.13 | 956,850 | — | — |
| 2013-08-15 | $21.91 | $28.24 | 1,542,450 | — | — |
| 2013-08-14 | $22.85 | $29.01 | 572,700 | — | — |
| 2013-08-13 | $23.02 | $29.23 | 990,300 | — | — |
| 2013-08-12 | $23.73 | $30.13 | 379,800 | — | — |
| 2013-08-09 | $23.77 | $30.19 | 504,900 | — | — |
| 2013-08-08 | $23.66 | $30.05 | 446,250 | — | — |
| 2013-08-07 | $23.43 | $29.75 | 556,200 | — | — |
| 2013-08-06 | $23.03 | $29.25 | 659,700 | — | — |
| 2013-08-05 | $23.09 | $29.32 | 873,300 | — | — |
| 2013-08-02 | $22.99 | $29.20 | 446,550 | — | — |
| 2013-08-01 | $23.19 | $29.44 | 516,300 | — | — |
| 2013-07-31 | $23.15 | $29.39 | 526,800 | — | — |
| 2013-07-30 | $23.45 | $29.77 | 542,400 | — | — |
| 2013-07-29 | $23.57 | $29.93 | 426,900 | — | — |
| 2013-07-26 | $23.62 | $29.99 | 569,850 | — | — |
| 2013-07-25 | $23.65 | $30.03 | 708,000 | — | — |
| 2013-07-24 | $23.69 | $30.08 | 762,900 | — | — |
| 2013-07-23 | $23.67 | $30.05 | 389,700 | — | — |
| 2013-07-22 | $23.79 | $30.21 | 450,900 | — | — |
| 2013-07-19 | $23.73 | $30.14 | 487,500 | — | — |
| 2013-07-18 | $23.48 | $29.82 | 351,600 | — | — |
| 2013-07-17 | $23.25 | $29.53 | 1,071,750 | — | — |
| 2013-07-16 | $23.12 | $29.36 | 452,250 | — | — |
| 2013-07-15 | $23.31 | $29.60 | 596,100 | — | — |
| 2013-07-12 | $23.41 | $29.73 | 925,050 | — | — |
| 2013-07-11 | $23.15 | $29.40 | 616,050 | — | — |
| 2013-07-10 | $23.01 | $29.22 | 865,800 | — | — |
| 2013-07-09 | $23.39 | $29.70 | 805,650 | — | — |
| 2013-07-08 | $22.99 | $29.20 | 837,150 | — | — |
| 2013-07-05 | $23.18 | $29.44 | 617,100 | — | — |
| 2013-07-03 | $23.03 | $29.24 | 453,150 | — | — |
| 2013-07-02 | $23.00 | $29.21 | 755,250 | — | — |
| 2013-07-01 | $22.95 | $29.15 | 1,241,100 | — | — |
| 2013-06-28 | $22.63 | $28.74 | 2,063,850 | — | — |
| 2013-06-27 | $22.66 | $28.78 | 849,450 | — | — |
| 2013-06-26 | $22.55 | $28.63 | 1,003,200 | — | — |
| 2013-06-25 | $22.49 | $28.56 | 1,019,850 | — | — |
| 2013-06-24 | $22.19 | $28.17 | 1,110,600 | — | — |
| 2013-06-21 | $22.60 | $28.70 | 1,375,950 | — | — |
| 2013-06-20 | $22.72 | $28.85 | 1,035,450 | — | — |
| 2013-06-19 | $23.31 | $29.60 | 1,036,050 | — | — |
| 2013-06-18 | $23.34 | $29.64 | 402,900 | — | — |
| 2013-06-17 | $23.25 | $29.53 | 435,900 | — | — |
| 2013-06-14 | $23.31 | $29.60 | 416,100 | — | — |
| 2013-06-13 | $23.41 | $29.72 | 822,600 | — | — |
| 2013-06-12 | $22.73 | $28.87 | 1,024,050 | — | — |
| 2013-06-11 | $22.93 | $29.12 | 948,150 | — | — |
| 2013-06-10 | $23.06 | $29.28 | 628,800 | — | — |
| 2013-06-07 | $23.17 | $29.43 | 608,250 | — | — |
| 2013-06-06 | $23.48 | $29.82 | 622,950 | — | — |
| 2013-06-05 | $22.71 | $28.84 | 667,500 | — | — |
| 2013-06-04 | $23.07 | $29.30 | 736,950 | — | — |
| 2013-06-03 | $23.25 | $29.53 | 895,050 | — | — |
| 2013-05-31 | $23.21 | $29.48 | 687,450 | — | — |
| 2013-05-30 | $23.49 | $29.83 | 544,950 | — | — |
| 2013-05-29 | $23.77 | $30.18 | 722,550 | — | — |
| 2013-05-28 | $24.35 | $30.92 | 705,150 | — | — |
| 2013-05-24 | $24.45 | $31.04 | 452,100 | — | — |
| 2013-05-23 | $24.29 | $30.84 | 741,900 | — | — |
| 2013-05-22 | $24.79 | $31.48 | 751,650 | — | — |
| 2013-05-21 | $25.35 | $32.20 | 493,500 | — | — |
| 2013-05-20 | $25.27 | $32.09 | 741,000 | — | — |
| 2013-05-17 | $25.33 | $32.17 | 968,250 | — | — |
| 2013-05-16 | $25.03 | $31.79 | 1,054,500 | — | — |
| 2013-05-15 | $25.62 | $32.11 | 1,336,350 | — | — |
| 2013-05-14 | $25.81 | $32.35 | 1,053,900 | — | — |
| 2013-05-13 | $25.60 | $32.09 | 661,050 | — | — |
| 2013-05-10 | $25.87 | $32.43 | 889,800 | — | — |
| 2013-05-09 | $25.78 | $32.31 | 977,250 | — | — |
| 2013-05-08 | $25.73 | $32.25 | 997,050 | — | — |
| 2013-05-07 | $25.62 | $32.11 | 1,153,650 | — | — |
| 2013-05-06 | $25.58 | $32.06 | 1,303,200 | — | — |
| 2013-05-03 | $25.22 | $31.61 | 783,750 | — | — |
| 2013-05-02 | $25.17 | $31.55 | 808,500 | — | — |
| 2013-05-01 | $24.79 | $31.07 | 1,109,700 | — | — |
| 2013-04-30 | $24.97 | $31.29 | 809,250 | — | — |
| 2013-04-29 | $24.73 | $30.99 | 913,500 | — | — |
| 2013-04-26 | $24.89 | $31.20 | 897,750 | — | — |
| 2013-04-25 | $25.03 | $31.38 | 879,150 | — | — |
| 2013-04-24 | $25.24 | $31.64 | 681,900 | — | — |
| 2013-04-23 | $25.51 | $31.97 | 691,950 | — | — |
| 2013-04-22 | $25.48 | $31.94 | 793,950 | — | — |
| 2013-04-19 | $25.14 | $31.51 | 675,600 | — | — |
| 2013-04-18 | $24.91 | $31.22 | 803,250 | — | — |
| 2013-04-17 | $24.93 | $31.25 | 872,550 | — | — |
| 2013-04-16 | $25.53 | $31.99 | 1,345,050 | — | — |
| 2013-04-15 | $24.79 | $31.07 | 755,100 | — | — |
| 2013-04-12 | $25.45 | $31.90 | 637,050 | — | — |
| 2013-04-11 | $25.13 | $31.50 | 803,700 | — | — |
| 2013-04-10 | $25.39 | $31.83 | 1,463,700 | — | — |
| 2013-04-09 | $24.65 | $30.90 | 793,800 | — | — |
| 2013-04-08 | $25.03 | $31.38 | 1,181,850 | — | — |
| 2013-04-05 | $24.85 | $31.15 | 759,750 | — | — |
| 2013-04-04 | $25.00 | $31.33 | 1,001,100 | — | — |
| 2013-04-03 | $24.65 | $30.90 | 845,700 | — | — |
| 2013-04-02 | $24.79 | $31.08 | 942,750 | — | — |
| 2013-04-01 | $24.92 | $31.23 | 1,130,550 | — | — |
| 2013-03-28 | $25.08 | $31.43 | 1,707,000 | — | — |
| 2013-03-27 | $24.43 | $30.62 | 643,350 | — | — |
| 2013-03-26 | $24.34 | $30.51 | 1,032,000 | — | — |
| 2013-03-25 | $24.37 | $30.55 | 1,028,700 | — | — |
| 2013-03-22 | $24.35 | $30.52 | 632,400 | — | — |
| 2013-03-21 | $24.16 | $30.28 | 843,600 | — | — |
| 2013-03-20 | $24.23 | $30.37 | 1,267,200 | — | — |
| 2013-03-19 | $24.06 | $30.16 | 1,200,450 | — | — |
| 2013-03-18 | $23.74 | $29.76 | 1,260,750 | — | — |
| 2013-03-15 | $23.84 | $29.88 | 2,767,800 | — | — |
| 2013-03-14 | $23.85 | $29.90 | 1,126,950 | — | — |
| 2013-03-13 | $23.85 | $29.90 | 838,650 | — | — |
| 2013-03-12 | $23.79 | $29.81 | 774,750 | — | — |
| 2013-03-11 | $23.71 | $29.72 | 863,100 | — | — |
| 2013-03-08 | $23.83 | $29.86 | 2,251,800 | — | — |
| 2013-03-07 | $23.67 | $29.66 | 1,028,700 | — | — |
| 2013-03-06 | $23.65 | $29.65 | 1,140,000 | — | — |
| 2013-03-05 | $23.59 | $29.57 | 1,077,000 | — | — |
| 2013-03-04 | $23.13 | $28.99 | 1,552,050 | — | — |
| 2013-03-01 | $22.99 | $28.81 | 1,632,900 | — | — |
| 2013-02-28 | $23.03 | $28.86 | 16,917,600 | — | — |
| 2013-02-27 | $22.90 | $28.70 | 2,614,050 | — | — |
| 2013-02-26 | $22.84 | $28.63 | 3,011,550 | — | — |
| 2013-02-25 | $22.25 | $27.88 | 1,074,000 | — | — |
| 2013-02-22 | $22.38 | $28.05 | 1,981,200 | — | — |
| 2013-02-21 | $22.17 | $27.78 | 1,825,500 | — | — |
| 2013-02-20 | $22.09 | $27.68 | 1,810,200 | — | — |
| 2013-02-19 | $22.54 | $28.25 | 1,507,800 | — | — |
| 2013-02-15 | $22.65 | $28.39 | 1,314,000 | — | — |
| 2013-02-14 | $22.15 | $27.77 | 2,185,650 | — | — |
| 2013-02-13 | $22.00 | $27.57 | 1,464,450 | — | — |
| 2013-02-12 | $21.87 | $26.99 | 2,187,600 | — | — |
| 2013-02-11 | $21.75 | $26.84 | 1,765,950 | — | — |
| 2013-02-08 | $22.00 | $27.15 | 953,850 | — | — |
| 2013-02-07 | $22.13 | $27.32 | 1,119,900 | — | — |
| 2013-02-06 | $21.97 | $27.11 | 655,650 | — | — |
| 2013-02-05 | $21.79 | $26.90 | 1,029,750 | — | — |
| 2013-02-04 | $21.71 | $26.80 | 833,100 | — | — |
| 2013-02-01 | $21.92 | $27.06 | 1,119,300 | — | — |
| 2013-01-31 | $21.75 | $26.84 | 927,300 | — | — |
| 2013-01-30 | $21.63 | $26.69 | 887,850 | — | — |
| 2013-01-29 | $21.66 | $26.73 | 863,850 | — | — |
| 2013-01-28 | $21.75 | $26.84 | 870,000 | — | — |
| 2013-01-25 | $21.66 | $26.73 | 596,550 | — | — |
| 2013-01-24 | $21.57 | $26.62 | 804,150 | — | — |
| 2013-01-23 | $21.57 | $26.63 | 816,150 | — | — |
| 2013-01-22 | $21.64 | $26.71 | 1,715,100 | — | — |
| 2013-01-18 | $21.83 | $26.95 | 3,439,050 | — | — |
| 2013-01-17 | $20.48 | $25.28 | 664,500 | — | — |
| 2013-01-16 | $20.39 | $25.17 | 1,001,400 | — | — |
| 2013-01-15 | $20.36 | $25.13 | 801,300 | — | — |
| 2013-01-14 | $20.29 | $25.04 | 808,800 | — | — |
| 2013-01-11 | $20.37 | $25.15 | 797,700 | — | — |
| 2013-01-10 | $20.39 | $25.17 | 799,500 | — | — |
| 2013-01-09 | $20.30 | $25.06 | 1,994,400 | — | — |
| 2013-01-08 | $20.07 | $24.78 | 1,473,450 | — | — |
| 2013-01-07 | $19.75 | $24.37 | 1,303,200 | — | — |
| 2013-01-04 | $19.70 | $24.31 | 1,318,950 | — | — |
| 2013-01-03 | $19.35 | $23.88 | 2,948,550 | — | — |
| 2013-01-02 | $19.20 | $23.70 | 3,696,900 | — | — |