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
- 1995-08-04 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 | $19.37 | $96.50 | 510,400 | — | — |
| 2013-12-30 | $19.21 | $95.70 | 537,700 | — | — |
| 2013-12-27 | $19.11 | $95.20 | 428,600 | — | — |
| 2013-12-26 | $19.13 | $95.30 | 412,500 | — | — |
| 2013-12-24 | $19.00 | $94.65 | 305,100 | — | — |
| 2013-12-23 | $18.99 | $94.60 | 585,800 | — | — |
| 2013-12-20 | $18.95 | $94.40 | 677,800 | — | — |
| 2013-12-19 | $18.71 | $93.21 | 322,800 | — | — |
| 2013-12-18 | $19.04 | $94.85 | 526,300 | — | — |
| 2013-12-17 | $18.82 | $93.76 | 349,600 | — | — |
| 2013-12-16 | $18.58 | $92.56 | 387,300 | — | — |
| 2013-12-13 | $18.37 | $91.51 | 565,300 | — | — |
| 2013-12-12 | $18.42 | $91.76 | 405,600 | — | — |
| 2013-12-11 | $18.53 | $92.31 | 598,800 | — | — |
| 2013-12-10 | $18.87 | $92.61 | 702,300 | — | — |
| 2013-12-09 | $18.86 | $92.56 | 693,800 | — | — |
| 2013-12-06 | $18.25 | $89.57 | 1,062,400 | — | — |
| 2013-12-05 | $18.14 | $89.03 | 892,700 | — | — |
| 2013-12-04 | $18.43 | $90.45 | 839,000 | — | — |
| 2013-12-03 | $18.46 | $90.60 | 809,700 | — | — |
| 2013-12-02 | $18.47 | $90.65 | 942,800 | — | — |
| 2013-11-29 | $18.58 | $91.19 | 257,200 | — | — |
| 2013-11-27 | $18.73 | $91.92 | 735,200 | — | — |
| 2013-11-26 | $18.74 | $91.97 | 599,400 | — | — |
| 2013-11-25 | $19.00 | $93.25 | 996,300 | — | — |
| 2013-11-22 | $19.00 | $93.25 | 952,200 | — | — |
| 2013-11-21 | $19.36 | $95.01 | 1,161,400 | — | — |
| 2013-11-20 | $19.55 | $95.95 | 1,390,800 | — | — |
| 2013-11-19 | $19.60 | $96.19 | 1,624,800 | — | — |
| 2013-11-18 | $19.51 | $95.75 | 1,766,500 | — | — |
| 2013-11-15 | $19.35 | $94.97 | 780,200 | — | — |
| 2013-11-14 | $19.10 | $93.74 | 799,000 | — | — |
| 2013-11-13 | $18.75 | $92.02 | 994,400 | — | — |
| 2013-11-12 | $18.01 | $88.39 | 1,474,800 | — | — |
| 2013-11-11 | $17.97 | $88.19 | 1,042,500 | — | — |
| 2013-11-08 | $18.01 | $88.39 | 1,247,500 | — | — |
| 2013-11-07 | $18.21 | $89.37 | 1,402,200 | — | — |
| 2013-11-06 | $17.80 | $87.36 | 1,675,300 | — | — |
| 2013-11-05 | $17.88 | $87.75 | 1,034,400 | — | — |
| 2013-11-04 | $17.89 | $87.80 | 923,700 | — | — |
| 2013-11-01 | $17.85 | $87.60 | 1,458,000 | — | — |
| 2013-10-31 | $17.52 | $85.98 | 1,264,200 | — | — |
| 2013-10-30 | $17.52 | $85.98 | 956,300 | — | — |
| 2013-10-29 | $17.78 | $87.26 | 434,400 | — | — |
| 2013-10-28 | $18.03 | $88.49 | 472,100 | — | — |
| 2013-10-25 | $18.22 | $89.42 | 413,900 | — | — |
| 2013-10-24 | $18.16 | $89.13 | 431,500 | — | — |
| 2013-10-23 | $17.97 | $88.19 | 579,000 | — | — |
| 2013-10-22 | $17.89 | $87.80 | 569,800 | — | — |
| 2013-10-21 | $17.70 | $86.87 | 551,900 | — | — |
| 2013-10-18 | $18.02 | $88.44 | 744,300 | — | — |
| 2013-10-17 | $18.12 | $88.93 | 928,200 | — | — |
| 2013-10-16 | $17.86 | $87.65 | 801,400 | — | — |
| 2013-10-15 | $17.77 | $87.21 | 1,324,500 | — | — |
| 2013-10-14 | $17.40 | $85.40 | 586,900 | — | — |
| 2013-10-11 | $17.59 | $86.33 | 696,300 | — | — |
| 2013-10-10 | $17.73 | $87.01 | 1,246,500 | — | — |
| 2013-10-09 | $17.10 | $83.92 | 940,100 | — | — |
| 2013-10-08 | $17.42 | $85.49 | 1,095,000 | — | — |
| 2013-10-07 | $17.77 | $87.21 | 2,485,200 | — | — |
| 2013-10-04 | $18.06 | $88.63 | 1,924,000 | — | — |
| 2013-10-03 | $18.40 | $90.30 | 2,479,700 | — | — |
| 2013-10-02 | $19.24 | $94.43 | 1,296,300 | — | — |
| 2013-10-01 | $19.77 | $97.03 | 801,900 | — | — |
| 2013-09-30 | $19.69 | $96.63 | 715,600 | — | — |
| 2013-09-27 | $20.07 | $98.50 | 698,300 | — | — |
| 2013-09-26 | $20.07 | $98.50 | 1,021,400 | — | — |
| 2013-09-25 | $19.97 | $98.01 | 927,400 | — | — |
| 2013-09-24 | $19.68 | $96.59 | 713,300 | — | — |
| 2013-09-23 | $19.70 | $96.68 | 714,600 | — | — |
| 2013-09-20 | $19.60 | $96.19 | 1,367,300 | — | — |
| 2013-09-19 | $19.73 | $96.83 | 651,000 | — | — |
| 2013-09-18 | $19.71 | $96.73 | 1,283,000 | — | — |
| 2013-09-17 | $19.21 | $94.28 | 675,000 | — | — |
| 2013-09-16 | $19.19 | $94.18 | 715,700 | — | — |
| 2013-09-13 | $19.02 | $93.35 | 872,100 | — | — |
| 2013-09-12 | $18.54 | $90.99 | 1,152,500 | — | — |
| 2013-09-11 | $18.50 | $90.79 | 1,204,000 | — | — |
| 2013-09-10 | $19.00 | $91.87 | 957,800 | — | — |
| 2013-09-09 | $19.11 | $92.41 | 850,300 | — | — |
| 2013-09-06 | $18.61 | $89.99 | 740,000 | — | — |
| 2013-09-05 | $18.38 | $88.88 | 791,700 | — | — |
| 2013-09-04 | $18.38 | $88.88 | 994,600 | — | — |
| 2013-09-03 | $18.04 | $87.23 | 557,400 | — | — |
| 2013-08-30 | $17.79 | $86.02 | 564,500 | — | — |
| 2013-08-29 | $18.03 | $87.18 | 589,900 | — | — |
| 2013-08-28 | $17.57 | $84.96 | 701,700 | — | — |
| 2013-08-27 | $17.52 | $84.72 | 548,400 | — | — |
| 2013-08-26 | $17.43 | $84.28 | 586,400 | — | — |
| 2013-08-23 | $17.42 | $84.23 | 730,200 | — | — |
| 2013-08-22 | $17.40 | $84.14 | 707,000 | — | — |
| 2013-08-21 | $17.04 | $82.40 | 666,100 | — | — |
| 2013-08-20 | $17.16 | $82.98 | 515,500 | — | — |
| 2013-08-19 | $16.78 | $81.14 | 916,500 | — | — |
| 2013-08-16 | $17.41 | $84.19 | 854,200 | — | — |
| 2013-08-15 | $17.50 | $84.62 | 799,100 | — | — |
| 2013-08-14 | $17.89 | $86.51 | 1,096,900 | — | — |
| 2013-08-13 | $18.18 | $87.91 | 1,154,400 | — | — |
| 2013-08-12 | $18.91 | $91.44 | 1,021,000 | — | — |
| 2013-08-09 | $18.77 | $90.76 | 1,336,500 | — | — |
| 2013-08-08 | $18.43 | $89.12 | 2,712,700 | — | — |
| 2013-08-07 | $16.56 | $80.08 | 672,500 | — | — |
| 2013-08-06 | $16.71 | $80.80 | 554,700 | — | — |
| 2013-08-05 | $16.81 | $81.28 | 486,800 | — | — |
| 2013-08-02 | $16.89 | $81.67 | 665,100 | — | — |
| 2013-08-01 | $16.86 | $81.53 | 860,900 | — | — |
| 2013-07-31 | $16.94 | $81.91 | 670,800 | — | — |
| 2013-07-30 | $17.09 | $82.64 | 453,500 | — | — |
| 2013-07-29 | $16.87 | $81.57 | 458,100 | — | — |
| 2013-07-26 | $16.83 | $81.38 | 570,400 | — | — |
| 2013-07-25 | $16.74 | $80.95 | 730,100 | — | — |
| 2013-07-24 | $16.61 | $80.32 | 1,093,900 | — | — |
| 2013-07-23 | $16.75 | $80.99 | 1,193,700 | — | — |
| 2013-07-22 | $16.52 | $79.88 | 1,136,400 | — | — |
| 2013-07-19 | $16.32 | $78.91 | 1,838,400 | — | — |
| 2013-07-18 | $16.80 | $81.24 | 1,326,100 | — | — |
| 2013-07-17 | $16.71 | $80.80 | 1,318,700 | — | — |
| 2013-07-16 | $16.76 | $81.04 | 871,900 | — | — |
| 2013-07-15 | $17.12 | $82.78 | 523,600 | — | — |
| 2013-07-12 | $17.13 | $82.83 | 650,700 | — | — |
| 2013-07-11 | $17.13 | $82.83 | 1,575,900 | — | — |
| 2013-07-10 | $16.60 | $80.27 | 1,329,100 | — | — |
| 2013-07-09 | $16.81 | $81.28 | 1,907,500 | — | — |
| 2013-07-08 | $16.77 | $81.09 | 1,327,800 | — | — |
| 2013-07-05 | $16.90 | $81.72 | 1,071,400 | — | — |
| 2013-07-03 | $17.06 | $82.49 | 492,600 | — | — |
| 2013-07-02 | $17.21 | $83.22 | 952,400 | — | — |
| 2013-07-01 | $17.20 | $83.17 | 1,102,900 | — | — |
| 2013-06-28 | $17.00 | $82.20 | 1,705,400 | — | — |
| 2013-06-27 | $16.99 | $82.15 | 1,819,000 | — | — |
| 2013-06-26 | $16.44 | $79.49 | 1,495,200 | — | — |
| 2013-06-25 | $16.58 | $80.17 | 2,350,200 | — | — |
| 2013-06-24 | $17.00 | $82.20 | 2,143,000 | — | — |
| 2013-06-21 | $17.52 | $84.72 | 1,776,100 | — | — |
| 2013-06-20 | $17.49 | $84.57 | 1,995,800 | — | — |
| 2013-06-19 | $18.50 | $89.46 | 946,400 | — | — |
| 2013-06-18 | $19.05 | $92.12 | 1,278,800 | — | — |
| 2013-06-17 | $18.61 | $89.99 | 745,300 | — | — |
| 2013-06-14 | $18.87 | $91.24 | 1,021,400 | — | — |
| 2013-06-13 | $19.28 | $93.23 | 1,756,500 | — | — |
| 2013-06-12 | $18.50 | $89.46 | 1,847,400 | — | — |
| 2013-06-11 | $18.93 | $90.18 | 1,614,000 | — | — |
| 2013-06-10 | $18.78 | $89.47 | 935,900 | — | — |
| 2013-06-07 | $18.67 | $88.94 | 611,000 | — | — |
| 2013-06-06 | $18.79 | $89.51 | 891,700 | — | — |
| 2013-06-05 | $18.63 | $88.75 | 916,200 | — | — |
| 2013-06-04 | $18.70 | $89.09 | 925,400 | — | — |
| 2013-06-03 | $18.90 | $90.04 | 1,147,000 | — | — |
| 2013-05-31 | $19.16 | $91.28 | 1,127,400 | — | — |
| 2013-05-30 | $19.16 | $91.28 | 680,200 | — | — |
| 2013-05-29 | $19.40 | $92.42 | 1,518,500 | — | — |
| 2013-05-28 | $19.51 | $92.94 | 1,399,900 | — | — |
| 2013-05-24 | $20.33 | $96.85 | 595,800 | — | — |
| 2013-05-23 | $20.33 | $96.85 | 978,500 | — | — |
| 2013-05-22 | $20.40 | $97.18 | 970,300 | — | — |
| 2013-05-21 | $20.97 | $99.90 | 975,700 | — | — |
| 2013-05-20 | $21.21 | $101.04 | 1,012,500 | — | — |
| 2013-05-17 | $21.45 | $102.19 | 2,064,900 | — | — |
| 2013-05-16 | $20.45 | $97.42 | 1,816,900 | — | — |
| 2013-05-15 | $20.46 | $97.47 | 1,946,300 | — | — |
| 2013-05-14 | $20.26 | $96.52 | 1,904,400 | — | — |
| 2013-05-13 | $21.07 | $100.38 | 568,200 | — | — |
| 2013-05-10 | $21.40 | $101.95 | 777,900 | — | — |
| 2013-05-09 | $21.19 | $100.95 | 2,212,900 | — | — |
| 2013-05-08 | $21.96 | $104.62 | 1,063,200 | — | — |
| 2013-05-07 | $22.30 | $106.24 | 866,100 | — | — |
| 2013-05-06 | $22.12 | $105.38 | 597,100 | — | — |
| 2013-05-03 | $21.81 | $103.90 | 1,669,100 | — | — |
| 2013-05-02 | $22.81 | $108.67 | 927,400 | — | — |
| 2013-05-01 | $22.42 | $106.81 | 734,000 | — | — |
| 2013-04-30 | $22.82 | $108.71 | 613,000 | — | — |
| 2013-04-29 | $22.75 | $108.38 | 602,300 | — | — |
| 2013-04-26 | $22.57 | $107.52 | 1,181,500 | — | — |
| 2013-04-25 | $23.15 | $110.28 | 727,600 | — | — |
| 2013-04-24 | $22.83 | $108.76 | 397,200 | — | — |
| 2013-04-23 | $22.78 | $108.52 | 587,600 | — | — |
| 2013-04-22 | $22.77 | $108.47 | 1,106,200 | — | — |
| 2013-04-19 | $22.00 | $104.81 | 598,600 | — | — |
| 2013-04-18 | $21.94 | $104.52 | 1,006,500 | — | — |
| 2013-04-17 | $21.80 | $103.85 | 921,100 | — | — |
| 2013-04-16 | $22.47 | $107.05 | 818,300 | — | — |
| 2013-04-15 | $21.85 | $104.09 | 928,600 | — | — |
| 2013-04-12 | $22.86 | $108.90 | 573,900 | — | — |
| 2013-04-11 | $22.86 | $108.90 | 917,700 | — | — |
| 2013-04-10 | $23.32 | $111.09 | 1,207,500 | — | — |
| 2013-04-09 | $22.83 | $108.76 | 500,000 | — | — |
| 2013-04-08 | $22.94 | $109.28 | 640,300 | — | — |
| 2013-04-05 | $22.46 | $107.00 | 739,100 | — | — |
| 2013-04-04 | $22.44 | $106.90 | 830,200 | — | — |
| 2013-04-03 | $22.12 | $105.38 | 875,200 | — | — |
| 2013-04-02 | $22.90 | $109.09 | 729,400 | — | — |
| 2013-04-01 | $22.80 | $108.62 | 1,027,800 | — | — |
| 2013-03-28 | $23.18 | $110.43 | 948,200 | — | — |
| 2013-03-27 | $23.00 | $109.57 | 586,400 | — | — |
| 2013-03-26 | $22.73 | $108.28 | 748,100 | — | — |
| 2013-03-25 | $22.22 | $105.85 | 849,000 | — | — |
| 2013-03-22 | $22.03 | $104.95 | 1,350,800 | — | — |
| 2013-03-21 | $21.99 | $104.76 | 2,170,400 | — | — |
| 2013-03-20 | $22.52 | $107.28 | 1,410,800 | — | — |
| 2013-03-19 | $22.77 | $108.47 | 1,032,500 | — | — |
| 2013-03-18 | $22.97 | $109.43 | 1,265,700 | — | — |
| 2013-03-15 | $23.32 | $111.09 | 3,103,600 | — | — |
| 2013-03-14 | $23.59 | $112.38 | 1,642,700 | — | — |
| 2013-03-13 | $22.87 | $108.95 | 1,525,100 | — | — |
| 2013-03-12 | $22.91 | $107.81 | 3,123,100 | — | — |
| 2013-03-11 | $21.92 | $103.15 | 1,194,600 | — | — |
| 2013-03-08 | $21.46 | $100.98 | 1,075,200 | — | — |
| 2013-03-07 | $21.10 | $99.29 | 1,119,500 | — | — |
| 2013-03-06 | $20.77 | $97.74 | 890,300 | — | — |
| 2013-03-05 | $21.00 | $98.82 | 1,019,200 | — | — |
| 2013-03-04 | $20.94 | $98.54 | 1,797,200 | — | — |
| 2013-03-01 | $20.83 | $98.02 | 2,611,000 | — | — |
| 2013-02-28 | $20.26 | $95.34 | 2,291,600 | — | — |
| 2013-02-27 | $20.05 | $94.35 | 1,204,800 | — | — |
| 2013-02-26 | $19.92 | $93.74 | 597,400 | — | — |
| 2013-02-25 | $19.72 | $92.80 | 997,000 | — | — |
| 2013-02-22 | $19.59 | $92.18 | 2,649,800 | — | — |
| 2013-02-21 | $20.21 | $95.10 | 1,335,200 | — | — |
| 2013-02-20 | $20.01 | $94.16 | 512,500 | — | — |
| 2013-02-19 | $20.20 | $95.06 | 1,096,300 | — | — |
| 2013-02-15 | $20.32 | $95.62 | 755,100 | — | — |
| 2013-02-14 | $20.15 | $94.82 | 637,800 | — | — |
| 2013-02-13 | $19.99 | $94.07 | 671,300 | — | — |
| 2013-02-12 | $20.00 | $94.11 | 637,400 | — | — |
| 2013-02-11 | $19.86 | $93.46 | 428,200 | — | — |
| 2013-02-08 | $19.66 | $92.51 | 428,800 | — | — |
| 2013-02-07 | $19.51 | $91.81 | 460,600 | — | — |
| 2013-02-06 | $19.60 | $92.23 | 422,800 | — | — |
| 2013-02-05 | $19.38 | $91.20 | 409,200 | — | — |
| 2013-02-04 | $19.20 | $90.35 | 588,200 | — | — |
| 2013-02-01 | $19.06 | $89.69 | 891,400 | — | — |
| 2013-01-31 | $19.10 | $89.88 | 668,300 | — | — |
| 2013-01-30 | $18.97 | $89.27 | 475,800 | — | — |
| 2013-01-29 | $19.09 | $89.83 | 683,600 | — | — |
| 2013-01-28 | $19.26 | $90.63 | 960,300 | — | — |
| 2013-01-25 | $18.88 | $88.84 | 1,469,300 | — | — |
| 2013-01-24 | $18.71 | $88.04 | 1,266,800 | — | — |
| 2013-01-23 | $19.50 | $91.76 | 695,800 | — | — |
| 2013-01-22 | $19.49 | $91.71 | 610,700 | — | — |
| 2013-01-18 | $19.56 | $92.04 | 490,800 | — | — |
| 2013-01-17 | $19.10 | $89.88 | 498,200 | — | — |
| 2013-01-16 | $19.05 | $89.64 | 555,200 | — | — |
| 2013-01-15 | $18.99 | $89.36 | 671,500 | — | — |
| 2013-01-14 | $18.83 | $88.61 | 1,079,000 | — | — |
| 2013-01-11 | $18.75 | $88.23 | 604,000 | — | — |
| 2013-01-10 | $18.46 | $86.87 | 972,100 | — | — |
| 2013-01-09 | $18.08 | $85.08 | 467,400 | — | — |
| 2013-01-08 | $17.90 | $84.23 | 676,500 | — | — |
| 2013-01-07 | $17.86 | $84.04 | 363,200 | — | — |
| 2013-01-04 | $18.00 | $84.70 | 692,200 | — | — |
| 2013-01-03 | $17.58 | $82.73 | 693,300 | — | — |
| 2013-01-02 | $17.51 | $82.40 | 863,500 | — | — |