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
- 1992-05-13 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 | $13.09 | $55.32 | 55,900 | — | — |
| 2013-12-30 | $13.18 | $55.70 | 134,600 | — | — |
| 2013-12-27 | $13.07 | $55.24 | 79,700 | — | — |
| 2013-12-26 | $13.20 | $55.79 | 75,200 | — | — |
| 2013-12-24 | $13.34 | $56.38 | 59,400 | — | — |
| 2013-12-23 | $13.40 | $56.63 | 127,100 | — | — |
| 2013-12-20 | $13.17 | $55.66 | 143,900 | — | — |
| 2013-12-19 | $13.24 | $55.96 | 79,500 | — | — |
| 2013-12-18 | $13.07 | $55.24 | 95,300 | — | — |
| 2013-12-17 | $12.98 | $54.86 | 129,100 | — | — |
| 2013-12-16 | $12.86 | $54.35 | 70,000 | — | — |
| 2013-12-13 | $12.83 | $54.22 | 53,000 | — | — |
| 2013-12-12 | $12.87 | $54.39 | 77,500 | — | — |
| 2013-12-11 | $12.91 | $54.56 | 53,800 | — | — |
| 2013-12-10 | $13.00 | $54.94 | 57,500 | — | — |
| 2013-12-09 | $13.05 | $54.80 | 80,300 | — | — |
| 2013-12-06 | $13.06 | $54.84 | 56,900 | — | — |
| 2013-12-05 | $12.98 | $54.51 | 51,600 | — | — |
| 2013-12-04 | $13.09 | $54.97 | 57,300 | — | — |
| 2013-12-03 | $13.19 | $55.39 | 47,900 | — | — |
| 2013-12-02 | $13.27 | $55.72 | 55,200 | — | — |
| 2013-11-29 | $13.35 | $56.06 | 66,700 | — | — |
| 2013-11-27 | $13.43 | $56.40 | 69,900 | — | — |
| 2013-11-26 | $13.28 | $55.77 | 53,800 | — | — |
| 2013-11-25 | $13.24 | $55.60 | 28,800 | — | — |
| 2013-11-22 | $13.27 | $55.72 | 48,300 | — | — |
| 2013-11-21 | $13.33 | $55.98 | 23,200 | — | — |
| 2013-11-20 | $13.24 | $55.60 | 37,700 | — | — |
| 2013-11-19 | $13.24 | $55.60 | 44,900 | — | — |
| 2013-11-18 | $13.28 | $55.77 | 58,800 | — | — |
| 2013-11-15 | $13.23 | $55.56 | 55,700 | — | — |
| 2013-11-14 | $13.17 | $55.30 | 86,100 | — | — |
| 2013-11-13 | $13.10 | $55.01 | 62,600 | — | — |
| 2013-11-12 | $13.21 | $55.47 | 52,500 | — | — |
| 2013-11-11 | $13.27 | $55.72 | 29,700 | — | — |
| 2013-11-08 | $13.33 | $55.98 | 107,700 | — | — |
| 2013-11-07 | $13.46 | $56.52 | 52,000 | — | — |
| 2013-11-06 | $13.57 | $56.98 | 26,800 | — | — |
| 2013-11-05 | $13.66 | $57.01 | 13,800 | — | — |
| 2013-11-04 | $13.71 | $57.22 | 35,800 | — | — |
| 2013-11-01 | $13.73 | $57.30 | 29,100 | — | — |
| 2013-10-31 | $13.86 | $57.84 | 26,300 | — | — |
| 2013-10-30 | $13.90 | $58.01 | 39,300 | — | — |
| 2013-10-29 | $13.96 | $58.26 | 13,800 | — | — |
| 2013-10-28 | $13.98 | $58.34 | 51,800 | — | — |
| 2013-10-25 | $13.91 | $58.05 | 31,400 | — | — |
| 2013-10-24 | $13.86 | $57.84 | 16,100 | — | — |
| 2013-10-23 | $13.86 | $57.84 | 24,900 | — | — |
| 2013-10-22 | $13.67 | $57.05 | 35,300 | — | — |
| 2013-10-21 | $13.63 | $56.88 | 16,800 | — | — |
| 2013-10-18 | $13.61 | $56.80 | 15,000 | — | — |
| 2013-10-17 | $13.64 | $56.92 | 56,300 | — | — |
| 2013-10-16 | $13.45 | $56.13 | 33,600 | — | — |
| 2013-10-15 | $13.32 | $55.59 | 47,100 | — | — |
| 2013-10-14 | $13.39 | $55.88 | 29,300 | — | — |
| 2013-10-11 | $13.56 | $56.59 | 61,400 | — | — |
| 2013-10-10 | $13.54 | $56.51 | 38,000 | — | — |
| 2013-10-09 | $13.55 | $56.55 | 88,000 | — | — |
| 2013-10-08 | $13.65 | $56.62 | 43,300 | — | — |
| 2013-10-07 | $13.67 | $56.70 | 33,900 | — | — |
| 2013-10-04 | $13.79 | $57.20 | 34,100 | — | — |
| 2013-10-03 | $13.80 | $57.24 | 38,000 | — | — |
| 2013-10-02 | $13.85 | $57.45 | 26,300 | — | — |
| 2013-10-01 | $13.85 | $57.45 | 42,900 | — | — |
| 2013-09-30 | $13.83 | $57.36 | 31,200 | — | — |
| 2013-09-27 | $13.79 | $57.20 | 24,500 | — | — |
| 2013-09-26 | $13.79 | $57.20 | 30,100 | — | — |
| 2013-09-25 | $13.87 | $57.53 | 29,800 | — | — |
| 2013-09-24 | $13.90 | $57.65 | 25,600 | — | — |
| 2013-09-23 | $13.80 | $57.24 | 30,100 | — | — |
| 2013-09-20 | $13.75 | $57.03 | 42,900 | — | — |
| 2013-09-19 | $13.71 | $56.87 | 57,700 | — | — |
| 2013-09-18 | $13.75 | $57.03 | 55,300 | — | — |
| 2013-09-17 | $13.54 | $56.16 | 41,600 | — | — |
| 2013-09-16 | $13.28 | $55.08 | 42,200 | — | — |
| 2013-09-13 | $13.15 | $54.54 | 39,100 | — | — |
| 2013-09-12 | $13.04 | $54.09 | 43,400 | — | — |
| 2013-09-11 | $13.14 | $54.50 | 67,800 | — | — |
| 2013-09-10 | $13.24 | $54.57 | 23,100 | — | — |
| 2013-09-09 | $13.25 | $54.61 | 67,900 | — | — |
| 2013-09-06 | $13.25 | $54.61 | 41,400 | — | — |
| 2013-09-05 | $13.25 | $54.61 | 40,900 | — | — |
| 2013-09-04 | $13.46 | $55.47 | 20,100 | — | — |
| 2013-09-03 | $13.56 | $55.89 | 45,900 | — | — |
| 2013-08-30 | $13.36 | $55.06 | 34,200 | — | — |
| 2013-08-29 | $13.46 | $55.47 | 46,700 | — | — |
| 2013-08-28 | $13.25 | $54.61 | 37,200 | — | — |
| 2013-08-27 | $13.53 | $55.76 | 67,500 | — | — |
| 2013-08-26 | $13.37 | $55.10 | 28,700 | — | — |
| 2013-08-23 | $13.42 | $55.31 | 51,800 | — | — |
| 2013-08-22 | $13.54 | $55.80 | 37,000 | — | — |
| 2013-08-21 | $13.41 | $55.27 | 58,200 | — | — |
| 2013-08-20 | $13.31 | $54.86 | 105,400 | — | — |
| 2013-08-19 | $13.01 | $53.62 | 104,900 | — | — |
| 2013-08-16 | $12.92 | $53.25 | 22,700 | — | — |
| 2013-08-15 | $12.99 | $53.54 | 65,400 | — | — |
| 2013-08-14 | $13.08 | $53.91 | 58,900 | — | — |
| 2013-08-13 | $13.10 | $53.99 | 43,400 | — | — |
| 2013-08-12 | $13.19 | $54.36 | 52,500 | — | — |
| 2013-08-09 | $13.22 | $54.48 | 93,300 | — | — |
| 2013-08-08 | $13.40 | $55.23 | 33,500 | — | — |
| 2013-08-07 | $13.44 | $55.05 | 39,700 | — | — |
| 2013-08-06 | $13.50 | $55.29 | 66,500 | — | — |
| 2013-08-05 | $13.52 | $55.37 | 46,400 | — | — |
| 2013-08-02 | $13.61 | $55.74 | 32,200 | — | — |
| 2013-08-01 | $13.60 | $55.70 | 78,500 | — | — |
| 2013-07-31 | $13.60 | $55.70 | 54,500 | — | — |
| 2013-07-30 | $13.72 | $56.19 | 28,100 | — | — |
| 2013-07-29 | $13.71 | $56.15 | 44,300 | — | — |
| 2013-07-26 | $13.57 | $55.58 | 32,300 | — | — |
| 2013-07-25 | $13.60 | $55.70 | 56,700 | — | — |
| 2013-07-24 | $13.63 | $55.82 | 26,900 | — | — |
| 2013-07-23 | $13.73 | $56.23 | 61,200 | — | — |
| 2013-07-22 | $13.64 | $55.86 | 102,400 | — | — |
| 2013-07-19 | $13.88 | $56.85 | 36,100 | — | — |
| 2013-07-18 | $14.02 | $57.42 | 24,300 | — | — |
| 2013-07-17 | $14.06 | $57.58 | 49,400 | — | — |
| 2013-07-16 | $13.98 | $57.26 | 36,200 | — | — |
| 2013-07-15 | $13.91 | $56.97 | 27,000 | — | — |
| 2013-07-12 | $13.96 | $57.17 | 26,100 | — | — |
| 2013-07-11 | $14.01 | $57.38 | 51,500 | — | — |
| 2013-07-10 | $13.89 | $56.89 | 53,300 | — | — |
| 2013-07-09 | $14.00 | $57.34 | 31,400 | — | — |
| 2013-07-08 | $14.13 | $57.53 | 27,800 | — | — |
| 2013-07-05 | $14.10 | $57.41 | 43,800 | — | — |
| 2013-07-03 | $14.25 | $58.02 | 28,600 | — | — |
| 2013-07-02 | $14.41 | $58.67 | 50,200 | — | — |
| 2013-07-01 | $14.67 | $59.73 | 42,100 | — | — |
| 2013-06-28 | $14.62 | $59.52 | 72,500 | — | — |
| 2013-06-27 | $14.60 | $59.44 | 56,500 | — | — |
| 2013-06-26 | $14.19 | $57.77 | 46,100 | — | — |
| 2013-06-25 | $13.72 | $55.86 | 107,900 | — | — |
| 2013-06-24 | $13.65 | $55.57 | 85,000 | — | — |
| 2013-06-21 | $13.92 | $56.67 | 62,900 | — | — |
| 2013-06-20 | $14.00 | $57.00 | 78,900 | — | — |
| 2013-06-19 | $14.16 | $57.65 | 47,400 | — | — |
| 2013-06-18 | $14.20 | $57.81 | 42,500 | — | — |
| 2013-06-17 | $14.34 | $58.38 | 52,000 | — | — |
| 2013-06-14 | $14.41 | $58.67 | 123,200 | — | — |
| 2013-06-13 | $14.34 | $58.38 | 78,500 | — | — |
| 2013-06-12 | $14.15 | $57.61 | 121,700 | — | — |
| 2013-06-11 | $14.55 | $59.24 | 94,200 | — | — |
| 2013-06-10 | $14.83 | $60.04 | 51,100 | — | — |
| 2013-06-07 | $15.08 | $61.05 | 123,000 | — | — |
| 2013-06-06 | $15.00 | $60.72 | 49,200 | — | — |
| 2013-06-05 | $14.93 | $60.44 | 56,300 | — | — |
| 2013-06-04 | $14.86 | $60.16 | 109,700 | — | — |
| 2013-06-03 | $14.81 | $59.95 | 176,500 | — | — |
| 2013-05-31 | $15.17 | $61.41 | 54,200 | — | — |
| 2013-05-30 | $15.53 | $62.87 | 62,300 | — | — |
| 2013-05-29 | $15.72 | $63.64 | 65,100 | — | — |
| 2013-05-28 | $15.85 | $64.16 | 38,300 | — | — |
| 2013-05-24 | $15.95 | $64.57 | 10,800 | — | — |
| 2013-05-23 | $16.00 | $64.77 | 12,600 | — | — |
| 2013-05-22 | $16.01 | $64.81 | 17,500 | — | — |
| 2013-05-21 | $15.97 | $64.65 | 24,400 | — | — |
| 2013-05-20 | $16.17 | $65.46 | 30,900 | — | — |
| 2013-05-17 | $16.04 | $64.93 | 23,200 | — | — |
| 2013-05-16 | $16.05 | $64.97 | 11,600 | — | — |
| 2013-05-15 | $16.02 | $64.85 | 21,400 | — | — |
| 2013-05-14 | $16.16 | $65.42 | 49,400 | — | — |
| 2013-05-13 | $16.12 | $65.26 | 23,900 | — | — |
| 2013-05-10 | $16.20 | $65.58 | 13,700 | — | — |
| 2013-05-09 | $16.17 | $65.46 | 18,800 | — | — |
| 2013-05-08 | $16.27 | $65.52 | 16,400 | — | — |
| 2013-05-07 | $16.22 | $65.32 | 16,700 | — | — |
| 2013-05-06 | $16.15 | $65.04 | 47,100 | — | — |
| 2013-05-03 | $16.23 | $65.36 | 31,100 | — | — |
| 2013-05-02 | $16.21 | $65.28 | 17,500 | — | — |
| 2013-05-01 | $16.18 | $65.16 | 16,400 | — | — |
| 2013-04-30 | $16.22 | $65.32 | 20,200 | — | — |
| 2013-04-29 | $16.20 | $65.24 | 25,600 | — | — |
| 2013-04-26 | $16.14 | $65.00 | 15,500 | — | — |
| 2013-04-25 | $16.08 | $64.76 | 13,400 | — | — |
| 2013-04-24 | $16.02 | $64.52 | 25,700 | — | — |
| 2013-04-23 | $16.11 | $64.88 | 20,800 | — | — |
| 2013-04-22 | $16.05 | $64.64 | 10,400 | — | — |
| 2013-04-19 | $16.09 | $64.80 | 5,400 | — | — |
| 2013-04-18 | $16.03 | $64.56 | 19,000 | — | — |
| 2013-04-17 | $16.07 | $64.72 | 6,200 | — | — |
| 2013-04-16 | $16.00 | $64.44 | 17,700 | — | — |
| 2013-04-15 | $16.00 | $64.44 | 10,300 | — | — |
| 2013-04-12 | $16.06 | $64.68 | 20,100 | — | — |
| 2013-04-11 | $16.03 | $64.56 | 18,800 | — | — |
| 2013-04-10 | $16.11 | $64.88 | 18,000 | — | — |
| 2013-04-09 | $16.11 | $64.88 | 16,000 | — | — |
| 2013-04-08 | $16.17 | $64.78 | 32,400 | — | — |
| 2013-04-05 | $16.13 | $64.62 | 56,900 | — | — |
| 2013-04-04 | $16.00 | $64.10 | 17,500 | — | — |
| 2013-04-03 | $15.96 | $63.94 | 21,100 | — | — |
| 2013-04-02 | $15.93 | $63.82 | 28,700 | — | — |
| 2013-04-01 | $15.84 | $63.46 | 32,400 | — | — |
| 2013-03-28 | $15.83 | $63.42 | 16,200 | — | — |
| 2013-03-27 | $15.80 | $63.30 | 39,500 | — | — |
| 2013-03-26 | $15.75 | $63.10 | 33,900 | — | — |
| 2013-03-25 | $15.84 | $63.46 | 56,000 | — | — |
| 2013-03-22 | $15.97 | $63.98 | 28,700 | — | — |
| 2013-03-21 | $16.06 | $64.34 | 43,800 | — | — |
| 2013-03-20 | $16.02 | $64.18 | 31,900 | — | — |
| 2013-03-19 | $15.88 | $63.62 | 37,200 | — | — |
| 2013-03-18 | $15.75 | $63.10 | 58,800 | — | — |
| 2013-03-15 | $15.73 | $63.02 | 120,900 | — | — |
| 2013-03-14 | $16.02 | $64.18 | 107,000 | — | — |
| 2013-03-13 | $16.23 | $65.02 | 49,700 | — | — |
| 2013-03-12 | $16.34 | $65.46 | 55,400 | — | — |
| 2013-03-11 | $16.41 | $65.75 | 22,500 | — | — |
| 2013-03-08 | $16.52 | $66.19 | 28,500 | — | — |
| 2013-03-07 | $16.65 | $66.71 | 12,600 | — | — |
| 2013-03-06 | $16.69 | $66.53 | 23,500 | — | — |
| 2013-03-05 | $16.50 | $65.77 | 22,000 | — | — |
| 2013-03-04 | $16.65 | $66.37 | 19,600 | — | — |
| 2013-03-01 | $16.60 | $66.17 | 15,800 | — | — |
| 2013-02-28 | $16.60 | $66.17 | 28,500 | — | — |
| 2013-02-27 | $16.64 | $66.33 | 15,500 | — | — |
| 2013-02-26 | $16.55 | $65.97 | 20,200 | — | — |
| 2013-02-25 | $16.53 | $65.89 | 14,700 | — | — |
| 2013-02-22 | $16.60 | $66.17 | 27,300 | — | — |
| 2013-02-21 | $16.67 | $66.45 | 15,600 | — | — |
| 2013-02-20 | $16.58 | $66.09 | 29,500 | — | — |
| 2013-02-19 | $16.64 | $66.33 | 24,300 | — | — |
| 2013-02-15 | $16.67 | $66.45 | 23,900 | — | — |
| 2013-02-14 | $16.63 | $66.29 | 23,800 | — | — |
| 2013-02-13 | $16.79 | $66.93 | 34,300 | — | — |
| 2013-02-12 | $16.74 | $66.73 | 13,200 | — | — |
| 2013-02-11 | $16.71 | $66.61 | 34,000 | — | — |
| 2013-02-08 | $16.77 | $66.85 | 12,900 | — | — |
| 2013-02-07 | $16.89 | $67.33 | 30,200 | — | — |
| 2013-02-06 | $16.82 | $66.71 | 12,000 | — | — |
| 2013-02-05 | $16.65 | $66.04 | 17,500 | — | — |
| 2013-02-04 | $16.72 | $66.32 | 17,200 | — | — |
| 2013-02-01 | $16.91 | $67.07 | 9,000 | — | — |
| 2013-01-31 | $16.83 | $66.75 | 17,700 | — | — |
| 2013-01-30 | $16.90 | $67.03 | 28,900 | — | — |
| 2013-01-29 | $16.81 | $66.67 | 31,200 | — | — |
| 2013-01-28 | $16.89 | $66.99 | 28,200 | — | — |
| 2013-01-25 | $17.06 | $67.67 | 7,200 | — | — |
| 2013-01-24 | $17.13 | $67.94 | 7,900 | — | — |
| 2013-01-23 | $17.10 | $67.82 | 20,000 | — | — |
| 2013-01-22 | $17.00 | $67.43 | 13,200 | — | — |
| 2013-01-18 | $17.00 | $67.43 | 4,800 | — | — |
| 2013-01-17 | $16.97 | $67.31 | 13,300 | — | — |
| 2013-01-16 | $17.00 | $67.43 | 20,200 | — | — |
| 2013-01-15 | $16.91 | $67.07 | 17,000 | — | — |
| 2013-01-14 | $17.06 | $67.67 | 14,100 | — | — |
| 2013-01-11 | $17.09 | $67.78 | 18,100 | — | — |
| 2013-01-10 | $17.14 | $67.98 | 18,800 | — | — |
| 2013-01-09 | $17.09 | $67.45 | 40,200 | — | — |
| 2013-01-08 | $17.07 | $67.37 | 44,300 | — | — |
| 2013-01-07 | $17.13 | $67.61 | 24,700 | — | — |
| 2013-01-04 | $17.05 | $67.29 | 20,300 | — | — |
| 2013-01-03 | $16.97 | $66.98 | 33,800 | — | — |
| 2013-01-02 | $16.91 | $66.74 | 32,600 | — | — |