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
- 1980-03-17 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 | $19.98 | $314.45 | 60,300 | — | — |
| 2013-12-30 | $19.95 | $313.98 | 52,400 | — | — |
| 2013-12-27 | $20.15 | $317.13 | 58,300 | — | — |
| 2013-12-26 | $20.23 | $318.39 | 73,700 | — | — |
| 2013-12-24 | $20.19 | $317.76 | 50,200 | — | — |
| 2013-12-23 | $19.85 | $312.41 | 153,500 | — | — |
| 2013-12-20 | $19.61 | $308.63 | 49,500 | — | — |
| 2013-12-19 | $19.45 | $306.11 | 78,800 | — | — |
| 2013-12-18 | $19.46 | $306.27 | 55,300 | — | — |
| 2013-12-17 | $19.15 | $301.39 | 46,700 | — | — |
| 2013-12-16 | $19.22 | $302.49 | 49,900 | — | — |
| 2013-12-13 | $19.16 | $301.55 | 37,500 | — | — |
| 2013-12-12 | $19.21 | $302.33 | 84,900 | — | — |
| 2013-12-11 | $19.38 | $302.44 | 23,900 | — | — |
| 2013-12-10 | $19.56 | $305.25 | 30,900 | — | — |
| 2013-12-09 | $19.58 | $305.56 | 122,100 | — | — |
| 2013-12-06 | $19.60 | $305.88 | 37,300 | — | — |
| 2013-12-05 | $19.38 | $302.44 | 64,500 | — | — |
| 2013-12-04 | $19.40 | $302.76 | 71,600 | — | — |
| 2013-12-03 | $19.40 | $302.76 | 68,800 | — | — |
| 2013-12-02 | $19.51 | $304.47 | 45,900 | — | — |
| 2013-11-29 | $19.49 | $304.16 | 41,400 | — | — |
| 2013-11-27 | $19.53 | $304.78 | 38,300 | — | — |
| 2013-11-26 | $19.48 | $304.00 | 36,300 | — | — |
| 2013-11-25 | $19.46 | $303.69 | 36,500 | — | — |
| 2013-11-22 | $19.46 | $303.69 | 30,600 | — | — |
| 2013-11-21 | $19.42 | $303.07 | 29,600 | — | — |
| 2013-11-20 | $19.27 | $300.73 | 34,900 | — | — |
| 2013-11-19 | $19.32 | $301.51 | 35,800 | — | — |
| 2013-11-18 | $19.40 | $302.76 | 38,900 | — | — |
| 2013-11-15 | $19.45 | $303.54 | 27,800 | — | — |
| 2013-11-14 | $19.42 | $303.07 | 21,700 | — | — |
| 2013-11-13 | $19.31 | $301.35 | 62,500 | — | — |
| 2013-11-12 | $19.20 | $299.63 | 36,500 | — | — |
| 2013-11-11 | $19.25 | $300.41 | 41,200 | — | — |
| 2013-11-08 | $19.25 | $300.41 | 51,100 | — | — |
| 2013-11-07 | $19.07 | $297.61 | 38,600 | — | — |
| 2013-11-06 | $19.25 | $300.41 | 22,900 | — | — |
| 2013-11-05 | $19.23 | $300.10 | 32,300 | — | — |
| 2013-11-04 | $19.29 | $301.04 | 42,300 | — | — |
| 2013-11-01 | $19.15 | $298.85 | 26,200 | — | — |
| 2013-10-31 | $19.11 | $298.23 | 47,400 | — | — |
| 2013-10-30 | $19.14 | $298.70 | 119,800 | — | — |
| 2013-10-29 | $19.21 | $299.79 | 23,500 | — | — |
| 2013-10-28 | $19.11 | $298.23 | 77,700 | — | — |
| 2013-10-25 | $19.06 | $297.45 | 24,900 | — | — |
| 2013-10-24 | $18.99 | $296.36 | 38,700 | — | — |
| 2013-10-23 | $18.92 | $295.26 | 72,200 | — | — |
| 2013-10-22 | $18.96 | $295.89 | 82,900 | — | — |
| 2013-10-21 | $18.96 | $295.89 | 26,900 | — | — |
| 2013-10-18 | $18.96 | $295.89 | 34,400 | — | — |
| 2013-10-17 | $18.82 | $293.70 | 19,600 | — | — |
| 2013-10-16 | $18.64 | $290.89 | 32,200 | — | — |
| 2013-10-15 | $18.44 | $287.77 | 37,500 | — | — |
| 2013-10-14 | $18.53 | $289.18 | 46,400 | — | — |
| 2013-10-11 | $18.49 | $288.55 | 28,500 | — | — |
| 2013-10-10 | $18.42 | $287.46 | 28,600 | — | — |
| 2013-10-09 | $18.10 | $282.47 | 51,200 | — | — |
| 2013-10-08 | $18.06 | $281.84 | 62,300 | — | — |
| 2013-10-07 | $18.26 | $284.96 | 24,000 | — | — |
| 2013-10-04 | $18.42 | $287.46 | 34,600 | — | — |
| 2013-10-03 | $18.31 | $285.74 | 50,000 | — | — |
| 2013-10-02 | $18.38 | $286.84 | 26,900 | — | — |
| 2013-10-01 | $18.40 | $287.15 | 34,100 | — | — |
| 2013-09-30 | $18.32 | $285.90 | 23,400 | — | — |
| 2013-09-27 | $18.42 | $287.46 | 17,500 | — | — |
| 2013-09-26 | $18.53 | $289.18 | 25,200 | — | — |
| 2013-09-25 | $18.48 | $288.40 | 26,500 | — | — |
| 2013-09-24 | $18.45 | $287.93 | 36,800 | — | — |
| 2013-09-23 | $18.45 | $287.93 | 51,000 | — | — |
| 2013-09-20 | $18.60 | $290.27 | 22,400 | — | — |
| 2013-09-19 | $18.73 | $292.30 | 30,600 | — | — |
| 2013-09-18 | $18.67 | $291.36 | 44,200 | — | — |
| 2013-09-17 | $18.45 | $287.93 | 23,000 | — | — |
| 2013-09-16 | $18.47 | $288.24 | 66,300 | — | — |
| 2013-09-13 | $18.31 | $285.74 | 27,000 | — | — |
| 2013-09-12 | $18.28 | $285.28 | 91,300 | — | — |
| 2013-09-11 | $18.57 | $287.27 | 29,200 | — | — |
| 2013-09-10 | $18.56 | $287.12 | 39,000 | — | — |
| 2013-09-09 | $18.49 | $286.04 | 25,600 | — | — |
| 2013-09-06 | $18.32 | $283.41 | 18,000 | — | — |
| 2013-09-05 | $18.29 | $282.94 | 28,400 | — | — |
| 2013-09-04 | $18.27 | $282.63 | 26,500 | — | — |
| 2013-09-03 | $18.21 | $281.70 | 26,100 | — | — |
| 2013-08-30 | $18.19 | $281.40 | 27,400 | — | — |
| 2013-08-29 | $18.14 | $280.62 | 14,700 | — | — |
| 2013-08-28 | $18.07 | $279.54 | 48,700 | — | — |
| 2013-08-27 | $18.06 | $279.38 | 72,400 | — | — |
| 2013-08-26 | $18.38 | $284.33 | 18,600 | — | — |
| 2013-08-23 | $18.42 | $284.95 | 41,000 | — | — |
| 2013-08-22 | $18.35 | $283.87 | 15,400 | — | — |
| 2013-08-21 | $18.13 | $280.47 | 48,900 | — | — |
| 2013-08-20 | $18.29 | $282.94 | 25,100 | — | — |
| 2013-08-19 | $18.22 | $281.86 | 21,600 | — | — |
| 2013-08-16 | $18.32 | $283.41 | 16,400 | — | — |
| 2013-08-15 | $18.37 | $284.18 | 30,100 | — | — |
| 2013-08-14 | $18.59 | $287.58 | 25,300 | — | — |
| 2013-08-13 | $18.66 | $288.67 | 44,200 | — | — |
| 2013-08-12 | $18.63 | $288.20 | 29,000 | — | — |
| 2013-08-09 | $18.67 | $288.82 | 23,700 | — | — |
| 2013-08-08 | $18.73 | $289.75 | 21,900 | — | — |
| 2013-08-07 | $18.66 | $288.67 | 18,400 | — | — |
| 2013-08-06 | $18.68 | $288.98 | 27,400 | — | — |
| 2013-08-05 | $18.78 | $290.52 | 17,700 | — | — |
| 2013-08-02 | $18.84 | $291.45 | 47,400 | — | — |
| 2013-08-01 | $18.88 | $292.07 | 25,300 | — | — |
| 2013-07-31 | $18.68 | $288.98 | 24,600 | — | — |
| 2013-07-30 | $18.67 | $288.82 | 30,200 | — | — |
| 2013-07-29 | $18.61 | $287.89 | 27,700 | — | — |
| 2013-07-26 | $18.66 | $288.67 | 34,500 | — | — |
| 2013-07-25 | $18.65 | $288.51 | 54,600 | — | — |
| 2013-07-24 | $18.59 | $287.58 | 35,400 | — | — |
| 2013-07-23 | $18.72 | $289.59 | 15,400 | — | — |
| 2013-07-22 | $18.69 | $289.13 | 20,800 | — | — |
| 2013-07-19 | $18.66 | $288.67 | 25,100 | — | — |
| 2013-07-18 | $18.71 | $289.44 | 31,100 | — | — |
| 2013-07-17 | $18.66 | $288.67 | 14,100 | — | — |
| 2013-07-16 | $18.57 | $287.27 | 25,000 | — | — |
| 2013-07-15 | $18.64 | $288.36 | 33,800 | — | — |
| 2013-07-12 | $18.51 | $286.35 | 21,200 | — | — |
| 2013-07-11 | $18.51 | $286.35 | 54,200 | — | — |
| 2013-07-10 | $18.29 | $282.94 | 30,700 | — | — |
| 2013-07-09 | $18.27 | $282.63 | 49,800 | — | — |
| 2013-07-08 | $18.15 | $280.78 | 35,300 | — | — |
| 2013-07-05 | $18.05 | $279.23 | 46,000 | — | — |
| 2013-07-03 | $18.00 | $278.46 | 33,800 | — | — |
| 2013-07-02 | $17.96 | $277.84 | 29,500 | — | — |
| 2013-07-01 | $17.97 | $277.99 | 16,500 | — | — |
| 2013-06-28 | $17.90 | $276.91 | 25,200 | — | — |
| 2013-06-27 | $17.84 | $275.98 | 139,300 | — | — |
| 2013-06-26 | $17.85 | $276.14 | 41,300 | — | — |
| 2013-06-25 | $17.64 | $272.89 | 63,900 | — | — |
| 2013-06-24 | $17.39 | $269.02 | 41,900 | — | — |
| 2013-06-21 | $17.67 | $273.35 | 29,300 | — | — |
| 2013-06-20 | $17.70 | $273.82 | 79,400 | — | — |
| 2013-06-19 | $17.99 | $278.30 | 26,500 | — | — |
| 2013-06-18 | $18.21 | $281.70 | 30,900 | — | — |
| 2013-06-17 | $18.14 | $280.62 | 74,700 | — | — |
| 2013-06-14 | $17.95 | $277.68 | 41,500 | — | — |
| 2013-06-13 | $18.03 | $278.92 | 92,700 | — | — |
| 2013-06-12 | $18.07 | $277.03 | 34,200 | — | — |
| 2013-06-11 | $18.22 | $279.33 | 32,800 | — | — |
| 2013-06-10 | $18.43 | $282.55 | 20,600 | — | — |
| 2013-06-07 | $18.41 | $282.25 | 54,300 | — | — |
| 2013-06-06 | $18.26 | $279.95 | 35,100 | — | — |
| 2013-06-05 | $18.11 | $277.65 | 68,700 | — | — |
| 2013-06-04 | $18.35 | $281.33 | 102,400 | — | — |
| 2013-06-03 | $18.40 | $282.09 | 61,400 | — | — |
| 2013-05-31 | $18.39 | $281.94 | 48,000 | — | — |
| 2013-05-30 | $18.56 | $284.55 | 37,900 | — | — |
| 2013-05-29 | $18.48 | $283.32 | 44,000 | — | — |
| 2013-05-28 | $18.66 | $286.08 | 26,300 | — | — |
| 2013-05-24 | $18.54 | $284.24 | 26,700 | — | — |
| 2013-05-23 | $18.55 | $284.39 | 85,700 | — | — |
| 2013-05-22 | $18.60 | $285.16 | 38,000 | — | — |
| 2013-05-21 | $18.82 | $288.53 | 46,500 | — | — |
| 2013-05-20 | $18.76 | $287.61 | 28,500 | — | — |
| 2013-05-17 | $18.73 | $287.15 | 112,300 | — | — |
| 2013-05-16 | $18.56 | $284.55 | 22,600 | — | — |
| 2013-05-15 | $18.62 | $285.47 | 25,500 | — | — |
| 2013-05-14 | $18.53 | $284.09 | 26,800 | — | — |
| 2013-05-13 | $18.37 | $281.63 | 36,900 | — | — |
| 2013-05-10 | $18.35 | $281.33 | 30,700 | — | — |
| 2013-05-09 | $18.30 | $280.56 | 41,300 | — | — |
| 2013-05-08 | $18.34 | $281.17 | 34,000 | — | — |
| 2013-05-07 | $18.30 | $280.56 | 48,800 | — | — |
| 2013-05-06 | $18.23 | $279.49 | 46,000 | — | — |
| 2013-05-03 | $18.10 | $277.49 | 77,900 | — | — |
| 2013-05-02 | $18.03 | $276.42 | 53,900 | — | — |
| 2013-05-01 | $17.83 | $273.35 | 35,800 | — | — |
| 2013-04-30 | $17.99 | $275.81 | 53,100 | — | — |
| 2013-04-29 | $17.99 | $275.81 | 31,100 | — | — |
| 2013-04-26 | $17.83 | $273.35 | 19,200 | — | — |
| 2013-04-25 | $17.88 | $274.12 | 40,100 | — | — |
| 2013-04-24 | $17.78 | $272.59 | 35,600 | — | — |
| 2013-04-23 | $17.73 | $271.82 | 72,200 | — | — |
| 2013-04-22 | $17.56 | $269.21 | 39,000 | — | — |
| 2013-04-19 | $17.48 | $267.99 | 28,400 | — | — |
| 2013-04-18 | $17.30 | $265.23 | 28,100 | — | — |
| 2013-04-17 | $17.39 | $266.61 | 53,800 | — | — |
| 2013-04-16 | $17.66 | $270.75 | 50,300 | — | — |
| 2013-04-15 | $17.46 | $267.68 | 42,300 | — | — |
| 2013-04-12 | $17.76 | $272.28 | 31,200 | — | — |
| 2013-04-11 | $17.81 | $273.05 | 81,000 | — | — |
| 2013-04-10 | $17.77 | $272.43 | 36,000 | — | — |
| 2013-04-09 | $17.53 | $268.75 | 43,600 | — | — |
| 2013-04-08 | $17.44 | $267.37 | 36,300 | — | — |
| 2013-04-05 | $17.34 | $265.84 | 91,200 | — | — |
| 2013-04-04 | $17.44 | $267.37 | 72,400 | — | — |
| 2013-04-03 | $17.36 | $266.15 | 56,200 | — | — |
| 2013-04-02 | $17.59 | $269.67 | 47,400 | — | — |
| 2013-04-01 | $17.54 | $268.91 | 71,700 | — | — |
| 2013-03-28 | $17.55 | $269.06 | 53,200 | — | — |
| 2013-03-27 | $17.55 | $269.06 | 96,400 | — | — |
| 2013-03-26 | $17.57 | $269.37 | 87,800 | — | — |
| 2013-03-25 | $17.46 | $267.68 | 81,000 | — | — |
| 2013-03-22 | $17.45 | $267.53 | 40,600 | — | — |
| 2013-03-21 | $17.40 | $266.76 | 82,400 | — | — |
| 2013-03-20 | $17.46 | $267.68 | 34,000 | — | — |
| 2013-03-19 | $17.38 | $266.45 | 40,600 | — | — |
| 2013-03-18 | $17.39 | $266.61 | 60,500 | — | — |
| 2013-03-15 | $17.46 | $267.68 | 52,600 | — | — |
| 2013-03-14 | $17.47 | $267.83 | 42,500 | — | — |
| 2013-03-13 | $17.60 | $266.91 | 48,600 | — | — |
| 2013-03-12 | $17.59 | $266.76 | 54,400 | — | — |
| 2013-03-11 | $17.58 | $266.61 | 36,300 | — | — |
| 2013-03-08 | $17.59 | $266.76 | 88,800 | — | — |
| 2013-03-07 | $17.44 | $264.49 | 48,800 | — | — |
| 2013-03-06 | $17.40 | $263.88 | 69,300 | — | — |
| 2013-03-05 | $17.35 | $263.12 | 106,900 | — | — |
| 2013-03-04 | $17.20 | $260.85 | 60,100 | — | — |
| 2013-03-01 | $17.10 | $259.33 | 96,900 | — | — |
| 2013-02-28 | $17.06 | $258.73 | 36,700 | — | — |
| 2013-02-27 | $17.09 | $259.18 | 71,100 | — | — |
| 2013-02-26 | $16.93 | $256.75 | 47,300 | — | — |
| 2013-02-25 | $16.84 | $255.39 | 45,100 | — | — |
| 2013-02-22 | $17.15 | $260.09 | 50,200 | — | — |
| 2013-02-21 | $17.01 | $257.97 | 40,700 | — | — |
| 2013-02-20 | $17.11 | $259.48 | 45,300 | — | — |
| 2013-02-19 | $17.27 | $261.91 | 34,500 | — | — |
| 2013-02-15 | $17.17 | $260.39 | 28,400 | — | — |
| 2013-02-14 | $17.22 | $261.15 | 66,600 | — | — |
| 2013-02-13 | $17.23 | $261.30 | 50,000 | — | — |
| 2013-02-12 | $17.20 | $260.85 | 55,900 | — | — |
| 2013-02-11 | $17.15 | $260.09 | 34,500 | — | — |
| 2013-02-08 | $17.19 | $260.70 | 77,500 | — | — |
| 2013-02-07 | $17.07 | $258.88 | 45,100 | — | — |
| 2013-02-06 | $17.07 | $258.88 | 71,200 | — | — |
| 2013-02-05 | $17.07 | $258.88 | 52,600 | — | — |
| 2013-02-04 | $16.91 | $256.45 | 54,700 | — | — |
| 2013-02-01 | $17.02 | $258.12 | 77,800 | — | — |
| 2013-01-31 | $16.91 | $256.45 | 43,100 | — | — |
| 2013-01-30 | $16.94 | $256.91 | 61,900 | — | — |
| 2013-01-29 | $17.01 | $257.97 | 64,000 | — | — |
| 2013-01-28 | $16.97 | $257.36 | 67,500 | — | — |
| 2013-01-25 | $16.99 | $257.66 | 75,900 | — | — |
| 2013-01-24 | $16.96 | $257.21 | 65,000 | — | — |
| 2013-01-23 | $16.99 | $257.66 | 32,600 | — | — |
| 2013-01-22 | $16.90 | $256.30 | 65,100 | — | — |
| 2013-01-18 | $16.85 | $255.54 | 58,100 | — | — |
| 2013-01-17 | $16.87 | $255.84 | 81,700 | — | — |
| 2013-01-16 | $16.71 | $253.42 | 33,700 | — | — |
| 2013-01-15 | $16.66 | $252.66 | 60,100 | — | — |
| 2013-01-14 | $16.69 | $253.11 | 51,300 | — | — |
| 2013-01-11 | $16.73 | $253.72 | 72,400 | — | — |
| 2013-01-10 | $16.70 | $253.27 | 48,100 | — | — |
| 2013-01-09 | $16.64 | $252.36 | 36,200 | — | — |
| 2013-01-08 | $16.56 | $251.14 | 32,200 | — | — |
| 2013-01-07 | $16.60 | $251.75 | 86,400 | — | — |
| 2013-01-04 | $16.55 | $250.99 | 54,700 | — | — |
| 2013-01-03 | $16.41 | $248.87 | 84,600 | — | — |
| 2013-01-02 | $16.45 | $249.47 | 76,600 | — | — |