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
- 1989-04-21 to 2026-09-03
- 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 | $16.07 | $236.18 | 49,300 | — | — |
| 2013-12-30 | $15.99 | $235.01 | 45,400 | — | — |
| 2013-12-27 | $16.12 | $236.92 | 19,000 | — | — |
| 2013-12-26 | $16.13 | $237.07 | 33,900 | — | — |
| 2013-12-24 | $16.12 | $236.92 | 16,300 | — | — |
| 2013-12-23 | $16.14 | $237.21 | 57,300 | — | — |
| 2013-12-20 | $15.90 | $233.69 | 25,000 | — | — |
| 2013-12-19 | $15.84 | $232.80 | 22,900 | — | — |
| 2013-12-18 | $15.83 | $232.66 | 52,800 | — | — |
| 2013-12-17 | $15.81 | $232.36 | 42,700 | — | — |
| 2013-12-16 | $15.73 | $231.19 | 57,600 | — | — |
| 2013-12-13 | $15.79 | $232.07 | 17,800 | — | — |
| 2013-12-12 | $15.79 | $232.07 | 83,800 | — | — |
| 2013-12-11 | $15.75 | $231.48 | 29,300 | — | — |
| 2013-12-10 | $15.81 | $232.36 | 19,200 | — | — |
| 2013-12-09 | $15.88 | $231.77 | 29,700 | — | — |
| 2013-12-06 | $15.91 | $232.21 | 33,500 | — | — |
| 2013-12-05 | $15.87 | $231.63 | 23,300 | — | — |
| 2013-12-04 | $15.88 | $231.77 | 17,600 | — | — |
| 2013-12-03 | $15.91 | $232.21 | 23,500 | — | — |
| 2013-12-02 | $15.87 | $231.63 | 29,400 | — | — |
| 2013-11-29 | $15.86 | $231.48 | 43,000 | — | — |
| 2013-11-27 | $15.82 | $230.90 | 12,600 | — | — |
| 2013-11-26 | $15.81 | $230.75 | 28,500 | — | — |
| 2013-11-25 | $15.76 | $230.02 | 38,000 | — | — |
| 2013-11-22 | $15.84 | $231.19 | 19,200 | — | — |
| 2013-11-21 | $15.87 | $231.63 | 15,700 | — | — |
| 2013-11-20 | $15.83 | $231.05 | 35,100 | — | — |
| 2013-11-19 | $15.87 | $231.63 | 21,700 | — | — |
| 2013-11-18 | $15.88 | $231.77 | 14,000 | — | — |
| 2013-11-15 | $15.90 | $232.07 | 14,500 | — | — |
| 2013-11-14 | $15.96 | $232.94 | 10,400 | — | — |
| 2013-11-13 | $15.90 | $232.07 | 24,900 | — | — |
| 2013-11-12 | $16.02 | $233.82 | 7,700 | — | — |
| 2013-11-11 | $16.07 | $234.55 | 12,600 | — | — |
| 2013-11-08 | $16.06 | $234.40 | 11,700 | — | — |
| 2013-11-07 | $16.06 | $234.40 | 22,900 | — | — |
| 2013-11-06 | $16.12 | $235.28 | 64,300 | — | — |
| 2013-11-05 | $16.16 | $234.17 | 44,600 | — | — |
| 2013-11-04 | $16.29 | $236.05 | 6,900 | — | — |
| 2013-11-01 | $16.22 | $235.04 | 40,200 | — | — |
| 2013-10-31 | $16.23 | $235.18 | 8,300 | — | — |
| 2013-10-30 | $16.28 | $235.91 | 12,200 | — | — |
| 2013-10-29 | $16.29 | $236.05 | 12,000 | — | — |
| 2013-10-28 | $16.30 | $236.20 | 13,300 | — | — |
| 2013-10-25 | $16.24 | $235.33 | 6,000 | — | — |
| 2013-10-24 | $16.15 | $234.02 | 12,900 | — | — |
| 2013-10-23 | $16.13 | $233.73 | 10,100 | — | — |
| 2013-10-22 | $16.07 | $232.86 | 15,100 | — | — |
| 2013-10-21 | $15.99 | $231.71 | 24,000 | — | — |
| 2013-10-18 | $15.93 | $230.84 | 13,400 | — | — |
| 2013-10-17 | $16.01 | $232.00 | 31,500 | — | — |
| 2013-10-16 | $15.93 | $230.84 | 22,900 | — | — |
| 2013-10-15 | $15.89 | $230.26 | 19,300 | — | — |
| 2013-10-14 | $15.94 | $230.98 | 12,900 | — | — |
| 2013-10-11 | $15.94 | $230.98 | 20,900 | — | — |
| 2013-10-10 | $15.80 | $228.95 | 16,800 | — | — |
| 2013-10-09 | $15.72 | $227.79 | 23,100 | — | — |
| 2013-10-08 | $15.74 | $226.40 | 11,900 | — | — |
| 2013-10-07 | $15.72 | $226.11 | 15,900 | — | — |
| 2013-10-04 | $15.84 | $227.84 | 9,200 | — | — |
| 2013-10-03 | $15.79 | $227.12 | 19,600 | — | — |
| 2013-10-02 | $15.88 | $228.42 | 20,700 | — | — |
| 2013-10-01 | $15.96 | $229.57 | 18,900 | — | — |
| 2013-09-30 | $15.92 | $228.99 | 15,200 | — | — |
| 2013-09-27 | $15.90 | $228.70 | 31,900 | — | — |
| 2013-09-26 | $15.86 | $228.13 | 22,400 | — | — |
| 2013-09-25 | $15.85 | $227.98 | 16,600 | — | — |
| 2013-09-24 | $15.82 | $227.55 | 12,800 | — | — |
| 2013-09-23 | $15.78 | $226.98 | 35,000 | — | — |
| 2013-09-20 | $15.80 | $227.26 | 31,300 | — | — |
| 2013-09-19 | $15.86 | $228.13 | 24,700 | — | — |
| 2013-09-18 | $15.92 | $228.99 | 34,700 | — | — |
| 2013-09-17 | $15.67 | $225.39 | 46,100 | — | — |
| 2013-09-16 | $15.70 | $225.83 | 21,800 | — | — |
| 2013-09-13 | $15.64 | $224.96 | 13,100 | — | — |
| 2013-09-12 | $15.63 | $224.82 | 19,700 | — | — |
| 2013-09-11 | $15.64 | $224.96 | 16,900 | — | — |
| 2013-09-10 | $15.85 | $226.32 | 15,300 | — | — |
| 2013-09-09 | $15.79 | $225.46 | 20,700 | — | — |
| 2013-09-06 | $15.75 | $224.89 | 16,100 | — | — |
| 2013-09-05 | $15.73 | $224.60 | 17,300 | — | — |
| 2013-09-04 | $15.84 | $226.17 | 12,500 | — | — |
| 2013-09-03 | $15.76 | $225.03 | 18,100 | — | — |
| 2013-08-30 | $15.89 | $226.89 | 9,700 | — | — |
| 2013-08-29 | $15.80 | $225.60 | 14,400 | — | — |
| 2013-08-28 | $15.78 | $225.32 | 7,400 | — | — |
| 2013-08-27 | $15.67 | $223.75 | 12,300 | — | — |
| 2013-08-26 | $15.72 | $224.46 | 13,800 | — | — |
| 2013-08-23 | $15.73 | $224.60 | 16,800 | — | — |
| 2013-08-22 | $15.82 | $225.89 | 17,900 | — | — |
| 2013-08-21 | $15.73 | $224.60 | 53,100 | — | — |
| 2013-08-20 | $15.72 | $224.46 | 24,700 | — | — |
| 2013-08-19 | $15.71 | $224.32 | 38,100 | — | — |
| 2013-08-16 | $15.80 | $225.60 | 26,400 | — | — |
| 2013-08-15 | $15.93 | $227.46 | 20,200 | — | — |
| 2013-08-14 | $16.03 | $228.89 | 29,400 | — | — |
| 2013-08-13 | $15.99 | $228.31 | 20,000 | — | — |
| 2013-08-12 | $15.99 | $228.31 | 28,900 | — | — |
| 2013-08-09 | $15.80 | $225.60 | 15,900 | — | — |
| 2013-08-08 | $15.81 | $225.74 | 12,400 | — | — |
| 2013-08-07 | $15.87 | $224.94 | 12,200 | — | — |
| 2013-08-06 | $15.83 | $224.38 | 13,600 | — | — |
| 2013-08-05 | $15.75 | $223.24 | 21,400 | — | — |
| 2013-08-02 | $15.95 | $226.08 | 17,800 | — | — |
| 2013-08-01 | $15.86 | $224.80 | 27,900 | — | — |
| 2013-07-31 | $15.89 | $225.23 | 13,300 | — | — |
| 2013-07-30 | $15.93 | $225.80 | 21,400 | — | — |
| 2013-07-29 | $16.01 | $226.93 | 18,800 | — | — |
| 2013-07-26 | $16.04 | $227.35 | 18,800 | — | — |
| 2013-07-25 | $16.05 | $227.50 | 22,300 | — | — |
| 2013-07-24 | $15.98 | $226.50 | 22,400 | — | — |
| 2013-07-23 | $16.16 | $229.06 | 14,100 | — | — |
| 2013-07-22 | $16.18 | $229.34 | 16,100 | — | — |
| 2013-07-19 | $16.21 | $229.76 | 21,600 | — | — |
| 2013-07-18 | $16.28 | $230.76 | 18,400 | — | — |
| 2013-07-17 | $16.18 | $229.34 | 38,900 | — | — |
| 2013-07-16 | $15.93 | $225.80 | 18,900 | — | — |
| 2013-07-15 | $16.05 | $227.50 | 21,800 | — | — |
| 2013-07-12 | $16.02 | $227.07 | 31,400 | — | — |
| 2013-07-11 | $15.89 | $225.23 | 28,400 | — | — |
| 2013-07-10 | $15.56 | $220.55 | 28,500 | — | — |
| 2013-07-09 | $15.56 | $220.55 | 63,900 | — | — |
| 2013-07-08 | $15.40 | $216.64 | 49,800 | — | — |
| 2013-07-05 | $15.39 | $216.50 | 34,200 | — | — |
| 2013-07-03 | $15.79 | $222.12 | 20,800 | — | — |
| 2013-07-02 | $15.93 | $224.09 | 19,000 | — | — |
| 2013-07-01 | $15.97 | $224.66 | 16,800 | — | — |
| 2013-06-28 | $15.90 | $223.67 | 33,800 | — | — |
| 2013-06-27 | $15.87 | $223.25 | 41,500 | — | — |
| 2013-06-26 | $15.67 | $220.44 | 46,500 | — | — |
| 2013-06-25 | $15.37 | $216.22 | 40,200 | — | — |
| 2013-06-24 | $15.41 | $216.78 | 49,400 | — | — |
| 2013-06-21 | $15.61 | $219.59 | 25,500 | — | — |
| 2013-06-20 | $15.49 | $217.90 | 60,100 | — | — |
| 2013-06-19 | $15.85 | $222.97 | 20,900 | — | — |
| 2013-06-18 | $16.01 | $225.22 | 53,500 | — | — |
| 2013-06-17 | $16.06 | $225.92 | 41,700 | — | — |
| 2013-06-14 | $16.05 | $225.78 | 42,000 | — | — |
| 2013-06-13 | $15.91 | $223.81 | 69,200 | — | — |
| 2013-06-12 | $15.88 | $223.39 | 50,500 | — | — |
| 2013-06-11 | $16.15 | $227.19 | 88,800 | — | — |
| 2013-06-10 | $16.63 | $232.31 | 32,000 | — | — |
| 2013-06-07 | $16.83 | $235.10 | 35,100 | — | — |
| 2013-06-06 | $17.00 | $237.48 | 21,900 | — | — |
| 2013-06-05 | $16.87 | $235.66 | 23,400 | — | — |
| 2013-06-04 | $16.88 | $235.80 | 49,000 | — | — |
| 2013-06-03 | $16.88 | $235.80 | 65,900 | — | — |
| 2013-05-31 | $17.32 | $241.95 | 22,500 | — | — |
| 2013-05-30 | $17.45 | $243.76 | 35,600 | — | — |
| 2013-05-29 | $17.37 | $242.65 | 53,300 | — | — |
| 2013-05-28 | $17.93 | $250.47 | 20,900 | — | — |
| 2013-05-24 | $17.88 | $249.77 | 7,300 | — | — |
| 2013-05-23 | $17.98 | $251.17 | 16,800 | — | — |
| 2013-05-22 | $17.93 | $250.47 | 11,100 | — | — |
| 2013-05-21 | $17.99 | $251.31 | 14,200 | — | — |
| 2013-05-20 | $17.95 | $250.75 | 17,500 | — | — |
| 2013-05-17 | $17.92 | $250.33 | 11,000 | — | — |
| 2013-05-16 | $17.95 | $250.75 | 12,700 | — | — |
| 2013-05-15 | $18.02 | $251.73 | 15,700 | — | — |
| 2013-05-14 | $18.11 | $252.98 | 24,000 | — | — |
| 2013-05-13 | $18.25 | $254.94 | 8,200 | — | — |
| 2013-05-10 | $18.25 | $254.94 | 7,600 | — | — |
| 2013-05-09 | $18.22 | $254.52 | 7,200 | — | — |
| 2013-05-08 | $18.34 | $254.58 | 12,000 | — | — |
| 2013-05-07 | $18.29 | $253.88 | 10,600 | — | — |
| 2013-05-06 | $18.16 | $252.08 | 13,500 | — | — |
| 2013-05-03 | $18.24 | $253.19 | 9,100 | — | — |
| 2013-05-02 | $18.28 | $253.74 | 6,700 | — | — |
| 2013-05-01 | $18.30 | $254.02 | 30,200 | — | — |
| 2013-04-30 | $18.27 | $253.61 | 10,400 | — | — |
| 2013-04-29 | $18.28 | $253.74 | 9,300 | — | — |
| 2013-04-26 | $18.26 | $253.47 | 9,200 | — | — |
| 2013-04-25 | $18.22 | $252.91 | 16,900 | — | — |
| 2013-04-24 | $18.17 | $252.22 | 7,400 | — | — |
| 2013-04-23 | $18.09 | $251.11 | 13,700 | — | — |
| 2013-04-22 | $17.87 | $248.05 | 13,000 | — | — |
| 2013-04-19 | $17.89 | $248.33 | 11,100 | — | — |
| 2013-04-18 | $17.91 | $248.61 | 16,800 | — | — |
| 2013-04-17 | $17.95 | $249.16 | 19,300 | — | — |
| 2013-04-16 | $17.95 | $249.16 | 22,200 | — | — |
| 2013-04-15 | $17.99 | $249.72 | 11,000 | — | — |
| 2013-04-12 | $18.14 | $251.80 | 10,400 | — | — |
| 2013-04-11 | $18.12 | $251.52 | 18,000 | — | — |
| 2013-04-10 | $18.21 | $252.77 | 17,900 | — | — |
| 2013-04-09 | $18.20 | $252.63 | 11,200 | — | — |
| 2013-04-08 | $18.30 | $252.41 | 29,500 | — | — |
| 2013-04-05 | $18.32 | $252.69 | 12,200 | — | — |
| 2013-04-04 | $18.31 | $252.55 | 7,900 | — | — |
| 2013-04-03 | $18.31 | $252.55 | 12,500 | — | — |
| 2013-04-02 | $18.42 | $254.07 | 21,700 | — | — |
| 2013-04-01 | $18.33 | $252.83 | 22,300 | — | — |
| 2013-03-28 | $18.29 | $252.27 | 9,400 | — | — |
| 2013-03-27 | $18.27 | $252.00 | 4,700 | — | — |
| 2013-03-26 | $18.28 | $252.14 | 14,800 | — | — |
| 2013-03-25 | $18.26 | $251.86 | 25,600 | — | — |
| 2013-03-22 | $18.33 | $252.83 | 22,600 | — | — |
| 2013-03-21 | $18.26 | $251.86 | 17,500 | — | — |
| 2013-03-20 | $18.18 | $250.76 | 21,500 | — | — |
| 2013-03-19 | $18.04 | $248.83 | 18,500 | — | — |
| 2013-03-18 | $17.99 | $248.14 | 23,800 | — | — |
| 2013-03-15 | $17.65 | $243.45 | 38,900 | — | — |
| 2013-03-14 | $18.07 | $249.24 | 22,100 | — | — |
| 2013-03-13 | $18.26 | $251.86 | 14,200 | — | — |
| 2013-03-12 | $18.31 | $252.55 | 18,700 | — | — |
| 2013-03-11 | $18.39 | $253.65 | 15,500 | — | — |
| 2013-03-08 | $18.34 | $252.96 | 21,100 | — | — |
| 2013-03-07 | $18.28 | $252.14 | 21,200 | — | — |
| 2013-03-06 | $18.35 | $251.50 | 22,000 | — | — |
| 2013-03-05 | $18.34 | $251.36 | 20,100 | — | — |
| 2013-03-04 | $18.13 | $248.49 | 35,100 | — | — |
| 2013-03-01 | $18.16 | $248.90 | 24,000 | — | — |
| 2013-02-28 | $18.06 | $247.53 | 30,300 | — | — |
| 2013-02-27 | $17.93 | $245.74 | 26,000 | — | — |
| 2013-02-26 | $17.80 | $243.96 | 22,100 | — | — |
| 2013-02-25 | $17.72 | $242.87 | 14,800 | — | — |
| 2013-02-22 | $17.75 | $243.28 | 13,900 | — | — |
| 2013-02-21 | $17.82 | $244.24 | 18,800 | — | — |
| 2013-02-20 | $17.88 | $245.06 | 30,200 | — | — |
| 2013-02-19 | $17.86 | $244.79 | 24,200 | — | — |
| 2013-02-15 | $17.71 | $242.73 | 17,600 | — | — |
| 2013-02-14 | $17.66 | $242.04 | 22,300 | — | — |
| 2013-02-13 | $17.73 | $243.00 | 15,800 | — | — |
| 2013-02-12 | $17.62 | $241.50 | 23,000 | — | — |
| 2013-02-11 | $17.64 | $241.77 | 40,100 | — | — |
| 2013-02-08 | $17.76 | $243.41 | 18,400 | — | — |
| 2013-02-07 | $17.78 | $243.69 | 25,600 | — | — |
| 2013-02-06 | $18.07 | $246.07 | 19,100 | — | — |
| 2013-02-05 | $18.14 | $247.03 | 14,100 | — | — |
| 2013-02-04 | $17.99 | $244.98 | 17,800 | — | — |
| 2013-02-01 | $18.08 | $246.21 | 20,500 | — | — |
| 2013-01-31 | $18.00 | $245.12 | 41,700 | — | — |
| 2013-01-30 | $18.07 | $246.07 | 13,900 | — | — |
| 2013-01-29 | $18.00 | $245.12 | 47,000 | — | — |
| 2013-01-28 | $18.14 | $247.03 | 42,300 | — | — |
| 2013-01-25 | $17.99 | $244.98 | 14,100 | — | — |
| 2013-01-24 | $17.88 | $243.49 | 28,600 | — | — |
| 2013-01-23 | $17.82 | $242.67 | 30,900 | — | — |
| 2013-01-22 | $17.84 | $242.94 | 26,800 | — | — |
| 2013-01-18 | $17.84 | $242.94 | 29,900 | — | — |
| 2013-01-17 | $17.80 | $242.40 | 29,200 | — | — |
| 2013-01-16 | $17.78 | $242.12 | 23,500 | — | — |
| 2013-01-15 | $17.83 | $242.81 | 30,700 | — | — |
| 2013-01-14 | $17.94 | $244.30 | 14,900 | — | — |
| 2013-01-11 | $18.10 | $246.48 | 26,900 | — | — |
| 2013-01-10 | $18.00 | $245.12 | 26,400 | — | — |
| 2013-01-09 | $17.98 | $243.27 | 24,500 | — | — |
| 2013-01-08 | $17.93 | $242.59 | 27,000 | — | — |
| 2013-01-07 | $17.84 | $241.37 | 14,400 | — | — |
| 2013-01-04 | $17.75 | $240.16 | 28,700 | — | — |
| 2013-01-03 | $17.69 | $239.34 | 25,600 | — | — |
| 2013-01-02 | $17.61 | $238.26 | 28,400 | — | — |