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
- 2006-02-01 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 | $31.30 | $35.60 | 134,200 | — | — |
| 2013-12-30 | $31.26 | $35.56 | 264,800 | — | — |
| 2013-12-27 | $30.81 | $35.05 | 149,100 | — | — |
| 2013-12-26 | $30.47 | $34.66 | 165,200 | — | — |
| 2013-12-24 | $30.22 | $34.37 | 65,800 | — | — |
| 2013-12-23 | $30.00 | $34.12 | 208,400 | — | — |
| 2013-12-20 | $29.28 | $33.30 | 223,200 | — | — |
| 2013-12-19 | $29.91 | $34.02 | 350,200 | — | — |
| 2013-12-18 | $29.68 | $33.76 | 199,200 | — | — |
| 2013-12-17 | $29.13 | $33.13 | 335,400 | — | — |
| 2013-12-16 | $29.19 | $33.20 | 365,700 | — | — |
| 2013-12-13 | $28.38 | $32.28 | 190,100 | — | — |
| 2013-12-12 | $27.51 | $31.29 | 233,500 | — | — |
| 2013-12-11 | $27.85 | $31.68 | 333,400 | — | — |
| 2013-12-10 | $28.21 | $32.09 | 130,200 | — | — |
| 2013-12-09 | $27.97 | $31.81 | 427,500 | — | — |
| 2013-12-06 | $27.40 | $31.17 | 93,900 | — | — |
| 2013-12-05 | $27.51 | $31.29 | 176,100 | — | — |
| 2013-12-04 | $27.43 | $31.20 | 175,000 | — | — |
| 2013-12-03 | $27.78 | $31.60 | 261,000 | — | — |
| 2013-12-02 | $27.66 | $31.46 | 732,700 | — | — |
| 2013-11-29 | $26.71 | $30.38 | 88,800 | — | — |
| 2013-11-27 | $26.53 | $30.18 | 155,100 | — | — |
| 2013-11-26 | $25.99 | $29.56 | 159,700 | — | — |
| 2013-11-25 | $26.03 | $29.61 | 103,800 | — | — |
| 2013-11-22 | $26.16 | $29.76 | 252,800 | — | — |
| 2013-11-21 | $26.55 | $30.20 | 266,800 | — | — |
| 2013-11-20 | $27.35 | $31.11 | 163,200 | — | — |
| 2013-11-19 | $28.11 | $31.97 | 203,100 | — | — |
| 2013-11-18 | $28.11 | $31.97 | 269,400 | — | — |
| 2013-11-15 | $27.96 | $31.80 | 693,000 | — | — |
| 2013-11-14 | $27.17 | $30.90 | 126,500 | — | — |
| 2013-11-13 | $26.73 | $30.40 | 142,300 | — | — |
| 2013-11-12 | $26.97 | $30.68 | 122,400 | — | — |
| 2013-11-11 | $27.52 | $31.30 | 104,000 | — | — |
| 2013-11-08 | $27.82 | $31.64 | 339,100 | — | — |
| 2013-11-07 | $27.89 | $31.72 | 458,600 | — | — |
| 2013-11-06 | $27.46 | $31.23 | 266,400 | — | — |
| 2013-11-05 | $26.87 | $30.56 | 243,800 | — | — |
| 2013-11-04 | $26.74 | $30.42 | 731,600 | — | — |
| 2013-11-01 | $26.29 | $29.90 | 182,500 | — | — |
| 2013-10-31 | $26.08 | $29.67 | 183,800 | — | — |
| 2013-10-30 | $26.04 | $29.62 | 87,500 | — | — |
| 2013-10-29 | $26.12 | $29.71 | 74,900 | — | — |
| 2013-10-28 | $25.91 | $29.47 | 109,900 | — | — |
| 2013-10-25 | $25.65 | $29.18 | 67,800 | — | — |
| 2013-10-24 | $25.95 | $29.52 | 158,100 | — | — |
| 2013-10-23 | $25.59 | $29.11 | 777,500 | — | — |
| 2013-10-22 | $26.57 | $30.22 | 232,200 | — | — |
| 2013-10-21 | $26.62 | $30.28 | 221,100 | — | — |
| 2013-10-18 | $26.57 | $30.22 | 156,100 | — | — |
| 2013-10-17 | $26.43 | $30.06 | 193,600 | — | — |
| 2013-10-16 | $26.48 | $30.12 | 212,700 | — | — |
| 2013-10-15 | $27.14 | $30.87 | 118,300 | — | — |
| 2013-10-14 | $27.12 | $30.85 | 79,400 | — | — |
| 2013-10-11 | $26.97 | $30.68 | 128,200 | — | — |
| 2013-10-10 | $27.43 | $31.20 | 247,600 | — | — |
| 2013-10-09 | $26.55 | $30.20 | 220,100 | — | — |
| 2013-10-08 | $26.96 | $30.67 | 206,800 | — | — |
| 2013-10-07 | $26.81 | $30.50 | 465,000 | — | — |
| 2013-10-04 | $26.81 | $30.50 | 367,700 | — | — |
| 2013-10-03 | $25.50 | $29.01 | 267,400 | — | — |
| 2013-10-02 | $24.56 | $27.94 | 97,800 | — | — |
| 2013-10-01 | $24.27 | $27.61 | 132,400 | — | — |
| 2013-09-30 | $24.02 | $27.32 | 93,800 | — | — |
| 2013-09-27 | $24.33 | $27.67 | 123,000 | — | — |
| 2013-09-26 | $24.57 | $27.95 | 37,100 | — | — |
| 2013-09-25 | $24.35 | $27.70 | 106,100 | — | — |
| 2013-09-24 | $24.45 | $27.81 | 146,400 | — | — |
| 2013-09-23 | $24.68 | $28.07 | 71,800 | — | — |
| 2013-09-20 | $24.69 | $28.08 | 57,600 | — | — |
| 2013-09-19 | $25.23 | $28.70 | 141,300 | — | — |
| 2013-09-18 | $25.24 | $28.71 | 285,100 | — | — |
| 2013-09-17 | $25.16 | $28.62 | 102,400 | — | — |
| 2013-09-16 | $25.09 | $28.54 | 118,200 | — | — |
| 2013-09-13 | $25.17 | $28.63 | 46,200 | — | — |
| 2013-09-12 | $25.26 | $28.73 | 87,400 | — | — |
| 2013-09-11 | $25.33 | $28.81 | 136,300 | — | — |
| 2013-09-10 | $25.20 | $28.66 | 282,800 | — | — |
| 2013-09-09 | $24.86 | $28.28 | 196,600 | — | — |
| 2013-09-06 | $24.70 | $28.10 | 134,200 | — | — |
| 2013-09-05 | $25.07 | $28.52 | 55,300 | — | — |
| 2013-09-04 | $25.00 | $28.44 | 181,500 | — | — |
| 2013-09-03 | $24.87 | $28.29 | 201,000 | — | — |
| 2013-08-30 | $24.76 | $28.16 | 181,900 | — | — |
| 2013-08-29 | $24.92 | $28.35 | 184,800 | — | — |
| 2013-08-28 | $24.57 | $27.95 | 249,600 | — | — |
| 2013-08-27 | $24.51 | $27.88 | 300,100 | — | — |
| 2013-08-26 | $24.95 | $28.38 | 232,900 | — | — |
| 2013-08-23 | $25.48 | $28.98 | 290,900 | — | — |
| 2013-08-22 | $24.62 | $28.00 | 180,200 | — | — |
| 2013-08-21 | $24.19 | $27.52 | 197,500 | — | — |
| 2013-08-20 | $24.55 | $27.92 | 229,800 | — | — |
| 2013-08-19 | $24.67 | $28.06 | 235,400 | — | — |
| 2013-08-16 | $24.52 | $27.89 | 107,200 | — | — |
| 2013-08-15 | $24.39 | $27.74 | 264,500 | — | — |
| 2013-08-14 | $23.70 | $26.96 | 276,300 | — | — |
| 2013-08-13 | $23.40 | $26.62 | 60,900 | — | — |
| 2013-08-12 | $23.50 | $26.73 | 124,000 | — | — |
| 2013-08-09 | $23.36 | $26.57 | 175,600 | — | — |
| 2013-08-08 | $23.00 | $26.16 | 221,200 | — | — |
| 2013-08-07 | $21.95 | $24.97 | 169,400 | — | — |
| 2013-08-06 | $21.76 | $24.75 | 61,600 | — | — |
| 2013-08-05 | $22.05 | $25.08 | 137,700 | — | — |
| 2013-08-02 | $22.28 | $25.34 | 78,200 | — | — |
| 2013-08-01 | $22.42 | $25.50 | 169,800 | — | — |
| 2013-07-31 | $22.37 | $25.45 | 143,000 | — | — |
| 2013-07-30 | $23.47 | $26.70 | 130,400 | — | — |
| 2013-07-29 | $23.28 | $26.48 | 119,700 | — | — |
| 2013-07-26 | $23.07 | $26.24 | 102,000 | — | — |
| 2013-07-25 | $22.79 | $25.92 | 83,800 | — | — |
| 2013-07-24 | $22.63 | $25.74 | 59,100 | — | — |
| 2013-07-23 | $22.77 | $25.90 | 254,100 | — | — |
| 2013-07-22 | $22.67 | $25.79 | 41,700 | — | — |
| 2013-07-19 | $22.34 | $25.41 | 55,600 | — | — |
| 2013-07-18 | $22.44 | $25.52 | 52,800 | — | — |
| 2013-07-17 | $22.37 | $25.45 | 102,400 | — | — |
| 2013-07-16 | $22.23 | $25.29 | 37,800 | — | — |
| 2013-07-15 | $22.29 | $25.35 | 39,700 | — | — |
| 2013-07-12 | $21.95 | $24.97 | 25,700 | — | — |
| 2013-07-11 | $22.47 | $25.56 | 104,300 | — | — |
| 2013-07-10 | $21.90 | $24.91 | 95,500 | — | — |
| 2013-07-09 | $22.15 | $25.19 | 113,100 | — | — |
| 2013-07-08 | $22.02 | $25.05 | 70,400 | — | — |
| 2013-07-05 | $21.90 | $24.91 | 139,800 | — | — |
| 2013-07-03 | $22.39 | $25.47 | 47,900 | — | — |
| 2013-07-02 | $22.44 | $25.52 | 151,300 | — | — |
| 2013-07-01 | $22.88 | $26.03 | 209,400 | — | — |
| 2013-06-28 | $22.63 | $25.74 | 205,400 | — | — |
| 2013-06-27 | $22.05 | $25.08 | 226,800 | — | — |
| 2013-06-26 | $21.95 | $24.97 | 113,700 | — | — |
| 2013-06-25 | $22.33 | $25.40 | 353,000 | — | — |
| 2013-06-24 | $21.05 | $23.94 | 284,500 | — | — |
| 2013-06-21 | $21.13 | $24.03 | 251,800 | — | — |
| 2013-06-20 | $21.64 | $24.61 | 342,800 | — | — |
| 2013-06-19 | $21.94 | $24.96 | 180,400 | — | — |
| 2013-06-18 | $22.08 | $25.12 | 252,800 | — | — |
| 2013-06-17 | $22.03 | $25.06 | 262,500 | — | — |
| 2013-06-14 | $22.31 | $25.38 | 229,200 | — | — |
| 2013-06-13 | $22.80 | $25.93 | 255,400 | — | — |
| 2013-06-12 | $22.31 | $25.38 | 107,400 | — | — |
| 2013-06-11 | $22.43 | $25.51 | 309,100 | — | — |
| 2013-06-10 | $23.31 | $26.51 | 112,800 | — | — |
| 2013-06-07 | $23.76 | $27.03 | 67,500 | — | — |
| 2013-06-06 | $23.76 | $27.03 | 105,500 | — | — |
| 2013-06-05 | $23.85 | $27.13 | 154,500 | — | — |
| 2013-06-04 | $24.42 | $27.78 | 200,700 | — | — |
| 2013-06-03 | $23.78 | $27.05 | 123,600 | — | — |
| 2013-05-31 | $23.30 | $26.50 | 145,400 | — | — |
| 2013-05-30 | $24.04 | $27.34 | 154,600 | — | — |
| 2013-05-29 | $23.50 | $26.73 | 106,000 | — | — |
| 2013-05-28 | $23.77 | $27.04 | 175,900 | — | — |
| 2013-05-24 | $23.38 | $26.59 | 117,300 | — | — |
| 2013-05-23 | $23.62 | $26.87 | 279,000 | — | — |
| 2013-05-22 | $23.80 | $27.07 | 216,900 | — | — |
| 2013-05-21 | $24.13 | $27.45 | 246,500 | — | — |
| 2013-05-20 | $23.95 | $27.24 | 153,700 | — | — |
| 2013-05-17 | $23.73 | $26.99 | 326,200 | — | — |
| 2013-05-16 | $23.65 | $26.90 | 402,200 | — | — |
| 2013-05-15 | $23.81 | $27.08 | 400,700 | — | — |
| 2013-05-14 | $23.67 | $26.92 | 357,600 | — | — |
| 2013-05-13 | $23.98 | $27.28 | 275,700 | — | — |
| 2013-05-10 | $23.81 | $27.08 | 289,800 | — | — |
| 2013-05-09 | $23.79 | $27.06 | 247,100 | — | — |
| 2013-05-08 | $23.90 | $27.19 | 465,800 | — | — |
| 2013-05-07 | $23.49 | $26.72 | 413,100 | — | — |
| 2013-05-06 | $23.11 | $26.29 | 322,600 | — | — |
| 2013-05-03 | $23.25 | $26.45 | 370,200 | — | — |
| 2013-05-02 | $23.52 | $26.01 | 661,900 | — | — |
| 2013-05-01 | $23.88 | $26.41 | 599,600 | — | — |
| 2013-04-30 | $23.41 | $25.89 | 793,800 | — | — |
| 2013-04-29 | $21.72 | $24.02 | 374,000 | — | — |
| 2013-04-26 | $21.43 | $23.70 | 518,800 | — | — |
| 2013-04-25 | $21.28 | $23.54 | 604,900 | — | — |
| 2013-04-24 | $20.74 | $22.94 | 684,400 | — | — |
| 2013-04-23 | $20.11 | $22.24 | 324,500 | — | — |
| 2013-04-22 | $20.09 | $22.22 | 433,900 | — | — |
| 2013-04-19 | $19.87 | $21.98 | 369,400 | — | — |
| 2013-04-18 | $19.29 | $21.34 | 458,900 | — | — |
| 2013-04-17 | $19.21 | $21.25 | 511,000 | — | — |
| 2013-04-16 | $19.64 | $21.72 | 330,200 | — | — |
| 2013-04-15 | $19.31 | $21.36 | 770,500 | — | — |
| 2013-04-12 | $20.18 | $22.32 | 587,700 | — | — |
| 2013-04-11 | $19.94 | $22.05 | 357,100 | — | — |
| 2013-04-10 | $20.24 | $22.39 | 366,100 | — | — |
| 2013-04-09 | $20.25 | $22.40 | 535,900 | — | — |
| 2013-04-08 | $19.60 | $21.68 | 320,600 | — | — |
| 2013-04-05 | $19.59 | $21.67 | 499,400 | — | — |
| 2013-04-04 | $19.47 | $21.53 | 524,900 | — | — |
| 2013-04-03 | $19.28 | $21.32 | 564,700 | — | — |
| 2013-04-02 | $19.76 | $21.86 | 707,700 | — | — |
| 2013-04-01 | $20.18 | $22.32 | 400,300 | — | — |
| 2013-03-28 | $20.35 | $22.51 | 370,800 | — | — |
| 2013-03-27 | $20.29 | $22.44 | 443,300 | — | — |
| 2013-03-26 | $20.22 | $22.36 | 703,600 | — | — |
| 2013-03-25 | $20.05 | $22.18 | 241,900 | — | — |
| 2013-03-22 | $20.23 | $22.37 | 461,000 | — | — |
| 2013-03-21 | $19.97 | $22.09 | 475,200 | — | — |
| 2013-03-20 | $19.95 | $22.07 | 544,200 | — | — |
| 2013-03-19 | $19.61 | $21.69 | 863,600 | — | — |
| 2013-03-18 | $19.81 | $21.91 | 519,700 | — | — |
| 2013-03-15 | $20.20 | $22.34 | 667,200 | — | — |
| 2013-03-14 | $20.14 | $22.28 | 845,200 | — | — |
| 2013-03-13 | $19.94 | $22.05 | 534,300 | — | — |
| 2013-03-12 | $20.17 | $22.31 | 341,000 | — | — |
| 2013-03-11 | $20.25 | $22.40 | 348,800 | — | — |
| 2013-03-08 | $20.42 | $22.59 | 980,100 | — | — |
| 2013-03-07 | $20.26 | $22.41 | 455,100 | — | — |
| 2013-03-06 | $20.22 | $22.36 | 900,100 | — | — |
| 2013-03-05 | $19.96 | $22.08 | 824,900 | — | — |
| 2013-03-04 | $19.88 | $21.99 | 520,100 | — | — |
| 2013-03-01 | $20.06 | $22.19 | 644,500 | — | — |
| 2013-02-28 | $20.14 | $22.28 | 783,300 | — | — |
| 2013-02-27 | $20.12 | $22.25 | 1,353,000 | — | — |
| 2013-02-26 | $20.00 | $22.12 | 1,431,800 | — | — |
| 2013-02-25 | $20.25 | $22.40 | 698,400 | — | — |
| 2013-02-22 | $20.65 | $22.84 | 638,600 | — | — |
| 2013-02-21 | $20.79 | $22.99 | 743,900 | — | — |
| 2013-02-20 | $21.12 | $23.36 | 1,077,100 | — | — |
| 2013-02-19 | $22.61 | $25.01 | 583,400 | — | — |
| 2013-02-15 | $22.62 | $25.02 | 344,900 | — | — |
| 2013-02-14 | $22.77 | $25.18 | 285,600 | — | — |
| 2013-02-13 | $22.68 | $25.08 | 248,600 | — | — |
| 2013-02-12 | $22.60 | $25.00 | 815,600 | — | — |
| 2013-02-11 | $22.79 | $25.21 | 472,600 | — | — |
| 2013-02-08 | $22.94 | $25.37 | 436,900 | — | — |
| 2013-02-07 | $23.41 | $25.89 | 360,700 | — | — |
| 2013-02-06 | $23.40 | $25.88 | 521,500 | — | — |
| 2013-02-05 | $23.48 | $25.97 | 320,900 | — | — |
| 2013-02-04 | $23.45 | $25.94 | 660,400 | — | — |
| 2013-02-01 | $23.79 | $26.31 | 337,900 | — | — |
| 2013-01-31 | $23.63 | $26.14 | 299,000 | — | — |
| 2013-01-30 | $23.50 | $25.99 | 306,100 | — | — |
| 2013-01-29 | $23.80 | $26.32 | 366,500 | — | — |
| 2013-01-28 | $23.39 | $25.87 | 507,000 | — | — |
| 2013-01-25 | $23.50 | $25.99 | 281,000 | — | — |
| 2013-01-24 | $23.47 | $25.96 | 283,000 | — | — |
| 2013-01-23 | $23.57 | $26.07 | 222,400 | — | — |
| 2013-01-22 | $23.65 | $26.16 | 330,300 | — | — |
| 2013-01-18 | $23.64 | $26.15 | 348,500 | — | — |
| 2013-01-17 | $23.60 | $26.10 | 531,300 | — | — |
| 2013-01-16 | $23.50 | $25.99 | 485,500 | — | — |
| 2013-01-15 | $23.32 | $25.79 | 242,900 | — | — |
| 2013-01-14 | $23.20 | $25.66 | 342,200 | — | — |
| 2013-01-11 | $23.33 | $25.80 | 1,319,000 | — | — |
| 2013-01-10 | $23.03 | $25.47 | 649,800 | — | — |
| 2013-01-09 | $23.42 | $25.90 | 806,500 | — | — |
| 2013-01-08 | $23.39 | $25.87 | 519,400 | — | — |
| 2013-01-07 | $23.70 | $26.21 | 600,700 | — | — |
| 2013-01-04 | $24.02 | $26.57 | 339,300 | — | — |
| 2013-01-03 | $23.55 | $26.05 | 452,700 | — | — |
| 2013-01-02 | $23.99 | $26.53 | 698,400 | — | — |