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
- 1973-02-21 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 | $17.62 | $17.62 | 1,180,100 | — | — |
| 2013-12-30 | $17.55 | $17.55 | 1,299,200 | — | — |
| 2013-12-27 | $17.40 | $17.40 | 1,621,600 | — | — |
| 2013-12-26 | $17.29 | $17.29 | 1,231,300 | — | — |
| 2013-12-24 | $17.37 | $17.37 | 1,463,200 | — | — |
| 2013-12-23 | $17.20 | $17.20 | 2,949,300 | — | — |
| 2013-12-20 | $16.73 | $16.73 | 24,930,800 | — | — |
| 2013-12-19 | $16.57 | $16.57 | 3,890,500 | — | — |
| 2013-12-18 | $16.69 | $16.69 | 4,055,100 | — | — |
| 2013-12-17 | $16.80 | $16.80 | 2,031,700 | — | — |
| 2013-12-16 | $16.45 | $16.45 | 3,134,000 | — | — |
| 2013-12-13 | $16.39 | $16.39 | 2,592,800 | — | — |
| 2013-12-12 | $16.36 | $16.36 | 5,143,400 | — | — |
| 2013-12-11 | $16.84 | $16.84 | 1,551,800 | — | — |
| 2013-12-10 | $17.03 | $17.03 | 1,078,700 | — | — |
| 2013-12-09 | $17.12 | $17.12 | 2,031,500 | — | — |
| 2013-12-06 | $17.10 | $17.10 | 1,440,300 | — | — |
| 2013-12-05 | $16.79 | $16.79 | 1,676,600 | — | — |
| 2013-12-04 | $16.80 | $16.80 | 2,872,500 | — | — |
| 2013-12-03 | $16.91 | $16.91 | 1,687,200 | — | — |
| 2013-12-02 | $16.93 | $16.93 | 2,441,900 | — | — |
| 2013-11-29 | $17.03 | $17.03 | 615,200 | — | — |
| 2013-11-27 | $17.09 | $17.09 | 1,567,800 | — | — |
| 2013-11-26 | $17.05 | $17.05 | 2,380,300 | — | — |
| 2013-11-25 | $16.97 | $16.97 | 4,191,200 | — | — |
| 2013-11-22 | $16.84 | $16.84 | 1,628,200 | — | — |
| 2013-11-21 | $16.69 | $16.69 | 1,267,700 | — | — |
| 2013-11-20 | $16.54 | $16.54 | 1,078,400 | — | — |
| 2013-11-19 | $16.60 | $16.60 | 1,513,800 | — | — |
| 2013-11-18 | $16.99 | $16.99 | 1,487,100 | — | — |
| 2013-11-15 | $17.10 | $17.10 | 1,766,900 | — | — |
| 2013-11-14 | $17.04 | $17.04 | 2,408,000 | — | — |
| 2013-11-13 | $17.31 | $17.31 | 1,334,900 | — | — |
| 2013-11-12 | $17.18 | $17.18 | 1,345,300 | — | — |
| 2013-11-11 | $17.14 | $17.14 | 1,076,300 | — | — |
| 2013-11-08 | $17.26 | $17.26 | 1,188,200 | — | — |
| 2013-11-07 | $16.94 | $16.94 | 1,605,300 | — | — |
| 2013-11-06 | $17.29 | $17.29 | 1,082,900 | — | — |
| 2013-11-05 | $17.32 | $17.32 | 1,637,600 | — | — |
| 2013-11-04 | $17.41 | $17.41 | 1,273,300 | — | — |
| 2013-11-01 | $17.48 | $17.48 | 2,367,400 | — | — |
| 2013-10-31 | $17.49 | $17.49 | 3,980,700 | — | — |
| 2013-10-30 | $17.55 | $17.55 | 2,258,200 | — | — |
| 2013-10-29 | $17.78 | $17.78 | 3,404,900 | — | — |
| 2013-10-28 | $17.23 | $17.23 | 2,853,200 | — | — |
| 2013-10-25 | $17.32 | $17.32 | 4,871,400 | — | — |
| 2013-10-24 | $16.76 | $16.76 | 7,405,800 | — | — |
| 2013-10-23 | $16.34 | $16.34 | 3,396,200 | — | — |
| 2013-10-22 | $16.67 | $16.67 | 2,399,600 | — | — |
| 2013-10-21 | $16.97 | $16.97 | 965,800 | — | — |
| 2013-10-18 | $17.00 | $17.00 | 1,838,900 | — | — |
| 2013-10-17 | $16.86 | $16.86 | 1,264,500 | — | — |
| 2013-10-16 | $16.78 | $16.78 | 1,143,200 | — | — |
| 2013-10-15 | $16.58 | $16.58 | 1,915,600 | — | — |
| 2013-10-14 | $16.95 | $16.95 | 2,217,700 | — | — |
| 2013-10-11 | $16.74 | $16.74 | 2,449,100 | — | — |
| 2013-10-10 | $16.45 | $16.45 | 1,868,700 | — | — |
| 2013-10-09 | $16.01 | $16.01 | 2,647,100 | — | — |
| 2013-10-08 | $15.85 | $15.85 | 3,108,900 | — | — |
| 2013-10-07 | $16.06 | $16.06 | 3,270,800 | — | — |
| 2013-10-04 | $16.09 | $16.09 | 2,818,000 | — | — |
| 2013-10-03 | $15.91 | $15.91 | 3,080,500 | — | — |
| 2013-10-02 | $16.27 | $16.27 | 2,394,300 | — | — |
| 2013-10-01 | $16.53 | $16.53 | 2,006,800 | — | — |
| 2013-09-30 | $16.52 | $16.52 | 2,217,200 | — | — |
| 2013-09-27 | $16.71 | $16.71 | 2,694,400 | — | — |
| 2013-09-26 | $16.46 | $16.46 | 2,894,900 | — | — |
| 2013-09-25 | $16.52 | $16.52 | 3,190,400 | — | — |
| 2013-09-24 | $16.55 | $16.55 | 4,335,600 | — | — |
| 2013-09-23 | $16.28 | $16.28 | 2,147,700 | — | — |
| 2013-09-20 | $16.35 | $16.35 | 3,682,700 | — | — |
| 2013-09-19 | $16.35 | $16.35 | 2,452,800 | — | — |
| 2013-09-18 | $16.28 | $16.28 | 1,801,500 | — | — |
| 2013-09-17 | $16.23 | $16.23 | 1,620,100 | — | — |
| 2013-09-16 | $16.21 | $16.21 | 1,641,600 | — | — |
| 2013-09-13 | $16.12 | $16.12 | 1,540,700 | — | — |
| 2013-09-12 | $16.17 | $16.17 | 2,160,600 | — | — |
| 2013-09-11 | $16.37 | $16.37 | 2,254,500 | — | — |
| 2013-09-10 | $16.37 | $16.37 | 1,875,500 | — | — |
| 2013-09-09 | $16.16 | $16.16 | 1,662,700 | — | — |
| 2013-09-06 | $15.91 | $15.91 | 1,761,700 | — | — |
| 2013-09-05 | $16.02 | $16.02 | 1,602,500 | — | — |
| 2013-09-04 | $15.87 | $15.87 | 1,547,100 | — | — |
| 2013-09-03 | $15.45 | $15.45 | 1,369,200 | — | — |
| 2013-08-30 | $15.35 | $15.35 | 1,489,300 | — | — |
| 2013-08-29 | $15.45 | $15.45 | 1,642,700 | — | — |
| 2013-08-28 | $15.29 | $15.29 | 2,088,700 | — | — |
| 2013-08-27 | $15.33 | $15.33 | 2,049,300 | — | — |
| 2013-08-26 | $15.76 | $15.76 | 1,608,000 | — | — |
| 2013-08-23 | $15.90 | $15.90 | 1,125,000 | — | — |
| 2013-08-22 | $15.82 | $15.82 | 1,065,000 | — | — |
| 2013-08-21 | $15.59 | $15.59 | 1,449,800 | — | — |
| 2013-08-20 | $15.73 | $15.73 | 2,345,900 | — | — |
| 2013-08-19 | $15.67 | $15.67 | 1,946,300 | — | — |
| 2013-08-16 | $15.98 | $15.98 | 1,915,200 | — | — |
| 2013-08-15 | $15.96 | $15.96 | 1,887,500 | — | — |
| 2013-08-14 | $16.48 | $16.48 | 1,344,600 | — | — |
| 2013-08-13 | $16.57 | $16.57 | 1,891,700 | — | — |
| 2013-08-12 | $16.49 | $16.49 | 2,199,100 | — | — |
| 2013-08-09 | $16.18 | $16.18 | 1,711,600 | — | — |
| 2013-08-08 | $16.16 | $16.16 | 1,230,800 | — | — |
| 2013-08-07 | $16.21 | $16.21 | 1,897,000 | — | — |
| 2013-08-06 | $16.35 | $16.35 | 3,009,700 | — | — |
| 2013-08-05 | $16.47 | $16.47 | 2,166,300 | — | — |
| 2013-08-02 | $16.61 | $16.61 | 2,236,200 | — | — |
| 2013-08-01 | $16.90 | $16.90 | 2,829,000 | — | — |
| 2013-07-31 | $16.49 | $16.49 | 2,919,200 | — | — |
| 2013-07-30 | $16.61 | $16.61 | 1,924,600 | — | — |
| 2013-07-29 | $16.40 | $16.40 | 3,266,500 | — | — |
| 2013-07-26 | $16.59 | $16.59 | 3,076,200 | — | — |
| 2013-07-25 | $16.64 | $16.64 | 11,094,900 | — | — |
| 2013-07-24 | $17.29 | $17.29 | 2,745,200 | — | — |
| 2013-07-23 | $17.71 | $17.71 | 1,396,200 | — | — |
| 2013-07-22 | $17.88 | $17.88 | 2,061,000 | — | — |
| 2013-07-19 | $17.85 | $17.85 | 2,392,100 | — | — |
| 2013-07-18 | $17.80 | $17.80 | 2,152,400 | — | — |
| 2013-07-17 | $18.00 | $18.00 | 2,569,300 | — | — |
| 2013-07-16 | $17.99 | $17.99 | 2,205,900 | — | — |
| 2013-07-15 | $18.06 | $18.06 | 4,028,500 | — | — |
| 2013-07-12 | $18.54 | $18.54 | 1,365,800 | — | — |
| 2013-07-11 | $18.56 | $18.56 | 3,504,800 | — | — |
| 2013-07-10 | $18.36 | $18.36 | 5,154,900 | — | — |
| 2013-07-09 | $17.48 | $17.48 | 2,396,700 | — | — |
| 2013-07-08 | $17.47 | $17.47 | 1,896,000 | — | — |
| 2013-07-05 | $17.56 | $17.56 | 1,232,700 | — | — |
| 2013-07-03 | $17.26 | $17.26 | 883,900 | — | — |
| 2013-07-02 | $17.17 | $17.17 | 2,830,200 | — | — |
| 2013-07-01 | $17.41 | $17.41 | 2,462,500 | — | — |
| 2013-06-28 | $17.57 | $17.57 | 2,832,600 | — | — |
| 2013-06-27 | $17.43 | $17.43 | 1,688,400 | — | — |
| 2013-06-26 | $17.24 | $17.24 | 1,949,900 | — | — |
| 2013-06-25 | $17.01 | $17.01 | 1,760,100 | — | — |
| 2013-06-24 | $16.56 | $16.56 | 2,209,000 | — | — |
| 2013-06-21 | $16.94 | $16.94 | 2,494,700 | — | — |
| 2013-06-20 | $17.01 | $17.01 | 2,901,200 | — | — |
| 2013-06-19 | $17.53 | $17.53 | 1,573,900 | — | — |
| 2013-06-18 | $17.82 | $17.82 | 926,300 | — | — |
| 2013-06-17 | $17.64 | $17.64 | 1,769,400 | — | — |
| 2013-06-14 | $17.34 | $17.34 | 1,013,700 | — | — |
| 2013-06-13 | $17.60 | $17.60 | 1,671,600 | — | — |
| 2013-06-12 | $17.20 | $17.20 | 1,621,900 | — | — |
| 2013-06-11 | $17.55 | $17.55 | 1,791,800 | — | — |
| 2013-06-10 | $17.87 | $17.87 | 1,649,900 | — | — |
| 2013-06-07 | $17.86 | $17.86 | 2,343,300 | — | — |
| 2013-06-06 | $17.43 | $17.43 | 2,818,500 | — | — |
| 2013-06-05 | $17.61 | $17.61 | 2,078,500 | — | — |
| 2013-06-04 | $17.80 | $17.80 | 2,553,900 | — | — |
| 2013-06-03 | $18.03 | $18.03 | 3,992,000 | — | — |
| 2013-05-31 | $17.94 | $17.94 | 2,862,900 | — | — |
| 2013-05-30 | $17.83 | $17.83 | 3,353,300 | — | — |
| 2013-05-29 | $17.41 | $17.41 | 1,148,400 | — | — |
| 2013-05-28 | $17.52 | $17.52 | 1,607,600 | — | — |
| 2013-05-24 | $17.18 | $17.18 | 1,515,700 | — | — |
| 2013-05-23 | $17.05 | $17.05 | 3,208,100 | — | — |
| 2013-05-22 | $17.28 | $17.28 | 7,249,700 | — | — |
| 2013-05-21 | $17.72 | $17.72 | 1,995,100 | — | — |
| 2013-05-20 | $17.69 | $17.69 | 1,786,500 | — | — |
| 2013-05-17 | $17.71 | $17.71 | 1,745,000 | — | — |
| 2013-05-16 | $17.29 | $17.29 | 2,564,900 | — | — |
| 2013-05-15 | $17.48 | $17.48 | 5,627,900 | — | — |
| 2013-05-14 | $16.77 | $16.77 | 1,236,800 | — | — |
| 2013-05-13 | $16.64 | $16.64 | 2,038,200 | — | — |
| 2013-05-10 | $16.97 | $16.97 | 2,499,000 | — | — |
| 2013-05-09 | $16.64 | $16.64 | 1,784,200 | — | — |
| 2013-05-08 | $16.58 | $16.58 | 1,670,800 | — | — |
| 2013-05-07 | $16.57 | $16.57 | 1,277,400 | — | — |
| 2013-05-06 | $16.54 | $16.54 | 1,775,000 | — | — |
| 2013-05-03 | $16.39 | $16.39 | 2,720,400 | — | — |
| 2013-05-02 | $16.15 | $16.15 | 2,873,800 | — | — |
| 2013-05-01 | $16.11 | $16.11 | 2,535,600 | — | — |
| 2013-04-30 | $16.44 | $16.44 | 2,586,500 | — | — |
| 2013-04-29 | $16.42 | $16.42 | 2,728,900 | — | — |
| 2013-04-26 | $16.36 | $16.36 | 7,032,000 | — | — |
| 2013-04-25 | $16.06 | $16.06 | 6,678,900 | — | — |
| 2013-04-24 | $14.84 | $14.84 | 2,772,000 | — | — |
| 2013-04-23 | $14.85 | $14.85 | 2,443,400 | — | — |
| 2013-04-22 | $14.57 | $14.57 | 2,806,700 | — | — |
| 2013-04-19 | $14.45 | $14.45 | 3,317,100 | — | — |
| 2013-04-18 | $14.30 | $14.30 | 4,686,900 | — | — |
| 2013-04-17 | $14.43 | $14.43 | 5,028,000 | — | — |
| 2013-04-16 | $15.36 | $15.36 | 2,563,900 | — | — |
| 2013-04-15 | $14.94 | $14.94 | 2,561,600 | — | — |
| 2013-04-12 | $15.47 | $15.47 | 3,195,900 | — | — |
| 2013-04-11 | $15.89 | $15.89 | 1,398,700 | — | — |
| 2013-04-10 | $15.97 | $15.97 | 1,934,600 | — | — |
| 2013-04-09 | $15.58 | $15.58 | 1,916,500 | — | — |
| 2013-04-08 | $15.58 | $15.58 | 2,311,500 | — | — |
| 2013-04-05 | $15.31 | $15.31 | 2,436,800 | — | — |
| 2013-04-04 | $15.35 | $15.35 | 2,402,000 | — | — |
| 2013-04-03 | $15.25 | $15.25 | 2,147,700 | — | — |
| 2013-04-02 | $15.46 | $15.46 | 3,211,900 | — | — |
| 2013-04-01 | $15.84 | $15.84 | 1,702,300 | — | — |
| 2013-03-28 | $16.22 | $16.22 | 2,125,900 | — | — |
| 2013-03-27 | $15.86 | $15.86 | 2,054,000 | — | — |
| 2013-03-26 | $16.02 | $16.02 | 2,084,400 | — | — |
| 2013-03-25 | $15.90 | $15.90 | 2,209,500 | — | — |
| 2013-03-22 | $15.81 | $15.81 | 2,978,700 | — | — |
| 2013-03-21 | $15.94 | $15.94 | 4,997,700 | — | — |
| 2013-03-20 | $16.45 | $16.45 | 3,458,800 | — | — |
| 2013-03-19 | $16.40 | $16.40 | 2,642,300 | — | — |
| 2013-03-18 | $16.53 | $16.53 | 1,774,900 | — | — |
| 2013-03-15 | $16.83 | $16.83 | 2,651,600 | — | — |
| 2013-03-14 | $17.00 | $17.00 | 2,543,400 | — | — |
| 2013-03-13 | $16.93 | $16.93 | 1,946,100 | — | — |
| 2013-03-12 | $16.87 | $16.87 | 2,513,200 | — | — |
| 2013-03-11 | $16.90 | $16.90 | 3,569,800 | — | — |
| 2013-03-08 | $17.06 | $17.06 | 1,650,600 | — | — |
| 2013-03-07 | $17.15 | $17.15 | 1,938,100 | — | — |
| 2013-03-06 | $17.12 | $17.12 | 2,015,200 | — | — |
| 2013-03-05 | $17.19 | $17.19 | 5,110,300 | — | — |
| 2013-03-04 | $16.74 | $16.74 | 2,665,200 | — | — |
| 2013-03-01 | $16.62 | $16.62 | 2,108,400 | — | — |
| 2013-02-28 | $16.76 | $16.76 | 1,922,700 | — | — |
| 2013-02-27 | $16.81 | $16.81 | 2,986,800 | — | — |
| 2013-02-26 | $16.55 | $16.55 | 2,300,300 | — | — |
| 2013-02-25 | $16.34 | $16.34 | 2,599,600 | — | — |
| 2013-02-22 | $16.89 | $16.89 | 1,667,100 | — | — |
| 2013-02-21 | $16.68 | $16.68 | 2,656,000 | — | — |
| 2013-02-20 | $16.97 | $16.97 | 2,006,300 | — | — |
| 2013-02-19 | $17.42 | $17.42 | 2,236,700 | — | — |
| 2013-02-15 | $17.29 | $17.29 | 2,392,600 | — | — |
| 2013-02-14 | $17.65 | $17.65 | 2,172,700 | — | — |
| 2013-02-13 | $17.43 | $17.43 | 2,539,500 | — | — |
| 2013-02-12 | $17.30 | $17.30 | 2,847,900 | — | — |
| 2013-02-11 | $17.21 | $17.21 | 2,256,500 | — | — |
| 2013-02-08 | $17.18 | $17.18 | 2,905,600 | — | — |
| 2013-02-07 | $16.95 | $16.95 | 4,566,100 | — | — |
| 2013-02-06 | $17.00 | $17.00 | 4,993,300 | — | — |
| 2013-02-05 | $16.89 | $16.89 | 4,011,100 | — | — |
| 2013-02-04 | $16.25 | $16.25 | 2,306,900 | — | — |
| 2013-02-01 | $16.64 | $16.64 | 3,096,600 | — | — |
| 2013-01-31 | $16.16 | $16.16 | 1,646,800 | — | — |
| 2013-01-30 | $16.21 | $16.21 | 2,278,300 | — | — |
| 2013-01-29 | $16.28 | $16.28 | 2,536,500 | — | — |
| 2013-01-28 | $16.30 | $16.30 | 3,106,500 | — | — |
| 2013-01-25 | $16.56 | $16.56 | 3,885,400 | — | — |
| 2013-01-24 | $16.21 | $16.21 | 9,240,300 | — | — |
| 2013-01-23 | $17.03 | $17.03 | 2,322,100 | — | — |
| 2013-01-22 | $17.09 | $17.09 | 2,450,200 | — | — |
| 2013-01-18 | $17.13 | $17.13 | 2,839,900 | — | — |
| 2013-01-17 | $17.08 | $17.08 | 3,121,400 | — | — |
| 2013-01-16 | $16.78 | $16.78 | 2,587,500 | — | — |
| 2013-01-15 | $16.70 | $16.70 | 3,046,100 | — | — |
| 2013-01-14 | $16.84 | $16.84 | 2,311,200 | — | — |
| 2013-01-11 | $17.10 | $17.10 | 2,303,900 | — | — |
| 2013-01-10 | $16.96 | $16.96 | 1,596,100 | — | — |
| 2013-01-09 | $17.00 | $17.00 | 1,377,400 | — | — |
| 2013-01-08 | $16.95 | $16.95 | 1,477,900 | — | — |
| 2013-01-07 | $17.15 | $17.15 | 1,696,600 | — | — |
| 2013-01-04 | $17.30 | $17.30 | 1,904,500 | — | — |
| 2013-01-03 | $17.26 | $17.26 | 2,177,200 | — | — |
| 2013-01-02 | $17.49 | $17.49 | 3,255,700 | — | — |