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
- 1996-01-24 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 | $22.99 | $23.27 | 834,400 | — | — |
| 2013-12-30 | $23.16 | $23.45 | 796,000 | — | — |
| 2013-12-27 | $22.80 | $23.08 | 1,302,400 | — | — |
| 2013-12-26 | $22.88 | $23.16 | 1,090,000 | — | — |
| 2013-12-24 | $23.04 | $23.32 | 531,600 | — | — |
| 2013-12-23 | $23.05 | $23.33 | 1,670,000 | — | — |
| 2013-12-20 | $22.91 | $23.19 | 962,000 | — | — |
| 2013-12-19 | $22.64 | $22.92 | 1,139,600 | — | — |
| 2013-12-18 | $22.40 | $22.68 | 1,148,400 | — | — |
| 2013-12-17 | $22.28 | $22.56 | 1,860,800 | — | — |
| 2013-12-16 | $22.28 | $22.55 | 682,000 | — | — |
| 2013-12-13 | $22.00 | $22.27 | 1,113,600 | — | — |
| 2013-12-12 | $21.91 | $22.18 | 1,402,000 | — | — |
| 2013-12-11 | $21.98 | $22.25 | 1,992,000 | — | — |
| 2013-12-10 | $22.35 | $22.62 | 1,594,400 | — | — |
| 2013-12-09 | $22.18 | $22.46 | 1,821,600 | — | — |
| 2013-12-06 | $22.09 | $22.36 | 2,326,400 | — | — |
| 2013-12-05 | $22.22 | $22.49 | 2,670,800 | — | — |
| 2013-12-04 | $21.77 | $22.04 | 1,119,600 | — | — |
| 2013-12-03 | $21.75 | $22.02 | 997,200 | — | — |
| 2013-12-02 | $21.73 | $22.00 | 1,640,400 | — | — |
| 2013-11-29 | $21.42 | $21.69 | 383,200 | — | — |
| 2013-11-27 | $21.27 | $21.53 | 614,400 | — | — |
| 2013-11-26 | $21.39 | $21.66 | 689,200 | — | — |
| 2013-11-25 | $21.46 | $21.65 | 1,166,000 | — | — |
| 2013-11-22 | $20.99 | $21.17 | 622,400 | — | — |
| 2013-11-21 | $21.09 | $21.27 | 868,400 | — | — |
| 2013-11-20 | $21.12 | $21.31 | 585,600 | — | — |
| 2013-11-19 | $21.35 | $21.54 | 1,229,600 | — | — |
| 2013-11-18 | $21.59 | $21.78 | 1,495,200 | — | — |
| 2013-11-15 | $21.08 | $21.26 | 972,800 | — | — |
| 2013-11-14 | $21.25 | $21.44 | 1,232,000 | — | — |
| 2013-11-13 | $21.61 | $21.79 | 732,800 | — | — |
| 2013-11-12 | $21.32 | $21.50 | 438,000 | — | — |
| 2013-11-11 | $21.22 | $21.40 | 961,600 | — | — |
| 2013-11-08 | $20.94 | $21.13 | 1,281,600 | — | — |
| 2013-11-07 | $20.75 | $20.93 | 2,851,600 | — | — |
| 2013-11-06 | $20.80 | $20.99 | 2,688,000 | — | — |
| 2013-11-05 | $20.38 | $20.55 | 8,120,000 | — | — |
| 2013-11-04 | $18.59 | $18.76 | 699,200 | — | — |
| 2013-11-01 | $18.35 | $18.51 | 927,600 | — | — |
| 2013-10-31 | $18.33 | $18.50 | 2,957,600 | — | — |
| 2013-10-30 | $18.78 | $18.94 | 1,429,200 | — | — |
| 2013-10-29 | $18.37 | $18.53 | 2,131,600 | — | — |
| 2013-10-28 | $19.32 | $19.49 | 1,174,000 | — | — |
| 2013-10-25 | $19.46 | $19.63 | 510,800 | — | — |
| 2013-10-24 | $19.42 | $19.59 | 518,400 | — | — |
| 2013-10-23 | $19.34 | $19.51 | 739,200 | — | — |
| 2013-10-22 | $19.43 | $19.61 | 418,800 | — | — |
| 2013-10-21 | $19.22 | $19.39 | 503,200 | — | — |
| 2013-10-18 | $18.75 | $18.91 | 603,200 | — | — |
| 2013-10-17 | $19.00 | $19.16 | 856,800 | — | — |
| 2013-10-16 | $19.02 | $19.19 | 403,200 | — | — |
| 2013-10-15 | $18.80 | $18.96 | 356,400 | — | — |
| 2013-10-14 | $18.87 | $19.04 | 247,200 | — | — |
| 2013-10-11 | $18.81 | $18.98 | 172,800 | — | — |
| 2013-10-10 | $18.62 | $18.78 | 310,400 | — | — |
| 2013-10-09 | $18.29 | $18.45 | 771,600 | — | — |
| 2013-10-08 | $18.41 | $18.57 | 499,600 | — | — |
| 2013-10-07 | $18.62 | $18.78 | 372,000 | — | — |
| 2013-10-04 | $18.64 | $18.80 | 657,600 | — | — |
| 2013-10-03 | $18.64 | $18.80 | 317,600 | — | — |
| 2013-10-02 | $18.92 | $19.08 | 388,400 | — | — |
| 2013-10-01 | $18.85 | $19.01 | 563,600 | — | — |
| 2013-09-30 | $18.66 | $18.83 | 446,800 | — | — |
| 2013-09-27 | $18.90 | $19.07 | 345,200 | — | — |
| 2013-09-26 | $18.60 | $18.76 | 714,400 | — | — |
| 2013-09-25 | $18.55 | $18.71 | 317,200 | — | — |
| 2013-09-24 | $18.67 | $18.84 | 669,600 | — | — |
| 2013-09-23 | $18.60 | $18.77 | 913,600 | — | — |
| 2013-09-20 | $18.19 | $18.35 | 364,400 | — | — |
| 2013-09-19 | $18.42 | $18.58 | 425,200 | — | — |
| 2013-09-18 | $18.30 | $18.46 | 407,200 | — | — |
| 2013-09-17 | $18.23 | $18.39 | 294,400 | — | — |
| 2013-09-16 | $18.13 | $18.29 | 820,000 | — | — |
| 2013-09-13 | $17.83 | $17.99 | 408,400 | — | — |
| 2013-09-12 | $18.03 | $18.19 | 203,600 | — | — |
| 2013-09-11 | $18.03 | $18.19 | 579,600 | — | — |
| 2013-09-10 | $17.88 | $18.03 | 779,600 | — | — |
| 2013-09-09 | $17.84 | $18.00 | 679,200 | — | — |
| 2013-09-06 | $17.67 | $17.82 | 546,400 | — | — |
| 2013-09-05 | $17.64 | $17.79 | 367,600 | — | — |
| 2013-09-04 | $17.57 | $17.72 | 431,600 | — | — |
| 2013-09-03 | $17.33 | $17.48 | 534,400 | — | — |
| 2013-08-30 | $17.17 | $17.33 | 406,400 | — | — |
| 2013-08-29 | $17.36 | $17.51 | 248,800 | — | — |
| 2013-08-28 | $17.20 | $17.35 | 354,400 | — | — |
| 2013-08-27 | $17.35 | $17.43 | 1,038,400 | — | — |
| 2013-08-26 | $17.50 | $17.58 | 562,800 | — | — |
| 2013-08-23 | $17.47 | $17.55 | 778,000 | — | — |
| 2013-08-22 | $17.35 | $17.43 | 436,400 | — | — |
| 2013-08-21 | $17.01 | $17.09 | 746,000 | — | — |
| 2013-08-20 | $17.13 | $17.21 | 779,600 | — | — |
| 2013-08-19 | $16.93 | $17.01 | 1,090,000 | — | — |
| 2013-08-16 | $17.09 | $17.17 | 1,086,400 | — | — |
| 2013-08-15 | $16.96 | $17.03 | 1,130,400 | — | — |
| 2013-08-14 | $17.33 | $17.41 | 1,277,600 | — | — |
| 2013-08-13 | $17.12 | $17.20 | 1,243,600 | — | — |
| 2013-08-12 | $16.98 | $17.06 | 2,944,800 | — | — |
| 2013-08-09 | $16.83 | $16.90 | 732,000 | — | — |
| 2013-08-08 | $16.96 | $17.04 | 870,800 | — | — |
| 2013-08-07 | $16.63 | $16.70 | 959,200 | — | — |
| 2013-08-06 | $16.58 | $16.66 | 1,673,200 | — | — |
| 2013-08-05 | $16.28 | $16.35 | 763,200 | — | — |
| 2013-08-02 | $16.26 | $16.34 | 1,448,400 | — | — |
| 2013-08-01 | $16.58 | $16.66 | 3,742,000 | — | — |
| 2013-07-31 | $17.63 | $17.71 | 2,118,000 | — | — |
| 2013-07-30 | $16.87 | $16.94 | 2,251,600 | — | — |
| 2013-07-29 | $17.92 | $18.00 | 506,000 | — | — |
| 2013-07-26 | $17.88 | $17.96 | 1,015,200 | — | — |
| 2013-07-25 | $18.02 | $18.10 | 879,600 | — | — |
| 2013-07-24 | $17.88 | $17.95 | 1,004,000 | — | — |
| 2013-07-23 | $17.73 | $17.81 | 620,000 | — | — |
| 2013-07-22 | $17.48 | $17.55 | 722,800 | — | — |
| 2013-07-19 | $17.36 | $17.43 | 750,400 | — | — |
| 2013-07-18 | $17.22 | $17.30 | 766,000 | — | — |
| 2013-07-17 | $17.28 | $17.35 | 809,200 | — | — |
| 2013-07-16 | $17.35 | $17.42 | 392,400 | — | — |
| 2013-07-15 | $17.55 | $17.63 | 429,200 | — | — |
| 2013-07-12 | $17.69 | $17.77 | 284,400 | — | — |
| 2013-07-11 | $17.77 | $17.85 | 336,400 | — | — |
| 2013-07-10 | $17.51 | $17.58 | 263,200 | — | — |
| 2013-07-09 | $17.39 | $17.46 | 263,200 | — | — |
| 2013-07-08 | $17.31 | $17.39 | 363,200 | — | — |
| 2013-07-05 | $17.36 | $17.43 | 477,200 | — | — |
| 2013-07-03 | $17.27 | $17.34 | 386,400 | — | — |
| 2013-07-02 | $17.32 | $17.40 | 552,800 | — | — |
| 2013-07-01 | $17.28 | $17.36 | 400,800 | — | — |
| 2013-06-28 | $17.12 | $17.19 | 708,800 | — | — |
| 2013-06-27 | $17.27 | $17.34 | 528,800 | — | — |
| 2013-06-26 | $17.00 | $17.08 | 746,800 | — | — |
| 2013-06-25 | $16.86 | $16.94 | 943,600 | — | — |
| 2013-06-24 | $16.61 | $16.68 | 1,398,000 | — | — |
| 2013-06-21 | $17.16 | $17.23 | 3,216,400 | — | — |
| 2013-06-20 | $17.36 | $17.43 | 929,200 | — | — |
| 2013-06-19 | $17.92 | $18.00 | 347,200 | — | — |
| 2013-06-18 | $17.97 | $18.05 | 577,200 | — | — |
| 2013-06-17 | $17.72 | $17.80 | 1,181,200 | — | — |
| 2013-06-14 | $17.85 | $17.93 | 760,400 | — | — |
| 2013-06-13 | $18.31 | $18.39 | 704,400 | — | — |
| 2013-06-12 | $17.83 | $17.91 | 529,200 | — | — |
| 2013-06-11 | $18.05 | $18.13 | 571,200 | — | — |
| 2013-06-10 | $18.34 | $18.42 | 1,190,800 | — | — |
| 2013-06-07 | $18.33 | $18.41 | 1,256,400 | — | — |
| 2013-06-06 | $17.93 | $18.01 | 1,013,600 | — | — |
| 2013-06-05 | $17.56 | $17.63 | 904,000 | — | — |
| 2013-06-04 | $17.62 | $17.70 | 1,111,200 | — | — |
| 2013-06-03 | $17.42 | $17.49 | 1,890,000 | — | — |
| 2013-05-31 | $16.99 | $17.07 | 764,800 | — | — |
| 2013-05-30 | $17.19 | $17.26 | 397,200 | — | — |
| 2013-05-29 | $17.01 | $17.09 | 473,200 | — | — |
| 2013-05-28 | $17.02 | $17.02 | 1,300,400 | — | — |
| 2013-05-24 | $17.06 | $17.06 | 507,200 | — | — |
| 2013-05-23 | $17.05 | $17.05 | 726,800 | — | — |
| 2013-05-22 | $16.95 | $16.95 | 1,211,200 | — | — |
| 2013-05-21 | $17.57 | $17.57 | 702,000 | — | — |
| 2013-05-20 | $17.57 | $17.57 | 349,600 | — | — |
| 2013-05-17 | $17.48 | $17.48 | 932,800 | — | — |
| 2013-05-16 | $17.16 | $17.16 | 1,127,200 | — | — |
| 2013-05-15 | $17.20 | $17.20 | 758,000 | — | — |
| 2013-05-14 | $17.36 | $17.36 | 443,200 | — | — |
| 2013-05-13 | $17.21 | $17.21 | 599,200 | — | — |
| 2013-05-10 | $17.25 | $17.25 | 1,252,400 | — | — |
| 2013-05-09 | $17.22 | $17.22 | 1,313,200 | — | — |
| 2013-05-08 | $17.23 | $17.23 | 815,200 | — | — |
| 2013-05-07 | $17.04 | $17.04 | 722,400 | — | — |
| 2013-05-06 | $16.66 | $16.66 | 1,123,200 | — | — |
| 2013-05-03 | $16.62 | $16.62 | 668,000 | — | — |
| 2013-05-02 | $16.47 | $16.47 | 739,600 | — | — |
| 2013-05-01 | $16.45 | $16.45 | 1,399,600 | — | — |
| 2013-04-30 | $16.35 | $16.35 | 1,346,000 | — | — |
| 2013-04-29 | $16.01 | $16.01 | 942,400 | — | — |
| 2013-04-26 | $15.92 | $15.92 | 1,219,200 | — | — |
| 2013-04-25 | $15.88 | $15.88 | 7,979,600 | — | — |
| 2013-04-24 | $14.07 | $14.07 | 1,322,800 | — | — |
| 2013-04-23 | $13.99 | $13.99 | 456,000 | — | — |
| 2013-04-22 | $13.82 | $13.82 | 980,800 | — | — |
| 2013-04-19 | $13.65 | $13.65 | 949,200 | — | — |
| 2013-04-18 | $13.65 | $13.65 | 714,800 | — | — |
| 2013-04-17 | $13.89 | $13.89 | 696,000 | — | — |
| 2013-04-16 | $14.06 | $14.06 | 367,600 | — | — |
| 2013-04-15 | $13.85 | $13.85 | 538,000 | — | — |
| 2013-04-12 | $14.08 | $14.08 | 260,000 | — | — |
| 2013-04-11 | $14.12 | $14.12 | 234,400 | — | — |
| 2013-04-10 | $14.16 | $14.16 | 490,400 | — | — |
| 2013-04-09 | $13.94 | $13.94 | 618,000 | — | — |
| 2013-04-08 | $14.04 | $14.04 | 535,600 | — | — |
| 2013-04-05 | $14.33 | $14.33 | 1,188,400 | — | — |
| 2013-04-04 | $14.61 | $14.61 | 1,014,800 | — | — |
| 2013-04-03 | $14.35 | $14.35 | 1,061,600 | — | — |
| 2013-04-02 | $14.46 | $14.46 | 522,400 | — | — |
| 2013-04-01 | $14.52 | $14.52 | 1,255,200 | — | — |
| 2013-03-28 | $14.76 | $14.76 | 1,115,600 | — | — |
| 2013-03-27 | $14.49 | $14.49 | 467,200 | — | — |
| 2013-03-26 | $14.38 | $14.38 | 691,200 | — | — |
| 2013-03-25 | $14.42 | $14.42 | 626,800 | — | — |
| 2013-03-22 | $14.48 | $14.48 | 2,328,400 | — | — |
| 2013-03-21 | $14.66 | $14.66 | 571,600 | — | — |
| 2013-03-20 | $14.70 | $14.70 | 256,800 | — | — |
| 2013-03-19 | $14.58 | $14.58 | 753,200 | — | — |
| 2013-03-18 | $14.54 | $14.54 | 891,600 | — | — |
| 2013-03-15 | $14.70 | $14.70 | 382,000 | — | — |
| 2013-03-14 | $14.66 | $14.66 | 598,000 | — | — |
| 2013-03-13 | $14.62 | $14.62 | 714,400 | — | — |
| 2013-03-12 | $14.62 | $14.62 | 636,800 | — | — |
| 2013-03-11 | $14.57 | $14.57 | 317,200 | — | — |
| 2013-03-08 | $14.41 | $14.41 | 786,400 | — | — |
| 2013-03-07 | $14.43 | $14.43 | 414,400 | — | — |
| 2013-03-06 | $14.34 | $14.34 | 938,400 | — | — |
| 2013-03-05 | $14.12 | $14.12 | 550,400 | — | — |
| 2013-03-04 | $13.85 | $13.85 | 426,400 | — | — |
| 2013-03-01 | $13.73 | $13.73 | 623,600 | — | — |
| 2013-02-28 | $13.74 | $13.74 | 651,600 | — | — |
| 2013-02-27 | $13.72 | $13.72 | 386,800 | — | — |
| 2013-02-26 | $13.53 | $13.53 | 891,200 | — | — |
| 2013-02-25 | $13.64 | $13.64 | 623,200 | — | — |
| 2013-02-22 | $13.74 | $13.74 | 477,200 | — | — |
| 2013-02-21 | $13.77 | $13.77 | 1,212,800 | — | — |
| 2013-02-20 | $13.99 | $13.99 | 942,400 | — | — |
| 2013-02-19 | $14.30 | $14.30 | 682,000 | — | — |
| 2013-02-15 | $14.36 | $14.36 | 711,200 | — | — |
| 2013-02-14 | $14.38 | $14.38 | 454,000 | — | — |
| 2013-02-13 | $14.61 | $14.61 | 429,200 | — | — |
| 2013-02-12 | $14.69 | $14.69 | 570,000 | — | — |
| 2013-02-11 | $14.66 | $14.66 | 757,200 | — | — |
| 2013-02-08 | $14.44 | $14.44 | 684,800 | — | — |
| 2013-02-07 | $14.26 | $14.26 | 1,588,000 | — | — |
| 2013-02-06 | $14.43 | $14.43 | 408,400 | — | — |
| 2013-02-05 | $14.51 | $14.51 | 537,600 | — | — |
| 2013-02-04 | $14.37 | $14.37 | 582,400 | — | — |
| 2013-02-01 | $14.55 | $14.55 | 532,800 | — | — |
| 2013-01-31 | $14.59 | $14.59 | 753,200 | — | — |
| 2013-01-30 | $14.66 | $14.66 | 752,400 | — | — |
| 2013-01-29 | $14.78 | $14.78 | 1,332,400 | — | — |
| 2013-01-28 | $14.97 | $14.97 | 1,186,000 | — | — |
| 2013-01-25 | $14.82 | $14.82 | 3,270,800 | — | — |
| 2013-01-24 | $14.95 | $14.95 | 2,276,000 | — | — |
| 2013-01-23 | $14.61 | $14.61 | 1,178,800 | — | — |
| 2013-01-22 | $14.48 | $14.48 | 1,340,000 | — | — |
| 2013-01-18 | $15.03 | $15.03 | 1,730,000 | — | — |
| 2013-01-17 | $14.64 | $14.64 | 918,400 | — | — |
| 2013-01-16 | $14.41 | $14.41 | 420,800 | — | — |
| 2013-01-15 | $14.49 | $14.49 | 732,000 | — | — |
| 2013-01-14 | $14.71 | $14.71 | 667,200 | — | — |
| 2013-01-11 | $14.82 | $14.82 | 621,600 | — | — |
| 2013-01-10 | $14.79 | $14.79 | 1,874,800 | — | — |
| 2013-01-09 | $14.48 | $14.48 | 523,200 | — | — |
| 2013-01-08 | $14.37 | $14.37 | 447,600 | — | — |
| 2013-01-07 | $14.41 | $14.41 | 744,800 | — | — |
| 2013-01-04 | $14.49 | $14.49 | 814,400 | — | — |
| 2013-01-03 | $14.31 | $14.31 | 951,600 | — | — |
| 2013-01-02 | $14.37 | $14.37 | 763,200 | — | — |