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
- 1986-11-26 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 | $25.84 | $32.64 | 57,300 | — | — |
| 2013-12-30 | $25.85 | $32.65 | 53,700 | — | — |
| 2013-12-27 | $25.83 | $32.62 | 69,600 | — | — |
| 2013-12-26 | $25.89 | $32.71 | 60,900 | — | — |
| 2013-12-24 | $26.37 | $33.31 | 43,500 | — | — |
| 2013-12-23 | $26.08 | $32.94 | 114,000 | — | — |
| 2013-12-20 | $25.59 | $32.32 | 192,300 | — | — |
| 2013-12-19 | $25.03 | $31.61 | 54,000 | — | — |
| 2013-12-18 | $25.42 | $32.10 | 150,000 | — | — |
| 2013-12-17 | $25.08 | $31.68 | 123,300 | — | — |
| 2013-12-16 | $24.90 | $31.45 | 237,900 | — | — |
| 2013-12-13 | $25.01 | $31.59 | 61,200 | — | — |
| 2013-12-12 | $24.97 | $31.54 | 104,700 | — | — |
| 2013-12-11 | $24.64 | $31.13 | 139,200 | — | — |
| 2013-12-10 | $24.88 | $31.42 | 207,000 | — | — |
| 2013-12-09 | $25.14 | $31.75 | 72,000 | — | — |
| 2013-12-06 | $25.28 | $31.93 | 103,200 | — | — |
| 2013-12-05 | $25.00 | $31.58 | 211,500 | — | — |
| 2013-12-04 | $25.16 | $31.78 | 103,200 | — | — |
| 2013-12-03 | $25.05 | $31.64 | 202,200 | — | — |
| 2013-12-02 | $24.87 | $31.41 | 293,100 | — | — |
| 2013-11-29 | $25.31 | $31.97 | 76,500 | — | — |
| 2013-11-27 | $25.23 | $31.86 | 179,400 | — | — |
| 2013-11-26 | $24.78 | $31.30 | 154,200 | — | — |
| 2013-11-25 | $24.74 | $31.25 | 251,700 | — | — |
| 2013-11-22 | $24.12 | $30.46 | 231,900 | — | — |
| 2013-11-21 | $23.79 | $30.05 | 156,300 | — | — |
| 2013-11-20 | $23.68 | $29.91 | 291,600 | — | — |
| 2013-11-19 | $23.66 | $29.88 | 106,800 | — | — |
| 2013-11-18 | $23.70 | $29.94 | 379,500 | — | — |
| 2013-11-15 | $23.69 | $29.93 | 105,000 | — | — |
| 2013-11-14 | $23.70 | $29.94 | 71,100 | — | — |
| 2013-11-13 | $23.60 | $29.80 | 135,000 | — | — |
| 2013-11-12 | $23.33 | $29.47 | 305,400 | — | — |
| 2013-11-11 | $23.33 | $29.47 | 342,000 | — | — |
| 2013-11-08 | $23.57 | $29.78 | 278,400 | — | — |
| 2013-11-07 | $23.02 | $29.08 | 25,500 | — | — |
| 2013-11-06 | $23.33 | $29.47 | 13,200 | — | — |
| 2013-11-05 | $23.25 | $29.32 | 36,000 | — | — |
| 2013-11-04 | $23.09 | $29.11 | 155,100 | — | — |
| 2013-11-01 | $23.39 | $29.49 | 113,400 | — | — |
| 2013-10-31 | $23.34 | $29.43 | 142,800 | — | — |
| 2013-10-30 | $23.43 | $29.54 | 66,900 | — | — |
| 2013-10-29 | $23.40 | $29.51 | 160,200 | — | — |
| 2013-10-28 | $23.64 | $29.80 | 100,800 | — | — |
| 2013-10-25 | $23.33 | $29.42 | 156,900 | — | — |
| 2013-10-24 | $21.91 | $27.62 | 33,900 | — | — |
| 2013-10-23 | $21.66 | $27.32 | 36,600 | — | — |
| 2013-10-22 | $21.56 | $27.18 | 61,200 | — | — |
| 2013-10-21 | $21.44 | $27.03 | 82,500 | — | — |
| 2013-10-18 | $21.51 | $27.13 | 68,700 | — | — |
| 2013-10-17 | $21.20 | $26.73 | 55,200 | — | — |
| 2013-10-16 | $20.93 | $26.39 | 49,500 | — | — |
| 2013-10-15 | $20.54 | $25.90 | 102,000 | — | — |
| 2013-10-14 | $20.78 | $26.21 | 51,000 | — | — |
| 2013-10-11 | $20.33 | $25.63 | 51,000 | — | — |
| 2013-10-10 | $19.62 | $24.74 | 84,300 | — | — |
| 2013-10-09 | $19.34 | $24.39 | 41,700 | — | — |
| 2013-10-08 | $19.34 | $24.39 | 34,200 | — | — |
| 2013-10-07 | $19.48 | $24.56 | 72,900 | — | — |
| 2013-10-04 | $20.02 | $25.24 | 17,100 | — | — |
| 2013-10-03 | $19.62 | $24.74 | 58,200 | — | — |
| 2013-10-02 | $19.79 | $24.96 | 84,300 | — | — |
| 2013-10-01 | $20.42 | $25.74 | 63,600 | — | — |
| 2013-09-30 | $20.08 | $25.32 | 87,600 | — | — |
| 2013-09-27 | $20.29 | $25.58 | 59,100 | — | — |
| 2013-09-26 | $20.27 | $25.55 | 21,000 | — | — |
| 2013-09-25 | $20.42 | $25.74 | 38,100 | — | — |
| 2013-09-24 | $20.42 | $25.74 | 285,300 | — | — |
| 2013-09-23 | $20.71 | $26.12 | 41,400 | — | — |
| 2013-09-20 | $20.84 | $26.28 | 71,100 | — | — |
| 2013-09-19 | $20.42 | $25.75 | 16,500 | — | — |
| 2013-09-18 | $20.53 | $25.89 | 83,400 | — | — |
| 2013-09-17 | $20.08 | $25.32 | 21,600 | — | — |
| 2013-09-16 | $19.75 | $24.91 | 35,400 | — | — |
| 2013-09-13 | $19.86 | $25.04 | 9,300 | — | — |
| 2013-09-12 | $19.73 | $24.88 | 21,300 | — | — |
| 2013-09-11 | $19.95 | $25.16 | 29,100 | — | — |
| 2013-09-10 | $20.12 | $25.37 | 37,200 | — | — |
| 2013-09-09 | $19.91 | $25.11 | 45,300 | — | — |
| 2013-09-06 | $19.69 | $24.83 | 44,700 | — | — |
| 2013-09-05 | $19.86 | $25.04 | 21,000 | — | — |
| 2013-09-04 | $19.80 | $24.96 | 45,600 | — | — |
| 2013-09-03 | $19.97 | $25.18 | 47,400 | — | — |
| 2013-08-30 | $19.87 | $25.05 | 57,000 | — | — |
| 2013-08-29 | $20.34 | $25.64 | 13,800 | — | — |
| 2013-08-28 | $20.11 | $25.35 | 36,900 | — | — |
| 2013-08-27 | $20.01 | $25.23 | 33,300 | — | — |
| 2013-08-26 | $20.78 | $26.20 | 47,100 | — | — |
| 2013-08-23 | $20.88 | $26.32 | 58,800 | — | — |
| 2013-08-22 | $20.93 | $26.39 | 37,200 | — | — |
| 2013-08-21 | $20.58 | $25.95 | 73,800 | — | — |
| 2013-08-20 | $20.72 | $26.12 | 36,300 | — | — |
| 2013-08-19 | $20.41 | $25.73 | 46,200 | — | — |
| 2013-08-16 | $20.26 | $25.54 | 89,700 | — | — |
| 2013-08-15 | $20.26 | $25.55 | 66,000 | — | — |
| 2013-08-14 | $20.63 | $26.01 | 71,100 | — | — |
| 2013-08-13 | $20.54 | $25.90 | 43,200 | — | — |
| 2013-08-12 | $20.52 | $25.87 | 39,000 | — | — |
| 2013-08-09 | $20.35 | $25.66 | 29,100 | — | — |
| 2013-08-08 | $20.34 | $25.65 | 45,000 | — | — |
| 2013-08-07 | $20.40 | $25.72 | 33,600 | — | — |
| 2013-08-06 | $20.37 | $25.64 | 72,600 | — | — |
| 2013-08-05 | $20.28 | $25.53 | 301,500 | — | — |
| 2013-08-02 | $20.00 | $25.16 | 90,300 | — | — |
| 2013-08-01 | $19.80 | $24.92 | 200,400 | — | — |
| 2013-07-31 | $19.84 | $24.97 | 45,000 | — | — |
| 2013-07-30 | $19.93 | $25.08 | 70,800 | — | — |
| 2013-07-29 | $20.04 | $25.22 | 42,900 | — | — |
| 2013-07-26 | $19.94 | $25.09 | 60,000 | — | — |
| 2013-07-25 | $20.65 | $25.99 | 56,700 | — | — |
| 2013-07-24 | $20.60 | $25.93 | 30,900 | — | — |
| 2013-07-23 | $20.55 | $25.86 | 26,400 | — | — |
| 2013-07-22 | $20.47 | $25.76 | 40,200 | — | — |
| 2013-07-19 | $20.26 | $25.49 | 63,000 | — | — |
| 2013-07-18 | $19.95 | $25.11 | 50,700 | — | — |
| 2013-07-17 | $19.84 | $24.97 | 26,400 | — | — |
| 2013-07-16 | $19.76 | $24.86 | 73,800 | — | — |
| 2013-07-15 | $19.68 | $24.77 | 42,300 | — | — |
| 2013-07-12 | $19.58 | $24.64 | 35,100 | — | — |
| 2013-07-11 | $19.45 | $24.47 | 59,100 | — | — |
| 2013-07-10 | $19.12 | $24.06 | 123,900 | — | — |
| 2013-07-09 | $18.97 | $23.88 | 90,900 | — | — |
| 2013-07-08 | $18.87 | $23.75 | 39,900 | — | — |
| 2013-07-05 | $18.52 | $23.30 | 31,800 | — | — |
| 2013-07-03 | $18.17 | $22.86 | 13,500 | — | — |
| 2013-07-02 | $18.08 | $22.75 | 44,400 | — | — |
| 2013-07-01 | $17.82 | $22.42 | 52,800 | — | — |
| 2013-06-28 | $17.46 | $21.98 | 105,000 | — | — |
| 2013-06-27 | $17.55 | $22.08 | 37,800 | — | — |
| 2013-06-26 | $17.30 | $21.77 | 34,500 | — | — |
| 2013-06-25 | $17.46 | $21.98 | 67,500 | — | — |
| 2013-06-24 | $17.09 | $21.51 | 128,100 | — | — |
| 2013-06-21 | $16.87 | $21.23 | 128,700 | — | — |
| 2013-06-20 | $16.79 | $21.13 | 29,400 | — | — |
| 2013-06-19 | $17.02 | $21.41 | 32,400 | — | — |
| 2013-06-18 | $17.48 | $22.00 | 60,900 | — | — |
| 2013-06-17 | $16.88 | $21.24 | 43,200 | — | — |
| 2013-06-14 | $16.95 | $21.33 | 26,100 | — | — |
| 2013-06-13 | $17.33 | $21.81 | 34,200 | — | — |
| 2013-06-12 | $17.23 | $21.69 | 75,900 | — | — |
| 2013-06-11 | $17.17 | $21.61 | 23,100 | — | — |
| 2013-06-10 | $17.30 | $21.77 | 49,500 | — | — |
| 2013-06-07 | $17.23 | $21.68 | 26,700 | — | — |
| 2013-06-06 | $17.05 | $21.46 | 44,400 | — | — |
| 2013-06-05 | $17.09 | $21.51 | 38,400 | — | — |
| 2013-06-04 | $17.05 | $21.45 | 72,000 | — | — |
| 2013-06-03 | $17.08 | $21.50 | 113,700 | — | — |
| 2013-05-31 | $16.75 | $21.07 | 117,300 | — | — |
| 2013-05-30 | $16.62 | $20.92 | 22,800 | — | — |
| 2013-05-29 | $16.58 | $20.87 | 17,400 | — | — |
| 2013-05-28 | $16.70 | $21.01 | 55,800 | — | — |
| 2013-05-24 | $16.59 | $20.87 | 18,600 | — | — |
| 2013-05-23 | $16.59 | $20.88 | 21,600 | — | — |
| 2013-05-22 | $16.63 | $20.92 | 112,800 | — | — |
| 2013-05-21 | $17.32 | $21.80 | 44,100 | — | — |
| 2013-05-20 | $17.18 | $21.62 | 29,700 | — | — |
| 2013-05-17 | $17.02 | $21.42 | 91,200 | — | — |
| 2013-05-16 | $17.12 | $21.54 | 126,000 | — | — |
| 2013-05-15 | $16.98 | $21.36 | 71,700 | — | — |
| 2013-05-14 | $16.73 | $21.05 | 89,400 | — | — |
| 2013-05-13 | $16.69 | $21.01 | 33,300 | — | — |
| 2013-05-10 | $16.72 | $21.04 | 13,500 | — | — |
| 2013-05-09 | $16.72 | $21.04 | 41,700 | — | — |
| 2013-05-08 | $16.73 | $21.06 | 30,600 | — | — |
| 2013-05-07 | $16.67 | $20.93 | 79,500 | — | — |
| 2013-05-06 | $16.66 | $20.92 | 19,200 | — | — |
| 2013-05-03 | $16.46 | $20.67 | 86,700 | — | — |
| 2013-05-02 | $16.24 | $20.38 | 122,700 | — | — |
| 2013-05-01 | $16.10 | $20.21 | 127,200 | — | — |
| 2013-04-30 | $16.31 | $20.48 | 78,900 | — | — |
| 2013-04-29 | $16.33 | $20.50 | 49,800 | — | — |
| 2013-04-26 | $16.08 | $20.19 | 68,400 | — | — |
| 2013-04-25 | $16.45 | $20.65 | 53,100 | — | — |
| 2013-04-24 | $16.22 | $20.37 | 28,800 | — | — |
| 2013-04-23 | $16.22 | $20.37 | 36,600 | — | — |
| 2013-04-22 | $16.12 | $20.24 | 37,500 | — | — |
| 2013-04-19 | $16.24 | $20.38 | 101,700 | — | — |
| 2013-04-18 | $15.72 | $19.73 | 52,800 | — | — |
| 2013-04-17 | $15.46 | $19.41 | 69,600 | — | — |
| 2013-04-16 | $15.80 | $19.84 | 87,300 | — | — |
| 2013-04-15 | $15.57 | $19.54 | 84,900 | — | — |
| 2013-04-12 | $16.04 | $20.14 | 111,600 | — | — |
| 2013-04-11 | $16.22 | $20.36 | 33,900 | — | — |
| 2013-04-10 | $16.28 | $20.44 | 129,900 | — | — |
| 2013-04-09 | $15.61 | $19.60 | 41,400 | — | — |
| 2013-04-08 | $15.68 | $19.69 | 18,000 | — | — |
| 2013-04-05 | $15.60 | $19.59 | 53,100 | — | — |
| 2013-04-04 | $15.71 | $19.72 | 59,100 | — | — |
| 2013-04-03 | $15.76 | $19.78 | 43,800 | — | — |
| 2013-04-02 | $15.87 | $19.92 | 46,800 | — | — |
| 2013-04-01 | $15.98 | $20.06 | 40,800 | — | — |
| 2013-03-28 | $16.21 | $20.35 | 77,400 | — | — |
| 2013-03-27 | $16.16 | $20.29 | 29,400 | — | — |
| 2013-03-26 | $16.29 | $20.46 | 57,600 | — | — |
| 2013-03-25 | $16.20 | $20.34 | 74,100 | — | — |
| 2013-03-22 | $16.14 | $20.26 | 51,300 | — | — |
| 2013-03-21 | $16.28 | $20.44 | 39,900 | — | — |
| 2013-03-20 | $16.33 | $20.51 | 121,800 | — | — |
| 2013-03-19 | $16.43 | $20.62 | 139,200 | — | — |
| 2013-03-18 | $16.37 | $20.55 | 272,100 | — | — |
| 2013-03-15 | $16.36 | $20.53 | 82,200 | — | — |
| 2013-03-14 | $16.31 | $20.48 | 27,300 | — | — |
| 2013-03-13 | $16.18 | $20.32 | 22,200 | — | — |
| 2013-03-12 | $16.17 | $20.30 | 37,800 | — | — |
| 2013-03-11 | $16.07 | $20.18 | 41,700 | — | — |
| 2013-03-08 | $16.12 | $20.24 | 78,600 | — | — |
| 2013-03-07 | $16.29 | $20.46 | 80,700 | — | — |
| 2013-03-06 | $16.24 | $20.39 | 30,000 | — | — |
| 2013-03-05 | $16.04 | $20.14 | 42,000 | — | — |
| 2013-03-04 | $15.98 | $20.07 | 27,000 | — | — |
| 2013-03-01 | $15.79 | $19.82 | 26,400 | — | — |
| 2013-02-28 | $15.83 | $19.88 | 20,100 | — | — |
| 2013-02-27 | $15.86 | $19.92 | 33,000 | — | — |
| 2013-02-26 | $15.62 | $19.61 | 39,600 | — | — |
| 2013-02-25 | $15.62 | $19.61 | 58,800 | — | — |
| 2013-02-22 | $16.27 | $20.42 | 38,400 | — | — |
| 2013-02-21 | $15.78 | $19.81 | 48,300 | — | — |
| 2013-02-20 | $15.88 | $19.94 | 51,900 | — | — |
| 2013-02-19 | $16.05 | $20.15 | 113,100 | — | — |
| 2013-02-15 | $16.11 | $20.23 | 73,500 | — | — |
| 2013-02-14 | $15.94 | $20.01 | 27,000 | — | — |
| 2013-02-13 | $15.89 | $19.95 | 121,800 | — | — |
| 2013-02-12 | $15.66 | $19.66 | 48,000 | — | — |
| 2013-02-11 | $15.33 | $19.25 | 61,200 | — | — |
| 2013-02-08 | $14.95 | $18.77 | 57,600 | — | — |
| 2013-02-07 | $15.02 | $18.85 | 17,100 | — | — |
| 2013-02-06 | $15.11 | $18.97 | 75,000 | — | — |
| 2013-02-05 | $15.10 | $18.90 | 73,200 | — | — |
| 2013-02-04 | $15.31 | $19.17 | 150,000 | — | — |
| 2013-02-01 | $15.56 | $19.48 | 80,700 | — | — |
| 2013-01-31 | $15.16 | $18.98 | 49,800 | — | — |
| 2013-01-30 | $15.11 | $18.92 | 57,000 | — | — |
| 2013-01-29 | $15.35 | $19.22 | 25,800 | — | — |
| 2013-01-28 | $15.07 | $18.87 | 45,300 | — | — |
| 2013-01-25 | $15.02 | $18.81 | 49,500 | — | — |
| 2013-01-24 | $14.94 | $18.71 | 26,400 | — | — |
| 2013-01-23 | $14.96 | $18.73 | 33,000 | — | — |
| 2013-01-22 | $15.20 | $19.04 | 40,200 | — | — |
| 2013-01-18 | $15.05 | $18.84 | 29,700 | — | — |
| 2013-01-17 | $14.99 | $18.77 | 135,000 | — | — |
| 2013-01-16 | $14.74 | $18.46 | 58,500 | — | — |
| 2013-01-15 | $14.58 | $18.26 | 51,300 | — | — |
| 2013-01-14 | $14.67 | $18.36 | 67,800 | — | — |
| 2013-01-11 | $14.73 | $18.44 | 112,200 | — | — |
| 2013-01-10 | $14.93 | $18.69 | 100,800 | — | — |
| 2013-01-09 | $14.90 | $18.65 | 33,600 | — | — |
| 2013-01-08 | $14.62 | $18.30 | 26,700 | — | — |
| 2013-01-07 | $14.75 | $18.46 | 36,900 | — | — |
| 2013-01-04 | $14.91 | $18.67 | 77,700 | — | — |
| 2013-01-03 | $14.82 | $18.56 | 66,600 | — | — |
| 2013-01-02 | $14.72 | $18.43 | 276,300 | — | — |