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
- 1997-08-14 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 | $26.00 | $40.11 | 124,200 | — | — |
| 2013-12-30 | $26.00 | $40.11 | 96,600 | — | — |
| 2013-12-27 | $26.07 | $40.21 | 82,800 | — | — |
| 2013-12-26 | $25.97 | $40.06 | 43,050 | — | — |
| 2013-12-24 | $26.00 | $40.11 | 34,500 | — | — |
| 2013-12-23 | $25.87 | $39.91 | 88,350 | — | — |
| 2013-12-20 | $25.64 | $39.55 | 271,200 | — | — |
| 2013-12-19 | $24.95 | $38.49 | 64,350 | — | — |
| 2013-12-18 | $24.87 | $38.36 | 73,200 | — | — |
| 2013-12-17 | $24.60 | $37.95 | 86,250 | — | — |
| 2013-12-16 | $24.78 | $38.23 | 64,650 | — | — |
| 2013-12-13 | $24.21 | $37.35 | 37,350 | — | — |
| 2013-12-12 | $24.31 | $37.51 | 73,200 | — | — |
| 2013-12-11 | $24.02 | $37.05 | 67,650 | — | — |
| 2013-12-10 | $24.37 | $37.60 | 56,400 | — | — |
| 2013-12-09 | $24.86 | $38.35 | 60,300 | — | — |
| 2013-12-06 | $25.07 | $38.67 | 137,550 | — | — |
| 2013-12-05 | $24.65 | $38.03 | 25,950 | — | — |
| 2013-12-04 | $24.57 | $37.91 | 87,900 | — | — |
| 2013-12-03 | $24.62 | $37.98 | 261,600 | — | — |
| 2013-12-02 | $25.06 | $38.66 | 179,700 | — | — |
| 2013-11-29 | $25.57 | $39.44 | 103,050 | — | — |
| 2013-11-27 | $25.47 | $39.29 | 192,450 | — | — |
| 2013-11-26 | $25.19 | $38.86 | 55,050 | — | — |
| 2013-11-25 | $25.10 | $38.72 | 50,850 | — | — |
| 2013-11-22 | $24.76 | $38.20 | 54,750 | — | — |
| 2013-11-21 | $24.47 | $37.74 | 36,750 | — | — |
| 2013-11-20 | $24.10 | $37.18 | 37,650 | — | — |
| 2013-11-19 | $23.97 | $36.98 | 113,850 | — | — |
| 2013-11-18 | $23.94 | $36.93 | 81,750 | — | — |
| 2013-11-15 | $23.87 | $36.83 | 91,500 | — | — |
| 2013-11-14 | $24.00 | $37.02 | 29,700 | — | — |
| 2013-11-13 | $24.00 | $37.02 | 65,250 | — | — |
| 2013-11-12 | $23.92 | $36.90 | 218,550 | — | — |
| 2013-11-11 | $24.11 | $37.19 | 128,400 | — | — |
| 2013-11-08 | $24.32 | $37.52 | 61,050 | — | — |
| 2013-11-07 | $23.68 | $36.53 | 98,850 | — | — |
| 2013-11-06 | $23.98 | $36.99 | 83,850 | — | — |
| 2013-11-05 | $23.84 | $36.78 | 70,500 | — | — |
| 2013-11-04 | $23.58 | $36.38 | 98,250 | — | — |
| 2013-11-01 | $23.34 | $36.00 | 149,400 | — | — |
| 2013-10-31 | $23.73 | $36.60 | 142,500 | — | — |
| 2013-10-30 | $24.02 | $37.05 | 142,200 | — | — |
| 2013-10-29 | $24.09 | $37.17 | 174,150 | — | — |
| 2013-10-28 | $23.93 | $36.91 | 192,150 | — | — |
| 2013-10-25 | $23.46 | $36.19 | 112,500 | — | — |
| 2013-10-24 | $23.41 | $36.11 | 168,000 | — | — |
| 2013-10-23 | $23.27 | $35.89 | 116,850 | — | — |
| 2013-10-22 | $23.57 | $36.17 | 133,200 | — | — |
| 2013-10-21 | $23.17 | $35.56 | 108,750 | — | — |
| 2013-10-18 | $23.12 | $35.47 | 130,350 | — | — |
| 2013-10-17 | $22.95 | $35.21 | 63,000 | — | — |
| 2013-10-16 | $22.81 | $35.00 | 118,500 | — | — |
| 2013-10-15 | $22.79 | $34.96 | 107,100 | — | — |
| 2013-10-14 | $22.87 | $35.09 | 56,100 | — | — |
| 2013-10-11 | $22.63 | $34.73 | 49,350 | — | — |
| 2013-10-10 | $22.03 | $33.81 | 53,550 | — | — |
| 2013-10-09 | $21.49 | $32.97 | 194,400 | — | — |
| 2013-10-08 | $21.38 | $32.80 | 38,400 | — | — |
| 2013-10-07 | $21.50 | $32.99 | 31,500 | — | — |
| 2013-10-04 | $21.67 | $33.24 | 33,900 | — | — |
| 2013-10-03 | $21.72 | $33.33 | 44,700 | — | — |
| 2013-10-02 | $21.85 | $33.52 | 125,850 | — | — |
| 2013-10-01 | $21.89 | $33.58 | 39,750 | — | — |
| 2013-09-30 | $21.77 | $33.40 | 111,300 | — | — |
| 2013-09-27 | $21.65 | $33.21 | 76,800 | — | — |
| 2013-09-26 | $21.92 | $33.63 | 72,150 | — | — |
| 2013-09-25 | $22.45 | $34.45 | 226,050 | — | — |
| 2013-09-24 | $22.77 | $34.94 | 66,600 | — | — |
| 2013-09-23 | $22.68 | $34.80 | 89,700 | — | — |
| 2013-09-20 | $22.51 | $34.54 | 119,550 | — | — |
| 2013-09-19 | $22.13 | $33.96 | 216,000 | — | — |
| 2013-09-18 | $22.40 | $34.37 | 107,400 | — | — |
| 2013-09-17 | $22.53 | $34.56 | 81,600 | — | — |
| 2013-09-16 | $22.13 | $33.96 | 130,200 | — | — |
| 2013-09-13 | $21.67 | $33.24 | 87,450 | — | — |
| 2013-09-12 | $21.40 | $32.83 | 40,050 | — | — |
| 2013-09-11 | $21.81 | $33.46 | 63,000 | — | — |
| 2013-09-10 | $21.94 | $33.66 | 55,650 | — | — |
| 2013-09-09 | $21.75 | $33.38 | 55,050 | — | — |
| 2013-09-06 | $21.54 | $33.05 | 76,650 | — | — |
| 2013-09-05 | $21.37 | $32.78 | 59,550 | — | — |
| 2013-09-04 | $21.18 | $32.50 | 66,300 | — | — |
| 2013-09-03 | $20.95 | $32.15 | 41,550 | — | — |
| 2013-08-30 | $20.73 | $31.81 | 87,750 | — | — |
| 2013-08-29 | $20.95 | $32.15 | 50,250 | — | — |
| 2013-08-28 | $20.83 | $31.96 | 29,250 | — | — |
| 2013-08-27 | $20.75 | $31.83 | 88,050 | — | — |
| 2013-08-26 | $21.58 | $33.11 | 22,350 | — | — |
| 2013-08-23 | $21.96 | $33.69 | 67,650 | — | — |
| 2013-08-22 | $21.97 | $33.70 | 108,600 | — | — |
| 2013-08-21 | $21.42 | $32.87 | 85,350 | — | — |
| 2013-08-20 | $21.83 | $33.50 | 75,000 | — | — |
| 2013-08-19 | $21.31 | $32.69 | 89,250 | — | — |
| 2013-08-16 | $21.44 | $32.90 | 123,900 | — | — |
| 2013-08-15 | $21.49 | $32.97 | 76,500 | — | — |
| 2013-08-14 | $21.45 | $32.91 | 29,250 | — | — |
| 2013-08-13 | $21.43 | $32.88 | 61,050 | — | — |
| 2013-08-12 | $21.27 | $32.63 | 31,200 | — | — |
| 2013-08-09 | $21.01 | $32.24 | 39,000 | — | — |
| 2013-08-08 | $21.21 | $32.54 | 27,900 | — | — |
| 2013-08-07 | $21.13 | $32.42 | 67,500 | — | — |
| 2013-08-06 | $21.48 | $32.96 | 26,550 | — | — |
| 2013-08-05 | $21.47 | $32.95 | 29,400 | — | — |
| 2013-08-02 | $21.24 | $32.59 | 20,850 | — | — |
| 2013-08-01 | $21.36 | $32.77 | 31,800 | — | — |
| 2013-07-31 | $21.03 | $32.27 | 65,100 | — | — |
| 2013-07-30 | $21.05 | $32.29 | 46,500 | — | — |
| 2013-07-29 | $21.41 | $32.86 | 29,250 | — | — |
| 2013-07-26 | $21.72 | $33.33 | 31,050 | — | — |
| 2013-07-25 | $21.24 | $32.59 | 63,750 | — | — |
| 2013-07-24 | $20.66 | $31.70 | 33,900 | — | — |
| 2013-07-23 | $20.75 | $31.84 | 38,550 | — | — |
| 2013-07-22 | $20.91 | $31.88 | 79,500 | — | — |
| 2013-07-19 | $20.86 | $31.81 | 98,100 | — | — |
| 2013-07-18 | $20.70 | $31.57 | 26,100 | — | — |
| 2013-07-17 | $20.47 | $31.22 | 36,900 | — | — |
| 2013-07-16 | $20.47 | $31.21 | 55,350 | — | — |
| 2013-07-15 | $20.37 | $31.06 | 58,200 | — | — |
| 2013-07-12 | $20.28 | $30.93 | 84,000 | — | — |
| 2013-07-11 | $19.89 | $30.34 | 82,800 | — | — |
| 2013-07-10 | $19.76 | $30.13 | 54,600 | — | — |
| 2013-07-09 | $19.64 | $29.95 | 125,850 | — | — |
| 2013-07-08 | $19.63 | $29.94 | 105,000 | — | — |
| 2013-07-05 | $19.51 | $29.76 | 47,400 | — | — |
| 2013-07-03 | $18.97 | $28.93 | 35,850 | — | — |
| 2013-07-02 | $18.93 | $28.86 | 59,850 | — | — |
| 2013-07-01 | $18.85 | $28.74 | 65,250 | — | — |
| 2013-06-28 | $18.50 | $28.21 | 190,200 | — | — |
| 2013-06-27 | $18.75 | $28.60 | 27,000 | — | — |
| 2013-06-26 | $18.73 | $28.56 | 32,550 | — | — |
| 2013-06-25 | $18.93 | $28.86 | 69,150 | — | — |
| 2013-06-24 | $18.60 | $28.37 | 115,800 | — | — |
| 2013-06-21 | $18.66 | $28.46 | 127,950 | — | — |
| 2013-06-20 | $18.51 | $28.22 | 90,600 | — | — |
| 2013-06-19 | $18.50 | $28.21 | 37,650 | — | — |
| 2013-06-18 | $18.73 | $28.56 | 36,450 | — | — |
| 2013-06-17 | $18.49 | $28.20 | 19,650 | — | — |
| 2013-06-14 | $18.39 | $28.05 | 71,400 | — | — |
| 2013-06-13 | $18.95 | $28.89 | 24,300 | — | — |
| 2013-06-12 | $18.38 | $28.03 | 44,100 | — | — |
| 2013-06-11 | $18.65 | $28.44 | 40,500 | — | — |
| 2013-06-10 | $18.87 | $28.77 | 73,050 | — | — |
| 2013-06-07 | $18.69 | $28.50 | 40,200 | — | — |
| 2013-06-06 | $18.53 | $28.26 | 85,200 | — | — |
| 2013-06-05 | $18.49 | $28.19 | 26,550 | — | — |
| 2013-06-04 | $18.79 | $28.65 | 36,600 | — | — |
| 2013-06-03 | $18.74 | $28.58 | 82,500 | — | — |
| 2013-05-31 | $18.39 | $28.04 | 51,900 | — | — |
| 2013-05-30 | $18.81 | $28.69 | 29,700 | — | — |
| 2013-05-29 | $18.53 | $28.26 | 21,150 | — | — |
| 2013-05-28 | $18.68 | $28.49 | 38,250 | — | — |
| 2013-05-24 | $18.49 | $28.19 | 11,400 | — | — |
| 2013-05-23 | $18.49 | $28.20 | 25,500 | — | — |
| 2013-05-22 | $18.56 | $28.30 | 29,250 | — | — |
| 2013-05-21 | $18.87 | $28.77 | 22,950 | — | — |
| 2013-05-20 | $18.72 | $28.55 | 34,050 | — | — |
| 2013-05-17 | $18.71 | $28.54 | 50,250 | — | — |
| 2013-05-16 | $18.47 | $28.16 | 64,050 | — | — |
| 2013-05-15 | $18.57 | $28.32 | 32,250 | — | — |
| 2013-05-14 | $18.53 | $28.25 | 44,250 | — | — |
| 2013-05-13 | $18.29 | $27.89 | 46,350 | — | — |
| 2013-05-10 | $18.33 | $27.96 | 12,000 | — | — |
| 2013-05-09 | $18.26 | $27.85 | 40,800 | — | — |
| 2013-05-08 | $18.33 | $27.95 | 35,400 | — | — |
| 2013-05-07 | $18.47 | $28.17 | 42,000 | — | — |
| 2013-05-06 | $18.30 | $27.91 | 38,100 | — | — |
| 2013-05-03 | $18.07 | $27.55 | 91,050 | — | — |
| 2013-05-02 | $17.87 | $27.25 | 43,050 | — | — |
| 2013-05-01 | $17.57 | $26.80 | 100,350 | — | — |
| 2013-04-30 | $17.87 | $27.25 | 49,650 | — | — |
| 2013-04-29 | $17.79 | $27.13 | 15,750 | — | — |
| 2013-04-26 | $17.62 | $26.87 | 121,200 | — | — |
| 2013-04-25 | $17.73 | $27.03 | 48,150 | — | — |
| 2013-04-24 | $17.13 | $26.13 | 21,600 | — | — |
| 2013-04-23 | $17.08 | $26.05 | 34,500 | — | — |
| 2013-04-22 | $17.06 | $25.82 | 41,550 | — | — |
| 2013-04-19 | $17.19 | $26.03 | 52,950 | — | — |
| 2013-04-18 | $16.93 | $25.63 | 45,600 | — | — |
| 2013-04-17 | $17.05 | $25.81 | 42,750 | — | — |
| 2013-04-16 | $17.21 | $26.06 | 78,150 | — | — |
| 2013-04-15 | $17.27 | $26.14 | 83,100 | — | — |
| 2013-04-12 | $17.57 | $26.60 | 39,450 | — | — |
| 2013-04-11 | $17.55 | $26.56 | 35,700 | — | — |
| 2013-04-10 | $17.73 | $26.84 | 30,900 | — | — |
| 2013-04-09 | $17.41 | $26.35 | 28,950 | — | — |
| 2013-04-08 | $17.43 | $26.39 | 32,400 | — | — |
| 2013-04-05 | $17.32 | $26.22 | 38,550 | — | — |
| 2013-04-04 | $17.42 | $26.37 | 22,200 | — | — |
| 2013-04-03 | $17.27 | $26.15 | 22,650 | — | — |
| 2013-04-02 | $17.49 | $26.48 | 64,500 | — | — |
| 2013-04-01 | $17.63 | $26.69 | 52,350 | — | — |
| 2013-03-28 | $17.79 | $26.93 | 79,500 | — | — |
| 2013-03-27 | $17.85 | $27.01 | 48,300 | — | — |
| 2013-03-26 | $17.93 | $27.15 | 30,300 | — | — |
| 2013-03-25 | $17.72 | $26.82 | 76,200 | — | — |
| 2013-03-22 | $17.64 | $26.70 | 107,850 | — | — |
| 2013-03-21 | $17.53 | $26.54 | 51,750 | — | — |
| 2013-03-20 | $17.53 | $26.53 | 37,800 | — | — |
| 2013-03-19 | $17.62 | $26.67 | 73,350 | — | — |
| 2013-03-18 | $17.59 | $26.63 | 195,450 | — | — |
| 2013-03-15 | $17.71 | $26.80 | 116,100 | — | — |
| 2013-03-14 | $17.35 | $26.26 | 54,000 | — | — |
| 2013-03-13 | $17.11 | $25.89 | 25,950 | — | — |
| 2013-03-12 | $17.00 | $25.73 | 31,800 | — | — |
| 2013-03-11 | $17.01 | $25.74 | 45,300 | — | — |
| 2013-03-08 | $17.09 | $25.87 | 91,200 | — | — |
| 2013-03-07 | $17.07 | $25.84 | 21,900 | — | — |
| 2013-03-06 | $17.06 | $25.82 | 72,600 | — | — |
| 2013-03-05 | $16.95 | $25.66 | 67,800 | — | — |
| 2013-03-04 | $16.41 | $24.85 | 44,100 | — | — |
| 2013-03-01 | $16.47 | $24.94 | 40,350 | — | — |
| 2013-02-28 | $16.48 | $24.95 | 49,650 | — | — |
| 2013-02-27 | $16.43 | $24.88 | 70,950 | — | — |
| 2013-02-26 | $16.44 | $24.89 | 33,300 | — | — |
| 2013-02-25 | $16.33 | $24.72 | 54,150 | — | — |
| 2013-02-22 | $16.58 | $25.10 | 42,600 | — | — |
| 2013-02-21 | $16.43 | $24.88 | 47,550 | — | — |
| 2013-02-20 | $16.33 | $24.71 | 73,800 | — | — |
| 2013-02-19 | $16.70 | $25.28 | 149,100 | — | — |
| 2013-02-15 | $16.64 | $25.19 | 44,700 | — | — |
| 2013-02-14 | $16.41 | $24.84 | 80,100 | — | — |
| 2013-02-13 | $16.46 | $24.92 | 34,800 | — | — |
| 2013-02-12 | $16.40 | $24.83 | 58,050 | — | — |
| 2013-02-11 | $16.46 | $24.92 | 16,650 | — | — |
| 2013-02-08 | $16.42 | $24.86 | 71,400 | — | — |
| 2013-02-07 | $16.47 | $24.94 | 40,950 | — | — |
| 2013-02-06 | $16.52 | $25.01 | 59,100 | — | — |
| 2013-02-05 | $16.55 | $25.06 | 44,550 | — | — |
| 2013-02-04 | $16.49 | $24.96 | 77,850 | — | — |
| 2013-02-01 | $16.49 | $24.97 | 89,100 | — | — |
| 2013-01-31 | $16.29 | $24.66 | 99,750 | — | — |
| 2013-01-30 | $15.97 | $24.18 | 146,250 | — | — |
| 2013-01-29 | $16.53 | $25.02 | 166,350 | — | — |
| 2013-01-28 | $16.47 | $24.93 | 148,350 | — | — |
| 2013-01-25 | $16.53 | $25.03 | 115,650 | — | — |
| 2013-01-24 | $16.83 | $25.47 | 69,900 | — | — |
| 2013-01-23 | $16.75 | $25.35 | 92,850 | — | — |
| 2013-01-22 | $16.87 | $25.54 | 96,750 | — | — |
| 2013-01-18 | $16.96 | $25.67 | 97,650 | — | — |
| 2013-01-17 | $17.17 | $26.00 | 18,600 | — | — |
| 2013-01-16 | $17.05 | $25.80 | 33,000 | — | — |
| 2013-01-15 | $17.11 | $25.89 | 28,650 | — | — |
| 2013-01-14 | $17.09 | $25.87 | 47,700 | — | — |
| 2013-01-11 | $16.95 | $25.65 | 255,450 | — | — |
| 2013-01-10 | $17.53 | $26.54 | 41,250 | — | — |
| 2013-01-09 | $17.88 | $27.07 | 46,650 | — | — |
| 2013-01-08 | $17.75 | $26.87 | 48,600 | — | — |
| 2013-01-07 | $17.90 | $27.10 | 35,400 | — | — |
| 2013-01-04 | $17.95 | $27.17 | 113,550 | — | — |
| 2013-01-03 | $17.65 | $26.71 | 28,200 | — | — |
| 2013-01-02 | $17.83 | $26.98 | 100,350 | — | — |