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
- 1998-11-16 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 | $19.22 | $67.90 | 971,300 | — | — |
| 2013-12-30 | $19.22 | $67.90 | 1,454,100 | — | — |
| 2013-12-27 | $18.92 | $66.84 | 1,586,600 | — | — |
| 2013-12-26 | $18.64 | $65.85 | 587,500 | — | — |
| 2013-12-24 | $18.60 | $65.71 | 282,700 | — | — |
| 2013-12-23 | $18.84 | $66.56 | 1,802,400 | — | — |
| 2013-12-20 | $18.35 | $64.83 | 2,256,800 | — | — |
| 2013-12-19 | $18.47 | $65.25 | 1,612,300 | — | — |
| 2013-12-18 | $18.39 | $64.97 | 1,675,400 | — | — |
| 2013-12-17 | $18.53 | $65.46 | 2,084,900 | — | — |
| 2013-12-16 | $18.64 | $65.85 | 1,704,200 | — | — |
| 2013-12-13 | $17.94 | $63.38 | 901,600 | — | — |
| 2013-12-12 | $18.10 | $63.94 | 1,291,800 | — | — |
| 2013-12-11 | $18.18 | $64.23 | 1,382,100 | — | — |
| 2013-12-10 | $18.71 | $66.10 | 977,900 | — | — |
| 2013-12-09 | $18.87 | $66.66 | 1,260,500 | — | — |
| 2013-12-06 | $19.14 | $67.62 | 1,266,500 | — | — |
| 2013-12-05 | $18.52 | $65.43 | 1,029,200 | — | — |
| 2013-12-04 | $18.56 | $65.57 | 1,315,900 | — | — |
| 2013-12-03 | $18.21 | $64.33 | 2,209,000 | — | — |
| 2013-12-02 | $18.53 | $65.46 | 1,662,800 | — | — |
| 2013-11-29 | $19.46 | $68.75 | 1,407,900 | — | — |
| 2013-11-27 | $19.20 | $67.83 | 1,550,700 | — | — |
| 2013-11-26 | $19.38 | $68.47 | 1,443,200 | — | — |
| 2013-11-25 | $19.49 | $68.85 | 1,057,700 | — | — |
| 2013-11-22 | $19.55 | $69.07 | 1,269,400 | — | — |
| 2013-11-21 | $19.41 | $68.57 | 1,501,400 | — | — |
| 2013-11-20 | $19.28 | $68.11 | 1,595,200 | — | — |
| 2013-11-19 | $19.45 | $68.71 | 2,617,400 | — | — |
| 2013-11-18 | $19.80 | $69.95 | 1,191,200 | — | — |
| 2013-11-15 | $19.65 | $69.42 | 599,300 | — | — |
| 2013-11-14 | $19.42 | $68.61 | 1,415,700 | — | — |
| 2013-11-13 | $19.41 | $68.57 | 697,800 | — | — |
| 2013-11-12 | $19.20 | $67.83 | 1,997,500 | — | — |
| 2013-11-11 | $19.80 | $69.95 | 1,725,300 | — | — |
| 2013-11-08 | $19.80 | $69.95 | 2,377,900 | — | — |
| 2013-11-07 | $19.66 | $69.46 | 2,266,500 | — | — |
| 2013-11-06 | $20.57 | $72.67 | 1,805,100 | — | — |
| 2013-11-05 | $20.73 | $73.24 | 1,298,100 | — | — |
| 2013-11-04 | $21.35 | $75.43 | 1,342,900 | — | — |
| 2013-11-01 | $21.25 | $75.07 | 1,277,600 | — | — |
| 2013-10-31 | $22.18 | $78.36 | 1,265,500 | — | — |
| 2013-10-30 | $22.81 | $80.58 | 1,460,700 | — | — |
| 2013-10-29 | $22.63 | $79.95 | 1,792,400 | — | — |
| 2013-10-28 | $22.58 | $79.77 | 1,064,400 | — | — |
| 2013-10-25 | $22.59 | $79.81 | 1,265,700 | — | — |
| 2013-10-24 | $22.78 | $80.48 | 1,329,800 | — | — |
| 2013-10-23 | $22.74 | $80.34 | 1,843,500 | — | — |
| 2013-10-22 | $22.94 | $81.04 | 1,164,900 | — | — |
| 2013-10-21 | $22.92 | $80.97 | 1,888,900 | — | — |
| 2013-10-18 | $22.03 | $77.83 | 2,119,700 | — | — |
| 2013-10-17 | $22.21 | $78.46 | 1,019,000 | — | — |
| 2013-10-16 | $22.15 | $78.25 | 2,192,400 | — | — |
| 2013-10-15 | $21.72 | $76.73 | 1,323,800 | — | — |
| 2013-10-14 | $22.31 | $78.82 | 1,438,800 | — | — |
| 2013-10-11 | $22.68 | $80.12 | 1,090,100 | — | — |
| 2013-10-10 | $22.25 | $78.61 | 837,200 | — | — |
| 2013-10-09 | $21.75 | $76.84 | 2,043,400 | — | — |
| 2013-10-08 | $21.08 | $74.47 | 1,402,800 | — | — |
| 2013-10-07 | $21.47 | $75.85 | 1,765,400 | — | — |
| 2013-10-04 | $21.86 | $77.23 | 3,062,800 | — | — |
| 2013-10-03 | $22.36 | $78.99 | 3,496,200 | — | — |
| 2013-10-02 | $22.39 | $79.10 | 1,991,300 | — | — |
| 2013-10-01 | $22.57 | $79.74 | 728,200 | — | — |
| 2013-09-30 | $22.44 | $79.28 | 1,194,700 | — | — |
| 2013-09-27 | $22.33 | $78.89 | 915,700 | — | — |
| 2013-09-26 | $22.66 | $80.05 | 1,143,100 | — | — |
| 2013-09-25 | $22.66 | $80.05 | 2,447,200 | — | — |
| 2013-09-24 | $23.50 | $83.02 | 1,584,700 | — | — |
| 2013-09-23 | $22.55 | $79.67 | 973,200 | — | — |
| 2013-09-20 | $22.62 | $79.91 | 1,389,500 | — | — |
| 2013-09-19 | $23.03 | $81.36 | 1,249,200 | — | — |
| 2013-09-18 | $22.94 | $81.04 | 1,154,000 | — | — |
| 2013-09-17 | $22.52 | $79.56 | 1,336,800 | — | — |
| 2013-09-16 | $22.41 | $79.17 | 1,108,900 | — | — |
| 2013-09-13 | $22.28 | $78.71 | 1,245,000 | — | — |
| 2013-09-12 | $22.00 | $77.72 | 1,570,800 | — | — |
| 2013-09-11 | $22.32 | $78.85 | 1,451,000 | — | — |
| 2013-09-10 | $22.33 | $78.89 | 1,358,500 | — | — |
| 2013-09-09 | $22.26 | $78.64 | 2,660,800 | — | — |
| 2013-09-06 | $21.45 | $75.78 | 2,614,200 | — | — |
| 2013-09-05 | $20.99 | $74.15 | 2,211,300 | — | — |
| 2013-09-04 | $20.41 | $72.10 | 2,127,400 | — | — |
| 2013-09-03 | $19.74 | $69.74 | 1,486,100 | — | — |
| 2013-08-30 | $19.73 | $69.39 | 1,781,900 | — | — |
| 2013-08-29 | $19.90 | $69.99 | 1,684,100 | — | — |
| 2013-08-28 | $19.84 | $69.78 | 2,036,400 | — | — |
| 2013-08-27 | $19.73 | $69.39 | 2,271,600 | — | — |
| 2013-08-26 | $19.68 | $69.22 | 1,663,100 | — | — |
| 2013-08-23 | $20.19 | $71.01 | 3,243,300 | — | — |
| 2013-08-22 | $19.84 | $69.78 | 2,053,900 | — | — |
| 2013-08-21 | $19.79 | $69.60 | 1,176,300 | — | — |
| 2013-08-20 | $20.08 | $70.62 | 1,176,100 | — | — |
| 2013-08-19 | $20.20 | $71.04 | 1,159,500 | — | — |
| 2013-08-16 | $20.71 | $72.84 | 1,818,200 | — | — |
| 2013-08-15 | $21.27 | $74.81 | 1,645,900 | — | — |
| 2013-08-14 | $21.46 | $75.48 | 1,429,900 | — | — |
| 2013-08-13 | $21.64 | $76.11 | 1,255,000 | — | — |
| 2013-08-12 | $21.89 | $76.99 | 1,159,200 | — | — |
| 2013-08-09 | $21.79 | $76.64 | 850,500 | — | — |
| 2013-08-08 | $21.77 | $76.57 | 1,329,300 | — | — |
| 2013-08-07 | $21.17 | $74.46 | 946,800 | — | — |
| 2013-08-06 | $21.22 | $74.63 | 1,004,000 | — | — |
| 2013-08-05 | $21.54 | $75.76 | 878,300 | — | — |
| 2013-08-02 | $21.66 | $76.18 | 1,548,000 | — | — |
| 2013-08-01 | $21.30 | $74.91 | 1,650,200 | — | — |
| 2013-07-31 | $21.47 | $75.51 | 1,625,600 | — | — |
| 2013-07-30 | $21.95 | $77.20 | 1,917,000 | — | — |
| 2013-07-29 | $21.91 | $77.06 | 1,074,200 | — | — |
| 2013-07-26 | $22.35 | $78.61 | 2,156,800 | — | — |
| 2013-07-25 | $21.90 | $77.02 | 1,295,200 | — | — |
| 2013-07-24 | $21.82 | $76.74 | 2,538,400 | — | — |
| 2013-07-23 | $22.45 | $78.96 | 1,695,500 | — | — |
| 2013-07-22 | $22.28 | $78.36 | 1,809,300 | — | — |
| 2013-07-19 | $21.75 | $76.50 | 724,400 | — | — |
| 2013-07-18 | $21.66 | $76.18 | 1,428,100 | — | — |
| 2013-07-17 | $21.65 | $76.14 | 1,401,700 | — | — |
| 2013-07-16 | $21.67 | $76.21 | 2,322,200 | — | — |
| 2013-07-15 | $21.41 | $75.30 | 1,438,300 | — | — |
| 2013-07-12 | $20.89 | $73.47 | 1,275,700 | — | — |
| 2013-07-11 | $21.24 | $74.70 | 1,444,900 | — | — |
| 2013-07-10 | $20.92 | $73.58 | 1,279,600 | — | — |
| 2013-07-09 | $21.63 | $76.07 | 1,352,100 | — | — |
| 2013-07-08 | $21.48 | $75.55 | 1,293,000 | — | — |
| 2013-07-05 | $21.29 | $74.88 | 1,865,900 | — | — |
| 2013-07-03 | $21.67 | $76.21 | 1,551,200 | — | — |
| 2013-07-02 | $21.88 | $76.95 | 1,676,900 | — | — |
| 2013-07-01 | $22.68 | $79.77 | 1,127,400 | — | — |
| 2013-06-28 | $22.82 | $80.26 | 1,891,200 | — | — |
| 2013-06-27 | $23.08 | $81.17 | 1,180,400 | — | — |
| 2013-06-26 | $22.62 | $79.56 | 1,392,800 | — | — |
| 2013-06-25 | $22.40 | $78.78 | 1,853,100 | — | — |
| 2013-06-24 | $21.90 | $77.02 | 1,419,600 | — | — |
| 2013-06-21 | $21.74 | $76.46 | 3,632,400 | — | — |
| 2013-06-20 | $22.00 | $77.38 | 3,255,800 | — | — |
| 2013-06-19 | $23.61 | $83.04 | 1,926,000 | — | — |
| 2013-06-18 | $24.17 | $85.01 | 1,048,100 | — | — |
| 2013-06-17 | $24.13 | $84.87 | 1,349,000 | — | — |
| 2013-06-14 | $24.40 | $85.82 | 1,033,400 | — | — |
| 2013-06-13 | $24.54 | $86.31 | 1,306,400 | — | — |
| 2013-06-12 | $24.17 | $85.01 | 1,081,200 | — | — |
| 2013-06-11 | $24.59 | $86.48 | 1,125,200 | — | — |
| 2013-06-10 | $25.33 | $89.09 | 1,502,800 | — | — |
| 2013-06-07 | $24.97 | $87.82 | 723,000 | — | — |
| 2013-06-06 | $25.44 | $89.47 | 1,084,800 | — | — |
| 2013-06-05 | $25.26 | $88.84 | 1,270,700 | — | — |
| 2013-06-04 | $25.33 | $89.09 | 1,065,600 | — | — |
| 2013-06-03 | $25.09 | $88.24 | 811,100 | — | — |
| 2013-05-31 | $24.71 | $86.91 | 1,790,400 | — | — |
| 2013-05-30 | $25.32 | $89.05 | 851,900 | — | — |
| 2013-05-29 | $25.50 | $89.69 | 1,071,000 | — | — |
| 2013-05-28 | $26.60 | $93.55 | 762,500 | — | — |
| 2013-05-24 | $26.77 | $94.15 | 856,600 | — | — |
| 2013-05-23 | $26.54 | $93.34 | 1,131,500 | — | — |
| 2013-05-22 | $26.42 | $92.92 | 912,600 | — | — |
| 2013-05-21 | $26.53 | $93.31 | 932,600 | — | — |
| 2013-05-20 | $26.58 | $93.48 | 668,400 | — | — |
| 2013-05-17 | $26.52 | $93.27 | 733,900 | — | — |
| 2013-05-16 | $26.53 | $93.31 | 912,100 | — | — |
| 2013-05-15 | $26.85 | $94.43 | 983,000 | — | — |
| 2013-05-14 | $26.60 | $93.55 | 973,600 | — | — |
| 2013-05-13 | $26.50 | $93.20 | 944,800 | — | — |
| 2013-05-10 | $26.07 | $91.69 | 1,452,100 | — | — |
| 2013-05-09 | $26.13 | $91.90 | 1,745,200 | — | — |
| 2013-05-08 | $26.59 | $93.52 | 1,034,700 | — | — |
| 2013-05-07 | $26.26 | $92.36 | 1,232,800 | — | — |
| 2013-05-06 | $26.74 | $94.05 | 757,400 | — | — |
| 2013-05-03 | $26.81 | $94.29 | 878,500 | — | — |
| 2013-05-02 | $26.67 | $93.80 | 815,700 | — | — |
| 2013-05-01 | $26.54 | $93.34 | 580,900 | — | — |
| 2013-04-30 | $26.58 | $93.48 | 1,334,900 | — | — |
| 2013-04-29 | $26.36 | $92.71 | 759,700 | — | — |
| 2013-04-26 | $26.25 | $92.32 | 684,600 | — | — |
| 2013-04-25 | $26.94 | $94.75 | 942,100 | — | — |
| 2013-04-24 | $26.52 | $93.27 | 474,300 | — | — |
| 2013-04-23 | $26.37 | $92.75 | 887,500 | — | — |
| 2013-04-22 | $26.16 | $92.01 | 1,288,700 | — | — |
| 2013-04-19 | $25.86 | $90.95 | 991,500 | — | — |
| 2013-04-18 | $25.71 | $90.42 | 613,100 | — | — |
| 2013-04-17 | $25.85 | $90.92 | 1,830,900 | — | — |
| 2013-04-16 | $26.80 | $91.87 | 1,135,700 | — | — |
| 2013-04-15 | $25.92 | $88.85 | 1,192,700 | — | — |
| 2013-04-12 | $26.64 | $91.32 | 941,800 | — | — |
| 2013-04-11 | $26.25 | $89.98 | 999,200 | — | — |
| 2013-04-10 | $26.61 | $91.21 | 1,138,200 | — | — |
| 2013-04-09 | $25.99 | $89.09 | 1,254,900 | — | — |
| 2013-04-08 | $26.17 | $89.71 | 993,800 | — | — |
| 2013-04-05 | $25.62 | $87.82 | 1,242,200 | — | — |
| 2013-04-04 | $25.90 | $88.78 | 686,400 | — | — |
| 2013-04-03 | $25.90 | $88.78 | 793,600 | — | — |
| 2013-04-02 | $26.06 | $89.33 | 1,280,500 | — | — |
| 2013-04-01 | $26.33 | $90.25 | 742,600 | — | — |
| 2013-03-28 | $26.68 | $91.45 | 898,400 | — | — |
| 2013-03-27 | $26.48 | $90.77 | 759,300 | — | — |
| 2013-03-26 | $26.53 | $90.94 | 839,100 | — | — |
| 2013-03-25 | $26.15 | $89.64 | 909,100 | — | — |
| 2013-03-22 | $26.51 | $90.87 | 931,000 | — | — |
| 2013-03-21 | $26.12 | $89.53 | 1,028,100 | — | — |
| 2013-03-20 | $26.38 | $90.43 | 1,080,000 | — | — |
| 2013-03-19 | $26.41 | $90.53 | 1,442,600 | — | — |
| 2013-03-18 | $26.52 | $90.91 | 1,207,100 | — | — |
| 2013-03-15 | $26.46 | $90.70 | 1,283,300 | — | — |
| 2013-03-14 | $26.60 | $91.18 | 2,091,800 | — | — |
| 2013-03-13 | $26.86 | $92.07 | 1,755,500 | — | — |
| 2013-03-12 | $27.25 | $93.41 | 909,600 | — | — |
| 2013-03-11 | $27.66 | $94.81 | 1,535,000 | — | — |
| 2013-03-08 | $27.50 | $94.27 | 1,093,800 | — | — |
| 2013-03-07 | $27.19 | $93.20 | 848,200 | — | — |
| 2013-03-06 | $26.89 | $92.17 | 1,073,800 | — | — |
| 2013-03-05 | $26.58 | $91.11 | 1,490,400 | — | — |
| 2013-03-04 | $26.57 | $91.08 | 902,600 | — | — |
| 2013-03-01 | $26.56 | $91.04 | 1,737,600 | — | — |
| 2013-02-28 | $26.36 | $90.36 | 1,095,800 | — | — |
| 2013-02-27 | $26.59 | $91.15 | 2,079,400 | — | — |
| 2013-02-26 | $25.98 | $89.05 | 2,375,000 | — | — |
| 2013-02-25 | $25.18 | $86.31 | 1,659,400 | — | — |
| 2013-02-22 | $24.43 | $83.74 | 1,589,100 | — | — |
| 2013-02-21 | $24.52 | $84.05 | 1,433,400 | — | — |
| 2013-02-20 | $24.54 | $84.12 | 1,473,000 | — | — |
| 2013-02-19 | $25.09 | $86.00 | 1,383,500 | — | — |
| 2013-02-15 | $24.74 | $84.80 | 1,293,300 | — | — |
| 2013-02-14 | $25.38 | $87.00 | 1,369,400 | — | — |
| 2013-02-13 | $25.61 | $87.79 | 1,146,100 | — | — |
| 2013-02-12 | $25.40 | $87.07 | 663,100 | — | — |
| 2013-02-11 | $25.52 | $87.48 | 618,800 | — | — |
| 2013-02-08 | $25.44 | $87.20 | 733,300 | — | — |
| 2013-02-07 | $25.48 | $87.34 | 900,900 | — | — |
| 2013-02-06 | $25.37 | $86.96 | 1,165,100 | — | — |
| 2013-02-05 | $25.45 | $87.24 | 781,900 | — | — |
| 2013-02-04 | $25.34 | $86.86 | 924,900 | — | — |
| 2013-02-01 | $25.41 | $87.10 | 1,056,700 | — | — |
| 2013-01-31 | $25.18 | $86.31 | 1,272,500 | — | — |
| 2013-01-30 | $24.98 | $85.63 | 869,800 | — | — |
| 2013-01-29 | $25.07 | $85.94 | 1,116,400 | — | — |
| 2013-01-28 | $24.72 | $84.74 | 931,500 | — | — |
| 2013-01-25 | $24.63 | $84.43 | 559,000 | — | — |
| 2013-01-24 | $24.70 | $84.67 | 1,259,100 | — | — |
| 2013-01-23 | $24.74 | $84.80 | 1,235,400 | — | — |
| 2013-01-22 | $24.63 | $84.43 | 2,549,600 | — | — |
| 2013-01-18 | $25.36 | $84.38 | 2,668,900 | — | — |
| 2013-01-17 | $25.79 | $85.81 | 1,957,200 | — | — |
| 2013-01-16 | $25.58 | $85.11 | 1,454,000 | — | — |
| 2013-01-15 | $25.41 | $84.55 | 973,600 | — | — |
| 2013-01-14 | $25.36 | $84.38 | 914,200 | — | — |
| 2013-01-11 | $25.02 | $83.25 | 1,111,800 | — | — |
| 2013-01-10 | $24.82 | $82.58 | 896,400 | — | — |
| 2013-01-09 | $24.49 | $81.48 | 926,100 | — | — |
| 2013-01-08 | $24.70 | $82.18 | 745,900 | — | — |
| 2013-01-07 | $24.75 | $82.35 | 707,800 | — | — |
| 2013-01-04 | $24.62 | $81.92 | 912,800 | — | — |
| 2013-01-03 | $24.62 | $81.92 | 1,111,400 | — | — |
| 2013-01-02 | $24.32 | $80.92 | 2,061,300 | — | — |