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
- 1983-04-14 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 | $21.96 | $30.00 | 462,100 | — | — |
| 2013-12-30 | $22.05 | $30.12 | 506,300 | — | — |
| 2013-12-27 | $21.54 | $29.43 | 186,600 | — | — |
| 2013-12-26 | $21.36 | $29.18 | 165,100 | — | — |
| 2013-12-24 | $20.99 | $28.68 | 69,700 | — | — |
| 2013-12-23 | $20.99 | $28.68 | 332,300 | — | — |
| 2013-12-20 | $20.59 | $28.13 | 607,800 | — | — |
| 2013-12-19 | $20.40 | $27.87 | 742,900 | — | — |
| 2013-12-18 | $20.77 | $28.37 | 320,300 | — | — |
| 2013-12-17 | $20.15 | $27.53 | 162,000 | — | — |
| 2013-12-16 | $20.13 | $27.50 | 245,100 | — | — |
| 2013-12-13 | $19.43 | $26.54 | 261,200 | — | — |
| 2013-12-12 | $19.33 | $26.41 | 262,900 | — | — |
| 2013-12-11 | $19.31 | $26.38 | 214,900 | — | — |
| 2013-12-10 | $19.37 | $26.46 | 208,300 | — | — |
| 2013-12-09 | $19.79 | $27.04 | 172,500 | — | — |
| 2013-12-06 | $19.74 | $26.97 | 150,400 | — | — |
| 2013-12-05 | $19.71 | $26.93 | 197,700 | — | — |
| 2013-12-04 | $19.67 | $26.87 | 190,400 | — | — |
| 2013-12-03 | $19.74 | $26.97 | 316,500 | — | — |
| 2013-12-02 | $19.57 | $26.74 | 175,600 | — | — |
| 2013-11-29 | $20.05 | $27.39 | 133,300 | — | — |
| 2013-11-27 | $19.91 | $27.20 | 132,300 | — | — |
| 2013-11-26 | $19.73 | $26.95 | 257,100 | — | — |
| 2013-11-25 | $19.50 | $26.64 | 169,100 | — | — |
| 2013-11-22 | $19.50 | $26.64 | 182,400 | — | — |
| 2013-11-21 | $19.51 | $26.65 | 158,800 | — | — |
| 2013-11-20 | $19.09 | $26.08 | 209,500 | — | — |
| 2013-11-19 | $18.80 | $25.68 | 632,900 | — | — |
| 2013-11-18 | $19.18 | $26.20 | 493,900 | — | — |
| 2013-11-15 | $19.90 | $27.19 | 411,500 | — | — |
| 2013-11-14 | $19.75 | $26.98 | 540,400 | — | — |
| 2013-11-13 | $20.02 | $27.35 | 270,800 | — | — |
| 2013-11-12 | $20.06 | $27.41 | 250,700 | — | — |
| 2013-11-11 | $20.22 | $27.62 | 151,500 | — | — |
| 2013-11-08 | $20.38 | $27.84 | 392,700 | — | — |
| 2013-11-07 | $20.07 | $27.42 | 211,400 | — | — |
| 2013-11-06 | $20.40 | $27.87 | 109,100 | — | — |
| 2013-11-05 | $20.51 | $27.98 | 263,100 | — | — |
| 2013-11-04 | $20.51 | $27.98 | 574,600 | — | — |
| 2013-11-01 | $20.24 | $27.61 | 310,800 | — | — |
| 2013-10-31 | $20.25 | $27.62 | 362,800 | — | — |
| 2013-10-30 | $20.47 | $27.92 | 156,100 | — | — |
| 2013-10-29 | $20.85 | $28.44 | 230,400 | — | — |
| 2013-10-28 | $21.00 | $28.65 | 263,900 | — | — |
| 2013-10-25 | $21.45 | $29.26 | 580,500 | — | — |
| 2013-10-24 | $21.33 | $29.10 | 551,100 | — | — |
| 2013-10-23 | $20.65 | $28.17 | 253,200 | — | — |
| 2013-10-22 | $20.79 | $28.36 | 275,800 | — | — |
| 2013-10-21 | $20.70 | $28.24 | 396,500 | — | — |
| 2013-10-18 | $21.27 | $29.02 | 373,500 | — | — |
| 2013-10-17 | $20.94 | $28.57 | 258,600 | — | — |
| 2013-10-16 | $20.55 | $28.03 | 209,800 | — | — |
| 2013-10-15 | $20.24 | $27.61 | 328,600 | — | — |
| 2013-10-14 | $20.51 | $27.98 | 996,200 | — | — |
| 2013-10-11 | $19.73 | $26.91 | 271,100 | — | — |
| 2013-10-10 | $19.30 | $26.33 | 139,200 | — | — |
| 2013-10-09 | $18.76 | $25.59 | 217,300 | — | — |
| 2013-10-08 | $18.82 | $25.67 | 164,600 | — | — |
| 2013-10-07 | $19.25 | $26.26 | 148,600 | — | — |
| 2013-10-04 | $19.54 | $26.66 | 227,000 | — | — |
| 2013-10-03 | $19.61 | $26.75 | 113,100 | — | — |
| 2013-10-02 | $20.12 | $27.45 | 180,300 | — | — |
| 2013-10-01 | $20.08 | $27.39 | 221,200 | — | — |
| 2013-09-30 | $19.84 | $27.06 | 303,400 | — | — |
| 2013-09-27 | $19.69 | $26.86 | 164,600 | — | — |
| 2013-09-26 | $19.65 | $26.81 | 249,700 | — | — |
| 2013-09-25 | $19.30 | $26.33 | 321,100 | — | — |
| 2013-09-24 | $19.11 | $26.07 | 196,900 | — | — |
| 2013-09-23 | $18.87 | $25.74 | 302,100 | — | — |
| 2013-09-20 | $19.30 | $26.33 | 411,800 | — | — |
| 2013-09-19 | $19.26 | $26.27 | 200,400 | — | — |
| 2013-09-18 | $19.30 | $26.33 | 215,900 | — | — |
| 2013-09-17 | $19.13 | $26.10 | 170,000 | — | — |
| 2013-09-16 | $18.74 | $25.56 | 95,900 | — | — |
| 2013-09-13 | $18.78 | $25.62 | 341,100 | — | — |
| 2013-09-12 | $18.62 | $25.40 | 77,800 | — | — |
| 2013-09-11 | $18.84 | $25.70 | 90,200 | — | — |
| 2013-09-10 | $18.99 | $25.91 | 189,400 | — | — |
| 2013-09-09 | $18.33 | $25.00 | 132,500 | — | — |
| 2013-09-06 | $17.91 | $24.43 | 176,300 | — | — |
| 2013-09-05 | $18.00 | $24.55 | 78,700 | — | — |
| 2013-09-04 | $18.05 | $24.62 | 144,500 | — | — |
| 2013-09-03 | $17.98 | $24.53 | 139,600 | — | — |
| 2013-08-30 | $17.66 | $24.09 | 189,200 | — | — |
| 2013-08-29 | $18.15 | $24.76 | 111,200 | — | — |
| 2013-08-28 | $17.73 | $24.19 | 117,500 | — | — |
| 2013-08-27 | $17.99 | $24.54 | 200,900 | — | — |
| 2013-08-26 | $18.44 | $25.15 | 164,500 | — | — |
| 2013-08-23 | $18.51 | $25.25 | 142,600 | — | — |
| 2013-08-22 | $18.47 | $25.20 | 77,100 | — | — |
| 2013-08-21 | $18.13 | $24.73 | 119,800 | — | — |
| 2013-08-20 | $18.03 | $24.60 | 204,200 | — | — |
| 2013-08-19 | $17.63 | $24.05 | 157,500 | — | — |
| 2013-08-16 | $17.79 | $24.27 | 174,500 | — | — |
| 2013-08-15 | $18.01 | $24.57 | 195,100 | — | — |
| 2013-08-14 | $18.44 | $25.15 | 148,900 | — | — |
| 2013-08-13 | $18.74 | $25.56 | 127,300 | — | — |
| 2013-08-12 | $18.75 | $25.58 | 129,200 | — | — |
| 2013-08-09 | $18.43 | $25.14 | 210,500 | — | — |
| 2013-08-08 | $18.87 | $25.74 | 124,800 | — | — |
| 2013-08-07 | $18.75 | $25.58 | 179,200 | — | — |
| 2013-08-06 | $18.97 | $25.84 | 183,700 | — | — |
| 2013-08-05 | $19.55 | $26.63 | 209,600 | — | — |
| 2013-08-02 | $19.36 | $26.37 | 484,800 | — | — |
| 2013-08-01 | $19.21 | $26.16 | 268,100 | — | — |
| 2013-07-31 | $18.99 | $25.86 | 276,000 | — | — |
| 2013-07-30 | $18.93 | $25.78 | 306,800 | — | — |
| 2013-07-29 | $18.75 | $25.54 | 173,400 | — | — |
| 2013-07-26 | $19.00 | $25.88 | 220,500 | — | — |
| 2013-07-25 | $19.02 | $25.91 | 1,142,400 | — | — |
| 2013-07-24 | $17.99 | $24.50 | 238,800 | — | — |
| 2013-07-23 | $18.47 | $25.16 | 269,600 | — | — |
| 2013-07-22 | $18.33 | $24.97 | 213,500 | — | — |
| 2013-07-19 | $18.49 | $25.18 | 285,500 | — | — |
| 2013-07-18 | $18.61 | $25.35 | 262,700 | — | — |
| 2013-07-17 | $18.49 | $25.18 | 227,200 | — | — |
| 2013-07-16 | $18.52 | $25.22 | 234,300 | — | — |
| 2013-07-15 | $18.80 | $25.61 | 199,400 | — | — |
| 2013-07-12 | $18.87 | $25.70 | 224,000 | — | — |
| 2013-07-11 | $18.78 | $25.58 | 195,500 | — | — |
| 2013-07-10 | $18.38 | $25.03 | 219,900 | — | — |
| 2013-07-09 | $18.39 | $25.05 | 304,700 | — | — |
| 2013-07-08 | $18.01 | $24.53 | 303,300 | — | — |
| 2013-07-05 | $17.83 | $24.28 | 220,800 | — | — |
| 2013-07-03 | $17.27 | $23.52 | 97,900 | — | — |
| 2013-07-02 | $17.17 | $23.39 | 239,000 | — | — |
| 2013-07-01 | $17.30 | $23.56 | 213,600 | — | — |
| 2013-06-28 | $16.97 | $23.11 | 472,900 | — | — |
| 2013-06-27 | $16.97 | $23.11 | 305,800 | — | — |
| 2013-06-26 | $16.69 | $22.73 | 217,200 | — | — |
| 2013-06-25 | $17.04 | $23.21 | 325,400 | — | — |
| 2013-06-24 | $16.58 | $22.58 | 342,200 | — | — |
| 2013-06-21 | $17.01 | $23.17 | 683,100 | — | — |
| 2013-06-20 | $16.91 | $23.03 | 746,800 | — | — |
| 2013-06-19 | $17.71 | $24.12 | 353,600 | — | — |
| 2013-06-18 | $17.67 | $24.07 | 381,900 | — | — |
| 2013-06-17 | $17.40 | $23.70 | 293,700 | — | — |
| 2013-06-14 | $17.17 | $23.39 | 274,800 | — | — |
| 2013-06-13 | $17.48 | $23.81 | 387,100 | — | — |
| 2013-06-12 | $16.85 | $22.95 | 369,300 | — | — |
| 2013-06-11 | $16.50 | $22.47 | 273,200 | — | — |
| 2013-06-10 | $16.71 | $22.76 | 167,800 | — | — |
| 2013-06-07 | $16.72 | $22.77 | 203,500 | — | — |
| 2013-06-06 | $16.75 | $22.81 | 272,400 | — | — |
| 2013-06-05 | $16.50 | $22.47 | 350,300 | — | — |
| 2013-06-04 | $16.39 | $22.32 | 236,600 | — | — |
| 2013-06-03 | $16.62 | $22.64 | 480,000 | — | — |
| 2013-05-31 | $16.80 | $22.88 | 401,700 | — | — |
| 2013-05-30 | $16.99 | $23.14 | 325,200 | — | — |
| 2013-05-29 | $16.99 | $23.14 | 242,800 | — | — |
| 2013-05-28 | $17.23 | $23.47 | 393,800 | — | — |
| 2013-05-24 | $17.00 | $23.15 | 323,400 | — | — |
| 2013-05-23 | $17.11 | $23.30 | 361,000 | — | — |
| 2013-05-22 | $17.14 | $23.34 | 568,700 | — | — |
| 2013-05-21 | $17.61 | $23.98 | 348,100 | — | — |
| 2013-05-20 | $18.03 | $24.56 | 297,400 | — | — |
| 2013-05-17 | $18.34 | $24.98 | 324,700 | — | — |
| 2013-05-16 | $18.14 | $24.71 | 342,100 | — | — |
| 2013-05-15 | $18.67 | $25.43 | 366,600 | — | — |
| 2013-05-14 | $18.43 | $25.10 | 265,600 | — | — |
| 2013-05-13 | $17.87 | $24.34 | 137,300 | — | — |
| 2013-05-10 | $18.02 | $24.54 | 291,300 | — | — |
| 2013-05-09 | $17.38 | $23.67 | 223,300 | — | — |
| 2013-05-08 | $17.46 | $23.78 | 230,200 | — | — |
| 2013-05-07 | $17.23 | $23.43 | 287,400 | — | — |
| 2013-05-06 | $16.91 | $23.00 | 352,400 | — | — |
| 2013-05-03 | $17.19 | $23.38 | 494,600 | — | — |
| 2013-05-02 | $16.14 | $21.95 | 305,700 | — | — |
| 2013-05-01 | $15.98 | $21.73 | 589,000 | — | — |
| 2013-04-30 | $16.74 | $22.77 | 319,500 | — | — |
| 2013-04-29 | $17.06 | $23.20 | 919,100 | — | — |
| 2013-04-26 | $17.24 | $23.45 | 309,200 | — | — |
| 2013-04-25 | $17.12 | $23.28 | 1,224,100 | — | — |
| 2013-04-24 | $17.81 | $24.22 | 405,800 | — | — |
| 2013-04-23 | $17.87 | $24.30 | 258,100 | — | — |
| 2013-04-22 | $17.50 | $23.80 | 189,900 | — | — |
| 2013-04-19 | $17.58 | $23.91 | 162,200 | — | — |
| 2013-04-18 | $17.12 | $23.28 | 153,400 | — | — |
| 2013-04-17 | $17.49 | $23.79 | 264,100 | — | — |
| 2013-04-16 | $18.40 | $25.02 | 261,300 | — | — |
| 2013-04-15 | $18.09 | $24.60 | 353,100 | — | — |
| 2013-04-12 | $19.81 | $26.94 | 459,700 | — | — |
| 2013-04-11 | $19.35 | $26.32 | 355,300 | — | — |
| 2013-04-10 | $18.78 | $25.54 | 363,200 | — | — |
| 2013-04-09 | $17.99 | $24.47 | 137,400 | — | — |
| 2013-04-08 | $18.18 | $24.73 | 166,600 | — | — |
| 2013-04-05 | $18.03 | $24.52 | 379,400 | — | — |
| 2013-04-04 | $17.89 | $24.33 | 285,800 | — | — |
| 2013-04-03 | $17.82 | $24.24 | 416,300 | — | — |
| 2013-04-02 | $18.32 | $24.92 | 275,000 | — | — |
| 2013-04-01 | $18.72 | $25.46 | 479,600 | — | — |
| 2013-03-28 | $19.22 | $26.14 | 359,600 | — | — |
| 2013-03-27 | $19.29 | $26.23 | 356,500 | — | — |
| 2013-03-26 | $19.38 | $26.36 | 352,900 | — | — |
| 2013-03-25 | $19.19 | $26.10 | 500,900 | — | — |
| 2013-03-22 | $19.07 | $25.94 | 472,100 | — | — |
| 2013-03-21 | $19.32 | $26.28 | 402,500 | — | — |
| 2013-03-20 | $19.87 | $27.02 | 271,400 | — | — |
| 2013-03-19 | $19.39 | $26.37 | 144,800 | — | — |
| 2013-03-18 | $19.64 | $26.71 | 327,500 | — | — |
| 2013-03-15 | $19.44 | $26.44 | 507,000 | — | — |
| 2013-03-14 | $19.44 | $26.44 | 315,100 | — | — |
| 2013-03-13 | $18.94 | $25.76 | 456,400 | — | — |
| 2013-03-12 | $18.56 | $25.24 | 204,700 | — | — |
| 2013-03-11 | $18.39 | $25.01 | 475,700 | — | — |
| 2013-03-08 | $18.52 | $25.19 | 557,000 | — | — |
| 2013-03-07 | $18.20 | $24.75 | 700,300 | — | — |
| 2013-03-06 | $18.59 | $25.28 | 295,900 | — | — |
| 2013-03-05 | $18.73 | $25.41 | 608,500 | — | — |
| 2013-03-04 | $18.22 | $24.71 | 454,600 | — | — |
| 2013-03-01 | $18.21 | $24.70 | 309,300 | — | — |
| 2013-02-28 | $18.31 | $24.84 | 349,100 | — | — |
| 2013-02-27 | $18.20 | $24.69 | 342,500 | — | — |
| 2013-02-26 | $17.79 | $24.13 | 155,800 | — | — |
| 2013-02-25 | $17.54 | $23.79 | 341,800 | — | — |
| 2013-02-22 | $17.84 | $24.20 | 160,300 | — | — |
| 2013-02-21 | $17.64 | $23.93 | 191,300 | — | — |
| 2013-02-20 | $17.98 | $24.39 | 756,700 | — | — |
| 2013-02-19 | $18.10 | $24.55 | 620,600 | — | — |
| 2013-02-15 | $18.24 | $24.74 | 1,416,900 | — | — |
| 2013-02-14 | $17.09 | $23.18 | 607,000 | — | — |
| 2013-02-13 | $17.23 | $23.37 | 446,100 | — | — |
| 2013-02-12 | $17.01 | $23.07 | 140,500 | — | — |
| 2013-02-11 | $16.90 | $22.92 | 128,100 | — | — |
| 2013-02-08 | $16.68 | $22.62 | 155,500 | — | — |
| 2013-02-07 | $16.31 | $22.12 | 177,100 | — | — |
| 2013-02-06 | $16.56 | $22.46 | 255,200 | — | — |
| 2013-02-05 | $16.46 | $22.33 | 304,700 | — | — |
| 2013-02-04 | $16.61 | $22.53 | 191,100 | — | — |
| 2013-02-01 | $16.88 | $22.90 | 495,800 | — | — |
| 2013-01-31 | $16.78 | $22.76 | 220,400 | — | — |
| 2013-01-30 | $16.50 | $22.38 | 374,800 | — | — |
| 2013-01-29 | $16.76 | $22.73 | 241,200 | — | — |
| 2013-01-28 | $16.60 | $22.52 | 563,700 | — | — |
| 2013-01-25 | $16.51 | $22.39 | 394,400 | — | — |
| 2013-01-24 | $16.33 | $22.15 | 184,600 | — | — |
| 2013-01-23 | $16.10 | $21.84 | 194,000 | — | — |
| 2013-01-22 | $16.03 | $21.74 | 262,800 | — | — |
| 2013-01-18 | $16.18 | $21.95 | 183,100 | — | — |
| 2013-01-17 | $16.09 | $21.82 | 603,600 | — | — |
| 2013-01-16 | $15.98 | $21.68 | 518,400 | — | — |
| 2013-01-15 | $16.37 | $22.20 | 270,700 | — | — |
| 2013-01-14 | $16.30 | $22.11 | 82,600 | — | — |
| 2013-01-11 | $16.32 | $22.14 | 253,900 | — | — |
| 2013-01-10 | $16.33 | $22.15 | 421,900 | — | — |
| 2013-01-09 | $16.86 | $22.87 | 530,000 | — | — |
| 2013-01-08 | $16.06 | $21.78 | 717,800 | — | — |
| 2013-01-07 | $16.22 | $22.00 | 352,800 | — | — |
| 2013-01-04 | $16.63 | $22.56 | 237,500 | — | — |
| 2013-01-03 | $16.58 | $22.49 | 187,800 | — | — |
| 2013-01-02 | $16.59 | $22.50 | 470,600 | — | — |