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
- 2004-07-28 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 | $26.00 | 630,120 | — | — |
| 2013-12-30 | $26.65 | $26.65 | 706,760 | — | — |
| 2013-12-27 | $26.00 | $26.00 | 740,500 | — | — |
| 2013-12-26 | $26.50 | $26.50 | 694,400 | — | — |
| 2013-12-24 | $26.25 | $26.25 | 789,620 | — | — |
| 2013-12-23 | $25.70 | $25.70 | 1,260,640 | — | — |
| 2013-12-20 | $25.05 | $25.05 | 1,514,780 | — | — |
| 2013-12-19 | $24.65 | $24.65 | 646,120 | — | — |
| 2013-12-18 | $24.80 | $24.80 | 698,780 | — | — |
| 2013-12-17 | $24.70 | $24.70 | 565,420 | — | — |
| 2013-12-16 | $24.80 | $24.80 | 714,040 | — | — |
| 2013-12-13 | $24.90 | $24.90 | 789,360 | — | — |
| 2013-12-12 | $24.80 | $24.80 | 1,128,300 | — | — |
| 2013-12-11 | $24.05 | $24.05 | 1,115,500 | — | — |
| 2013-12-10 | $24.70 | $24.70 | 1,581,620 | — | — |
| 2013-12-09 | $26.80 | $26.80 | 1,632,000 | — | — |
| 2013-12-06 | $25.60 | $25.60 | 984,100 | — | — |
| 2013-12-05 | $24.85 | $24.85 | 536,040 | — | — |
| 2013-12-04 | $24.95 | $24.95 | 718,320 | — | — |
| 2013-12-03 | $25.05 | $25.05 | 844,000 | — | — |
| 2013-12-02 | $25.25 | $25.25 | 847,100 | — | — |
| 2013-11-29 | $24.95 | $24.95 | 569,440 | — | — |
| 2013-11-27 | $24.95 | $24.95 | 542,280 | — | — |
| 2013-11-26 | $25.10 | $25.10 | 496,920 | — | — |
| 2013-11-25 | $24.95 | $24.95 | 466,380 | — | — |
| 2013-11-22 | $25.05 | $25.05 | 542,220 | — | — |
| 2013-11-21 | $24.95 | $24.95 | 462,560 | — | — |
| 2013-11-20 | $24.40 | $24.40 | 502,340 | — | — |
| 2013-11-19 | $24.90 | $24.90 | 724,300 | — | — |
| 2013-11-18 | $24.40 | $24.40 | 665,960 | — | — |
| 2013-11-15 | $25.25 | $25.25 | 709,040 | — | — |
| 2013-11-14 | $25.45 | $25.45 | 733,680 | — | — |
| 2013-11-13 | $25.95 | $25.95 | 1,002,380 | — | — |
| 2013-11-12 | $24.85 | $24.85 | 535,800 | — | — |
| 2013-11-11 | $25.05 | $25.05 | 877,880 | — | — |
| 2013-11-08 | $25.65 | $25.65 | 1,429,120 | — | — |
| 2013-11-07 | $23.40 | $23.40 | 723,400 | — | — |
| 2013-11-06 | $23.35 | $23.35 | 1,202,720 | — | — |
| 2013-11-05 | $25.50 | $25.50 | 2,098,020 | — | — |
| 2013-11-04 | $22.65 | $22.65 | 1,463,740 | — | — |
| 2013-11-01 | $23.80 | $23.80 | 918,160 | — | — |
| 2013-10-31 | $24.55 | $24.55 | 1,188,820 | — | — |
| 2013-10-30 | $24.60 | $24.60 | 1,386,820 | — | — |
| 2013-10-29 | $26.15 | $26.15 | 560,380 | — | — |
| 2013-10-28 | $26.20 | $26.20 | 786,240 | — | — |
| 2013-10-25 | $26.65 | $26.65 | 740,120 | — | — |
| 2013-10-24 | $27.30 | $27.30 | 982,900 | — | — |
| 2013-10-23 | $25.70 | $25.70 | 393,440 | — | — |
| 2013-10-22 | $25.80 | $25.80 | 541,300 | — | — |
| 2013-10-21 | $25.65 | $25.65 | 733,100 | — | — |
| 2013-10-18 | $26.40 | $26.40 | 1,016,640 | — | — |
| 2013-10-17 | $26.55 | $26.55 | 723,860 | — | — |
| 2013-10-16 | $26.85 | $26.85 | 795,180 | — | — |
| 2013-10-15 | $25.70 | $25.70 | 1,063,380 | — | — |
| 2013-10-14 | $26.45 | $26.45 | 2,207,180 | — | — |
| 2013-10-11 | $25.55 | $25.55 | 963,840 | — | — |
| 2013-10-10 | $26.10 | $26.10 | 1,659,000 | — | — |
| 2013-10-09 | $23.70 | $23.70 | 1,694,660 | — | — |
| 2013-10-08 | $23.40 | $23.40 | 1,848,320 | — | — |
| 2013-10-07 | $25.30 | $25.30 | 1,764,860 | — | — |
| 2013-10-04 | $26.90 | $26.90 | 996,880 | — | — |
| 2013-10-03 | $28.05 | $28.05 | 693,300 | — | — |
| 2013-10-02 | $28.75 | $28.75 | 467,080 | — | — |
| 2013-10-01 | $28.35 | $28.35 | 664,000 | — | — |
| 2013-09-30 | $28.50 | $28.50 | 802,140 | — | — |
| 2013-09-27 | $29.20 | $29.20 | 705,780 | — | — |
| 2013-09-26 | $30.25 | $30.25 | 460,120 | — | — |
| 2013-09-25 | $29.70 | $29.70 | 997,680 | — | — |
| 2013-09-24 | $30.65 | $30.65 | 1,278,660 | — | — |
| 2013-09-23 | $29.55 | $29.55 | 658,060 | — | — |
| 2013-09-20 | $29.65 | $29.65 | 1,533,900 | — | — |
| 2013-09-19 | $29.75 | $29.75 | 668,440 | — | — |
| 2013-09-18 | $29.50 | $29.50 | 1,073,440 | — | — |
| 2013-09-17 | $29.35 | $29.35 | 1,237,280 | — | — |
| 2013-09-16 | $29.50 | $29.50 | 630,600 | — | — |
| 2013-09-13 | $29.40 | $29.40 | 421,740 | — | — |
| 2013-09-12 | $29.30 | $29.30 | 732,560 | — | — |
| 2013-09-11 | $29.40 | $29.40 | 726,280 | — | — |
| 2013-09-10 | $30.25 | $30.25 | 977,780 | — | — |
| 2013-09-09 | $29.90 | $29.90 | 866,880 | — | — |
| 2013-09-06 | $29.30 | $29.30 | 1,963,320 | — | — |
| 2013-09-05 | $31.50 | $31.50 | 947,400 | — | — |
| 2013-09-04 | $30.25 | $30.25 | 818,680 | — | — |
| 2013-09-03 | $29.50 | $29.50 | 706,120 | — | — |
| 2013-08-30 | $28.95 | $28.95 | 536,040 | — | — |
| 2013-08-29 | $29.35 | $29.35 | 816,600 | — | — |
| 2013-08-28 | $28.95 | $28.95 | 1,104,760 | — | — |
| 2013-08-27 | $29.60 | $29.60 | 2,586,680 | — | — |
| 2013-08-26 | $28.90 | $28.90 | 2,374,180 | — | — |
| 2013-08-23 | $27.60 | $27.60 | 3,092,640 | — | — |
| 2013-08-22 | $29.45 | $29.45 | 1,111,120 | — | — |
| 2013-08-21 | $30.00 | $30.00 | 1,559,720 | — | — |
| 2013-08-20 | $30.30 | $30.30 | 2,112,840 | — | — |
| 2013-08-19 | $31.85 | $31.85 | 3,146,800 | — | — |
| 2013-08-16 | $28.85 | $28.85 | 5,006,780 | — | — |
| 2013-08-15 | $33.20 | $33.20 | 3,894,860 | — | — |
| 2013-08-14 | $37.95 | $37.95 | 9,648,220 | — | — |
| 2013-08-13 | $34.30 | $34.30 | 1,629,100 | — | — |
| 2013-08-12 | $35.50 | $35.50 | 3,090,380 | — | — |
| 2013-08-09 | $37.35 | $37.35 | 995,700 | — | — |
| 2013-08-08 | $37.40 | $37.40 | 968,440 | — | — |
| 2013-08-07 | $38.35 | $38.35 | 1,102,040 | — | — |
| 2013-08-06 | $36.75 | $36.75 | 1,976,780 | — | — |
| 2013-08-05 | $39.75 | $39.75 | 1,926,740 | — | — |
| 2013-08-02 | $41.45 | $41.45 | 1,703,060 | — | — |
| 2013-08-01 | $40.15 | $40.15 | 2,264,860 | — | — |
| 2013-07-31 | $38.55 | $38.55 | 1,355,600 | — | — |
| 2013-07-30 | $37.00 | $37.00 | 1,155,560 | — | — |
| 2013-07-29 | $36.35 | $36.35 | 1,009,220 | — | — |
| 2013-07-26 | $37.30 | $37.30 | 1,224,180 | — | — |
| 2013-07-25 | $36.05 | $36.05 | 787,400 | — | — |
| 2013-07-24 | $35.80 | $35.80 | 962,400 | — | — |
| 2013-07-23 | $35.10 | $35.10 | 903,060 | — | — |
| 2013-07-22 | $35.75 | $35.75 | 976,700 | — | — |
| 2013-07-19 | $36.25 | $36.25 | 723,900 | — | — |
| 2013-07-18 | $35.65 | $35.65 | 916,020 | — | — |
| 2013-07-17 | $36.60 | $36.60 | 618,880 | — | — |
| 2013-07-16 | $36.75 | $36.75 | 1,246,900 | — | — |
| 2013-07-15 | $37.05 | $37.05 | 1,493,840 | — | — |
| 2013-07-12 | $34.80 | $34.80 | 753,320 | — | — |
| 2013-07-11 | $34.65 | $34.65 | 926,180 | — | — |
| 2013-07-10 | $33.80 | $33.80 | 1,229,400 | — | — |
| 2013-07-09 | $34.15 | $34.15 | 986,480 | — | — |
| 2013-07-08 | $34.85 | $34.85 | 1,000,780 | — | — |
| 2013-07-05 | $34.90 | $34.90 | 986,220 | — | — |
| 2013-07-03 | $34.35 | $34.35 | 1,255,900 | — | — |
| 2013-07-02 | $36.15 | $36.15 | 2,036,860 | — | — |
| 2013-07-01 | $33.95 | $33.95 | 1,394,780 | — | — |
| 2013-06-28 | $32.55 | $32.55 | 1,258,860 | — | — |
| 2013-06-27 | $33.20 | $33.20 | 1,254,260 | — | — |
| 2013-06-26 | $32.20 | $32.20 | 1,505,260 | — | — |
| 2013-06-25 | $31.25 | $31.25 | 1,770,980 | — | — |
| 2013-06-24 | $32.30 | $32.30 | 1,272,320 | — | — |
| 2013-06-21 | $33.60 | $33.60 | 2,939,940 | — | — |
| 2013-06-20 | $33.50 | $33.50 | 1,738,600 | — | — |
| 2013-06-19 | $35.10 | $35.10 | 2,221,220 | — | — |
| 2013-06-18 | $33.05 | $33.05 | 7,611,840 | — | — |
| 2013-06-17 | $37.70 | $37.70 | 1,966,860 | — | — |
| 2013-06-14 | $38.55 | $38.55 | 1,277,080 | — | — |
| 2013-06-13 | $37.35 | $37.35 | 1,092,160 | — | — |
| 2013-06-12 | $38.20 | $38.20 | 1,351,900 | — | — |
| 2013-06-11 | $38.25 | $38.25 | 2,727,840 | — | — |
| 2013-06-10 | $37.50 | $37.50 | 1,771,700 | — | — |
| 2013-06-07 | $37.30 | $37.30 | 1,326,760 | — | — |
| 2013-06-06 | $38.25 | $38.25 | 1,488,780 | — | — |
| 2013-06-05 | $37.15 | $37.15 | 2,137,840 | — | — |
| 2013-06-04 | $38.40 | $38.40 | 2,959,780 | — | — |
| 2013-06-03 | $38.15 | $38.15 | 3,814,940 | — | — |
| 2013-05-31 | $33.30 | $33.30 | 1,129,160 | — | — |
| 2013-05-30 | $32.90 | $32.90 | 971,020 | — | — |
| 2013-05-29 | $32.40 | $32.40 | 1,269,360 | — | — |
| 2013-05-28 | $33.65 | $33.65 | 1,729,720 | — | — |
| 2013-05-24 | $32.75 | $32.75 | 2,758,080 | — | — |
| 2013-05-23 | $34.25 | $34.25 | 3,993,380 | — | — |
| 2013-05-22 | $31.15 | $31.15 | 4,657,520 | — | — |
| 2013-05-21 | $26.80 | $26.80 | 1,654,920 | — | — |
| 2013-05-20 | $26.55 | $26.55 | 1,261,560 | — | — |
| 2013-05-17 | $25.95 | $25.95 | 2,041,700 | — | — |
| 2013-05-16 | $25.80 | $25.80 | 1,657,440 | — | — |
| 2013-05-15 | $25.65 | $25.65 | 2,243,800 | — | — |
| 2013-05-14 | $23.65 | $23.65 | 1,101,200 | — | — |
| 2013-05-13 | $23.00 | $23.00 | 1,910,100 | — | — |
| 2013-05-10 | $22.15 | $22.15 | 2,118,400 | — | — |
| 2013-05-09 | $19.90 | $19.90 | 557,720 | — | — |
| 2013-05-08 | $19.95 | $19.95 | 670,720 | — | — |
| 2013-05-07 | $20.10 | $20.10 | 635,040 | — | — |
| 2013-05-06 | $19.70 | $19.70 | 638,080 | — | — |
| 2013-05-03 | $19.65 | $19.65 | 905,120 | — | — |
| 2013-05-02 | $20.10 | $20.10 | 1,594,980 | — | — |
| 2013-05-01 | $19.35 | $19.35 | 1,104,940 | — | — |
| 2013-04-30 | $19.75 | $19.75 | 479,060 | — | — |
| 2013-04-29 | $19.60 | $19.60 | 452,020 | — | — |
| 2013-04-26 | $20.00 | $20.00 | 726,080 | — | — |
| 2013-04-25 | $19.20 | $19.20 | 641,280 | — | — |
| 2013-04-24 | $19.30 | $19.30 | 623,200 | — | — |
| 2013-04-23 | $19.50 | $19.50 | 677,060 | — | — |
| 2013-04-22 | $19.95 | $19.95 | 540,300 | — | — |
| 2013-04-19 | $20.05 | $20.05 | 726,580 | — | — |
| 2013-04-18 | $19.00 | $19.00 | 1,054,080 | — | — |
| 2013-04-17 | $19.95 | $19.95 | 826,080 | — | — |
| 2013-04-16 | $20.45 | $20.45 | 814,220 | — | — |
| 2013-04-15 | $19.85 | $19.85 | 1,185,580 | — | — |
| 2013-04-12 | $19.65 | $19.65 | 1,903,100 | — | — |
| 2013-04-11 | $21.45 | $21.45 | 1,174,100 | — | — |
| 2013-04-10 | $22.00 | $22.00 | 2,133,140 | — | — |
| 2013-04-09 | $20.30 | $20.30 | 1,140,540 | — | — |
| 2013-04-08 | $18.85 | $18.85 | 677,980 | — | — |
| 2013-04-05 | $18.80 | $18.80 | 1,119,560 | — | — |
| 2013-04-04 | $18.65 | $18.65 | 1,033,660 | — | — |
| 2013-04-03 | $18.80 | $18.80 | 1,925,460 | — | — |
| 2013-04-02 | $18.95 | $18.95 | 1,857,160 | — | — |
| 2013-04-01 | $17.70 | $17.70 | 1,170,480 | — | — |
| 2013-03-28 | $16.95 | $16.95 | 778,540 | — | — |
| 2013-03-27 | $16.85 | $16.85 | 611,740 | — | — |
| 2013-03-26 | $16.65 | $16.65 | 555,640 | — | — |
| 2013-03-25 | $16.80 | $16.80 | 711,140 | — | — |
| 2013-03-22 | $16.35 | $16.35 | 521,640 | — | — |
| 2013-03-21 | $16.85 | $16.85 | 680,160 | — | — |
| 2013-03-20 | $16.75 | $16.75 | 647,640 | — | — |
| 2013-03-19 | $16.55 | $16.55 | 1,220,540 | — | — |
| 2013-03-18 | $17.00 | $17.00 | 1,361,160 | — | — |
| 2013-03-15 | $16.90 | $16.90 | 1,096,280 | — | — |
| 2013-03-14 | $17.70 | $17.70 | 1,120,100 | — | — |
| 2013-03-13 | $17.80 | $17.80 | 1,505,260 | — | — |
| 2013-03-12 | $17.75 | $17.75 | 2,949,740 | — | — |
| 2013-03-11 | $17.05 | $17.05 | 3,595,880 | — | — |
| 2013-03-08 | $15.30 | $15.30 | 3,078,320 | — | — |
| 2013-03-07 | $14.05 | $14.05 | 943,360 | — | — |
| 2013-03-06 | $13.40 | $13.40 | 608,940 | — | — |
| 2013-03-05 | $13.65 | $13.65 | 1,099,980 | — | — |
| 2013-03-04 | $13.30 | $13.30 | 607,880 | — | — |
| 2013-03-01 | $13.10 | $13.10 | 444,760 | — | — |
| 2013-02-28 | $12.85 | $12.85 | 832,900 | — | — |
| 2013-02-27 | $12.90 | $12.90 | 381,040 | — | — |
| 2013-02-26 | $12.65 | $12.65 | 421,700 | — | — |
| 2013-02-25 | $12.70 | $12.70 | 627,620 | — | — |
| 2013-02-22 | $12.70 | $12.70 | 282,780 | — | — |
| 2013-02-21 | $12.35 | $12.35 | 349,540 | — | — |
| 2013-02-20 | $12.60 | $12.60 | 345,700 | — | — |
| 2013-02-19 | $12.80 | $12.80 | 600,280 | — | — |
| 2013-02-15 | $12.40 | $12.40 | 399,000 | — | — |
| 2013-02-14 | $12.55 | $12.55 | 405,180 | — | — |
| 2013-02-13 | $12.35 | $12.35 | 259,460 | — | — |
| 2013-02-12 | $12.35 | $12.35 | 674,620 | — | — |
| 2013-02-11 | $12.80 | $12.80 | 800,840 | — | — |
| 2013-02-08 | $13.05 | $13.05 | 1,478,860 | — | — |
| 2013-02-07 | $11.85 | $11.85 | 354,360 | — | — |
| 2013-02-06 | $12.05 | $12.05 | 307,600 | — | — |
| 2013-02-05 | $12.10 | $12.10 | 386,780 | — | — |
| 2013-02-04 | $11.70 | $11.70 | 490,620 | — | — |
| 2013-02-01 | $12.00 | $12.00 | 376,500 | — | — |
| 2013-01-31 | $12.10 | $12.10 | 699,080 | — | — |
| 2013-01-30 | $12.45 | $12.45 | 1,681,100 | — | — |
| 2013-01-29 | $12.85 | $12.85 | 431,140 | — | — |
| 2013-01-28 | $12.80 | $12.80 | 469,000 | — | — |
| 2013-01-25 | $12.80 | $12.80 | 422,940 | — | — |
| 2013-01-24 | $12.90 | $12.90 | 383,140 | — | — |
| 2013-01-23 | $13.05 | $13.05 | 360,980 | — | — |
| 2013-01-22 | $13.25 | $13.25 | 303,600 | — | — |
| 2013-01-18 | $13.20 | $13.20 | 363,120 | — | — |
| 2013-01-17 | $13.35 | $13.35 | 967,360 | — | — |
| 2013-01-16 | $13.20 | $13.20 | 998,740 | — | — |
| 2013-01-15 | $13.05 | $13.05 | 728,700 | — | — |
| 2013-01-14 | $12.45 | $12.45 | 828,300 | — | — |
| 2013-01-11 | $12.95 | $12.95 | 430,640 | — | — |
| 2013-01-10 | $12.95 | $12.95 | 550,300 | — | — |
| 2013-01-09 | $13.05 | $13.05 | 771,440 | — | — |
| 2013-01-08 | $13.00 | $13.00 | 821,860 | — | — |
| 2013-01-07 | $12.70 | $12.70 | 640,100 | — | — |
| 2013-01-04 | $12.45 | $12.45 | 835,960 | — | — |
| 2013-01-03 | $11.95 | $11.95 | 551,560 | — | — |
| 2013-01-02 | $11.95 | $11.95 | 484,000 | — | — |