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
- 2004-06-17 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 | $16.38 | $45.28 | 461,800 | — | — |
| 2013-12-30 | $16.35 | $45.20 | 352,900 | — | — |
| 2013-12-27 | $16.48 | $45.55 | 394,300 | — | — |
| 2013-12-26 | $16.31 | $45.09 | 342,700 | — | — |
| 2013-12-24 | $16.28 | $45.00 | 237,200 | — | — |
| 2013-12-23 | $16.12 | $44.56 | 408,400 | — | — |
| 2013-12-20 | $15.68 | $43.34 | 889,400 | — | — |
| 2013-12-19 | $15.36 | $42.46 | 616,300 | — | — |
| 2013-12-18 | $15.60 | $43.12 | 725,900 | — | — |
| 2013-12-17 | $15.70 | $43.40 | 585,700 | — | — |
| 2013-12-16 | $15.81 | $43.70 | 593,300 | — | — |
| 2013-12-13 | $15.77 | $43.59 | 761,800 | — | — |
| 2013-12-12 | $15.69 | $43.37 | 608,200 | — | — |
| 2013-12-11 | $15.74 | $43.51 | 678,700 | — | — |
| 2013-12-10 | $16.17 | $44.70 | 723,800 | — | — |
| 2013-12-09 | $16.88 | $45.58 | 530,800 | — | — |
| 2013-12-06 | $16.90 | $45.64 | 410,100 | — | — |
| 2013-12-05 | $16.82 | $45.42 | 574,300 | — | — |
| 2013-12-04 | $16.72 | $45.15 | 566,000 | — | — |
| 2013-12-03 | $16.51 | $44.58 | 771,600 | — | — |
| 2013-12-02 | $16.76 | $45.26 | 417,000 | — | — |
| 2013-11-29 | $16.90 | $45.64 | 370,600 | — | — |
| 2013-11-27 | $16.46 | $44.45 | 700,500 | — | — |
| 2013-11-26 | $16.89 | $45.61 | 451,300 | — | — |
| 2013-11-25 | $16.95 | $45.77 | 324,200 | — | — |
| 2013-11-22 | $16.88 | $45.58 | 377,300 | — | — |
| 2013-11-21 | $17.07 | $46.10 | 337,500 | — | — |
| 2013-11-20 | $16.91 | $45.66 | 271,200 | — | — |
| 2013-11-19 | $16.95 | $45.77 | 470,200 | — | — |
| 2013-11-18 | $16.97 | $45.83 | 441,400 | — | — |
| 2013-11-15 | $17.15 | $46.31 | 626,300 | — | — |
| 2013-11-14 | $16.93 | $45.72 | 794,900 | — | — |
| 2013-11-13 | $16.88 | $45.58 | 667,600 | — | — |
| 2013-11-12 | $16.56 | $44.72 | 489,400 | — | — |
| 2013-11-11 | $16.70 | $45.10 | 306,800 | — | — |
| 2013-11-08 | $16.73 | $45.18 | 383,100 | — | — |
| 2013-11-07 | $16.63 | $44.91 | 381,400 | — | — |
| 2013-11-06 | $16.78 | $45.31 | 442,900 | — | — |
| 2013-11-05 | $16.77 | $45.29 | 1,030,400 | — | — |
| 2013-11-04 | $16.73 | $45.18 | 469,600 | — | — |
| 2013-11-01 | $16.73 | $45.18 | 874,800 | — | — |
| 2013-10-31 | $16.55 | $44.69 | 546,700 | — | — |
| 2013-10-30 | $16.41 | $44.31 | 507,600 | — | — |
| 2013-10-29 | $16.44 | $44.39 | 611,600 | — | — |
| 2013-10-28 | $16.40 | $44.29 | 360,800 | — | — |
| 2013-10-25 | $16.44 | $44.39 | 403,400 | — | — |
| 2013-10-24 | $16.56 | $44.72 | 539,900 | — | — |
| 2013-10-23 | $16.46 | $44.45 | 420,400 | — | — |
| 2013-10-22 | $16.53 | $44.64 | 775,600 | — | — |
| 2013-10-21 | $16.32 | $44.07 | 635,600 | — | — |
| 2013-10-18 | $16.19 | $43.72 | 802,800 | — | — |
| 2013-10-17 | $15.74 | $42.50 | 708,800 | — | — |
| 2013-10-16 | $15.59 | $42.10 | 281,700 | — | — |
| 2013-10-15 | $15.50 | $41.86 | 459,700 | — | — |
| 2013-10-14 | $15.74 | $42.50 | 468,700 | — | — |
| 2013-10-11 | $15.65 | $42.26 | 919,100 | — | — |
| 2013-10-10 | $15.60 | $42.13 | 807,900 | — | — |
| 2013-10-09 | $15.48 | $41.80 | 873,900 | — | — |
| 2013-10-08 | $15.54 | $41.96 | 848,200 | — | — |
| 2013-10-07 | $15.80 | $42.67 | 499,800 | — | — |
| 2013-10-04 | $15.79 | $42.64 | 457,100 | — | — |
| 2013-10-03 | $15.98 | $43.15 | 1,039,800 | — | — |
| 2013-10-02 | $15.57 | $42.05 | 392,600 | — | — |
| 2013-10-01 | $15.73 | $42.48 | 612,300 | — | — |
| 2013-09-30 | $15.27 | $41.23 | 576,700 | — | — |
| 2013-09-27 | $15.32 | $41.37 | 549,400 | — | — |
| 2013-09-26 | $15.25 | $41.18 | 400,700 | — | — |
| 2013-09-25 | $15.24 | $41.15 | 348,500 | — | — |
| 2013-09-24 | $15.29 | $41.29 | 507,900 | — | — |
| 2013-09-23 | $15.27 | $41.23 | 469,900 | — | — |
| 2013-09-20 | $15.17 | $40.96 | 631,100 | — | — |
| 2013-09-19 | $15.21 | $41.07 | 600,400 | — | — |
| 2013-09-18 | $15.23 | $41.13 | 643,200 | — | — |
| 2013-09-17 | $15.03 | $40.59 | 507,700 | — | — |
| 2013-09-16 | $14.99 | $40.48 | 555,400 | — | — |
| 2013-09-13 | $15.15 | $40.91 | 409,000 | — | — |
| 2013-09-12 | $15.09 | $40.75 | 706,900 | — | — |
| 2013-09-11 | $15.22 | $41.10 | 592,100 | — | — |
| 2013-09-10 | $15.47 | $41.78 | 969,200 | — | — |
| 2013-09-09 | $16.01 | $42.18 | 755,800 | — | — |
| 2013-09-06 | $15.77 | $41.55 | 666,000 | — | — |
| 2013-09-05 | $15.62 | $41.15 | 765,900 | — | — |
| 2013-09-04 | $15.60 | $41.10 | 895,700 | — | — |
| 2013-09-03 | $15.40 | $40.57 | 1,645,000 | — | — |
| 2013-08-30 | $15.46 | $40.73 | 683,300 | — | — |
| 2013-08-29 | $15.77 | $41.55 | 809,800 | — | — |
| 2013-08-28 | $15.67 | $41.28 | 710,000 | — | — |
| 2013-08-27 | $15.69 | $41.34 | 783,400 | — | — |
| 2013-08-26 | $16.19 | $42.65 | 470,200 | — | — |
| 2013-08-23 | $16.45 | $43.34 | 442,300 | — | — |
| 2013-08-22 | $16.38 | $43.15 | 388,500 | — | — |
| 2013-08-21 | $15.91 | $41.92 | 705,700 | — | — |
| 2013-08-20 | $16.09 | $42.39 | 768,000 | — | — |
| 2013-08-19 | $15.73 | $41.44 | 341,300 | — | — |
| 2013-08-16 | $15.93 | $41.97 | 429,200 | — | — |
| 2013-08-15 | $16.05 | $42.29 | 783,500 | — | — |
| 2013-08-14 | $16.47 | $43.39 | 653,200 | — | — |
| 2013-08-13 | $16.27 | $42.87 | 435,200 | — | — |
| 2013-08-12 | $16.46 | $43.37 | 650,600 | — | — |
| 2013-08-09 | $16.26 | $42.84 | 463,900 | — | — |
| 2013-08-08 | $15.83 | $41.71 | 619,200 | — | — |
| 2013-08-07 | $15.97 | $42.07 | 541,800 | — | — |
| 2013-08-06 | $16.12 | $42.47 | 500,100 | — | — |
| 2013-08-05 | $16.29 | $42.92 | 656,300 | — | — |
| 2013-08-02 | $16.40 | $43.21 | 879,000 | — | — |
| 2013-08-01 | $16.18 | $42.63 | 1,058,200 | — | — |
| 2013-07-31 | $16.09 | $42.39 | 990,500 | — | — |
| 2013-07-30 | $16.22 | $42.73 | 657,200 | — | — |
| 2013-07-29 | $16.15 | $42.55 | 750,100 | — | — |
| 2013-07-26 | $16.09 | $42.39 | 561,600 | — | — |
| 2013-07-25 | $16.04 | $42.26 | 664,500 | — | — |
| 2013-07-24 | $15.84 | $41.73 | 570,800 | — | — |
| 2013-07-23 | $15.78 | $41.57 | 360,300 | — | — |
| 2013-07-22 | $15.61 | $41.13 | 427,800 | — | — |
| 2013-07-19 | $15.70 | $41.36 | 298,800 | — | — |
| 2013-07-18 | $15.69 | $41.34 | 600,000 | — | — |
| 2013-07-17 | $15.58 | $41.05 | 696,400 | — | — |
| 2013-07-16 | $15.43 | $40.65 | 392,700 | — | — |
| 2013-07-15 | $15.55 | $40.97 | 438,500 | — | — |
| 2013-07-12 | $15.35 | $40.44 | 576,400 | — | — |
| 2013-07-11 | $15.27 | $40.23 | 1,209,600 | — | — |
| 2013-07-10 | $14.59 | $38.44 | 1,220,300 | — | — |
| 2013-07-09 | $14.84 | $39.10 | 656,800 | — | — |
| 2013-07-08 | $14.90 | $39.26 | 694,700 | — | — |
| 2013-07-05 | $14.85 | $39.12 | 783,600 | — | — |
| 2013-07-03 | $14.91 | $39.28 | 338,100 | — | — |
| 2013-07-02 | $14.79 | $38.97 | 922,600 | — | — |
| 2013-07-01 | $14.91 | $39.28 | 1,045,000 | — | — |
| 2013-06-28 | $14.84 | $39.10 | 886,500 | — | — |
| 2013-06-27 | $14.78 | $38.94 | 946,300 | — | — |
| 2013-06-26 | $14.60 | $38.47 | 731,500 | — | — |
| 2013-06-25 | $14.35 | $37.81 | 1,125,500 | — | — |
| 2013-06-24 | $14.57 | $38.39 | 1,319,600 | — | — |
| 2013-06-21 | $15.12 | $39.84 | 1,039,500 | — | — |
| 2013-06-20 | $15.24 | $40.15 | 1,272,700 | — | — |
| 2013-06-19 | $15.63 | $41.18 | 1,341,500 | — | — |
| 2013-06-18 | $16.30 | $41.92 | 5,026,500 | — | — |
| 2013-06-17 | $17.31 | $44.51 | 844,800 | — | — |
| 2013-06-14 | $16.99 | $43.69 | 483,300 | — | — |
| 2013-06-13 | $16.88 | $43.41 | 491,400 | — | — |
| 2013-06-12 | $16.44 | $42.28 | 605,700 | — | — |
| 2013-06-11 | $16.60 | $42.69 | 590,000 | — | — |
| 2013-06-10 | $16.44 | $42.28 | 1,096,400 | — | — |
| 2013-06-07 | $17.19 | $44.21 | 455,700 | — | — |
| 2013-06-06 | $16.85 | $43.33 | 372,500 | — | — |
| 2013-06-05 | $16.82 | $43.25 | 537,200 | — | — |
| 2013-06-04 | $17.05 | $43.85 | 409,800 | — | — |
| 2013-06-03 | $16.99 | $43.69 | 623,900 | — | — |
| 2013-05-31 | $16.98 | $43.67 | 781,400 | — | — |
| 2013-05-30 | $17.45 | $44.87 | 567,400 | — | — |
| 2013-05-29 | $17.77 | $45.70 | 524,300 | — | — |
| 2013-05-28 | $17.69 | $45.49 | 623,200 | — | — |
| 2013-05-24 | $17.56 | $45.16 | 382,300 | — | — |
| 2013-05-23 | $17.42 | $44.80 | 644,500 | — | — |
| 2013-05-22 | $17.32 | $44.54 | 616,200 | — | — |
| 2013-05-21 | $17.66 | $45.41 | 538,800 | — | — |
| 2013-05-20 | $17.50 | $45.00 | 409,900 | — | — |
| 2013-05-17 | $17.51 | $45.03 | 597,800 | — | — |
| 2013-05-16 | $17.20 | $44.23 | 308,500 | — | — |
| 2013-05-15 | $17.14 | $44.08 | 425,200 | — | — |
| 2013-05-14 | $17.15 | $44.10 | 653,000 | — | — |
| 2013-05-13 | $17.03 | $43.79 | 1,042,600 | — | — |
| 2013-05-10 | $17.14 | $44.08 | 518,000 | — | — |
| 2013-05-09 | $17.08 | $43.92 | 336,500 | — | — |
| 2013-05-08 | $17.30 | $44.49 | 373,800 | — | — |
| 2013-05-07 | $17.16 | $44.13 | 359,500 | — | — |
| 2013-05-06 | $16.97 | $43.64 | 380,300 | — | — |
| 2013-05-03 | $16.86 | $43.36 | 688,100 | — | — |
| 2013-05-02 | $16.41 | $42.20 | 296,100 | — | — |
| 2013-05-01 | $16.01 | $41.17 | 424,300 | — | — |
| 2013-04-30 | $16.48 | $42.38 | 360,200 | — | — |
| 2013-04-29 | $16.27 | $41.84 | 437,700 | — | — |
| 2013-04-26 | $16.14 | $41.51 | 411,600 | — | — |
| 2013-04-25 | $16.19 | $41.63 | 311,700 | — | — |
| 2013-04-24 | $16.26 | $41.81 | 334,300 | — | — |
| 2013-04-23 | $16.22 | $41.71 | 544,300 | — | — |
| 2013-04-22 | $15.91 | $40.91 | 535,000 | — | — |
| 2013-04-19 | $15.95 | $41.02 | 436,600 | — | — |
| 2013-04-18 | $16.03 | $41.22 | 828,600 | — | — |
| 2013-04-17 | $16.31 | $41.94 | 1,004,200 | — | — |
| 2013-04-16 | $16.66 | $42.84 | 567,100 | — | — |
| 2013-04-15 | $16.74 | $43.05 | 995,400 | — | — |
| 2013-04-12 | $17.44 | $44.85 | 379,300 | — | — |
| 2013-04-11 | $17.59 | $45.23 | 399,800 | — | — |
| 2013-04-10 | $17.78 | $45.72 | 375,600 | — | — |
| 2013-04-09 | $17.55 | $45.13 | 321,100 | — | — |
| 2013-04-08 | $17.65 | $45.39 | 595,800 | — | — |
| 2013-04-05 | $17.13 | $44.05 | 344,600 | — | — |
| 2013-04-04 | $17.07 | $43.90 | 502,300 | — | — |
| 2013-04-03 | $17.34 | $44.59 | 733,800 | — | — |
| 2013-04-02 | $17.67 | $45.44 | 552,200 | — | — |
| 2013-04-01 | $17.68 | $45.47 | 593,400 | — | — |
| 2013-03-28 | $17.64 | $45.36 | 437,800 | — | — |
| 2013-03-27 | $17.46 | $44.90 | 428,200 | — | — |
| 2013-03-26 | $17.53 | $45.08 | 408,500 | — | — |
| 2013-03-25 | $17.19 | $44.21 | 691,400 | — | — |
| 2013-03-22 | $17.21 | $44.26 | 1,136,200 | — | — |
| 2013-03-21 | $16.67 | $42.87 | 294,100 | — | — |
| 2013-03-20 | $16.45 | $42.30 | 477,200 | — | — |
| 2013-03-19 | $16.28 | $41.87 | 633,400 | — | — |
| 2013-03-18 | $16.73 | $43.02 | 396,000 | — | — |
| 2013-03-15 | $16.92 | $43.51 | 579,800 | — | — |
| 2013-03-14 | $16.69 | $42.92 | 574,400 | — | — |
| 2013-03-13 | $16.61 | $42.71 | 534,500 | — | — |
| 2013-03-12 | $16.76 | $43.10 | 587,700 | — | — |
| 2013-03-11 | $16.47 | $42.35 | 587,600 | — | — |
| 2013-03-08 | $16.79 | $43.18 | 384,400 | — | — |
| 2013-03-07 | $16.75 | $43.07 | 328,400 | — | — |
| 2013-03-06 | $16.59 | $42.66 | 344,700 | — | — |
| 2013-03-05 | $16.55 | $42.56 | 489,000 | — | — |
| 2013-03-04 | $16.37 | $42.10 | 385,100 | — | — |
| 2013-03-01 | $16.84 | $43.31 | 719,500 | — | — |
| 2013-02-28 | $16.91 | $43.49 | 769,400 | — | — |
| 2013-02-27 | $16.69 | $42.92 | 1,252,900 | — | — |
| 2013-02-26 | $16.35 | $42.05 | 628,700 | — | — |
| 2013-02-25 | $15.96 | $41.04 | 701,000 | — | — |
| 2013-02-22 | $16.27 | $41.84 | 489,900 | — | — |
| 2013-02-21 | $16.32 | $41.97 | 819,500 | — | — |
| 2013-02-20 | $16.57 | $42.61 | 783,900 | — | — |
| 2013-02-19 | $17.33 | $44.57 | 368,300 | — | — |
| 2013-02-15 | $17.42 | $44.80 | 497,400 | — | — |
| 2013-02-14 | $17.50 | $45.00 | 453,300 | — | — |
| 2013-02-13 | $17.50 | $45.00 | 565,800 | — | — |
| 2013-02-12 | $17.45 | $44.87 | 655,000 | — | — |
| 2013-02-11 | $17.20 | $44.23 | 755,700 | — | — |
| 2013-02-08 | $17.19 | $44.21 | 685,200 | — | — |
| 2013-02-07 | $16.72 | $43.00 | 347,100 | — | — |
| 2013-02-06 | $16.81 | $43.23 | 537,900 | — | — |
| 2013-02-05 | $16.91 | $43.49 | 447,100 | — | — |
| 2013-02-04 | $16.77 | $43.13 | 1,030,900 | — | — |
| 2013-02-01 | $16.90 | $43.46 | 1,154,500 | — | — |
| 2013-01-31 | $16.86 | $43.36 | 929,500 | — | — |
| 2013-01-30 | $16.83 | $43.28 | 993,300 | — | — |
| 2013-01-29 | $17.04 | $43.82 | 1,471,100 | — | — |
| 2013-01-28 | $17.06 | $43.87 | 3,619,300 | — | — |
| 2013-01-25 | $16.26 | $41.81 | 6,697,500 | — | — |
| 2013-01-24 | $17.52 | $45.05 | 498,500 | — | — |
| 2013-01-23 | $17.71 | $45.54 | 386,800 | — | — |
| 2013-01-22 | $17.58 | $45.21 | 345,200 | — | — |
| 2013-01-18 | $17.44 | $44.85 | 262,200 | — | — |
| 2013-01-17 | $17.45 | $44.87 | 352,200 | — | — |
| 2013-01-16 | $17.15 | $44.10 | 287,900 | — | — |
| 2013-01-15 | $17.27 | $44.41 | 412,600 | — | — |
| 2013-01-14 | $17.27 | $44.41 | 302,100 | — | — |
| 2013-01-11 | $17.31 | $44.51 | 393,200 | — | — |
| 2013-01-10 | $17.45 | $44.87 | 248,100 | — | — |
| 2013-01-09 | $17.42 | $44.80 | 461,000 | — | — |
| 2013-01-08 | $17.43 | $44.82 | 591,200 | — | — |
| 2013-01-07 | $17.25 | $44.36 | 491,500 | — | — |
| 2013-01-04 | $17.16 | $44.13 | 487,600 | — | — |
| 2013-01-03 | $16.78 | $43.15 | 341,100 | — | — |
| 2013-01-02 | $16.90 | $43.46 | 611,400 | — | — |