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 | $29.67 | $36.23 | 525,977 | — | — |
| 2013-12-30 | $30.12 | $36.53 | 300,000 | — | — |
| 2013-12-27 | $30.31 | $36.76 | 316,797 | — | — |
| 2013-12-26 | $30.84 | $37.40 | 213,672 | — | — |
| 2013-12-24 | $30.73 | $37.26 | 146,875 | — | — |
| 2013-12-23 | $30.74 | $37.27 | 432,617 | — | — |
| 2013-12-20 | $30.66 | $37.18 | 737,109 | — | — |
| 2013-12-19 | $30.07 | $36.47 | 368,359 | — | — |
| 2013-12-18 | $30.54 | $37.03 | 967,969 | — | — |
| 2013-12-17 | $29.70 | $36.02 | 474,219 | — | — |
| 2013-12-16 | $29.70 | $36.01 | 632,422 | — | — |
| 2013-12-13 | $28.50 | $34.56 | 256,250 | — | — |
| 2013-12-12 | $27.91 | $33.85 | 428,320 | — | — |
| 2013-12-11 | $28.14 | $34.13 | 328,320 | — | — |
| 2013-12-10 | $28.78 | $34.91 | 336,719 | — | — |
| 2013-12-09 | $29.40 | $35.65 | 464,453 | — | — |
| 2013-12-06 | $29.06 | $35.24 | 179,883 | — | — |
| 2013-12-05 | $28.44 | $34.49 | 191,406 | — | — |
| 2013-12-04 | $28.25 | $34.26 | 227,930 | — | — |
| 2013-12-03 | $28.28 | $34.30 | 336,914 | — | — |
| 2013-12-02 | $28.47 | $34.52 | 258,984 | — | — |
| 2013-11-29 | $29.22 | $35.44 | 152,539 | — | — |
| 2013-11-27 | $29.23 | $35.45 | 228,125 | — | — |
| 2013-11-26 | $28.93 | $35.08 | 250,977 | — | — |
| 2013-11-25 | $28.61 | $34.69 | 204,102 | — | — |
| 2013-11-22 | $28.81 | $34.94 | 378,906 | — | — |
| 2013-11-21 | $28.60 | $34.68 | 303,906 | — | — |
| 2013-11-20 | $27.80 | $33.71 | 381,055 | — | — |
| 2013-11-19 | $27.22 | $33.01 | 248,437 | — | — |
| 2013-11-18 | $27.02 | $32.77 | 284,570 | — | — |
| 2013-11-15 | $26.75 | $32.44 | 381,055 | — | — |
| 2013-11-14 | $26.90 | $32.62 | 196,680 | — | — |
| 2013-11-13 | $26.99 | $32.73 | 152,539 | — | — |
| 2013-11-12 | $26.86 | $32.58 | 113,281 | — | — |
| 2013-11-11 | $27.10 | $32.87 | 182,812 | — | — |
| 2013-11-08 | $27.03 | $32.78 | 404,883 | — | — |
| 2013-11-07 | $26.41 | $32.03 | 436,523 | — | — |
| 2013-11-06 | $27.49 | $33.34 | 295,703 | — | — |
| 2013-11-05 | $27.79 | $33.70 | 249,414 | — | — |
| 2013-11-04 | $28.02 | $33.98 | 219,922 | — | — |
| 2013-11-01 | $27.44 | $33.28 | 515,234 | — | — |
| 2013-10-31 | $27.43 | $33.27 | 336,328 | — | — |
| 2013-10-30 | $27.49 | $33.34 | 359,961 | — | — |
| 2013-10-29 | $28.27 | $34.28 | 361,133 | — | — |
| 2013-10-28 | $27.87 | $33.80 | 221,289 | — | — |
| 2013-10-25 | $27.86 | $33.78 | 237,109 | — | — |
| 2013-10-24 | $27.90 | $33.83 | 323,633 | — | — |
| 2013-10-23 | $27.93 | $33.87 | 283,984 | — | — |
| 2013-10-22 | $28.01 | $33.97 | 242,187 | — | — |
| 2013-10-21 | $27.96 | $33.91 | 196,045 | — | — |
| 2013-10-18 | $28.35 | $34.38 | 672,852 | — | — |
| 2013-10-17 | $27.45 | $33.29 | 406,006 | — | — |
| 2013-10-16 | $26.83 | $32.54 | 190,430 | — | — |
| 2013-10-15 | $26.73 | $32.42 | 203,857 | — | — |
| 2013-10-14 | $27.33 | $33.14 | 226,318 | — | — |
| 2013-10-11 | $27.29 | $33.09 | 254,883 | — | — |
| 2013-10-10 | $26.96 | $32.70 | 307,861 | — | — |
| 2013-10-09 | $25.96 | $31.48 | 309,814 | — | — |
| 2013-10-08 | $26.05 | $31.60 | 337,646 | — | — |
| 2013-10-07 | $26.57 | $32.22 | 177,002 | — | — |
| 2013-10-04 | $26.86 | $32.58 | 229,736 | — | — |
| 2013-10-03 | $26.80 | $32.50 | 327,393 | — | — |
| 2013-10-02 | $27.16 | $32.94 | 659,668 | — | — |
| 2013-10-01 | $27.85 | $33.78 | 457,520 | — | — |
| 2013-09-30 | $27.75 | $33.65 | 358,398 | — | — |
| 2013-09-27 | $27.99 | $33.95 | 296,875 | — | — |
| 2013-09-26 | $28.33 | $34.35 | 233,154 | — | — |
| 2013-09-25 | $28.10 | $34.08 | 306,641 | — | — |
| 2013-09-24 | $28.39 | $34.43 | 499,756 | — | — |
| 2013-09-23 | $27.77 | $33.68 | 446,045 | — | — |
| 2013-09-20 | $27.90 | $33.83 | 1,008,301 | — | — |
| 2013-09-19 | $27.69 | $33.58 | 241,943 | — | — |
| 2013-09-18 | $27.61 | $33.48 | 307,861 | — | — |
| 2013-09-17 | $27.31 | $33.12 | 431,396 | — | — |
| 2013-09-16 | $26.61 | $32.27 | 306,641 | — | — |
| 2013-09-13 | $26.28 | $31.87 | 223,389 | — | — |
| 2013-09-12 | $26.36 | $31.97 | 320,801 | — | — |
| 2013-09-11 | $26.42 | $32.03 | 429,932 | — | — |
| 2013-09-10 | $26.37 | $31.97 | 638,916 | — | — |
| 2013-09-09 | $25.89 | $31.40 | 599,854 | — | — |
| 2013-09-06 | $25.78 | $31.26 | 341,064 | — | — |
| 2013-09-05 | $25.79 | $31.28 | 395,508 | — | — |
| 2013-09-04 | $25.78 | $31.27 | 624,756 | — | — |
| 2013-09-03 | $25.82 | $31.31 | 797,607 | — | — |
| 2013-08-30 | $25.60 | $31.05 | 549,805 | — | — |
| 2013-08-29 | $26.08 | $31.63 | 612,061 | — | — |
| 2013-08-28 | $24.75 | $30.02 | 764,648 | — | — |
| 2013-08-27 | $23.65 | $28.69 | 587,646 | — | — |
| 2013-08-26 | $24.50 | $29.71 | 592,285 | — | — |
| 2013-08-23 | $24.45 | $29.66 | 554,687 | — | — |
| 2013-08-22 | $24.53 | $29.75 | 121,826 | — | — |
| 2013-08-21 | $24.28 | $29.44 | 253,418 | — | — |
| 2013-08-20 | $24.43 | $29.63 | 326,172 | — | — |
| 2013-08-19 | $24.06 | $29.18 | 187,012 | — | — |
| 2013-08-16 | $24.13 | $29.27 | 257,324 | — | — |
| 2013-08-15 | $23.86 | $28.94 | 246,338 | — | — |
| 2013-08-14 | $24.70 | $29.95 | 228,027 | — | — |
| 2013-08-13 | $24.64 | $29.88 | 171,387 | — | — |
| 2013-08-12 | $24.37 | $29.56 | 205,566 | — | — |
| 2013-08-09 | $24.30 | $29.47 | 240,723 | — | — |
| 2013-08-08 | $24.15 | $29.28 | 235,840 | — | — |
| 2013-08-07 | $23.67 | $28.70 | 161,865 | — | — |
| 2013-08-06 | $23.75 | $28.81 | 336,182 | — | — |
| 2013-08-05 | $24.08 | $29.20 | 259,766 | — | — |
| 2013-08-02 | $23.74 | $28.79 | 222,168 | — | — |
| 2013-08-01 | $23.69 | $28.73 | 256,348 | — | — |
| 2013-07-31 | $23.27 | $28.21 | 218,994 | — | — |
| 2013-07-30 | $23.38 | $28.36 | 207,764 | — | — |
| 2013-07-29 | $23.27 | $28.22 | 258,301 | — | — |
| 2013-07-26 | $23.28 | $28.23 | 549,072 | — | — |
| 2013-07-25 | $23.40 | $28.37 | 458,008 | — | — |
| 2013-07-24 | $23.13 | $28.05 | 579,346 | — | — |
| 2013-07-23 | $22.86 | $27.72 | 377,686 | — | — |
| 2013-07-22 | $22.83 | $27.68 | 234,375 | — | — |
| 2013-07-19 | $22.70 | $27.52 | 498,047 | — | — |
| 2013-07-18 | $22.57 | $27.38 | 364,746 | — | — |
| 2013-07-17 | $22.15 | $26.86 | 443,604 | — | — |
| 2013-07-16 | $22.45 | $27.23 | 221,924 | — | — |
| 2013-07-15 | $22.79 | $27.64 | 280,762 | — | — |
| 2013-07-12 | $22.23 | $26.96 | 205,566 | — | — |
| 2013-07-11 | $22.47 | $27.25 | 286,865 | — | — |
| 2013-07-10 | $22.12 | $26.82 | 466,309 | — | — |
| 2013-07-09 | $22.50 | $27.29 | 610,107 | — | — |
| 2013-07-08 | $22.16 | $26.87 | 472,900 | — | — |
| 2013-07-05 | $21.71 | $26.33 | 277,588 | — | — |
| 2013-07-03 | $21.15 | $25.65 | 114,502 | — | — |
| 2013-07-02 | $20.89 | $25.30 | 274,414 | — | — |
| 2013-07-01 | $21.02 | $25.46 | 346,436 | — | — |
| 2013-06-28 | $20.63 | $24.99 | 577,637 | — | — |
| 2013-06-27 | $20.85 | $25.25 | 208,252 | — | — |
| 2013-06-26 | $20.58 | $24.93 | 174,072 | — | — |
| 2013-06-25 | $20.64 | $25.00 | 263,184 | — | — |
| 2013-06-24 | $20.70 | $25.07 | 338,135 | — | — |
| 2013-06-21 | $21.02 | $25.46 | 691,406 | — | — |
| 2013-06-20 | $20.75 | $25.13 | 299,072 | — | — |
| 2013-06-19 | $21.25 | $25.74 | 321,045 | — | — |
| 2013-06-18 | $21.47 | $26.00 | 376,465 | — | — |
| 2013-06-17 | $21.42 | $25.94 | 312,988 | — | — |
| 2013-06-14 | $21.04 | $25.48 | 184,814 | — | — |
| 2013-06-13 | $21.12 | $25.58 | 266,846 | — | — |
| 2013-06-12 | $20.90 | $25.31 | 371,338 | — | — |
| 2013-06-11 | $21.18 | $25.66 | 429,932 | — | — |
| 2013-06-10 | $21.41 | $25.93 | 173,584 | — | — |
| 2013-06-07 | $21.19 | $25.67 | 193,115 | — | — |
| 2013-06-06 | $21.09 | $25.54 | 307,129 | — | — |
| 2013-06-05 | $20.92 | $25.33 | 173,828 | — | — |
| 2013-06-04 | $21.08 | $25.53 | 300,049 | — | — |
| 2013-06-03 | $21.19 | $25.67 | 726,074 | — | — |
| 2013-05-31 | $20.72 | $25.09 | 352,783 | — | — |
| 2013-05-30 | $20.92 | $25.33 | 200,439 | — | — |
| 2013-05-29 | $20.69 | $25.06 | 203,857 | — | — |
| 2013-05-28 | $21.08 | $25.53 | 380,371 | — | — |
| 2013-05-24 | $20.44 | $24.76 | 239,014 | — | — |
| 2013-05-23 | $20.21 | $24.48 | 950,439 | — | — |
| 2013-05-22 | $18.80 | $22.77 | 268,311 | — | — |
| 2013-05-21 | $19.03 | $23.05 | 148,437 | — | — |
| 2013-05-20 | $19.04 | $23.06 | 146,484 | — | — |
| 2013-05-17 | $18.96 | $22.96 | 435,547 | — | — |
| 2013-05-16 | $18.72 | $22.67 | 171,631 | — | — |
| 2013-05-15 | $18.78 | $22.74 | 185,791 | — | — |
| 2013-05-14 | $18.39 | $22.27 | 250,488 | — | — |
| 2013-05-13 | $18.19 | $22.03 | 154,785 | — | — |
| 2013-05-10 | $18.31 | $22.17 | 143,555 | — | — |
| 2013-05-09 | $17.97 | $21.76 | 283,691 | — | — |
| 2013-05-08 | $18.02 | $21.83 | 408,936 | — | — |
| 2013-05-07 | $18.10 | $21.93 | 280,762 | — | — |
| 2013-05-06 | $18.00 | $21.80 | 228,271 | — | — |
| 2013-05-03 | $17.94 | $21.72 | 297,363 | — | — |
| 2013-05-02 | $17.66 | $21.38 | 232,910 | — | — |
| 2013-05-01 | $17.33 | $20.99 | 616,455 | — | — |
| 2013-04-30 | $18.03 | $21.83 | 253,662 | — | — |
| 2013-04-29 | $17.78 | $21.53 | 174,072 | — | — |
| 2013-04-26 | $17.71 | $21.44 | 293,457 | — | — |
| 2013-04-25 | $17.96 | $21.75 | 259,033 | — | — |
| 2013-04-24 | $17.76 | $21.50 | 168,945 | — | — |
| 2013-04-23 | $17.71 | $21.45 | 249,756 | — | — |
| 2013-04-22 | $17.38 | $21.04 | 321,533 | — | — |
| 2013-04-19 | $16.95 | $20.52 | 606,445 | — | — |
| 2013-04-18 | $16.85 | $20.40 | 365,234 | — | — |
| 2013-04-17 | $17.09 | $20.70 | 430,420 | — | — |
| 2013-04-16 | $17.60 | $21.31 | 324,463 | — | — |
| 2013-04-15 | $17.52 | $21.22 | 624,512 | — | — |
| 2013-04-12 | $18.05 | $21.86 | 322,754 | — | — |
| 2013-04-11 | $18.01 | $21.81 | 303,711 | — | — |
| 2013-04-10 | $18.02 | $21.82 | 359,375 | — | — |
| 2013-04-09 | $17.66 | $21.38 | 299,316 | — | — |
| 2013-04-08 | $17.73 | $21.47 | 447,754 | — | — |
| 2013-04-05 | $17.47 | $21.15 | 444,824 | — | — |
| 2013-04-04 | $17.44 | $21.13 | 587,646 | — | — |
| 2013-04-03 | $17.06 | $20.66 | 315,918 | — | — |
| 2013-04-02 | $17.25 | $20.89 | 289,795 | — | — |
| 2013-04-01 | $17.68 | $21.41 | 538,574 | — | — |
| 2013-03-28 | $17.78 | $21.53 | 351,562 | — | — |
| 2013-03-27 | $17.97 | $21.76 | 314,453 | — | — |
| 2013-03-26 | $18.08 | $21.90 | 277,588 | — | — |
| 2013-03-25 | $18.05 | $21.86 | 337,158 | — | — |
| 2013-03-22 | $18.06 | $21.88 | 296,387 | — | — |
| 2013-03-21 | $18.15 | $21.99 | 270,996 | — | — |
| 2013-03-20 | $18.68 | $22.63 | 415,771 | — | — |
| 2013-03-19 | $18.49 | $22.39 | 590,820 | — | — |
| 2013-03-18 | $18.58 | $22.50 | 652,100 | — | — |
| 2013-03-15 | $18.79 | $22.75 | 2,197,021 | — | — |
| 2013-03-14 | $19.01 | $23.02 | 615,967 | — | — |
| 2013-03-13 | $18.81 | $22.78 | 378,174 | — | — |
| 2013-03-12 | $18.64 | $22.58 | 511,719 | — | — |
| 2013-03-11 | $18.43 | $22.32 | 484,375 | — | — |
| 2013-03-08 | $18.09 | $21.91 | 392,822 | — | — |
| 2013-03-07 | $17.82 | $21.58 | 352,051 | — | — |
| 2013-03-06 | $17.65 | $21.38 | 379,883 | — | — |
| 2013-03-05 | $17.79 | $21.54 | 534,424 | — | — |
| 2013-03-04 | $17.67 | $21.40 | 497,070 | — | — |
| 2013-03-01 | $17.69 | $21.42 | 607,910 | — | — |
| 2013-02-28 | $17.78 | $21.53 | 710,449 | — | — |
| 2013-02-27 | $18.31 | $22.18 | 270,020 | — | — |
| 2013-02-26 | $18.09 | $21.91 | 284,668 | — | — |
| 2013-02-25 | $18.01 | $21.81 | 393,555 | — | — |
| 2013-02-22 | $18.55 | $22.47 | 346,436 | — | — |
| 2013-02-21 | $18.41 | $22.29 | 774,414 | — | — |
| 2013-02-20 | $18.87 | $22.85 | 315,674 | — | — |
| 2013-02-19 | $19.28 | $23.35 | 287,598 | — | — |
| 2013-02-15 | $18.90 | $22.89 | 270,996 | — | — |
| 2013-02-14 | $18.88 | $22.87 | 92,041 | — | — |
| 2013-02-13 | $18.98 | $22.98 | 177,979 | — | — |
| 2013-02-12 | $18.97 | $22.97 | 124,512 | — | — |
| 2013-02-11 | $18.88 | $22.87 | 135,742 | — | — |
| 2013-02-08 | $19.00 | $23.01 | 174,805 | — | — |
| 2013-02-07 | $18.87 | $22.85 | 125,488 | — | — |
| 2013-02-06 | $18.82 | $22.79 | 159,668 | — | — |
| 2013-02-05 | $18.74 | $22.70 | 191,162 | — | — |
| 2013-02-04 | $18.49 | $22.39 | 197,754 | — | — |
| 2013-02-01 | $18.90 | $22.89 | 281,982 | — | — |
| 2013-01-31 | $18.58 | $22.50 | 227,051 | — | — |
| 2013-01-30 | $18.70 | $22.64 | 176,025 | — | — |
| 2013-01-29 | $19.15 | $23.20 | 240,967 | — | — |
| 2013-01-28 | $19.01 | $23.02 | 287,842 | — | — |
| 2013-01-25 | $19.29 | $23.36 | 284,424 | — | — |
| 2013-01-24 | $19.26 | $23.33 | 401,367 | — | — |
| 2013-01-23 | $18.94 | $22.93 | 326,416 | — | — |
| 2013-01-22 | $19.06 | $23.09 | 332,764 | — | — |
| 2013-01-18 | $18.78 | $22.74 | 184,326 | — | — |
| 2013-01-17 | $18.66 | $22.60 | 176,270 | — | — |
| 2013-01-16 | $18.47 | $22.37 | 177,734 | — | — |
| 2013-01-15 | $18.45 | $22.35 | 422,363 | — | — |
| 2013-01-14 | $18.32 | $22.19 | 243,652 | — | — |
| 2013-01-11 | $18.39 | $22.27 | 167,480 | — | — |
| 2013-01-10 | $18.55 | $22.47 | 216,309 | — | — |
| 2013-01-09 | $18.57 | $22.49 | 224,121 | — | — |
| 2013-01-08 | $18.43 | $22.32 | 332,031 | — | — |
| 2013-01-07 | $18.74 | $22.70 | 378,662 | — | — |
| 2013-01-04 | $18.96 | $22.96 | 319,824 | — | — |
| 2013-01-03 | $18.76 | $22.72 | 354,492 | — | — |
| 2013-01-02 | $18.67 | $22.61 | 823,486 | — | — |