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
- 1983-07-19 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 | $21.30 | $24.16 | 583,875 | — | — |
| 2013-12-30 | $21.11 | $23.95 | 681,075 | — | — |
| 2013-12-27 | $20.85 | $23.65 | 388,350 | — | — |
| 2013-12-26 | $20.90 | $23.70 | 364,725 | — | — |
| 2013-12-24 | $20.84 | $23.64 | 331,875 | — | — |
| 2013-12-23 | $20.92 | $23.73 | 764,550 | — | — |
| 2013-12-20 | $20.74 | $23.53 | 1,392,750 | — | — |
| 2013-12-19 | $20.58 | $23.34 | 561,150 | — | — |
| 2013-12-18 | $20.55 | $23.31 | 982,125 | — | — |
| 2013-12-17 | $19.90 | $22.57 | 1,061,325 | — | — |
| 2013-12-16 | $20.20 | $22.92 | 543,825 | — | — |
| 2013-12-13 | $19.93 | $22.60 | 681,750 | — | — |
| 2013-12-12 | $19.91 | $22.58 | 635,400 | — | — |
| 2013-12-11 | $19.79 | $22.44 | 687,150 | — | — |
| 2013-12-10 | $19.87 | $22.53 | 636,300 | — | — |
| 2013-12-09 | $20.12 | $22.83 | 585,000 | — | — |
| 2013-12-06 | $20.28 | $23.01 | 725,625 | — | — |
| 2013-12-05 | $20.01 | $22.70 | 591,525 | — | — |
| 2013-12-04 | $19.87 | $22.54 | 509,850 | — | — |
| 2013-12-03 | $19.80 | $22.46 | 628,425 | — | — |
| 2013-12-02 | $20.06 | $22.76 | 715,725 | — | — |
| 2013-11-29 | $19.90 | $22.57 | 391,725 | — | — |
| 2013-11-27 | $20.06 | $22.75 | 528,975 | — | — |
| 2013-11-26 | $20.14 | $22.85 | 699,300 | — | — |
| 2013-11-25 | $20.29 | $23.01 | 965,925 | — | — |
| 2013-11-22 | $20.30 | $23.02 | 1,167,075 | — | — |
| 2013-11-21 | $20.21 | $22.93 | 1,428,075 | — | — |
| 2013-11-20 | $19.57 | $22.20 | 647,100 | — | — |
| 2013-11-19 | $19.53 | $22.15 | 666,450 | — | — |
| 2013-11-18 | $19.58 | $22.21 | 728,100 | — | — |
| 2013-11-15 | $19.45 | $22.07 | 567,225 | — | — |
| 2013-11-14 | $19.39 | $21.99 | 351,225 | — | — |
| 2013-11-13 | $19.40 | $22.00 | 578,250 | — | — |
| 2013-11-12 | $19.00 | $21.55 | 374,175 | — | — |
| 2013-11-11 | $19.14 | $21.71 | 873,225 | — | — |
| 2013-11-08 | $19.20 | $21.78 | 2,397,825 | — | — |
| 2013-11-07 | $18.11 | $20.54 | 1,389,600 | — | — |
| 2013-11-06 | $18.72 | $21.23 | 1,163,475 | — | — |
| 2013-11-05 | $18.54 | $21.03 | 1,027,125 | — | — |
| 2013-11-04 | $18.36 | $20.83 | 1,057,500 | — | — |
| 2013-11-01 | $18.13 | $20.57 | 1,617,075 | — | — |
| 2013-10-31 | $18.20 | $20.64 | 1,686,375 | — | — |
| 2013-10-30 | $18.58 | $21.07 | 770,400 | — | — |
| 2013-10-29 | $18.70 | $21.21 | 703,575 | — | — |
| 2013-10-28 | $18.66 | $21.16 | 922,275 | — | — |
| 2013-10-25 | $18.59 | $21.09 | 786,600 | — | — |
| 2013-10-24 | $18.47 | $20.95 | 793,350 | — | — |
| 2013-10-23 | $18.09 | $20.52 | 876,150 | — | — |
| 2013-10-22 | $18.28 | $20.73 | 890,100 | — | — |
| 2013-10-21 | $18.28 | $20.73 | 830,925 | — | — |
| 2013-10-18 | $18.24 | $20.68 | 1,063,350 | — | — |
| 2013-10-17 | $18.02 | $20.44 | 792,675 | — | — |
| 2013-10-16 | $17.88 | $20.28 | 1,188,450 | — | — |
| 2013-10-15 | $17.60 | $19.97 | 924,300 | — | — |
| 2013-10-14 | $17.76 | $20.15 | 764,325 | — | — |
| 2013-10-11 | $17.72 | $20.09 | 819,675 | — | — |
| 2013-10-10 | $17.48 | $19.82 | 1,288,800 | — | — |
| 2013-10-09 | $17.15 | $19.45 | 1,377,675 | — | — |
| 2013-10-08 | $17.12 | $19.42 | 1,229,175 | — | — |
| 2013-10-07 | $17.48 | $19.82 | 695,025 | — | — |
| 2013-10-04 | $17.82 | $20.22 | 918,675 | — | — |
| 2013-10-03 | $17.72 | $20.10 | 1,346,625 | — | — |
| 2013-10-02 | $17.96 | $20.37 | 1,616,850 | — | — |
| 2013-10-01 | $18.25 | $20.70 | 1,604,925 | — | — |
| 2013-09-30 | $18.32 | $20.78 | 1,199,925 | — | — |
| 2013-09-27 | $18.55 | $21.04 | 1,067,850 | — | — |
| 2013-09-26 | $18.56 | $21.05 | 1,020,150 | — | — |
| 2013-09-25 | $18.68 | $21.19 | 1,266,075 | — | — |
| 2013-09-24 | $18.68 | $21.19 | 1,350,450 | — | — |
| 2013-09-23 | $18.82 | $21.35 | 1,069,875 | — | — |
| 2013-09-20 | $18.94 | $21.49 | 1,294,425 | — | — |
| 2013-09-19 | $18.78 | $21.30 | 1,123,650 | — | — |
| 2013-09-18 | $18.89 | $21.43 | 763,650 | — | — |
| 2013-09-17 | $19.02 | $21.58 | 528,750 | — | — |
| 2013-09-16 | $18.99 | $21.54 | 800,100 | — | — |
| 2013-09-13 | $18.69 | $21.20 | 947,700 | — | — |
| 2013-09-12 | $18.72 | $21.24 | 647,775 | — | — |
| 2013-09-11 | $18.89 | $21.43 | 1,019,700 | — | — |
| 2013-09-10 | $19.06 | $21.62 | 982,125 | — | — |
| 2013-09-09 | $18.74 | $21.25 | 933,300 | — | — |
| 2013-09-06 | $18.26 | $20.71 | 1,029,825 | — | — |
| 2013-09-05 | $18.16 | $20.60 | 775,575 | — | — |
| 2013-09-04 | $18.08 | $20.50 | 869,175 | — | — |
| 2013-09-03 | $17.79 | $20.18 | 1,186,650 | — | — |
| 2013-08-30 | $17.79 | $20.17 | 1,131,300 | — | — |
| 2013-08-29 | $18.03 | $20.45 | 1,414,575 | — | — |
| 2013-08-28 | $17.75 | $20.13 | 1,243,350 | — | — |
| 2013-08-27 | $17.49 | $19.84 | 2,051,550 | — | — |
| 2013-08-26 | $17.88 | $20.29 | 916,200 | — | — |
| 2013-08-23 | $17.81 | $20.20 | 1,162,575 | — | — |
| 2013-08-22 | $17.84 | $20.23 | 696,375 | — | — |
| 2013-08-21 | $17.58 | $19.94 | 1,189,350 | — | — |
| 2013-08-20 | $17.62 | $19.99 | 715,275 | — | — |
| 2013-08-19 | $17.40 | $19.74 | 1,062,900 | — | — |
| 2013-08-16 | $17.48 | $19.82 | 1,064,475 | — | — |
| 2013-08-15 | $17.36 | $19.69 | 1,526,850 | — | — |
| 2013-08-14 | $17.78 | $20.16 | 983,700 | — | — |
| 2013-08-13 | $17.89 | $20.29 | 1,853,325 | — | — |
| 2013-08-12 | $17.68 | $20.05 | 996,075 | — | — |
| 2013-08-09 | $17.39 | $19.73 | 1,186,875 | — | — |
| 2013-08-08 | $17.02 | $19.31 | 996,525 | — | — |
| 2013-08-07 | $16.84 | $19.11 | 767,250 | — | — |
| 2013-08-06 | $16.96 | $19.24 | 1,082,925 | — | — |
| 2013-08-05 | $17.25 | $19.56 | 1,669,950 | — | — |
| 2013-08-02 | $17.32 | $19.64 | 811,800 | — | — |
| 2013-08-01 | $17.29 | $19.62 | 1,285,875 | — | — |
| 2013-07-31 | $16.73 | $18.98 | 803,700 | — | — |
| 2013-07-30 | $16.71 | $18.95 | 858,825 | — | — |
| 2013-07-29 | $16.60 | $18.83 | 898,425 | — | — |
| 2013-07-26 | $16.66 | $18.89 | 582,975 | — | — |
| 2013-07-25 | $16.81 | $19.07 | 824,400 | — | — |
| 2013-07-24 | $16.53 | $18.75 | 632,925 | — | — |
| 2013-07-23 | $16.76 | $19.01 | 903,150 | — | — |
| 2013-07-22 | $16.71 | $18.95 | 1,114,650 | — | — |
| 2013-07-19 | $16.54 | $18.76 | 1,257,525 | — | — |
| 2013-07-18 | $16.61 | $18.84 | 951,975 | — | — |
| 2013-07-17 | $16.33 | $18.53 | 1,243,800 | — | — |
| 2013-07-16 | $16.35 | $18.55 | 920,700 | — | — |
| 2013-07-15 | $16.33 | $18.52 | 730,575 | — | — |
| 2013-07-12 | $16.25 | $18.44 | 871,425 | — | — |
| 2013-07-11 | $16.18 | $18.36 | 1,434,600 | — | — |
| 2013-07-10 | $16.12 | $18.28 | 868,950 | — | — |
| 2013-07-09 | $16.13 | $18.30 | 1,357,200 | — | — |
| 2013-07-08 | $15.98 | $18.12 | 842,175 | — | — |
| 2013-07-05 | $15.81 | $17.93 | 1,269,225 | — | — |
| 2013-07-03 | $15.71 | $17.82 | 543,375 | — | — |
| 2013-07-02 | $15.82 | $17.94 | 1,765,350 | — | — |
| 2013-07-01 | $15.91 | $18.05 | 1,352,475 | — | — |
| 2013-06-28 | $15.85 | $17.98 | 2,642,625 | — | — |
| 2013-06-27 | $15.84 | $17.97 | 865,125 | — | — |
| 2013-06-26 | $15.32 | $17.37 | 529,200 | — | — |
| 2013-06-25 | $15.48 | $17.56 | 875,475 | — | — |
| 2013-06-24 | $15.28 | $17.33 | 920,475 | — | — |
| 2013-06-21 | $15.67 | $17.77 | 1,482,300 | — | — |
| 2013-06-20 | $15.58 | $17.67 | 945,675 | — | — |
| 2013-06-19 | $16.08 | $18.24 | 914,400 | — | — |
| 2013-06-18 | $15.99 | $18.14 | 917,550 | — | — |
| 2013-06-17 | $15.98 | $18.13 | 800,100 | — | — |
| 2013-06-14 | $15.73 | $17.85 | 598,725 | — | — |
| 2013-06-13 | $15.86 | $17.99 | 459,900 | — | — |
| 2013-06-12 | $15.54 | $17.63 | 504,675 | — | — |
| 2013-06-11 | $15.69 | $17.80 | 708,975 | — | — |
| 2013-06-10 | $16.02 | $18.17 | 931,275 | — | — |
| 2013-06-07 | $15.82 | $17.94 | 822,825 | — | — |
| 2013-06-06 | $15.64 | $17.73 | 844,875 | — | — |
| 2013-06-05 | $15.44 | $17.52 | 1,119,825 | — | — |
| 2013-06-04 | $15.75 | $17.86 | 1,100,250 | — | — |
| 2013-06-03 | $15.85 | $17.98 | 1,503,225 | — | — |
| 2013-05-31 | $16.00 | $18.14 | 709,650 | — | — |
| 2013-05-30 | $16.24 | $18.42 | 1,104,525 | — | — |
| 2013-05-29 | $16.25 | $18.44 | 1,321,200 | — | — |
| 2013-05-28 | $16.10 | $18.26 | 1,837,125 | — | — |
| 2013-05-24 | $15.29 | $17.34 | 668,925 | — | — |
| 2013-05-23 | $15.48 | $17.56 | 1,431,225 | — | — |
| 2013-05-22 | $15.77 | $17.89 | 1,459,350 | — | — |
| 2013-05-21 | $15.76 | $17.88 | 1,574,325 | — | — |
| 2013-05-20 | $15.70 | $17.81 | 1,153,350 | — | — |
| 2013-05-17 | $15.56 | $17.64 | 1,309,050 | — | — |
| 2013-05-16 | $15.14 | $17.17 | 797,850 | — | — |
| 2013-05-15 | $15.17 | $17.21 | 537,300 | — | — |
| 2013-05-14 | $15.09 | $17.12 | 1,340,550 | — | — |
| 2013-05-13 | $14.76 | $16.75 | 1,007,100 | — | — |
| 2013-05-10 | $14.72 | $16.69 | 1,670,625 | — | — |
| 2013-05-09 | $15.18 | $17.22 | 794,025 | — | — |
| 2013-05-08 | $15.23 | $17.28 | 1,031,400 | — | — |
| 2013-05-07 | $15.03 | $17.04 | 801,675 | — | — |
| 2013-05-06 | $14.85 | $16.84 | 897,750 | — | — |
| 2013-05-03 | $14.46 | $16.40 | 1,001,025 | — | — |
| 2013-05-02 | $14.20 | $16.11 | 1,521,225 | — | — |
| 2013-05-01 | $13.93 | $15.80 | 1,280,025 | — | — |
| 2013-04-30 | $14.32 | $16.24 | 1,153,350 | — | — |
| 2013-04-29 | $14.18 | $16.08 | 1,097,775 | — | — |
| 2013-04-26 | $14.06 | $15.95 | 1,408,500 | — | — |
| 2013-04-25 | $14.28 | $16.19 | 1,215,000 | — | — |
| 2013-04-24 | $14.53 | $16.48 | 1,095,750 | — | — |
| 2013-04-23 | $14.50 | $16.45 | 792,675 | — | — |
| 2013-04-22 | $14.19 | $16.09 | 812,925 | — | — |
| 2013-04-19 | $14.20 | $16.11 | 1,094,400 | — | — |
| 2013-04-18 | $13.90 | $15.76 | 1,073,475 | — | — |
| 2013-04-17 | $14.11 | $16.00 | 1,083,825 | — | — |
| 2013-04-16 | $14.38 | $16.31 | 1,428,075 | — | — |
| 2013-04-15 | $14.39 | $16.32 | 1,362,150 | — | — |
| 2013-04-12 | $14.81 | $16.80 | 966,150 | — | — |
| 2013-04-11 | $14.85 | $16.85 | 1,105,200 | — | — |
| 2013-04-10 | $15.00 | $17.02 | 949,500 | — | — |
| 2013-04-09 | $14.64 | $16.61 | 1,010,250 | — | — |
| 2013-04-08 | $14.55 | $16.50 | 934,425 | — | — |
| 2013-04-05 | $14.45 | $16.39 | 747,675 | — | — |
| 2013-04-04 | $14.71 | $16.69 | 817,200 | — | — |
| 2013-04-03 | $14.67 | $16.64 | 1,873,125 | — | — |
| 2013-04-02 | $14.85 | $16.84 | 1,612,350 | — | — |
| 2013-04-01 | $15.09 | $17.11 | 1,102,950 | — | — |
| 2013-03-28 | $15.41 | $17.48 | 1,193,625 | — | — |
| 2013-03-27 | $15.39 | $17.46 | 1,188,000 | — | — |
| 2013-03-26 | $15.34 | $17.40 | 913,500 | — | — |
| 2013-03-25 | $15.14 | $17.18 | 1,172,250 | — | — |
| 2013-03-22 | $15.26 | $17.31 | 853,425 | — | — |
| 2013-03-21 | $15.44 | $17.51 | 1,398,150 | — | — |
| 2013-03-20 | $16.12 | $18.28 | 864,225 | — | — |
| 2013-03-19 | $16.07 | $18.23 | 2,104,425 | — | — |
| 2013-03-18 | $15.97 | $18.12 | 838,575 | — | — |
| 2013-03-15 | $16.28 | $18.46 | 1,868,850 | — | — |
| 2013-03-14 | $16.29 | $18.48 | 1,393,425 | — | — |
| 2013-03-13 | $16.12 | $18.29 | 896,400 | — | — |
| 2013-03-12 | $15.91 | $18.05 | 792,000 | — | — |
| 2013-03-11 | $15.94 | $18.08 | 1,050,525 | — | — |
| 2013-03-08 | $16.02 | $18.17 | 2,155,500 | — | — |
| 2013-03-07 | $15.46 | $17.53 | 1,092,600 | — | — |
| 2013-03-06 | $15.32 | $17.37 | 869,850 | — | — |
| 2013-03-05 | $15.26 | $17.31 | 1,458,900 | — | — |
| 2013-03-04 | $15.12 | $17.15 | 1,421,100 | — | — |
| 2013-03-01 | $15.33 | $17.39 | 1,359,450 | — | — |
| 2013-02-28 | $15.35 | $17.41 | 1,118,250 | — | — |
| 2013-02-27 | $15.72 | $17.84 | 1,584,900 | — | — |
| 2013-02-26 | $15.66 | $17.77 | 3,826,350 | — | — |
| 2013-02-25 | $16.72 | $18.96 | 1,662,075 | — | — |
| 2013-02-22 | $16.91 | $19.18 | 1,188,225 | — | — |
| 2013-02-21 | $16.72 | $18.97 | 855,000 | — | — |
| 2013-02-20 | $16.94 | $19.22 | 1,259,100 | — | — |
| 2013-02-19 | $17.40 | $19.74 | 1,376,550 | — | — |
| 2013-02-15 | $17.22 | $19.53 | 3,181,275 | — | — |
| 2013-02-14 | $17.44 | $19.79 | 865,350 | — | — |
| 2013-02-13 | $17.21 | $19.52 | 707,625 | — | — |
| 2013-02-12 | $17.31 | $19.63 | 916,875 | — | — |
| 2013-02-11 | $17.09 | $19.38 | 960,525 | — | — |
| 2013-02-08 | $17.02 | $19.30 | 514,800 | — | — |
| 2013-02-07 | $17.02 | $19.30 | 836,775 | — | — |
| 2013-02-06 | $16.90 | $19.17 | 1,242,900 | — | — |
| 2013-02-05 | $16.97 | $19.25 | 951,750 | — | — |
| 2013-02-04 | $16.71 | $18.95 | 1,302,975 | — | — |
| 2013-02-01 | $16.84 | $19.10 | 1,696,725 | — | — |
| 2013-01-31 | $16.38 | $18.58 | 1,003,950 | — | — |
| 2013-01-30 | $16.35 | $18.54 | 1,125,450 | — | — |
| 2013-01-29 | $16.26 | $18.44 | 963,675 | — | — |
| 2013-01-28 | $16.12 | $18.28 | 823,050 | — | — |
| 2013-01-25 | $16.04 | $18.19 | 967,950 | — | — |
| 2013-01-24 | $15.83 | $17.96 | 1,156,500 | — | — |
| 2013-01-23 | $15.78 | $17.90 | 514,575 | — | — |
| 2013-01-22 | $15.80 | $17.92 | 763,200 | — | — |
| 2013-01-18 | $15.48 | $17.56 | 1,344,825 | — | — |
| 2013-01-17 | $15.45 | $17.53 | 1,796,850 | — | — |
| 2013-01-16 | $15.61 | $17.71 | 1,862,775 | — | — |
| 2013-01-15 | $15.60 | $17.69 | 1,594,125 | — | — |
| 2013-01-14 | $15.44 | $17.51 | 1,157,400 | — | — |
| 2013-01-11 | $15.22 | $17.27 | 656,775 | — | — |
| 2013-01-10 | $15.23 | $17.27 | 693,000 | — | — |
| 2013-01-09 | $14.98 | $16.99 | 658,125 | — | — |
| 2013-01-08 | $14.89 | $16.89 | 546,300 | — | — |
| 2013-01-07 | $14.79 | $16.78 | 649,575 | — | — |
| 2013-01-04 | $14.94 | $16.95 | 818,100 | — | — |
| 2013-01-03 | $14.74 | $16.72 | 648,225 | — | — |
| 2013-01-02 | $14.77 | $16.75 | 877,500 | — | — |