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
- 1999-11-16 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 | $28.71 | $35.52 | 56,477 | — | — |
| 2013-12-30 | $28.56 | $35.33 | 96,711 | — | — |
| 2013-12-27 | $28.66 | $35.46 | 53,978 | — | — |
| 2013-12-26 | $28.75 | $35.57 | 65,474 | — | — |
| 2013-12-24 | $28.51 | $35.27 | 68,223 | — | — |
| 2013-12-23 | $28.46 | $35.21 | 98,960 | — | — |
| 2013-12-20 | $28.01 | $34.66 | 319,872 | — | — |
| 2013-12-19 | $28.04 | $34.69 | 195,922 | — | — |
| 2013-12-18 | $27.90 | $34.51 | 124,200 | — | — |
| 2013-12-17 | $27.47 | $33.99 | 242,903 | — | — |
| 2013-12-16 | $27.56 | $34.09 | 112,205 | — | — |
| 2013-12-13 | $27.40 | $33.90 | 79,468 | — | — |
| 2013-12-12 | $27.41 | $33.91 | 101,709 | — | — |
| 2013-12-11 | $27.62 | $34.17 | 394,842 | — | — |
| 2013-12-10 | $28.09 | $34.76 | 205,918 | — | — |
| 2013-12-09 | $28.15 | $34.83 | 219,162 | — | — |
| 2013-12-06 | $28.02 | $34.67 | 360,606 | — | — |
| 2013-12-05 | $27.49 | $34.01 | 156,188 | — | — |
| 2013-12-04 | $27.29 | $33.77 | 123,701 | — | — |
| 2013-12-03 | $27.22 | $33.68 | 257,897 | — | — |
| 2013-12-02 | $26.89 | $33.27 | 215,414 | — | — |
| 2013-11-29 | $26.76 | $33.11 | 39,734 | — | — |
| 2013-11-27 | $26.61 | $32.92 | 215,664 | — | — |
| 2013-11-26 | $26.32 | $32.56 | 366,603 | — | — |
| 2013-11-25 | $26.29 | $32.53 | 181,427 | — | — |
| 2013-11-22 | $26.28 | $32.51 | 52,979 | — | — |
| 2013-11-21 | $26.18 | $32.39 | 89,214 | — | — |
| 2013-11-20 | $26.01 | $32.19 | 48,980 | — | — |
| 2013-11-19 | $26.12 | $32.32 | 44,232 | — | — |
| 2013-11-18 | $26.06 | $32.24 | 36,735 | — | — |
| 2013-11-15 | $26.17 | $32.38 | 91,463 | — | — |
| 2013-11-14 | $26.10 | $32.29 | 33,986 | — | — |
| 2013-11-13 | $25.99 | $32.16 | 104,958 | — | — |
| 2013-11-12 | $25.80 | $31.92 | 293,882 | — | — |
| 2013-11-11 | $25.88 | $32.02 | 133,197 | — | — |
| 2013-11-08 | $25.96 | $32.12 | 126,449 | — | — |
| 2013-11-07 | $25.79 | $31.90 | 142,443 | — | — |
| 2013-11-06 | $26.03 | $32.20 | 67,973 | — | — |
| 2013-11-05 | $25.90 | $32.04 | 446,571 | — | — |
| 2013-11-04 | $25.85 | $31.98 | 1,332,467 | — | — |
| 2013-11-01 | $25.77 | $31.89 | 1,650,839 | — | — |
| 2013-10-31 | $25.69 | $31.79 | 86,216 | — | — |
| 2013-10-30 | $25.72 | $31.83 | 93,713 | — | — |
| 2013-10-29 | $25.81 | $31.93 | 82,217 | — | — |
| 2013-10-28 | $25.91 | $32.05 | 238,904 | — | — |
| 2013-10-25 | $26.01 | $32.18 | 39,484 | — | — |
| 2013-10-24 | $26.06 | $32.25 | 140,694 | — | — |
| 2013-10-23 | $26.13 | $32.33 | 84,966 | — | — |
| 2013-10-22 | $26.00 | $32.17 | 74,470 | — | — |
| 2013-10-21 | $25.81 | $31.93 | 63,974 | — | — |
| 2013-10-18 | $25.60 | $31.68 | 146,192 | — | — |
| 2013-10-17 | $25.40 | $31.43 | 90,214 | — | — |
| 2013-10-16 | $25.14 | $31.11 | 131,198 | — | — |
| 2013-10-15 | $25.17 | $31.15 | 326,869 | — | — |
| 2013-10-14 | $25.40 | $31.43 | 345,612 | — | — |
| 2013-10-11 | $24.87 | $30.77 | 64,474 | — | — |
| 2013-10-10 | $24.58 | $30.41 | 295,132 | — | — |
| 2013-10-09 | $24.21 | $29.96 | 260,896 | — | — |
| 2013-10-08 | $24.03 | $29.47 | 200,170 | — | — |
| 2013-10-07 | $24.55 | $30.12 | 81,967 | — | — |
| 2013-10-04 | $24.57 | $30.14 | 78,719 | — | — |
| 2013-10-03 | $24.77 | $30.38 | 84,716 | — | — |
| 2013-10-02 | $24.85 | $30.48 | 206,917 | — | — |
| 2013-10-01 | $24.98 | $30.64 | 275,640 | — | — |
| 2013-09-30 | $24.98 | $30.64 | 647,491 | — | — |
| 2013-09-27 | $25.03 | $30.70 | 490,804 | — | — |
| 2013-09-26 | $25.04 | $30.72 | 267,643 | — | — |
| 2013-09-25 | $24.79 | $30.41 | 82,967 | — | — |
| 2013-09-24 | $24.66 | $30.24 | 67,473 | — | — |
| 2013-09-23 | $24.95 | $30.61 | 96,212 | — | — |
| 2013-09-20 | $24.84 | $30.46 | 53,229 | — | — |
| 2013-09-19 | $24.94 | $30.59 | 102,459 | — | — |
| 2013-09-18 | $25.23 | $30.95 | 62,475 | — | — |
| 2013-09-17 | $24.89 | $30.53 | 168,932 | — | — |
| 2013-09-16 | $25.10 | $30.79 | 52,729 | — | — |
| 2013-09-13 | $24.81 | $30.44 | 66,723 | — | — |
| 2013-09-12 | $24.60 | $30.18 | 55,728 | — | — |
| 2013-09-11 | $24.54 | $30.10 | 46,731 | — | — |
| 2013-09-10 | $24.29 | $29.80 | 96,461 | — | — |
| 2013-09-09 | $24.14 | $29.61 | 80,718 | — | — |
| 2013-09-06 | $24.15 | $29.62 | 216,164 | — | — |
| 2013-09-05 | $24.04 | $29.48 | 92,463 | — | — |
| 2013-09-04 | $24.13 | $29.60 | 85,466 | — | — |
| 2013-09-03 | $23.69 | $29.05 | 130,448 | — | — |
| 2013-08-30 | $23.31 | $28.59 | 145,942 | — | — |
| 2013-08-29 | $23.74 | $29.12 | 45,982 | — | — |
| 2013-08-28 | $23.78 | $29.16 | 76,469 | — | — |
| 2013-08-27 | $23.87 | $29.28 | 865,904 | — | — |
| 2013-08-26 | $24.38 | $29.91 | 136,445 | — | — |
| 2013-08-23 | $24.49 | $30.04 | 108,457 | — | — |
| 2013-08-22 | $24.49 | $30.04 | 59,476 | — | — |
| 2013-08-21 | $24.27 | $29.77 | 68,723 | — | — |
| 2013-08-20 | $24.64 | $30.22 | 81,967 | — | — |
| 2013-08-19 | $24.48 | $30.03 | 83,717 | — | — |
| 2013-08-16 | $24.35 | $29.86 | 72,221 | — | — |
| 2013-08-15 | $24.35 | $29.87 | 88,715 | — | — |
| 2013-08-14 | $24.62 | $30.19 | 90,214 | — | — |
| 2013-08-13 | $24.57 | $30.13 | 99,460 | — | — |
| 2013-08-12 | $24.33 | $29.85 | 41,234 | — | — |
| 2013-08-09 | $24.52 | $30.08 | 55,228 | — | — |
| 2013-08-08 | $24.53 | $30.09 | 359,606 | — | — |
| 2013-08-07 | $24.23 | $29.72 | 74,720 | — | — |
| 2013-08-06 | $24.37 | $29.89 | 194,172 | — | — |
| 2013-08-05 | $24.47 | $30.02 | 308,377 | — | — |
| 2013-08-02 | $24.47 | $30.02 | 114,704 | — | — |
| 2013-08-01 | $23.84 | $29.24 | 61,475 | — | — |
| 2013-07-31 | $23.79 | $29.18 | 420,332 | — | — |
| 2013-07-30 | $23.97 | $29.40 | 190,674 | — | — |
| 2013-07-29 | $24.01 | $29.45 | 126,699 | — | — |
| 2013-07-26 | $24.15 | $29.62 | 171,681 | — | — |
| 2013-07-25 | $24.23 | $29.72 | 46,731 | — | — |
| 2013-07-24 | $24.25 | $29.75 | 138,195 | — | — |
| 2013-07-23 | $24.26 | $29.75 | 40,484 | — | — |
| 2013-07-22 | $24.26 | $29.75 | 65,724 | — | — |
| 2013-07-19 | $24.22 | $29.70 | 73,970 | — | — |
| 2013-07-18 | $24.17 | $29.65 | 136,695 | — | — |
| 2013-07-17 | $24.01 | $29.45 | 124,950 | — | — |
| 2013-07-16 | $23.54 | $28.87 | 182,927 | — | — |
| 2013-07-15 | $23.63 | $28.98 | 73,721 | — | — |
| 2013-07-12 | $23.61 | $28.96 | 97,461 | — | — |
| 2013-07-11 | $23.65 | $29.00 | 191,174 | — | — |
| 2013-07-10 | $23.07 | $28.30 | 83,966 | — | — |
| 2013-07-09 | $22.95 | $28.15 | 307,877 | — | — |
| 2013-07-08 | $22.61 | $27.73 | 160,186 | — | — |
| 2013-07-05 | $22.70 | $27.84 | 92,713 | — | — |
| 2013-07-03 | $22.41 | $27.49 | 148,940 | — | — |
| 2013-07-02 | $22.42 | $27.51 | 130,948 | — | — |
| 2013-07-01 | $22.55 | $27.66 | 202,919 | — | — |
| 2013-06-28 | $22.44 | $27.53 | 264,144 | — | — |
| 2013-06-27 | $22.55 | $27.65 | 344,362 | — | — |
| 2013-06-26 | $22.50 | $27.60 | 78,469 | — | — |
| 2013-06-25 | $22.63 | $27.75 | 70,722 | — | — |
| 2013-06-24 | $22.55 | $27.65 | 76,220 | — | — |
| 2013-06-21 | $22.73 | $27.87 | 131,447 | — | — |
| 2013-06-20 | $22.52 | $27.62 | 209,166 | — | — |
| 2013-06-19 | $23.48 | $28.80 | 81,967 | — | — |
| 2013-06-18 | $23.97 | $29.40 | 33,487 | — | — |
| 2013-06-17 | $23.84 | $29.24 | 96,212 | — | — |
| 2013-06-14 | $23.56 | $28.90 | 56,977 | — | — |
| 2013-06-13 | $23.86 | $29.26 | 63,225 | — | — |
| 2013-06-12 | $23.45 | $28.76 | 139,444 | — | — |
| 2013-06-11 | $23.05 | $28.28 | 92,963 | — | — |
| 2013-06-10 | $23.28 | $28.56 | 87,965 | — | — |
| 2013-06-07 | $23.59 | $28.93 | 74,220 | — | — |
| 2013-06-06 | $23.50 | $28.82 | 98,461 | — | — |
| 2013-06-05 | $23.06 | $28.29 | 91,463 | — | — |
| 2013-06-04 | $23.11 | $28.35 | 121,202 | — | — |
| 2013-06-03 | $23.17 | $28.41 | 99,710 | — | — |
| 2013-05-31 | $23.35 | $28.63 | 73,471 | — | — |
| 2013-05-30 | $23.61 | $28.95 | 110,706 | — | — |
| 2013-05-29 | $23.35 | $28.64 | 55,478 | — | — |
| 2013-05-28 | $23.63 | $28.98 | 398,341 | — | — |
| 2013-05-24 | $23.80 | $29.19 | 102,459 | — | — |
| 2013-05-23 | $23.77 | $29.15 | 107,457 | — | — |
| 2013-05-22 | $23.71 | $29.09 | 71,471 | — | — |
| 2013-05-21 | $23.91 | $29.32 | 62,225 | — | — |
| 2013-05-20 | $24.08 | $29.53 | 89,714 | — | — |
| 2013-05-17 | $23.59 | $28.93 | 67,223 | — | — |
| 2013-05-16 | $23.92 | $29.34 | 97,961 | — | — |
| 2013-05-15 | $23.83 | $29.22 | 88,964 | — | — |
| 2013-05-14 | $23.41 | $28.71 | 106,457 | — | — |
| 2013-05-13 | $23.54 | $28.87 | 204,168 | — | — |
| 2013-05-10 | $23.63 | $28.99 | 54,228 | — | — |
| 2013-05-09 | $23.65 | $29.01 | 67,973 | — | — |
| 2013-05-08 | $23.68 | $29.05 | 213,665 | — | — |
| 2013-05-07 | $23.35 | $28.63 | 51,479 | — | — |
| 2013-05-06 | $23.32 | $28.60 | 39,734 | — | — |
| 2013-05-03 | $23.36 | $28.65 | 145,942 | — | — |
| 2013-05-02 | $23.26 | $28.53 | 151,689 | — | — |
| 2013-05-01 | $22.85 | $28.02 | 158,437 | — | — |
| 2013-04-30 | $22.87 | $28.05 | 144,442 | — | — |
| 2013-04-29 | $23.28 | $28.56 | 137,945 | — | — |
| 2013-04-26 | $23.03 | $28.24 | 92,963 | — | — |
| 2013-04-25 | $22.90 | $28.09 | 95,962 | — | — |
| 2013-04-24 | $22.77 | $27.93 | 456,317 | — | — |
| 2013-04-23 | $22.46 | $27.55 | 502,549 | — | — |
| 2013-04-22 | $22.08 | $27.08 | 54,978 | — | — |
| 2013-04-19 | $22.01 | $27.00 | 81,218 | — | — |
| 2013-04-18 | $21.94 | $26.91 | 81,717 | — | — |
| 2013-04-17 | $22.22 | $27.25 | 120,952 | — | — |
| 2013-04-16 | $22.83 | $27.61 | 188,924 | — | — |
| 2013-04-15 | $23.21 | $28.06 | 287,885 | — | — |
| 2013-04-12 | $23.23 | $28.09 | 312,375 | — | — |
| 2013-04-11 | $23.23 | $28.08 | 110,706 | — | — |
| 2013-04-10 | $23.13 | $27.97 | 90,714 | — | — |
| 2013-04-09 | $22.75 | $27.50 | 122,451 | — | — |
| 2013-04-08 | $22.97 | $27.77 | 101,959 | — | — |
| 2013-04-05 | $23.03 | $27.85 | 159,936 | — | — |
| 2013-04-04 | $23.21 | $28.07 | 121,701 | — | — |
| 2013-04-03 | $23.02 | $27.83 | 124,950 | — | — |
| 2013-04-02 | $23.19 | $28.03 | 185,926 | — | — |
| 2013-04-01 | $23.05 | $27.87 | 89,464 | — | — |
| 2013-03-28 | $23.10 | $27.93 | 125,950 | — | — |
| 2013-03-27 | $23.03 | $27.84 | 106,457 | — | — |
| 2013-03-26 | $23.01 | $27.82 | 338,115 | — | — |
| 2013-03-25 | $22.78 | $27.55 | 156,687 | — | — |
| 2013-03-22 | $22.80 | $27.56 | 341,114 | — | — |
| 2013-03-21 | $22.39 | $27.07 | 71,471 | — | — |
| 2013-03-20 | $22.47 | $27.17 | 122,701 | — | — |
| 2013-03-19 | $22.31 | $26.98 | 117,953 | — | — |
| 2013-03-18 | $22.23 | $26.88 | 183,427 | — | — |
| 2013-03-15 | $22.36 | $27.04 | 543,283 | — | — |
| 2013-03-14 | $22.61 | $27.33 | 199,670 | — | — |
| 2013-03-13 | $22.14 | $26.77 | 95,212 | — | — |
| 2013-03-12 | $22.05 | $26.66 | 147,441 | — | — |
| 2013-03-11 | $21.81 | $26.37 | 165,184 | — | — |
| 2013-03-08 | $21.77 | $26.33 | 225,410 | — | — |
| 2013-03-07 | $21.72 | $26.26 | 165,934 | — | — |
| 2013-03-06 | $21.57 | $26.08 | 106,457 | — | — |
| 2013-03-05 | $21.80 | $26.36 | 1,200,770 | — | — |
| 2013-03-04 | $21.67 | $26.20 | 101,210 | — | — |
| 2013-03-01 | $21.37 | $25.84 | 151,689 | — | — |
| 2013-02-28 | $21.48 | $25.98 | 51,479 | — | — |
| 2013-02-27 | $21.43 | $25.91 | 163,185 | — | — |
| 2013-02-26 | $21.17 | $25.60 | 101,210 | — | — |
| 2013-02-25 | $21.21 | $25.64 | 101,709 | — | — |
| 2013-02-22 | $21.62 | $26.14 | 102,209 | — | — |
| 2013-02-21 | $21.34 | $25.80 | 253,649 | — | — |
| 2013-02-20 | $21.67 | $26.20 | 91,214 | — | — |
| 2013-02-19 | $21.72 | $26.26 | 491,054 | — | — |
| 2013-02-15 | $21.79 | $26.35 | 61,475 | — | — |
| 2013-02-14 | $21.84 | $26.41 | 101,959 | — | — |
| 2013-02-13 | $22.16 | $26.79 | 418,083 | — | — |
| 2013-02-12 | $22.16 | $26.80 | 89,714 | — | — |
| 2013-02-11 | $22.26 | $26.91 | 110,206 | — | — |
| 2013-02-08 | $22.51 | $27.22 | 81,218 | — | — |
| 2013-02-07 | $22.44 | $27.14 | 261,645 | — | — |
| 2013-02-06 | $22.48 | $27.19 | 443,073 | — | — |
| 2013-02-05 | $22.27 | $26.93 | 414,834 | — | — |
| 2013-02-04 | $22.83 | $27.61 | 129,448 | — | — |
| 2013-02-01 | $22.99 | $27.79 | 120,952 | — | — |
| 2013-01-31 | $23.07 | $27.89 | 93,213 | — | — |
| 2013-01-30 | $23.21 | $28.06 | 82,717 | — | — |
| 2013-01-29 | $23.04 | $27.86 | 52,729 | — | — |
| 2013-01-28 | $22.86 | $27.64 | 117,953 | — | — |
| 2013-01-25 | $23.04 | $27.85 | 124,200 | — | — |
| 2013-01-24 | $22.79 | $27.55 | 83,217 | — | — |
| 2013-01-23 | $22.86 | $27.64 | 78,719 | — | — |
| 2013-01-22 | $22.82 | $27.59 | 86,715 | — | — |
| 2013-01-18 | $22.28 | $26.94 | 87,715 | — | — |
| 2013-01-17 | $22.41 | $27.10 | 123,201 | — | — |
| 2013-01-16 | $22.32 | $26.99 | 119,952 | — | — |
| 2013-01-15 | $22.35 | $27.03 | 67,473 | — | — |
| 2013-01-14 | $22.25 | $26.91 | 54,228 | — | — |
| 2013-01-11 | $22.22 | $26.87 | 76,719 | — | — |
| 2013-01-10 | $22.33 | $27.00 | 176,929 | — | — |
| 2013-01-09 | $22.29 | $26.95 | 294,382 | — | — |
| 2013-01-08 | $22.34 | $27.02 | 494,052 | — | — |
| 2013-01-07 | $22.30 | $26.97 | 541,533 | — | — |
| 2013-01-04 | $22.24 | $26.89 | 175,180 | — | — |
| 2013-01-03 | $22.27 | $26.93 | 794,182 | — | — |
| 2013-01-02 | $22.30 | $26.96 | 105,708 | — | — |