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
- 2002-05-30 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 | $30.79 | $30.79 | 312,300 | — | — |
| 2013-12-30 | $30.56 | $30.56 | 137,400 | — | — |
| 2013-12-27 | $30.37 | $30.37 | 134,500 | — | — |
| 2013-12-26 | $30.83 | $30.83 | 219,200 | — | — |
| 2013-12-24 | $29.70 | $29.70 | 216,300 | — | — |
| 2013-12-23 | $30.42 | $30.42 | 290,300 | — | — |
| 2013-12-20 | $29.95 | $29.95 | 1,829,100 | — | — |
| 2013-12-19 | $29.10 | $29.10 | 327,300 | — | — |
| 2013-12-18 | $27.79 | $27.79 | 246,100 | — | — |
| 2013-12-17 | $27.11 | $27.11 | 302,600 | — | — |
| 2013-12-16 | $27.67 | $27.67 | 324,400 | — | — |
| 2013-12-13 | $27.12 | $27.12 | 279,100 | — | — |
| 2013-12-12 | $27.50 | $27.50 | 478,100 | — | — |
| 2013-12-11 | $25.64 | $25.64 | 257,300 | — | — |
| 2013-12-10 | $25.62 | $25.62 | 143,600 | — | — |
| 2013-12-09 | $25.38 | $25.38 | 311,800 | — | — |
| 2013-12-06 | $26.03 | $26.03 | 92,500 | — | — |
| 2013-12-05 | $25.62 | $25.62 | 144,800 | — | — |
| 2013-12-04 | $26.39 | $26.39 | 209,500 | — | — |
| 2013-12-03 | $26.75 | $26.75 | 149,400 | — | — |
| 2013-12-02 | $27.05 | $27.05 | 281,300 | — | — |
| 2013-11-29 | $28.00 | $28.00 | 93,000 | — | — |
| 2013-11-27 | $27.98 | $27.98 | 182,900 | — | — |
| 2013-11-26 | $27.83 | $27.83 | 245,900 | — | — |
| 2013-11-25 | $27.71 | $27.71 | 262,700 | — | — |
| 2013-11-22 | $27.09 | $27.09 | 251,000 | — | — |
| 2013-11-21 | $27.44 | $27.44 | 221,000 | — | — |
| 2013-11-20 | $26.15 | $26.15 | 113,100 | — | — |
| 2013-11-19 | $26.03 | $26.03 | 208,800 | — | — |
| 2013-11-18 | $25.86 | $25.86 | 281,600 | — | — |
| 2013-11-15 | $26.50 | $26.50 | 240,300 | — | — |
| 2013-11-14 | $25.38 | $25.38 | 123,800 | — | — |
| 2013-11-13 | $26.01 | $26.01 | 120,000 | — | — |
| 2013-11-12 | $25.45 | $25.45 | 279,500 | — | — |
| 2013-11-11 | $24.75 | $24.75 | 239,600 | — | — |
| 2013-11-08 | $24.90 | $24.90 | 392,400 | — | — |
| 2013-11-07 | $23.49 | $23.49 | 614,200 | — | — |
| 2013-11-06 | $24.11 | $24.11 | 288,600 | — | — |
| 2013-11-05 | $23.56 | $23.56 | 215,100 | — | — |
| 2013-11-04 | $23.27 | $23.27 | 118,000 | — | — |
| 2013-11-01 | $23.37 | $23.37 | 179,300 | — | — |
| 2013-10-31 | $23.43 | $23.43 | 272,800 | — | — |
| 2013-10-30 | $23.22 | $23.22 | 217,200 | — | — |
| 2013-10-29 | $24.03 | $24.03 | 172,500 | — | — |
| 2013-10-28 | $24.04 | $24.04 | 358,700 | — | — |
| 2013-10-25 | $24.95 | $24.95 | 258,900 | — | — |
| 2013-10-24 | $24.29 | $24.29 | 226,900 | — | — |
| 2013-10-23 | $24.15 | $24.15 | 285,100 | — | — |
| 2013-10-22 | $24.89 | $24.89 | 332,000 | — | — |
| 2013-10-21 | $24.95 | $24.95 | 442,900 | — | — |
| 2013-10-18 | $26.07 | $26.07 | 564,800 | — | — |
| 2013-10-17 | $25.83 | $25.83 | 2,565,000 | — | — |
| 2013-10-16 | $29.33 | $29.33 | 470,300 | — | — |
| 2013-10-15 | $29.41 | $29.41 | 179,800 | — | — |
| 2013-10-14 | $29.38 | $29.38 | 87,700 | — | — |
| 2013-10-11 | $29.25 | $29.25 | 83,600 | — | — |
| 2013-10-10 | $28.81 | $28.81 | 72,100 | — | — |
| 2013-10-09 | $28.05 | $28.05 | 189,400 | — | — |
| 2013-10-08 | $27.76 | $27.76 | 313,000 | — | — |
| 2013-10-07 | $28.92 | $28.92 | 148,400 | — | — |
| 2013-10-04 | $30.19 | $30.19 | 151,500 | — | — |
| 2013-10-03 | $29.99 | $29.99 | 156,600 | — | — |
| 2013-10-02 | $30.48 | $30.48 | 128,400 | — | — |
| 2013-10-01 | $30.48 | $30.48 | 158,300 | — | — |
| 2013-09-30 | $29.67 | $29.67 | 358,900 | — | — |
| 2013-09-27 | $30.03 | $30.03 | 124,600 | — | — |
| 2013-09-26 | $30.01 | $30.01 | 205,100 | — | — |
| 2013-09-25 | $29.73 | $29.73 | 289,700 | — | — |
| 2013-09-24 | $29.02 | $29.02 | 201,800 | — | — |
| 2013-09-23 | $28.20 | $28.20 | 230,800 | — | — |
| 2013-09-20 | $28.55 | $28.55 | 216,000 | — | — |
| 2013-09-19 | $28.38 | $28.38 | 164,300 | — | — |
| 2013-09-18 | $28.93 | $28.93 | 151,400 | — | — |
| 2013-09-17 | $28.82 | $28.82 | 132,800 | — | — |
| 2013-09-16 | $28.59 | $28.59 | 238,700 | — | — |
| 2013-09-13 | $27.89 | $27.89 | 96,100 | — | — |
| 2013-09-12 | $27.64 | $27.64 | 163,300 | — | — |
| 2013-09-11 | $28.23 | $28.23 | 179,400 | — | — |
| 2013-09-10 | $29.93 | $29.93 | 280,200 | — | — |
| 2013-09-09 | $28.58 | $28.58 | 133,600 | — | — |
| 2013-09-06 | $28.35 | $28.35 | 312,500 | — | — |
| 2013-09-05 | $28.21 | $28.21 | 159,600 | — | — |
| 2013-09-04 | $28.56 | $28.56 | 423,000 | — | — |
| 2013-09-03 | $28.09 | $28.09 | 315,000 | — | — |
| 2013-08-30 | $28.13 | $28.13 | 280,900 | — | — |
| 2013-08-29 | $29.63 | $29.63 | 277,800 | — | — |
| 2013-08-28 | $28.70 | $28.70 | 220,400 | — | — |
| 2013-08-27 | $28.80 | $28.80 | 331,100 | — | — |
| 2013-08-26 | $31.33 | $31.33 | 256,800 | — | — |
| 2013-08-23 | $29.97 | $29.97 | 173,800 | — | — |
| 2013-08-22 | $30.20 | $30.20 | 90,600 | — | — |
| 2013-08-21 | $30.29 | $30.29 | 142,300 | — | — |
| 2013-08-20 | $30.35 | $30.35 | 383,900 | — | — |
| 2013-08-19 | $29.53 | $29.53 | 230,500 | — | — |
| 2013-08-16 | $29.61 | $29.61 | 371,300 | — | — |
| 2013-08-15 | $30.52 | $30.52 | 522,000 | — | — |
| 2013-08-14 | $29.90 | $29.90 | 184,300 | — | — |
| 2013-08-13 | $30.51 | $30.51 | 342,700 | — | — |
| 2013-08-12 | $32.27 | $32.27 | 399,500 | — | — |
| 2013-08-09 | $29.98 | $29.98 | 219,600 | — | — |
| 2013-08-08 | $30.75 | $30.75 | 268,300 | — | — |
| 2013-08-07 | $29.95 | $29.95 | 544,300 | — | — |
| 2013-08-06 | $32.18 | $32.18 | 360,300 | — | — |
| 2013-08-05 | $32.99 | $32.99 | 234,800 | — | — |
| 2013-08-02 | $33.70 | $33.70 | 310,200 | — | — |
| 2013-08-01 | $33.43 | $33.43 | 622,900 | — | — |
| 2013-07-31 | $34.01 | $34.01 | 604,600 | — | — |
| 2013-07-30 | $34.90 | $34.90 | 491,100 | — | — |
| 2013-07-29 | $34.10 | $34.10 | 398,100 | — | — |
| 2013-07-26 | $34.40 | $34.40 | 521,300 | — | — |
| 2013-07-25 | $33.24 | $33.24 | 528,600 | — | — |
| 2013-07-24 | $33.44 | $33.44 | 531,400 | — | — |
| 2013-07-23 | $33.05 | $33.05 | 387,000 | — | — |
| 2013-07-22 | $33.42 | $33.42 | 804,900 | — | — |
| 2013-07-19 | $32.77 | $32.77 | 1,068,500 | — | — |
| 2013-07-18 | $34.97 | $34.97 | 2,627,500 | — | — |
| 2013-07-17 | $28.56 | $28.56 | 298,100 | — | — |
| 2013-07-16 | $28.22 | $28.22 | 446,500 | — | — |
| 2013-07-15 | $30.07 | $30.07 | 441,900 | — | — |
| 2013-07-12 | $28.78 | $28.78 | 264,000 | — | — |
| 2013-07-11 | $28.82 | $28.82 | 307,600 | — | — |
| 2013-07-10 | $27.61 | $27.61 | 334,000 | — | — |
| 2013-07-09 | $27.34 | $27.34 | 492,500 | — | — |
| 2013-07-08 | $26.78 | $26.78 | 540,200 | — | — |
| 2013-07-05 | $25.65 | $25.65 | 392,300 | — | — |
| 2013-07-03 | $26.15 | $26.15 | 665,400 | — | — |
| 2013-07-02 | $29.85 | $29.85 | 510,200 | — | — |
| 2013-07-01 | $29.96 | $29.96 | 495,500 | — | — |
| 2013-06-28 | $28.20 | $28.20 | 562,100 | — | — |
| 2013-06-27 | $27.98 | $27.98 | 642,200 | — | — |
| 2013-06-26 | $26.75 | $26.75 | 461,800 | — | — |
| 2013-06-25 | $26.77 | $26.77 | 120,800 | — | — |
| 2013-06-24 | $25.44 | $25.44 | 221,000 | — | — |
| 2013-06-21 | $25.89 | $25.89 | 303,200 | — | — |
| 2013-06-20 | $26.54 | $26.54 | 251,400 | — | — |
| 2013-06-19 | $26.91 | $26.91 | 325,800 | — | — |
| 2013-06-18 | $27.56 | $27.56 | 371,000 | — | — |
| 2013-06-17 | $26.94 | $26.94 | 219,100 | — | — |
| 2013-06-14 | $26.93 | $26.93 | 112,200 | — | — |
| 2013-06-13 | $26.99 | $26.99 | 271,800 | — | — |
| 2013-06-12 | $26.95 | $26.95 | 186,100 | — | — |
| 2013-06-11 | $26.90 | $26.90 | 193,000 | — | — |
| 2013-06-10 | $27.00 | $27.00 | 302,900 | — | — |
| 2013-06-07 | $27.05 | $27.05 | 628,400 | — | — |
| 2013-06-06 | $26.93 | $26.93 | 176,100 | — | — |
| 2013-06-05 | $26.71 | $26.71 | 228,500 | — | — |
| 2013-06-04 | $26.92 | $26.92 | 629,600 | — | — |
| 2013-06-03 | $26.13 | $26.13 | 340,100 | — | — |
| 2013-05-31 | $25.92 | $25.92 | 390,000 | — | — |
| 2013-05-30 | $25.03 | $25.03 | 748,400 | — | — |
| 2013-05-29 | $26.73 | $26.73 | 290,200 | — | — |
| 2013-05-28 | $26.89 | $26.89 | 467,100 | — | — |
| 2013-05-24 | $25.48 | $25.48 | 139,400 | — | — |
| 2013-05-23 | $25.44 | $25.44 | 284,600 | — | — |
| 2013-05-22 | $25.00 | $25.00 | 502,300 | — | — |
| 2013-05-21 | $25.66 | $25.66 | 272,100 | — | — |
| 2013-05-20 | $26.38 | $26.38 | 369,500 | — | — |
| 2013-05-17 | $25.00 | $25.00 | 276,800 | — | — |
| 2013-05-16 | $25.20 | $25.20 | 397,000 | — | — |
| 2013-05-15 | $25.29 | $25.29 | 442,000 | — | — |
| 2013-05-14 | $26.69 | $26.69 | 392,000 | — | — |
| 2013-05-13 | $26.28 | $26.28 | 689,000 | — | — |
| 2013-05-10 | $25.50 | $25.50 | 569,000 | — | — |
| 2013-05-09 | $25.48 | $25.48 | 366,400 | — | — |
| 2013-05-08 | $25.45 | $25.45 | 768,200 | — | — |
| 2013-05-07 | $24.33 | $24.33 | 987,900 | — | — |
| 2013-05-06 | $24.96 | $24.96 | 629,700 | — | — |
| 2013-05-03 | $22.66 | $22.66 | 835,500 | — | — |
| 2013-05-02 | $23.01 | $23.01 | 724,300 | — | — |
| 2013-05-01 | $21.70 | $21.70 | 547,100 | — | — |
| 2013-04-30 | $20.80 | $20.80 | 271,800 | — | — |
| 2013-04-29 | $20.79 | $20.79 | 254,200 | — | — |
| 2013-04-26 | $20.74 | $20.74 | 291,000 | — | — |
| 2013-04-25 | $20.70 | $20.70 | 481,800 | — | — |
| 2013-04-24 | $19.75 | $19.75 | 802,200 | — | — |
| 2013-04-23 | $18.91 | $18.91 | 466,300 | — | — |
| 2013-04-22 | $18.80 | $18.80 | 1,046,900 | — | — |
| 2013-04-19 | $18.73 | $18.73 | 2,239,900 | — | — |
| 2013-04-18 | $15.70 | $15.70 | 1,603,200 | — | — |
| 2013-04-17 | $11.46 | $11.46 | 134,800 | — | — |
| 2013-04-16 | $11.48 | $11.48 | 81,600 | — | — |
| 2013-04-15 | $11.63 | $11.63 | 85,200 | — | — |
| 2013-04-12 | $12.76 | $12.76 | 36,100 | — | — |
| 2013-04-11 | $12.77 | $12.77 | 67,500 | — | — |
| 2013-04-10 | $12.26 | $12.26 | 59,500 | — | — |
| 2013-04-09 | $12.04 | $12.04 | 70,300 | — | — |
| 2013-04-08 | $12.43 | $12.43 | 75,600 | — | — |
| 2013-04-05 | $12.65 | $12.65 | 54,000 | — | — |
| 2013-04-04 | $12.68 | $12.68 | 53,600 | — | — |
| 2013-04-03 | $12.37 | $12.37 | 63,400 | — | — |
| 2013-04-02 | $12.41 | $12.41 | 59,900 | — | — |
| 2013-04-01 | $12.26 | $12.26 | 80,600 | — | — |
| 2013-03-28 | $12.32 | $12.32 | 57,400 | — | — |
| 2013-03-27 | $12.44 | $12.44 | 62,600 | — | — |
| 2013-03-26 | $12.47 | $12.47 | 50,600 | — | — |
| 2013-03-25 | $12.59 | $12.59 | 57,000 | — | — |
| 2013-03-22 | $12.46 | $12.46 | 114,300 | — | — |
| 2013-03-21 | $11.86 | $11.86 | 72,800 | — | — |
| 2013-03-20 | $11.98 | $11.98 | 59,900 | — | — |
| 2013-03-19 | $11.91 | $11.91 | 87,300 | — | — |
| 2013-03-18 | $11.77 | $11.77 | 90,400 | — | — |
| 2013-03-15 | $11.31 | $11.31 | 182,900 | — | — |
| 2013-03-14 | $11.29 | $11.29 | 116,300 | — | — |
| 2013-03-13 | $11.51 | $11.51 | 55,000 | — | — |
| 2013-03-12 | $11.78 | $11.78 | 45,400 | — | — |
| 2013-03-11 | $12.09 | $12.09 | 39,300 | — | — |
| 2013-03-08 | $12.24 | $12.24 | 103,100 | — | — |
| 2013-03-07 | $12.22 | $12.22 | 67,300 | — | — |
| 2013-03-06 | $11.74 | $11.74 | 42,300 | — | — |
| 2013-03-05 | $12.18 | $12.18 | 75,600 | — | — |
| 2013-03-04 | $11.89 | $11.89 | 49,900 | — | — |
| 2013-03-01 | $11.70 | $11.70 | 124,400 | — | — |
| 2013-02-28 | $11.62 | $11.62 | 119,800 | — | — |
| 2013-02-27 | $11.72 | $11.72 | 122,300 | — | — |
| 2013-02-26 | $11.96 | $11.96 | 50,300 | — | — |
| 2013-02-25 | $12.12 | $12.12 | 57,800 | — | — |
| 2013-02-22 | $12.52 | $12.52 | 68,600 | — | — |
| 2013-02-21 | $12.37 | $12.37 | 65,100 | — | — |
| 2013-02-20 | $12.27 | $12.27 | 111,700 | — | — |
| 2013-02-19 | $12.50 | $12.50 | 93,600 | — | — |
| 2013-02-15 | $12.38 | $12.38 | 146,800 | — | — |
| 2013-02-14 | $12.47 | $12.47 | 103,200 | — | — |
| 2013-02-13 | $12.81 | $12.81 | 61,600 | — | — |
| 2013-02-12 | $12.79 | $12.79 | 102,400 | — | — |
| 2013-02-11 | $12.84 | $12.84 | 84,200 | — | — |
| 2013-02-08 | $13.05 | $13.05 | 40,600 | — | — |
| 2013-02-07 | $13.10 | $13.10 | 106,700 | — | — |
| 2013-02-06 | $13.13 | $13.13 | 180,000 | — | — |
| 2013-02-05 | $13.41 | $13.41 | 115,600 | — | — |
| 2013-02-04 | $13.32 | $13.32 | 88,300 | — | — |
| 2013-02-01 | $13.39 | $13.39 | 146,500 | — | — |
| 2013-01-31 | $13.44 | $13.44 | 195,300 | — | — |
| 2013-01-30 | $13.60 | $13.60 | 309,200 | — | — |
| 2013-01-29 | $14.21 | $14.21 | 506,100 | — | — |
| 2013-01-28 | $15.14 | $15.14 | 421,700 | — | — |
| 2013-01-25 | $16.41 | $16.41 | 363,800 | — | — |
| 2013-01-24 | $16.50 | $16.50 | 752,000 | — | — |
| 2013-01-23 | $15.35 | $15.35 | 113,400 | — | — |
| 2013-01-22 | $15.33 | $15.33 | 238,400 | — | — |
| 2013-01-18 | $14.73 | $14.73 | 88,200 | — | — |
| 2013-01-17 | $14.70 | $14.70 | 106,600 | — | — |
| 2013-01-16 | $14.17 | $14.17 | 73,500 | — | — |
| 2013-01-15 | $14.61 | $14.61 | 47,100 | — | — |
| 2013-01-14 | $14.68 | $14.68 | 39,900 | — | — |
| 2013-01-11 | $14.69 | $14.69 | 65,200 | — | — |
| 2013-01-10 | $14.70 | $14.70 | 79,700 | — | — |
| 2013-01-09 | $14.65 | $14.65 | 48,000 | — | — |
| 2013-01-08 | $14.47 | $14.47 | 50,100 | — | — |
| 2013-01-07 | $14.31 | $14.31 | 88,300 | — | — |
| 2013-01-04 | $14.70 | $14.70 | 40,900 | — | — |
| 2013-01-03 | $14.88 | $14.88 | 98,300 | — | — |
| 2013-01-02 | $14.98 | $14.98 | 181,800 | — | — |