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
- 1990-09-26 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 | $24.43 | $24.43 | 153,800 | — | — |
| 2013-12-30 | $23.83 | $23.83 | 131,900 | — | — |
| 2013-12-27 | $24.05 | $24.05 | 64,600 | — | — |
| 2013-12-26 | $24.21 | $24.21 | 69,800 | — | — |
| 2013-12-24 | $24.36 | $24.36 | 82,400 | — | — |
| 2013-12-23 | $24.09 | $24.09 | 146,400 | — | — |
| 2013-12-20 | $23.08 | $23.08 | 492,800 | — | — |
| 2013-12-19 | $22.08 | $22.08 | 139,100 | — | — |
| 2013-12-18 | $22.50 | $22.50 | 121,500 | — | — |
| 2013-12-17 | $21.99 | $21.99 | 91,200 | — | — |
| 2013-12-16 | $21.79 | $21.79 | 126,700 | — | — |
| 2013-12-13 | $21.97 | $21.97 | 127,500 | — | — |
| 2013-12-12 | $21.63 | $21.63 | 143,800 | — | — |
| 2013-12-11 | $21.87 | $21.87 | 144,300 | — | — |
| 2013-12-10 | $21.74 | $21.74 | 148,400 | — | — |
| 2013-12-09 | $22.16 | $22.16 | 161,000 | — | — |
| 2013-12-06 | $21.40 | $21.40 | 67,300 | — | — |
| 2013-12-05 | $21.82 | $21.82 | 117,000 | — | — |
| 2013-12-04 | $21.41 | $21.41 | 99,500 | — | — |
| 2013-12-03 | $21.68 | $21.68 | 104,900 | — | — |
| 2013-12-02 | $21.82 | $21.82 | 129,900 | — | — |
| 2013-11-29 | $22.20 | $22.20 | 89,800 | — | — |
| 2013-11-27 | $21.88 | $21.88 | 83,200 | — | — |
| 2013-11-26 | $21.59 | $21.59 | 79,300 | — | — |
| 2013-11-25 | $21.22 | $21.22 | 115,700 | — | — |
| 2013-11-22 | $21.64 | $21.64 | 97,400 | — | — |
| 2013-11-21 | $21.33 | $21.33 | 90,600 | — | — |
| 2013-11-20 | $20.74 | $20.74 | 114,800 | — | — |
| 2013-11-19 | $20.48 | $20.48 | 88,500 | — | — |
| 2013-11-18 | $20.87 | $20.87 | 73,500 | — | — |
| 2013-11-15 | $21.89 | $21.89 | 126,200 | — | — |
| 2013-11-14 | $21.33 | $21.33 | 104,600 | — | — |
| 2013-11-13 | $21.20 | $21.20 | 134,100 | — | — |
| 2013-11-12 | $20.82 | $20.82 | 148,800 | — | — |
| 2013-11-11 | $20.85 | $20.85 | 195,100 | — | — |
| 2013-11-08 | $19.83 | $19.83 | 263,600 | — | — |
| 2013-11-07 | $20.21 | $20.21 | 163,900 | — | — |
| 2013-11-06 | $20.79 | $20.79 | 93,200 | — | — |
| 2013-11-05 | $21.43 | $21.43 | 106,900 | — | — |
| 2013-11-04 | $21.05 | $21.05 | 147,200 | — | — |
| 2013-11-01 | $20.64 | $20.64 | 202,800 | — | — |
| 2013-10-31 | $20.79 | $20.79 | 125,000 | — | — |
| 2013-10-30 | $20.96 | $20.96 | 74,300 | — | — |
| 2013-10-29 | $21.49 | $21.49 | 81,000 | — | — |
| 2013-10-28 | $21.14 | $21.14 | 59,500 | — | — |
| 2013-10-25 | $21.23 | $21.23 | 91,400 | — | — |
| 2013-10-24 | $21.90 | $21.90 | 70,700 | — | — |
| 2013-10-23 | $21.50 | $21.50 | 79,500 | — | — |
| 2013-10-22 | $21.83 | $21.83 | 95,300 | — | — |
| 2013-10-21 | $21.26 | $21.26 | 107,800 | — | — |
| 2013-10-18 | $21.61 | $21.61 | 162,800 | — | — |
| 2013-10-17 | $21.19 | $21.19 | 166,000 | — | — |
| 2013-10-16 | $20.46 | $20.46 | 113,400 | — | — |
| 2013-10-15 | $20.24 | $20.24 | 112,900 | — | — |
| 2013-10-14 | $20.18 | $20.18 | 86,200 | — | — |
| 2013-10-11 | $19.76 | $19.76 | 81,700 | — | — |
| 2013-10-10 | $19.28 | $19.28 | 69,900 | — | — |
| 2013-10-09 | $18.76 | $18.76 | 153,600 | — | — |
| 2013-10-08 | $18.85 | $18.85 | 104,500 | — | — |
| 2013-10-07 | $19.16 | $19.16 | 124,200 | — | — |
| 2013-10-04 | $19.51 | $19.51 | 174,900 | — | — |
| 2013-10-03 | $19.14 | $19.14 | 273,000 | — | — |
| 2013-10-02 | $19.43 | $19.43 | 168,400 | — | — |
| 2013-10-01 | $19.96 | $19.96 | 95,900 | — | — |
| 2013-09-30 | $19.62 | $19.62 | 153,600 | — | — |
| 2013-09-27 | $19.31 | $19.31 | 96,900 | — | — |
| 2013-09-26 | $19.25 | $19.25 | 132,000 | — | — |
| 2013-09-25 | $19.10 | $19.10 | 129,300 | — | — |
| 2013-09-24 | $18.45 | $18.45 | 168,700 | — | — |
| 2013-09-23 | $18.51 | $18.51 | 65,900 | — | — |
| 2013-09-20 | $18.37 | $18.37 | 184,600 | — | — |
| 2013-09-19 | $18.16 | $18.16 | 93,400 | — | — |
| 2013-09-18 | $18.03 | $18.03 | 122,200 | — | — |
| 2013-09-17 | $17.81 | $17.81 | 169,800 | — | — |
| 2013-09-16 | $17.76 | $17.76 | 114,300 | — | — |
| 2013-09-13 | $17.82 | $17.82 | 99,500 | — | — |
| 2013-09-12 | $17.82 | $17.82 | 161,300 | — | — |
| 2013-09-11 | $17.61 | $17.61 | 130,800 | — | — |
| 2013-09-10 | $17.19 | $17.19 | 95,800 | — | — |
| 2013-09-09 | $16.53 | $16.53 | 116,000 | — | — |
| 2013-09-06 | $15.98 | $15.98 | 166,200 | — | — |
| 2013-09-05 | $16.24 | $16.24 | 105,300 | — | — |
| 2013-09-04 | $16.32 | $16.32 | 138,500 | — | — |
| 2013-09-03 | $15.87 | $15.87 | 145,900 | — | — |
| 2013-08-30 | $15.59 | $15.59 | 142,200 | — | — |
| 2013-08-29 | $16.20 | $16.20 | 75,800 | — | — |
| 2013-08-28 | $15.90 | $15.90 | 92,000 | — | — |
| 2013-08-27 | $15.82 | $15.82 | 71,800 | — | — |
| 2013-08-26 | $16.11 | $16.11 | 34,200 | — | — |
| 2013-08-23 | $16.33 | $16.33 | 64,400 | — | — |
| 2013-08-22 | $16.12 | $16.12 | 51,000 | — | — |
| 2013-08-21 | $15.59 | $15.59 | 25,600 | — | — |
| 2013-08-20 | $15.79 | $15.79 | 45,300 | — | — |
| 2013-08-19 | $15.60 | $15.60 | 52,500 | — | — |
| 2013-08-16 | $15.70 | $15.70 | 73,000 | — | — |
| 2013-08-15 | $15.50 | $15.50 | 55,100 | — | — |
| 2013-08-14 | $15.85 | $15.85 | 73,300 | — | — |
| 2013-08-13 | $16.16 | $16.16 | 46,000 | — | — |
| 2013-08-12 | $16.23 | $16.23 | 64,400 | — | — |
| 2013-08-09 | $16.01 | $16.01 | 26,400 | — | — |
| 2013-08-08 | $16.14 | $16.14 | 42,700 | — | — |
| 2013-08-07 | $16.31 | $16.31 | 35,000 | — | — |
| 2013-08-06 | $16.53 | $16.53 | 66,300 | — | — |
| 2013-08-05 | $16.91 | $16.91 | 87,100 | — | — |
| 2013-08-02 | $16.58 | $16.58 | 86,200 | — | — |
| 2013-08-01 | $15.91 | $15.91 | 161,500 | — | — |
| 2013-07-31 | $15.85 | $15.85 | 109,500 | — | — |
| 2013-07-30 | $15.88 | $15.88 | 160,300 | — | — |
| 2013-07-29 | $15.80 | $15.80 | 375,300 | — | — |
| 2013-07-26 | $16.39 | $16.39 | 115,400 | — | — |
| 2013-07-25 | $17.07 | $17.07 | 84,900 | — | — |
| 2013-07-24 | $16.60 | $16.60 | 64,000 | — | — |
| 2013-07-23 | $17.08 | $17.08 | 65,500 | — | — |
| 2013-07-22 | $17.17 | $17.17 | 46,400 | — | — |
| 2013-07-19 | $17.17 | $17.17 | 80,300 | — | — |
| 2013-07-18 | $17.15 | $17.15 | 68,300 | — | — |
| 2013-07-17 | $17.02 | $17.02 | 82,300 | — | — |
| 2013-07-16 | $16.86 | $16.86 | 91,600 | — | — |
| 2013-07-15 | $17.13 | $17.13 | 76,600 | — | — |
| 2013-07-12 | $16.72 | $16.72 | 67,600 | — | — |
| 2013-07-11 | $16.84 | $16.84 | 107,400 | — | — |
| 2013-07-10 | $16.63 | $16.63 | 137,000 | — | — |
| 2013-07-09 | $16.82 | $16.82 | 160,800 | — | — |
| 2013-07-08 | $16.37 | $16.37 | 100,500 | — | — |
| 2013-07-05 | $16.32 | $16.32 | 75,200 | — | — |
| 2013-07-03 | $15.94 | $15.94 | 24,400 | — | — |
| 2013-07-02 | $16.02 | $16.02 | 99,500 | — | — |
| 2013-07-01 | $15.85 | $15.85 | 133,400 | — | — |
| 2013-06-28 | $15.58 | $15.58 | 346,900 | — | — |
| 2013-06-27 | $15.40 | $15.40 | 149,600 | — | — |
| 2013-06-26 | $15.46 | $15.46 | 127,900 | — | — |
| 2013-06-25 | $15.59 | $15.59 | 80,800 | — | — |
| 2013-06-24 | $15.62 | $15.62 | 115,800 | — | — |
| 2013-06-21 | $16.15 | $16.15 | 216,300 | — | — |
| 2013-06-20 | $15.88 | $15.88 | 94,200 | — | — |
| 2013-06-19 | $16.48 | $16.48 | 82,400 | — | — |
| 2013-06-18 | $16.62 | $16.62 | 103,700 | — | — |
| 2013-06-17 | $16.39 | $16.39 | 80,800 | — | — |
| 2013-06-14 | $15.99 | $15.99 | 90,900 | — | — |
| 2013-06-13 | $16.39 | $16.39 | 84,100 | — | — |
| 2013-06-12 | $16.13 | $16.13 | 82,500 | — | — |
| 2013-06-11 | $16.28 | $16.28 | 193,800 | — | — |
| 2013-06-10 | $16.97 | $16.97 | 82,100 | — | — |
| 2013-06-07 | $16.90 | $16.90 | 143,900 | — | — |
| 2013-06-06 | $16.81 | $16.81 | 183,100 | — | — |
| 2013-06-05 | $17.01 | $17.01 | 176,200 | — | — |
| 2013-06-04 | $16.53 | $16.53 | 116,400 | — | — |
| 2013-06-03 | $16.73 | $16.73 | 173,900 | — | — |
| 2013-05-31 | $16.49 | $16.49 | 134,700 | — | — |
| 2013-05-30 | $16.99 | $16.99 | 188,500 | — | — |
| 2013-05-29 | $17.13 | $17.13 | 145,900 | — | — |
| 2013-05-28 | $17.40 | $17.40 | 689,000 | — | — |
| 2013-05-24 | $16.25 | $16.25 | 192,300 | — | — |
| 2013-05-23 | $16.54 | $16.54 | 184,200 | — | — |
| 2013-05-22 | $17.07 | $17.07 | 132,700 | — | — |
| 2013-05-21 | $17.45 | $17.45 | 142,200 | — | — |
| 2013-05-20 | $17.62 | $17.62 | 202,000 | — | — |
| 2013-05-17 | $17.32 | $17.32 | 98,900 | — | — |
| 2013-05-16 | $16.80 | $16.80 | 99,100 | — | — |
| 2013-05-15 | $16.86 | $16.86 | 126,800 | — | — |
| 2013-05-14 | $16.91 | $16.91 | 248,800 | — | — |
| 2013-05-13 | $16.64 | $16.64 | 222,400 | — | — |
| 2013-05-10 | $16.42 | $16.42 | 527,900 | — | — |
| 2013-05-09 | $15.52 | $15.52 | 431,400 | — | — |
| 2013-05-08 | $14.74 | $14.74 | 118,800 | — | — |
| 2013-05-07 | $14.80 | $14.80 | 140,800 | — | — |
| 2013-05-06 | $15.10 | $15.10 | 199,200 | — | — |
| 2013-05-03 | $15.39 | $15.39 | 257,600 | — | — |
| 2013-05-02 | $15.01 | $15.01 | 175,500 | — | — |
| 2013-05-01 | $14.90 | $14.90 | 304,200 | — | — |
| 2013-04-30 | $15.03 | $15.03 | 127,200 | — | — |
| 2013-04-29 | $15.01 | $15.01 | 108,200 | — | — |
| 2013-04-26 | $15.00 | $15.00 | 191,100 | — | — |
| 2013-04-25 | $15.01 | $15.01 | 105,400 | — | — |
| 2013-04-24 | $14.80 | $14.80 | 76,600 | — | — |
| 2013-04-23 | $14.43 | $14.43 | 80,500 | — | — |
| 2013-04-22 | $14.12 | $14.12 | 89,200 | — | — |
| 2013-04-19 | $14.08 | $14.08 | 91,900 | — | — |
| 2013-04-18 | $14.34 | $14.34 | 126,000 | — | — |
| 2013-04-17 | $14.54 | $14.54 | 162,600 | — | — |
| 2013-04-16 | $14.10 | $14.10 | 110,900 | — | — |
| 2013-04-15 | $14.29 | $14.29 | 182,900 | — | — |
| 2013-04-12 | $14.84 | $14.84 | 116,300 | — | — |
| 2013-04-11 | $15.40 | $15.40 | 88,500 | — | — |
| 2013-04-10 | $15.40 | $15.40 | 156,500 | — | — |
| 2013-04-09 | $15.43 | $15.43 | 279,400 | — | — |
| 2013-04-08 | $14.04 | $14.04 | 60,600 | — | — |
| 2013-04-05 | $14.01 | $14.01 | 296,900 | — | — |
| 2013-04-04 | $14.17 | $14.17 | 124,300 | — | — |
| 2013-04-03 | $14.35 | $14.35 | 199,400 | — | — |
| 2013-04-02 | $14.81 | $14.81 | 121,300 | — | — |
| 2013-04-01 | $14.60 | $14.60 | 184,800 | — | — |
| 2013-03-28 | $14.90 | $14.90 | 109,900 | — | — |
| 2013-03-27 | $15.07 | $15.07 | 78,300 | — | — |
| 2013-03-26 | $15.20 | $15.20 | 92,100 | — | — |
| 2013-03-25 | $15.34 | $15.34 | 98,200 | — | — |
| 2013-03-22 | $15.15 | $15.15 | 120,400 | — | — |
| 2013-03-21 | $15.12 | $15.12 | 128,800 | — | — |
| 2013-03-20 | $15.44 | $15.44 | 157,900 | — | — |
| 2013-03-19 | $15.38 | $15.38 | 131,600 | — | — |
| 2013-03-18 | $15.25 | $15.25 | 93,400 | — | — |
| 2013-03-15 | $15.74 | $15.74 | 219,200 | — | — |
| 2013-03-14 | $16.01 | $16.01 | 93,400 | — | — |
| 2013-03-13 | $15.75 | $15.75 | 62,100 | — | — |
| 2013-03-12 | $15.80 | $15.80 | 161,600 | — | — |
| 2013-03-11 | $16.09 | $16.09 | 69,000 | — | — |
| 2013-03-08 | $16.61 | $16.61 | 104,100 | — | — |
| 2013-03-07 | $16.48 | $16.48 | 105,600 | — | — |
| 2013-03-06 | $16.24 | $16.24 | 74,300 | — | — |
| 2013-03-05 | $16.07 | $16.07 | 117,600 | — | — |
| 2013-03-04 | $15.70 | $15.70 | 120,900 | — | — |
| 2013-03-01 | $15.75 | $15.75 | 126,300 | — | — |
| 2013-02-28 | $15.56 | $15.56 | 165,900 | — | — |
| 2013-02-27 | $15.67 | $15.67 | 100,100 | — | — |
| 2013-02-26 | $15.44 | $15.44 | 133,000 | — | — |
| 2013-02-25 | $15.32 | $15.32 | 168,600 | — | — |
| 2013-02-22 | $15.93 | $15.93 | 87,700 | — | — |
| 2013-02-21 | $15.59 | $15.59 | 143,000 | — | — |
| 2013-02-20 | $15.94 | $15.94 | 249,900 | — | — |
| 2013-02-19 | $16.75 | $16.75 | 405,500 | — | — |
| 2013-02-15 | $17.00 | $17.00 | 336,800 | — | — |
| 2013-02-14 | $16.48 | $16.48 | 212,800 | — | — |
| 2013-02-13 | $16.04 | $16.04 | 186,700 | — | — |
| 2013-02-12 | $15.70 | $15.70 | 231,200 | — | — |
| 2013-02-11 | $15.39 | $15.39 | 192,900 | — | — |
| 2013-02-08 | $15.36 | $15.36 | 227,500 | — | — |
| 2013-02-07 | $14.86 | $14.86 | 247,400 | — | — |
| 2013-02-06 | $14.48 | $14.48 | 170,700 | — | — |
| 2013-02-05 | $14.24 | $14.24 | 74,700 | — | — |
| 2013-02-04 | $14.18 | $14.18 | 79,700 | — | — |
| 2013-02-01 | $14.47 | $14.47 | 136,100 | — | — |
| 2013-01-31 | $14.28 | $14.28 | 127,400 | — | — |
| 2013-01-30 | $14.32 | $14.32 | 187,100 | — | — |
| 2013-01-29 | $14.44 | $14.44 | 169,000 | — | — |
| 2013-01-28 | $14.39 | $14.39 | 353,600 | — | — |
| 2013-01-25 | $14.41 | $14.41 | 268,200 | — | — |
| 2013-01-24 | $14.53 | $14.53 | 226,300 | — | — |
| 2013-01-23 | $14.46 | $14.46 | 319,300 | — | — |
| 2013-01-22 | $14.80 | $14.80 | 688,300 | — | — |
| 2013-01-18 | $13.13 | $13.13 | 154,600 | — | — |
| 2013-01-17 | $12.99 | $12.99 | 227,300 | — | — |
| 2013-01-16 | $12.99 | $12.99 | 234,500 | — | — |
| 2013-01-15 | $12.88 | $12.88 | 121,200 | — | — |
| 2013-01-14 | $12.81 | $12.81 | 157,700 | — | — |
| 2013-01-11 | $12.82 | $12.82 | 120,800 | — | — |
| 2013-01-10 | $12.80 | $12.80 | 86,200 | — | — |
| 2013-01-09 | $12.57 | $12.57 | 187,200 | — | — |
| 2013-01-08 | $12.45 | $12.45 | 149,000 | — | — |
| 2013-01-07 | $11.90 | $11.90 | 122,700 | — | — |
| 2013-01-04 | $11.88 | $11.88 | 124,900 | — | — |
| 2013-01-03 | $11.64 | $11.64 | 88,700 | — | — |
| 2013-01-02 | $11.75 | $11.75 | 286,600 | — | — |