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
- 1994-11-04 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 | $23.78 | $25.44 | 188,000 | — | — |
| 2013-12-30 | $23.48 | $25.12 | 300,000 | — | — |
| 2013-12-27 | $23.81 | $25.47 | 430,000 | — | — |
| 2013-12-26 | $23.67 | $25.32 | 375,000 | — | — |
| 2013-12-24 | $23.36 | $24.98 | 88,000 | — | — |
| 2013-12-23 | $23.18 | $24.80 | 225,000 | — | — |
| 2013-12-20 | $23.08 | $24.69 | 625,000 | — | — |
| 2013-12-19 | $22.67 | $24.25 | 248,000 | — | — |
| 2013-12-18 | $22.46 | $24.02 | 423,000 | — | — |
| 2013-12-17 | $22.37 | $23.93 | 334,000 | — | — |
| 2013-12-16 | $22.36 | $23.92 | 385,000 | — | — |
| 2013-12-13 | $22.40 | $23.96 | 237,000 | — | — |
| 2013-12-12 | $22.30 | $23.85 | 219,000 | — | — |
| 2013-12-11 | $22.29 | $23.84 | 444,000 | — | — |
| 2013-12-10 | $22.60 | $24.18 | 171,000 | — | — |
| 2013-12-09 | $22.61 | $24.19 | 217,000 | — | — |
| 2013-12-06 | $22.57 | $24.14 | 179,000 | — | — |
| 2013-12-05 | $22.16 | $23.70 | 212,000 | — | — |
| 2013-12-04 | $22.16 | $23.70 | 443,000 | — | — |
| 2013-12-03 | $22.19 | $23.74 | 636,000 | — | — |
| 2013-12-02 | $22.79 | $24.38 | 412,000 | — | — |
| 2013-11-29 | $23.17 | $24.79 | 57,000 | — | — |
| 2013-11-27 | $23.00 | $24.61 | 203,000 | — | — |
| 2013-11-26 | $22.86 | $24.46 | 331,000 | — | — |
| 2013-11-25 | $22.49 | $24.06 | 264,000 | — | — |
| 2013-11-22 | $22.84 | $24.44 | 215,000 | — | — |
| 2013-11-21 | $22.51 | $24.08 | 117,000 | — | — |
| 2013-11-20 | $22.31 | $23.86 | 131,000 | — | — |
| 2013-11-19 | $22.43 | $23.99 | 303,000 | — | — |
| 2013-11-18 | $22.81 | $24.40 | 313,000 | — | — |
| 2013-11-15 | $22.69 | $24.27 | 208,000 | — | — |
| 2013-11-14 | $22.35 | $23.91 | 166,000 | — | — |
| 2013-11-13 | $22.31 | $23.87 | 337,000 | — | — |
| 2013-11-12 | $22.42 | $23.98 | 397,000 | — | — |
| 2013-11-11 | $22.64 | $24.21 | 520,000 | — | — |
| 2013-11-08 | $22.40 | $23.96 | 506,000 | — | — |
| 2013-11-07 | $22.10 | $23.64 | 960,000 | — | — |
| 2013-11-06 | $20.60 | $22.04 | 285,000 | — | — |
| 2013-11-05 | $20.46 | $21.88 | 380,000 | — | — |
| 2013-11-04 | $20.75 | $22.20 | 369,000 | — | — |
| 2013-11-01 | $20.24 | $21.65 | 195,000 | — | — |
| 2013-10-31 | $20.19 | $21.60 | 277,000 | — | — |
| 2013-10-30 | $20.29 | $21.71 | 303,000 | — | — |
| 2013-10-29 | $20.74 | $22.19 | 89,000 | — | — |
| 2013-10-28 | $20.77 | $22.22 | 244,000 | — | — |
| 2013-10-25 | $20.57 | $22.00 | 280,000 | — | — |
| 2013-10-24 | $20.53 | $21.97 | 521,000 | — | — |
| 2013-10-23 | $20.24 | $21.65 | 193,000 | — | — |
| 2013-10-22 | $20.02 | $21.41 | 175,000 | — | — |
| 2013-10-21 | $19.92 | $21.31 | 264,000 | — | — |
| 2013-10-18 | $19.84 | $21.23 | 306,000 | — | — |
| 2013-10-17 | $19.78 | $21.16 | 264,000 | — | — |
| 2013-10-16 | $19.68 | $21.05 | 329,000 | — | — |
| 2013-10-15 | $19.50 | $20.86 | 225,000 | — | — |
| 2013-10-14 | $19.52 | $20.88 | 208,000 | — | — |
| 2013-10-11 | $19.72 | $21.10 | 477,000 | — | — |
| 2013-10-10 | $19.07 | $20.40 | 228,000 | — | — |
| 2013-10-09 | $18.60 | $19.89 | 295,000 | — | — |
| 2013-10-08 | $18.75 | $20.05 | 350,000 | — | — |
| 2013-10-07 | $19.25 | $20.59 | 346,000 | — | — |
| 2013-10-04 | $19.54 | $20.90 | 665,000 | — | — |
| 2013-10-03 | $19.25 | $20.60 | 880,000 | — | — |
| 2013-10-02 | $19.22 | $20.56 | 702,000 | — | — |
| 2013-10-01 | $18.75 | $20.06 | 327,000 | — | — |
| 2013-09-30 | $18.41 | $19.70 | 637,000 | — | — |
| 2013-09-27 | $18.75 | $20.06 | 276,000 | — | — |
| 2013-09-26 | $18.59 | $19.88 | 283,000 | — | — |
| 2013-09-25 | $18.72 | $20.02 | 285,000 | — | — |
| 2013-09-24 | $19.01 | $20.33 | 414,000 | — | — |
| 2013-09-23 | $19.07 | $20.40 | 501,000 | — | — |
| 2013-09-20 | $18.85 | $20.17 | 910,000 | — | — |
| 2013-09-19 | $18.78 | $20.09 | 304,000 | — | — |
| 2013-09-18 | $18.77 | $20.08 | 398,000 | — | — |
| 2013-09-17 | $18.46 | $19.74 | 906,000 | — | — |
| 2013-09-16 | $17.91 | $19.16 | 929,000 | — | — |
| 2013-09-13 | $16.65 | $17.81 | 162,000 | — | — |
| 2013-09-12 | $16.80 | $17.97 | 520,000 | — | — |
| 2013-09-11 | $16.67 | $17.83 | 233,000 | — | — |
| 2013-09-10 | $16.93 | $18.11 | 222,000 | — | — |
| 2013-09-09 | $16.80 | $17.97 | 397,000 | — | — |
| 2013-09-06 | $16.40 | $17.55 | 273,000 | — | — |
| 2013-09-05 | $16.66 | $17.83 | 1,497,000 | — | — |
| 2013-09-04 | $16.72 | $17.89 | 424,000 | — | — |
| 2013-09-03 | $16.70 | $17.87 | 786,000 | — | — |
| 2013-08-30 | $16.36 | $17.50 | 287,000 | — | — |
| 2013-08-29 | $16.78 | $17.95 | 193,000 | — | — |
| 2013-08-28 | $16.62 | $17.78 | 156,000 | — | — |
| 2013-08-27 | $16.49 | $17.64 | 420,000 | — | — |
| 2013-08-26 | $16.94 | $18.12 | 251,000 | — | — |
| 2013-08-23 | $17.12 | $18.31 | 126,000 | — | — |
| 2013-08-22 | $17.10 | $18.29 | 171,000 | — | — |
| 2013-08-21 | $17.02 | $18.21 | 212,000 | — | — |
| 2013-08-20 | $17.30 | $18.51 | 398,000 | — | — |
| 2013-08-19 | $16.90 | $18.08 | 193,000 | — | — |
| 2013-08-16 | $17.23 | $18.43 | 219,000 | — | — |
| 2013-08-15 | $17.23 | $18.43 | 166,000 | — | — |
| 2013-08-14 | $17.57 | $18.79 | 416,000 | — | — |
| 2013-08-13 | $17.36 | $18.57 | 306,000 | — | — |
| 2013-08-12 | $17.46 | $18.67 | 342,000 | — | — |
| 2013-08-09 | $17.99 | $19.24 | 248,000 | — | — |
| 2013-08-08 | $17.93 | $19.18 | 666,000 | — | — |
| 2013-08-07 | $16.71 | $17.87 | 298,000 | — | — |
| 2013-08-06 | $16.63 | $17.79 | 232,000 | — | — |
| 2013-08-05 | $16.84 | $18.01 | 175,000 | — | — |
| 2013-08-02 | $16.78 | $17.95 | 196,000 | — | — |
| 2013-08-01 | $16.97 | $18.15 | 494,000 | — | — |
| 2013-07-31 | $16.63 | $17.79 | 248,000 | — | — |
| 2013-07-30 | $16.66 | $17.82 | 156,000 | — | — |
| 2013-07-29 | $16.65 | $17.81 | 398,000 | — | — |
| 2013-07-26 | $16.48 | $17.63 | 609,000 | — | — |
| 2013-07-25 | $16.85 | $18.03 | 329,000 | — | — |
| 2013-07-24 | $16.99 | $18.18 | 241,000 | — | — |
| 2013-07-23 | $16.89 | $18.07 | 185,000 | — | — |
| 2013-07-22 | $17.06 | $18.24 | 202,000 | — | — |
| 2013-07-19 | $17.23 | $18.43 | 114,000 | — | — |
| 2013-07-18 | $17.08 | $18.27 | 341,000 | — | — |
| 2013-07-17 | $17.00 | $18.19 | 278,000 | — | — |
| 2013-07-16 | $17.00 | $18.19 | 505,000 | — | — |
| 2013-07-15 | $17.04 | $18.23 | 285,000 | — | — |
| 2013-07-12 | $17.10 | $18.29 | 310,000 | — | — |
| 2013-07-11 | $17.23 | $18.43 | 199,000 | — | — |
| 2013-07-10 | $17.30 | $18.51 | 319,000 | — | — |
| 2013-07-09 | $17.42 | $18.63 | 239,000 | — | — |
| 2013-07-08 | $17.29 | $18.49 | 236,000 | — | — |
| 2013-07-05 | $17.15 | $18.35 | 255,000 | — | — |
| 2013-07-03 | $17.07 | $18.26 | 1,058,000 | — | — |
| 2013-07-02 | $17.09 | $18.28 | 786,000 | — | — |
| 2013-07-01 | $16.75 | $17.91 | 1,149,000 | — | — |
| 2013-06-28 | $16.19 | $17.32 | 10,976,000 | — | — |
| 2013-06-27 | $16.28 | $17.42 | 434,000 | — | — |
| 2013-06-26 | $16.17 | $17.30 | 493,000 | — | — |
| 2013-06-25 | $16.32 | $17.46 | 632,000 | — | — |
| 2013-06-24 | $16.15 | $17.27 | 614,000 | — | — |
| 2013-06-21 | $16.57 | $17.73 | 690,000 | — | — |
| 2013-06-20 | $16.40 | $17.54 | 622,000 | — | — |
| 2013-06-19 | $16.93 | $18.12 | 481,000 | — | — |
| 2013-06-18 | $17.32 | $18.52 | 358,000 | — | — |
| 2013-06-17 | $17.09 | $18.29 | 398,000 | — | — |
| 2013-06-14 | $17.13 | $18.32 | 399,000 | — | — |
| 2013-06-13 | $17.34 | $18.55 | 323,000 | — | — |
| 2013-06-12 | $16.99 | $18.18 | 358,000 | — | — |
| 2013-06-11 | $16.95 | $18.13 | 151,000 | — | — |
| 2013-06-10 | $17.11 | $18.31 | 289,000 | — | — |
| 2013-06-07 | $17.19 | $18.39 | 279,000 | — | — |
| 2013-06-06 | $17.24 | $18.44 | 564,000 | — | — |
| 2013-06-05 | $17.07 | $18.26 | 405,000 | — | — |
| 2013-06-04 | $17.25 | $18.45 | 472,000 | — | — |
| 2013-06-03 | $17.52 | $18.74 | 623,000 | — | — |
| 2013-05-31 | $17.24 | $18.44 | 371,000 | — | — |
| 2013-05-30 | $17.50 | $18.72 | 189,000 | — | — |
| 2013-05-29 | $17.20 | $18.40 | 207,000 | — | — |
| 2013-05-28 | $17.72 | $18.95 | 336,000 | — | — |
| 2013-05-24 | $17.08 | $18.27 | 134,000 | — | — |
| 2013-05-23 | $17.04 | $18.22 | 285,000 | — | — |
| 2013-05-22 | $17.06 | $18.25 | 152,000 | — | — |
| 2013-05-21 | $17.40 | $18.61 | 222,000 | — | — |
| 2013-05-20 | $17.54 | $18.76 | 300,000 | — | — |
| 2013-05-17 | $17.17 | $18.37 | 378,000 | — | — |
| 2013-05-16 | $16.77 | $17.93 | 188,000 | — | — |
| 2013-05-15 | $16.85 | $18.02 | 288,000 | — | — |
| 2013-05-14 | $16.83 | $18.00 | 331,000 | — | — |
| 2013-05-13 | $16.70 | $17.86 | 133,000 | — | — |
| 2013-05-10 | $16.88 | $18.06 | 110,000 | — | — |
| 2013-05-09 | $16.83 | $18.01 | 170,000 | — | — |
| 2013-05-08 | $17.10 | $18.29 | 292,000 | — | — |
| 2013-05-07 | $17.17 | $18.37 | 389,000 | — | — |
| 2013-05-06 | $16.58 | $17.74 | 275,000 | — | — |
| 2013-05-03 | $16.27 | $17.40 | 358,000 | — | — |
| 2013-05-02 | $15.61 | $16.69 | 467,000 | — | — |
| 2013-05-01 | $15.14 | $16.19 | 573,000 | — | — |
| 2013-04-30 | $16.07 | $17.19 | 325,000 | — | — |
| 2013-04-29 | $15.94 | $17.05 | 280,000 | — | — |
| 2013-04-26 | $15.72 | $16.82 | 204,000 | — | — |
| 2013-04-25 | $15.65 | $16.74 | 324,000 | — | — |
| 2013-04-24 | $15.87 | $16.97 | 133,000 | — | — |
| 2013-04-23 | $15.79 | $16.89 | 361,000 | — | — |
| 2013-04-22 | $15.29 | $16.36 | 380,000 | — | — |
| 2013-04-19 | $15.63 | $16.71 | 327,000 | — | — |
| 2013-04-18 | $15.26 | $16.32 | 336,000 | — | — |
| 2013-04-17 | $15.34 | $16.40 | 394,000 | — | — |
| 2013-04-16 | $15.71 | $16.80 | 273,000 | — | — |
| 2013-04-15 | $15.61 | $16.70 | 566,000 | — | — |
| 2013-04-12 | $16.39 | $17.53 | 284,000 | — | — |
| 2013-04-11 | $16.72 | $17.89 | 326,000 | — | — |
| 2013-04-10 | $16.71 | $17.87 | 379,000 | — | — |
| 2013-04-09 | $16.45 | $17.60 | 201,000 | — | — |
| 2013-04-08 | $16.67 | $17.83 | 279,000 | — | — |
| 2013-04-05 | $16.44 | $17.58 | 265,000 | — | — |
| 2013-04-04 | $16.54 | $17.69 | 254,000 | — | — |
| 2013-04-03 | $16.41 | $17.55 | 587,000 | — | — |
| 2013-04-02 | $16.81 | $17.98 | 210,000 | — | — |
| 2013-04-01 | $17.01 | $18.20 | 478,000 | — | — |
| 2013-03-28 | $17.35 | $18.56 | 378,000 | — | — |
| 2013-03-27 | $17.58 | $18.80 | 161,000 | — | — |
| 2013-03-26 | $17.74 | $18.98 | 388,000 | — | — |
| 2013-03-25 | $17.60 | $18.83 | 402,000 | — | — |
| 2013-03-22 | $17.43 | $18.65 | 270,000 | — | — |
| 2013-03-21 | $17.37 | $18.58 | 315,000 | — | — |
| 2013-03-20 | $17.75 | $18.99 | 327,000 | — | — |
| 2013-03-19 | $17.64 | $18.87 | 685,000 | — | — |
| 2013-03-18 | $17.13 | $18.32 | 417,000 | — | — |
| 2013-03-15 | $16.62 | $17.78 | 924,000 | — | — |
| 2013-03-14 | $16.36 | $17.50 | 198,000 | — | — |
| 2013-03-13 | $15.87 | $16.97 | 277,000 | — | — |
| 2013-03-12 | $15.76 | $16.85 | 242,000 | — | — |
| 2013-03-11 | $15.78 | $16.87 | 341,000 | — | — |
| 2013-03-08 | $15.87 | $16.98 | 287,000 | — | — |
| 2013-03-07 | $15.83 | $16.93 | 362,000 | — | — |
| 2013-03-06 | $15.88 | $16.99 | 275,000 | — | — |
| 2013-03-05 | $15.69 | $16.78 | 313,000 | — | — |
| 2013-03-04 | $15.56 | $16.64 | 435,000 | — | — |
| 2013-03-01 | $15.09 | $16.14 | 381,000 | — | — |
| 2013-02-28 | $15.07 | $16.12 | 355,000 | — | — |
| 2013-02-27 | $15.08 | $16.13 | 595,000 | — | — |
| 2013-02-26 | $14.75 | $15.78 | 539,000 | — | — |
| 2013-02-25 | $14.69 | $15.71 | 243,000 | — | — |
| 2013-02-22 | $15.11 | $16.16 | 299,000 | — | — |
| 2013-02-21 | $14.80 | $15.83 | 443,000 | — | — |
| 2013-02-20 | $15.20 | $16.26 | 470,000 | — | — |
| 2013-02-19 | $15.53 | $16.61 | 911,000 | — | — |
| 2013-02-15 | $15.18 | $16.24 | 735,000 | — | — |
| 2013-02-14 | $14.54 | $15.56 | 245,000 | — | — |
| 2013-02-13 | $14.79 | $15.82 | 376,000 | — | — |
| 2013-02-12 | $14.42 | $15.42 | 365,000 | — | — |
| 2013-02-11 | $14.24 | $15.23 | 326,000 | — | — |
| 2013-02-08 | $13.83 | $14.80 | 226,000 | — | — |
| 2013-02-07 | $13.76 | $14.72 | 247,000 | — | — |
| 2013-02-06 | $13.70 | $14.66 | 269,000 | — | — |
| 2013-02-05 | $13.60 | $14.55 | 259,000 | — | — |
| 2013-02-04 | $13.20 | $14.11 | 171,000 | — | — |
| 2013-02-01 | $13.42 | $14.36 | 423,000 | — | — |
| 2013-01-31 | $13.45 | $14.38 | 211,000 | — | — |
| 2013-01-30 | $13.14 | $14.05 | 177,000 | — | — |
| 2013-01-29 | $13.45 | $14.39 | 215,000 | — | — |
| 2013-01-28 | $13.41 | $14.34 | 384,000 | — | — |
| 2013-01-25 | $13.24 | $14.16 | 293,000 | — | — |
| 2013-01-24 | $13.08 | $13.99 | 301,000 | — | — |
| 2013-01-23 | $13.07 | $13.98 | 174,000 | — | — |
| 2013-01-22 | $13.15 | $14.07 | 374,000 | — | — |
| 2013-01-18 | $13.08 | $13.99 | 238,000 | — | — |
| 2013-01-17 | $13.17 | $14.09 | 311,000 | — | — |
| 2013-01-16 | $12.87 | $13.77 | 255,000 | — | — |
| 2013-01-15 | $13.03 | $13.94 | 419,000 | — | — |
| 2013-01-14 | $13.18 | $14.10 | 203,000 | — | — |
| 2013-01-11 | $13.15 | $14.07 | 87,000 | — | — |
| 2013-01-10 | $13.17 | $14.08 | 127,000 | — | — |
| 2013-01-09 | $13.15 | $14.07 | 236,000 | — | — |
| 2013-01-08 | $12.93 | $13.83 | 240,000 | — | — |
| 2013-01-07 | $13.13 | $14.04 | 339,000 | — | — |
| 2013-01-04 | $13.29 | $14.22 | 219,000 | — | — |
| 2013-01-03 | $13.19 | $14.11 | 197,000 | — | — |
| 2013-01-02 | $13.18 | $14.10 | 456,000 | — | — |