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
- 1992-11-18 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 | $32.81 | $43.77 | 530,112 | — | — |
| 2013-12-30 | $33.51 | $44.69 | 274,594 | — | — |
| 2013-12-27 | $33.74 | $45.01 | 188,673 | — | — |
| 2013-12-26 | $33.98 | $45.32 | 197,650 | — | — |
| 2013-12-24 | $34.27 | $45.71 | 156,934 | — | — |
| 2013-12-23 | $34.87 | $46.51 | 524,662 | — | — |
| 2013-12-20 | $34.47 | $45.98 | 1,155,442 | — | — |
| 2013-12-19 | $33.31 | $44.43 | 528,830 | — | — |
| 2013-12-18 | $32.52 | $43.37 | 268,342 | — | — |
| 2013-12-17 | $32.17 | $42.91 | 287,739 | — | — |
| 2013-12-16 | $32.25 | $43.02 | 324,608 | — | — |
| 2013-12-13 | $32.71 | $43.63 | 275,716 | — | — |
| 2013-12-12 | $33.08 | $44.12 | 409,727 | — | — |
| 2013-12-11 | $32.55 | $43.41 | 330,859 | — | — |
| 2013-12-10 | $33.56 | $44.76 | 449,962 | — | — |
| 2013-12-09 | $33.59 | $44.81 | 320,119 | — | — |
| 2013-12-06 | $33.71 | $44.96 | 544,860 | — | — |
| 2013-12-05 | $35.26 | $47.03 | 568,264 | — | — |
| 2013-12-04 | $34.39 | $45.87 | 603,690 | — | — |
| 2013-12-03 | $33.42 | $44.57 | 719,907 | — | — |
| 2013-12-02 | $35.32 | $47.10 | 531,875 | — | — |
| 2013-11-29 | $34.73 | $46.33 | 436,176 | — | — |
| 2013-11-27 | $35.54 | $47.40 | 4,657,837 | — | — |
| 2013-11-26 | $36.03 | $48.05 | 1,547,697 | — | — |
| 2013-11-25 | $34.15 | $45.55 | 370,614 | — | — |
| 2013-11-22 | $33.40 | $44.55 | 544,219 | — | — |
| 2013-11-21 | $32.43 | $43.26 | 1,371,367 | — | — |
| 2013-11-20 | $33.38 | $44.52 | 441,146 | — | — |
| 2013-11-19 | $33.00 | $44.02 | 377,507 | — | — |
| 2013-11-18 | $32.38 | $43.19 | 355,065 | — | — |
| 2013-11-15 | $32.78 | $43.72 | 910,664 | — | — |
| 2013-11-14 | $30.51 | $40.69 | 255,198 | — | — |
| 2013-11-13 | $30.61 | $40.83 | 364,202 | — | — |
| 2013-11-12 | $30.20 | $40.28 | 315,631 | — | — |
| 2013-11-11 | $30.53 | $40.72 | 298,158 | — | — |
| 2013-11-08 | $30.15 | $40.21 | 714,297 | — | — |
| 2013-11-07 | $28.47 | $37.97 | 727,922 | — | — |
| 2013-11-06 | $30.57 | $40.77 | 879,406 | — | — |
| 2013-11-05 | $32.79 | $43.73 | 481,060 | — | — |
| 2013-11-04 | $34.27 | $45.70 | 500,296 | — | — |
| 2013-11-01 | $32.50 | $43.34 | 415,818 | — | — |
| 2013-10-31 | $32.28 | $43.06 | 775,852 | — | — |
| 2013-10-30 | $34.07 | $45.44 | 1,628,648 | — | — |
| 2013-10-29 | $36.15 | $48.22 | 346,248 | — | — |
| 2013-10-28 | $35.25 | $47.01 | 362,118 | — | — |
| 2013-10-25 | $35.56 | $47.43 | 244,618 | — | — |
| 2013-10-24 | $35.27 | $47.04 | 210,314 | — | — |
| 2013-10-23 | $34.59 | $46.14 | 257,923 | — | — |
| 2013-10-22 | $33.98 | $45.32 | 366,766 | — | — |
| 2013-10-21 | $33.85 | $45.15 | 333,264 | — | — |
| 2013-10-18 | $34.11 | $45.50 | 555,440 | — | — |
| 2013-10-17 | $33.97 | $45.31 | 667,008 | — | — |
| 2013-10-16 | $30.60 | $40.81 | 461,183 | — | — |
| 2013-10-15 | $29.98 | $39.99 | 197,169 | — | — |
| 2013-10-14 | $29.75 | $39.68 | 222,977 | — | — |
| 2013-10-11 | $29.64 | $39.54 | 262,411 | — | — |
| 2013-10-10 | $29.26 | $39.03 | 224,741 | — | — |
| 2013-10-09 | $27.99 | $37.33 | 293,349 | — | — |
| 2013-10-08 | $28.58 | $38.12 | 355,545 | — | — |
| 2013-10-07 | $29.79 | $39.74 | 450,764 | — | — |
| 2013-10-04 | $30.36 | $40.50 | 331,180 | — | — |
| 2013-10-03 | $29.94 | $39.93 | 683,680 | — | — |
| 2013-10-02 | $27.99 | $37.33 | 271,388 | — | — |
| 2013-10-01 | $28.37 | $37.84 | 669,894 | — | — |
| 2013-09-30 | $27.00 | $36.01 | 419,024 | — | — |
| 2013-09-27 | $26.54 | $35.40 | 498,533 | — | — |
| 2013-09-26 | $25.59 | $34.13 | 1,328,887 | — | — |
| 2013-09-25 | $26.05 | $34.75 | 429,764 | — | — |
| 2013-09-24 | $27.46 | $36.63 | 344,966 | — | — |
| 2013-09-23 | $27.53 | $36.72 | 1,181,411 | — | — |
| 2013-09-20 | $28.48 | $37.98 | 1,343,474 | — | — |
| 2013-09-19 | $28.93 | $38.58 | 137,698 | — | — |
| 2013-09-18 | $29.26 | $39.02 | 179,376 | — | — |
| 2013-09-17 | $29.32 | $39.11 | 180,658 | — | — |
| 2013-09-16 | $29.18 | $38.92 | 205,024 | — | — |
| 2013-09-13 | $29.33 | $39.11 | 228,428 | — | — |
| 2013-09-12 | $29.05 | $38.74 | 499,174 | — | — |
| 2013-09-11 | $29.34 | $39.14 | 340,798 | — | — |
| 2013-09-10 | $29.35 | $39.15 | 352,820 | — | — |
| 2013-09-09 | $30.05 | $40.08 | 175,849 | — | — |
| 2013-09-06 | $28.50 | $38.01 | 370,453 | — | — |
| 2013-09-05 | $28.95 | $38.62 | 284,693 | — | — |
| 2013-09-04 | $29.71 | $39.63 | 688,328 | — | — |
| 2013-09-03 | $30.22 | $40.30 | 382,155 | — | — |
| 2013-08-30 | $30.00 | $40.01 | 568,744 | — | — |
| 2013-08-29 | $30.56 | $40.76 | 343,683 | — | — |
| 2013-08-28 | $28.92 | $38.57 | 226,023 | — | — |
| 2013-08-27 | $28.17 | $37.57 | 380,232 | — | — |
| 2013-08-26 | $28.63 | $38.19 | 240,290 | — | — |
| 2013-08-23 | $27.67 | $36.91 | 127,118 | — | — |
| 2013-08-22 | $27.27 | $36.38 | 82,715 | — | — |
| 2013-08-21 | $27.28 | $36.39 | 162,705 | — | — |
| 2013-08-20 | $27.23 | $36.32 | 188,994 | — | — |
| 2013-08-19 | $26.69 | $35.60 | 232,114 | — | — |
| 2013-08-16 | $26.86 | $35.83 | 365,484 | — | — |
| 2013-08-15 | $25.99 | $34.66 | 173,765 | — | — |
| 2013-08-14 | $27.38 | $36.52 | 144,270 | — | — |
| 2013-08-13 | $27.29 | $36.40 | 191,078 | — | — |
| 2013-08-12 | $27.27 | $36.37 | 177,132 | — | — |
| 2013-08-09 | $26.60 | $35.48 | 242,534 | — | — |
| 2013-08-08 | $26.71 | $35.62 | 419,505 | — | — |
| 2013-08-07 | $27.58 | $36.78 | 470,961 | — | — |
| 2013-08-06 | $28.22 | $37.63 | 317,875 | — | — |
| 2013-08-05 | $29.30 | $39.08 | 317,715 | — | — |
| 2013-08-02 | $29.06 | $38.77 | 968,533 | — | — |
| 2013-08-01 | $30.58 | $40.79 | 461,985 | — | — |
| 2013-07-31 | $29.56 | $39.42 | 298,799 | — | — |
| 2013-07-30 | $29.78 | $39.72 | 263,213 | — | — |
| 2013-07-29 | $29.54 | $39.41 | 222,977 | — | — |
| 2013-07-26 | $30.49 | $40.67 | 178,093 | — | — |
| 2013-07-25 | $30.37 | $40.51 | 317,234 | — | — |
| 2013-07-24 | $29.89 | $39.86 | 346,248 | — | — |
| 2013-07-23 | $28.73 | $38.32 | 833,079 | — | — |
| 2013-07-22 | $30.98 | $41.32 | 281,487 | — | — |
| 2013-07-19 | $29.58 | $39.45 | 414,536 | — | — |
| 2013-07-18 | $29.86 | $39.82 | 719,266 | — | — |
| 2013-07-17 | $28.26 | $37.69 | 324,928 | — | — |
| 2013-07-16 | $27.53 | $36.72 | 455,733 | — | — |
| 2013-07-15 | $27.89 | $37.19 | 604,171 | — | — |
| 2013-07-12 | $27.36 | $36.49 | 414,536 | — | — |
| 2013-07-11 | $26.64 | $35.54 | 322,684 | — | — |
| 2013-07-10 | $26.71 | $35.63 | 210,955 | — | — |
| 2013-07-09 | $27.09 | $36.13 | 477,534 | — | — |
| 2013-07-08 | $26.68 | $35.59 | 637,032 | — | — |
| 2013-07-05 | $24.97 | $33.31 | 167,353 | — | — |
| 2013-07-03 | $24.57 | $32.77 | 193,322 | — | — |
| 2013-07-02 | $24.14 | $32.19 | 657,871 | — | — |
| 2013-07-01 | $24.89 | $33.20 | 1,780,612 | — | — |
| 2013-06-28 | $23.33 | $31.12 | 852,956 | — | — |
| 2013-06-27 | $22.78 | $30.39 | 298,639 | — | — |
| 2013-06-26 | $22.70 | $30.28 | 396,582 | — | — |
| 2013-06-25 | $22.42 | $29.90 | 394,178 | — | — |
| 2013-06-24 | $22.41 | $29.89 | 402,032 | — | — |
| 2013-06-21 | $21.71 | $28.96 | 1,323,597 | — | — |
| 2013-06-20 | $21.87 | $29.16 | 1,130,115 | — | — |
| 2013-06-19 | $20.17 | $26.90 | 186,108 | — | — |
| 2013-06-18 | $20.30 | $27.07 | 231,473 | — | — |
| 2013-06-17 | $19.61 | $26.15 | 331,020 | — | — |
| 2013-06-14 | $20.53 | $27.38 | 220,733 | — | — |
| 2013-06-13 | $21.08 | $28.12 | 467,755 | — | — |
| 2013-06-12 | $20.12 | $26.83 | 177,933 | — | — |
| 2013-06-11 | $20.15 | $26.88 | 222,336 | — | — |
| 2013-06-10 | $19.96 | $26.63 | 234,840 | — | — |
| 2013-06-07 | $20.07 | $26.77 | 253,434 | — | — |
| 2013-06-06 | $19.45 | $25.94 | 237,725 | — | — |
| 2013-06-05 | $19.06 | $25.42 | 510,556 | — | — |
| 2013-06-04 | $19.84 | $26.46 | 1,749,835 | — | — |
| 2013-06-03 | $19.96 | $26.63 | 1,099,658 | — | — |
| 2013-05-31 | $18.66 | $24.89 | 400,109 | — | — |
| 2013-05-30 | $18.55 | $24.74 | 581,568 | — | — |
| 2013-05-29 | $17.52 | $23.36 | 436,176 | — | — |
| 2013-05-28 | $16.93 | $22.58 | 205,024 | — | — |
| 2013-05-24 | $17.14 | $22.86 | 53,059 | — | — |
| 2013-05-23 | $17.44 | $23.26 | 206,787 | — | — |
| 2013-05-22 | $17.08 | $22.78 | 251,511 | — | — |
| 2013-05-21 | $17.31 | $23.08 | 197,810 | — | — |
| 2013-05-20 | $17.20 | $22.94 | 159,018 | — | — |
| 2013-05-17 | $17.47 | $23.31 | 214,802 | — | — |
| 2013-05-16 | $16.65 | $22.21 | 96,661 | — | — |
| 2013-05-15 | $16.77 | $22.37 | 243,175 | — | — |
| 2013-05-14 | $16.68 | $22.25 | 258,885 | — | — |
| 2013-05-13 | $16.67 | $22.24 | 398,185 | — | — |
| 2013-05-10 | $16.66 | $22.22 | 304,089 | — | — |
| 2013-05-09 | $16.59 | $22.13 | 332,462 | — | — |
| 2013-05-08 | $16.76 | $22.35 | 460,702 | — | — |
| 2013-05-07 | $16.31 | $21.76 | 440,504 | — | — |
| 2013-05-06 | $16.22 | $21.63 | 305,051 | — | — |
| 2013-05-03 | $16.35 | $21.81 | 203,902 | — | — |
| 2013-05-02 | $16.35 | $21.81 | 268,503 | — | — |
| 2013-05-01 | $16.19 | $21.59 | 236,282 | — | — |
| 2013-04-30 | $17.04 | $22.73 | 115,095 | — | — |
| 2013-04-29 | $17.21 | $22.95 | 185,307 | — | — |
| 2013-04-26 | $17.02 | $22.70 | 215,123 | — | — |
| 2013-04-25 | $17.49 | $23.33 | 81,432 | — | — |
| 2013-04-24 | $17.09 | $22.80 | 346,889 | — | — |
| 2013-04-23 | $17.43 | $23.25 | 514,563 | — | — |
| 2013-04-22 | $17.47 | $23.31 | 276,838 | — | — |
| 2013-04-19 | $16.79 | $22.40 | 287,418 | — | — |
| 2013-04-18 | $15.22 | $20.30 | 152,926 | — | — |
| 2013-04-17 | $15.36 | $20.49 | 156,613 | — | — |
| 2013-04-16 | $15.66 | $20.89 | 209,031 | — | — |
| 2013-04-15 | $14.98 | $19.99 | 424,955 | — | — |
| 2013-04-12 | $16.18 | $21.58 | 205,344 | — | — |
| 2013-04-11 | $15.90 | $21.20 | 126,316 | — | — |
| 2013-04-10 | $16.04 | $21.39 | 159,979 | — | — |
| 2013-04-09 | $15.82 | $21.10 | 78,547 | — | — |
| 2013-04-08 | $15.97 | $21.30 | 125,515 | — | — |
| 2013-04-05 | $16.09 | $21.47 | 105,638 | — | — |
| 2013-04-04 | $16.18 | $21.58 | 153,567 | — | — |
| 2013-04-03 | $16.06 | $21.42 | 180,498 | — | — |
| 2013-04-02 | $16.53 | $22.04 | 184,986 | — | — |
| 2013-04-01 | $16.50 | $22.01 | 140,904 | — | — |
| 2013-03-28 | $16.63 | $22.17 | 184,986 | — | — |
| 2013-03-27 | $16.51 | $22.02 | 144,751 | — | — |
| 2013-03-26 | $16.28 | $21.71 | 153,728 | — | — |
| 2013-03-25 | $16.08 | $21.45 | 161,582 | — | — |
| 2013-03-22 | $16.01 | $21.36 | 321,402 | — | — |
| 2013-03-21 | $15.23 | $20.32 | 126,797 | — | — |
| 2013-03-20 | $15.32 | $20.43 | 311,463 | — | — |
| 2013-03-19 | $14.65 | $19.54 | 123,591 | — | — |
| 2013-03-18 | $14.31 | $19.09 | 82,715 | — | — |
| 2013-03-15 | $14.52 | $19.36 | 256,159 | — | — |
| 2013-03-14 | $14.41 | $19.22 | 296,395 | — | — |
| 2013-03-13 | $13.64 | $18.19 | 64,441 | — | — |
| 2013-03-12 | $14.04 | $18.73 | 130,965 | — | — |
| 2013-03-11 | $14.09 | $18.79 | 113,492 | — | — |
| 2013-03-08 | $14.33 | $19.11 | 221,535 | — | — |
| 2013-03-07 | $14.20 | $18.94 | 97,142 | — | — |
| 2013-03-06 | $14.09 | $18.80 | 166,231 | — | — |
| 2013-03-05 | $13.69 | $18.26 | 147,797 | — | — |
| 2013-03-04 | $13.18 | $17.57 | 103,874 | — | — |
| 2013-03-01 | $12.87 | $17.17 | 172,483 | — | — |
| 2013-02-28 | $12.81 | $17.09 | 114,935 | — | — |
| 2013-02-27 | $12.83 | $17.12 | 107,561 | — | — |
| 2013-02-26 | $12.79 | $17.06 | 106,119 | — | — |
| 2013-02-25 | $12.80 | $17.07 | 215,764 | — | — |
| 2013-02-22 | $13.24 | $17.66 | 100,989 | — | — |
| 2013-02-21 | $12.94 | $17.27 | 168,636 | — | — |
| 2013-02-20 | $13.36 | $17.82 | 106,119 | — | — |
| 2013-02-19 | $13.37 | $17.84 | 282,609 | — | — |
| 2013-02-15 | $13.67 | $18.24 | 202,459 | — | — |
| 2013-02-14 | $13.77 | $18.36 | 333,264 | — | — |
| 2013-02-13 | $12.94 | $17.27 | 128,561 | — | — |
| 2013-02-12 | $12.81 | $17.09 | 92,012 | — | — |
| 2013-02-11 | $12.78 | $17.04 | 79,829 | — | — |
| 2013-02-08 | $12.93 | $17.24 | 127,278 | — | — |
| 2013-02-07 | $12.66 | $16.89 | 173,124 | — | — |
| 2013-02-06 | $12.99 | $17.33 | 193,162 | — | — |
| 2013-02-05 | $12.56 | $16.75 | 75,501 | — | — |
| 2013-02-04 | $12.48 | $16.64 | 144,430 | — | — |
| 2013-02-01 | $12.63 | $16.85 | 172,643 | — | — |
| 2013-01-31 | $12.54 | $16.72 | 291,746 | — | — |
| 2013-01-30 | $12.46 | $16.62 | 198,932 | — | — |
| 2013-01-29 | $12.59 | $16.79 | 337,111 | — | — |
| 2013-01-28 | $12.41 | $16.56 | 245,259 | — | — |
| 2013-01-25 | $12.38 | $16.52 | 126,797 | — | — |
| 2013-01-24 | $12.18 | $16.24 | 66,364 | — | — |
| 2013-01-23 | $12.38 | $16.52 | 177,452 | — | — |
| 2013-01-22 | $12.41 | $16.56 | 71,334 | — | — |
| 2013-01-18 | $12.61 | $16.82 | 117,019 | — | — |
| 2013-01-17 | $12.51 | $16.69 | 93,134 | — | — |
| 2013-01-16 | $12.58 | $16.77 | 429,604 | — | — |
| 2013-01-15 | $12.78 | $17.04 | 97,142 | — | — |
| 2013-01-14 | $12.65 | $16.87 | 121,347 | — | — |
| 2013-01-11 | $12.51 | $16.68 | 52,578 | — | — |
| 2013-01-10 | $12.63 | $16.85 | 116,698 | — | — |
| 2013-01-09 | $12.73 | $16.97 | 607,537 | — | — |
| 2013-01-08 | $12.16 | $16.22 | 160,300 | — | — |
| 2013-01-07 | $11.95 | $15.94 | 176,811 | — | — |
| 2013-01-04 | $12.09 | $16.13 | 545,661 | — | — |
| 2013-01-03 | $12.74 | $16.99 | 264,976 | — | — |
| 2013-01-02 | $12.93 | $17.24 | 432,489 | — | — |