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
- 1995-09-14 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 | $19.90 | $19.90 | 1,576,500 | — | — |
| 2013-12-30 | $19.68 | $19.68 | 755,100 | — | — |
| 2013-12-27 | $19.48 | $19.48 | 581,700 | — | — |
| 2013-12-26 | $19.54 | $19.54 | 391,800 | — | — |
| 2013-12-24 | $19.54 | $19.54 | 157,200 | — | — |
| 2013-12-23 | $19.37 | $19.37 | 870,000 | — | — |
| 2013-12-20 | $19.50 | $19.50 | 2,632,200 | — | — |
| 2013-12-19 | $19.28 | $19.28 | 984,600 | — | — |
| 2013-12-18 | $19.21 | $19.21 | 1,035,900 | — | — |
| 2013-12-17 | $18.96 | $18.96 | 1,033,200 | — | — |
| 2013-12-16 | $19.02 | $19.02 | 1,306,200 | — | — |
| 2013-12-13 | $19.01 | $19.01 | 697,800 | — | — |
| 2013-12-12 | $19.13 | $19.13 | 922,800 | — | — |
| 2013-12-11 | $19.13 | $19.13 | 693,900 | — | — |
| 2013-12-10 | $19.32 | $19.32 | 641,700 | — | — |
| 2013-12-09 | $19.54 | $19.54 | 813,000 | — | — |
| 2013-12-06 | $19.53 | $19.53 | 649,500 | — | — |
| 2013-12-05 | $19.24 | $19.24 | 855,600 | — | — |
| 2013-12-04 | $19.44 | $19.44 | 770,700 | — | — |
| 2013-12-03 | $19.55 | $19.55 | 1,175,100 | — | — |
| 2013-12-02 | $19.51 | $19.51 | 1,388,700 | — | — |
| 2013-11-29 | $19.61 | $19.61 | 418,200 | — | — |
| 2013-11-27 | $19.65 | $19.65 | 620,400 | — | — |
| 2013-11-26 | $19.56 | $19.56 | 1,704,300 | — | — |
| 2013-11-25 | $19.62 | $19.62 | 673,800 | — | — |
| 2013-11-22 | $19.65 | $19.65 | 917,400 | — | — |
| 2013-11-21 | $19.41 | $19.41 | 785,700 | — | — |
| 2013-11-20 | $19.28 | $19.28 | 847,200 | — | — |
| 2013-11-19 | $19.41 | $19.41 | 474,300 | — | — |
| 2013-11-18 | $19.46 | $19.46 | 579,600 | — | — |
| 2013-11-15 | $19.51 | $19.51 | 956,100 | — | — |
| 2013-11-14 | $19.57 | $19.57 | 364,200 | — | — |
| 2013-11-13 | $19.48 | $19.48 | 815,100 | — | — |
| 2013-11-12 | $19.38 | $19.38 | 839,400 | — | — |
| 2013-11-11 | $19.51 | $19.51 | 497,700 | — | — |
| 2013-11-08 | $19.49 | $19.49 | 892,500 | — | — |
| 2013-11-07 | $19.31 | $19.31 | 682,200 | — | — |
| 2013-11-06 | $19.43 | $19.43 | 1,007,700 | — | — |
| 2013-11-05 | $19.21 | $19.21 | 750,600 | — | — |
| 2013-11-04 | $19.23 | $19.23 | 749,400 | — | — |
| 2013-11-01 | $19.25 | $19.25 | 883,200 | — | — |
| 2013-10-31 | $19.32 | $19.32 | 2,176,800 | — | — |
| 2013-10-30 | $19.30 | $19.30 | 1,215,900 | — | — |
| 2013-10-29 | $19.33 | $19.33 | 1,924,500 | — | — |
| 2013-10-28 | $19.19 | $19.19 | 1,001,700 | — | — |
| 2013-10-25 | $19.16 | $19.16 | 853,800 | — | — |
| 2013-10-24 | $19.16 | $19.16 | 874,200 | — | — |
| 2013-10-23 | $19.08 | $19.08 | 521,400 | — | — |
| 2013-10-22 | $19.18 | $19.18 | 1,039,800 | — | — |
| 2013-10-21 | $18.98 | $18.98 | 916,200 | — | — |
| 2013-10-18 | $18.98 | $18.98 | 922,500 | — | — |
| 2013-10-17 | $18.95 | $18.95 | 885,300 | — | — |
| 2013-10-16 | $18.84 | $18.84 | 758,400 | — | — |
| 2013-10-15 | $18.56 | $18.56 | 704,100 | — | — |
| 2013-10-14 | $18.70 | $18.70 | 522,900 | — | — |
| 2013-10-11 | $18.66 | $18.66 | 507,000 | — | — |
| 2013-10-10 | $18.59 | $18.59 | 759,000 | — | — |
| 2013-10-09 | $18.14 | $18.14 | 1,574,700 | — | — |
| 2013-10-08 | $18.34 | $18.34 | 1,820,700 | — | — |
| 2013-10-07 | $18.32 | $18.32 | 799,800 | — | — |
| 2013-10-04 | $18.32 | $18.32 | 659,100 | — | — |
| 2013-10-03 | $18.19 | $18.19 | 861,900 | — | — |
| 2013-10-02 | $18.37 | $18.37 | 1,106,100 | — | — |
| 2013-10-01 | $18.30 | $18.30 | 1,247,700 | — | — |
| 2013-09-30 | $18.04 | $18.04 | 2,045,400 | — | — |
| 2013-09-27 | $18.05 | $18.05 | 864,900 | — | — |
| 2013-09-26 | $18.06 | $18.06 | 1,251,600 | — | — |
| 2013-09-25 | $18.00 | $18.00 | 1,550,700 | — | — |
| 2013-09-24 | $17.90 | $17.90 | 1,453,200 | — | — |
| 2013-09-23 | $17.94 | $17.94 | 1,766,100 | — | — |
| 2013-09-20 | $18.04 | $18.04 | 3,888,900 | — | — |
| 2013-09-19 | $18.02 | $18.02 | 1,211,400 | — | — |
| 2013-09-18 | $18.04 | $18.04 | 1,545,300 | — | — |
| 2013-09-17 | $17.88 | $17.88 | 833,700 | — | — |
| 2013-09-16 | $17.76 | $17.76 | 1,038,000 | — | — |
| 2013-09-13 | $17.67 | $17.67 | 736,800 | — | — |
| 2013-09-12 | $17.65 | $17.65 | 1,187,700 | — | — |
| 2013-09-11 | $17.95 | $17.95 | 1,587,900 | — | — |
| 2013-09-10 | $17.90 | $17.90 | 1,065,900 | — | — |
| 2013-09-09 | $17.87 | $17.87 | 501,900 | — | — |
| 2013-09-06 | $17.76 | $17.76 | 806,700 | — | — |
| 2013-09-05 | $17.74 | $17.74 | 676,200 | — | — |
| 2013-09-04 | $17.76 | $17.76 | 732,000 | — | — |
| 2013-09-03 | $17.81 | $17.81 | 674,700 | — | — |
| 2013-08-30 | $17.77 | $17.77 | 1,015,800 | — | — |
| 2013-08-29 | $17.82 | $17.82 | 607,800 | — | — |
| 2013-08-28 | $17.72 | $17.72 | 654,000 | — | — |
| 2013-08-27 | $17.69 | $17.69 | 931,500 | — | — |
| 2013-08-26 | $17.75 | $17.75 | 497,400 | — | — |
| 2013-08-23 | $17.82 | $17.82 | 547,200 | — | — |
| 2013-08-22 | $17.90 | $17.90 | 570,300 | — | — |
| 2013-08-21 | $17.63 | $17.63 | 420,300 | — | — |
| 2013-08-20 | $17.82 | $17.82 | 427,500 | — | — |
| 2013-08-19 | $17.74 | $17.74 | 805,500 | — | — |
| 2013-08-16 | $17.81 | $17.81 | 431,400 | — | — |
| 2013-08-15 | $17.92 | $17.92 | 758,400 | — | — |
| 2013-08-14 | $18.06 | $18.06 | 862,200 | — | — |
| 2013-08-13 | $17.95 | $17.95 | 1,123,500 | — | — |
| 2013-08-12 | $17.85 | $17.85 | 803,400 | — | — |
| 2013-08-09 | $17.99 | $17.99 | 779,400 | — | — |
| 2013-08-08 | $17.89 | $17.89 | 465,900 | — | — |
| 2013-08-07 | $17.92 | $17.92 | 1,035,300 | — | — |
| 2013-08-06 | $17.94 | $17.94 | 1,145,100 | — | — |
| 2013-08-05 | $18.04 | $18.04 | 485,700 | — | — |
| 2013-08-02 | $18.11 | $18.11 | 949,500 | — | — |
| 2013-08-01 | $18.13 | $18.13 | 1,936,800 | — | — |
| 2013-07-31 | $18.06 | $18.06 | 835,800 | — | — |
| 2013-07-30 | $18.06 | $18.06 | 753,900 | — | — |
| 2013-07-29 | $18.12 | $18.12 | 777,600 | — | — |
| 2013-07-26 | $18.18 | $18.18 | 905,400 | — | — |
| 2013-07-25 | $18.09 | $18.09 | 1,393,500 | — | — |
| 2013-07-24 | $17.95 | $17.95 | 1,015,200 | — | — |
| 2013-07-23 | $18.02 | $18.02 | 1,699,500 | — | — |
| 2013-07-22 | $18.55 | $18.55 | 1,103,700 | — | — |
| 2013-07-19 | $18.47 | $18.47 | 904,800 | — | — |
| 2013-07-18 | $18.38 | $18.38 | 1,027,500 | — | — |
| 2013-07-17 | $18.20 | $18.20 | 1,088,700 | — | — |
| 2013-07-16 | $18.00 | $18.00 | 1,560,600 | — | — |
| 2013-07-15 | $18.18 | $18.18 | 1,483,200 | — | — |
| 2013-07-12 | $17.95 | $17.95 | 531,600 | — | — |
| 2013-07-11 | $17.79 | $17.79 | 820,800 | — | — |
| 2013-07-10 | $17.59 | $17.59 | 1,118,700 | — | — |
| 2013-07-09 | $17.47 | $17.47 | 1,965,300 | — | — |
| 2013-07-08 | $17.38 | $17.38 | 990,300 | — | — |
| 2013-07-05 | $17.31 | $17.31 | 738,300 | — | — |
| 2013-07-03 | $17.12 | $17.12 | 693,600 | — | — |
| 2013-07-02 | $17.10 | $17.10 | 1,270,200 | — | — |
| 2013-07-01 | $17.33 | $17.33 | 1,143,900 | — | — |
| 2013-06-28 | $17.14 | $17.14 | 1,681,200 | — | — |
| 2013-06-27 | $17.18 | $17.18 | 807,300 | — | — |
| 2013-06-26 | $16.95 | $16.95 | 1,391,400 | — | — |
| 2013-06-25 | $16.70 | $16.70 | 2,540,700 | — | — |
| 2013-06-24 | $16.72 | $16.72 | 2,901,900 | — | — |
| 2013-06-21 | $16.77 | $16.77 | 1,957,800 | — | — |
| 2013-06-20 | $16.91 | $16.91 | 1,645,800 | — | — |
| 2013-06-19 | $17.09 | $17.09 | 1,957,200 | — | — |
| 2013-06-18 | $17.56 | $17.56 | 895,800 | — | — |
| 2013-06-17 | $17.41 | $17.41 | 942,000 | — | — |
| 2013-06-14 | $17.18 | $17.18 | 921,900 | — | — |
| 2013-06-13 | $17.31 | $17.31 | 1,011,300 | — | — |
| 2013-06-12 | $17.15 | $17.15 | 1,124,400 | — | — |
| 2013-06-11 | $17.21 | $17.21 | 919,200 | — | — |
| 2013-06-10 | $17.42 | $17.42 | 918,300 | — | — |
| 2013-06-07 | $17.40 | $17.40 | 1,377,900 | — | — |
| 2013-06-06 | $17.23 | $17.23 | 1,629,300 | — | — |
| 2013-06-05 | $16.95 | $16.95 | 2,559,000 | — | — |
| 2013-06-04 | $17.19 | $17.19 | 1,440,600 | — | — |
| 2013-06-03 | $17.16 | $17.16 | 2,365,200 | — | — |
| 2013-05-31 | $17.07 | $17.07 | 4,067,100 | — | — |
| 2013-05-30 | $17.38 | $17.38 | 1,643,100 | — | — |
| 2013-05-29 | $17.20 | $17.20 | 1,270,200 | — | — |
| 2013-05-28 | $17.25 | $17.25 | 1,468,500 | — | — |
| 2013-05-24 | $17.43 | $17.43 | 752,100 | — | — |
| 2013-05-23 | $17.49 | $17.49 | 1,629,300 | — | — |
| 2013-05-22 | $17.38 | $17.38 | 1,386,600 | — | — |
| 2013-05-21 | $17.58 | $17.58 | 1,903,200 | — | — |
| 2013-05-20 | $17.81 | $17.81 | 1,599,300 | — | — |
| 2013-05-17 | $17.86 | $17.86 | 2,263,800 | — | — |
| 2013-05-16 | $17.81 | $17.81 | 2,569,800 | — | — |
| 2013-05-15 | $18.15 | $18.15 | 4,002,300 | — | — |
| 2013-05-14 | $18.16 | $18.16 | 1,417,800 | — | — |
| 2013-05-13 | $17.99 | $17.99 | 2,017,200 | — | — |
| 2013-05-10 | $17.91 | $17.91 | 892,200 | — | — |
| 2013-05-09 | $17.84 | $17.84 | 1,728,000 | — | — |
| 2013-05-08 | $17.94 | $17.94 | 1,680,600 | — | — |
| 2013-05-07 | $17.95 | $17.95 | 1,149,300 | — | — |
| 2013-05-06 | $17.76 | $17.76 | 1,173,300 | — | — |
| 2013-05-03 | $17.65 | $17.65 | 1,187,400 | — | — |
| 2013-05-02 | $17.56 | $17.56 | 1,186,500 | — | — |
| 2013-05-01 | $17.61 | $17.61 | 1,557,600 | — | — |
| 2013-04-30 | $17.69 | $17.69 | 2,410,200 | — | — |
| 2013-04-29 | $17.65 | $17.65 | 1,563,000 | — | — |
| 2013-04-26 | $17.55 | $17.55 | 1,931,100 | — | — |
| 2013-04-25 | $17.78 | $17.78 | 1,057,200 | — | — |
| 2013-04-24 | $17.79 | $17.79 | 1,161,600 | — | — |
| 2013-04-23 | $17.63 | $17.63 | 1,009,200 | — | — |
| 2013-04-22 | $17.31 | $17.31 | 1,218,300 | — | — |
| 2013-04-19 | $17.40 | $17.40 | 951,300 | — | — |
| 2013-04-18 | $17.20 | $17.20 | 2,016,300 | — | — |
| 2013-04-17 | $17.23 | $17.23 | 1,926,000 | — | — |
| 2013-04-16 | $17.21 | $17.21 | 1,831,500 | — | — |
| 2013-04-15 | $16.90 | $16.90 | 2,270,100 | — | — |
| 2013-04-12 | $17.40 | $17.40 | 1,172,100 | — | — |
| 2013-04-11 | $17.28 | $17.28 | 2,421,000 | — | — |
| 2013-04-10 | $17.25 | $17.25 | 1,538,700 | — | — |
| 2013-04-09 | $17.23 | $17.23 | 1,552,800 | — | — |
| 2013-04-08 | $17.31 | $17.31 | 1,747,200 | — | — |
| 2013-04-05 | $17.21 | $17.21 | 1,557,000 | — | — |
| 2013-04-04 | $17.27 | $17.27 | 2,694,000 | — | — |
| 2013-04-03 | $17.34 | $17.34 | 1,402,200 | — | — |
| 2013-04-02 | $17.49 | $17.49 | 1,300,200 | — | — |
| 2013-04-01 | $17.52 | $17.52 | 1,390,500 | — | — |
| 2013-03-28 | $17.52 | $17.52 | 3,822,600 | — | — |
| 2013-03-27 | $17.24 | $17.24 | 2,350,500 | — | — |
| 2013-03-26 | $17.19 | $17.19 | 1,838,400 | — | — |
| 2013-03-25 | $17.26 | $17.26 | 1,549,200 | — | — |
| 2013-03-22 | $17.27 | $17.27 | 1,519,500 | — | — |
| 2013-03-21 | $17.29 | $17.29 | 1,135,800 | — | — |
| 2013-03-20 | $17.43 | $17.43 | 2,887,500 | — | — |
| 2013-03-19 | $17.40 | $17.40 | 1,446,300 | — | — |
| 2013-03-18 | $17.20 | $17.20 | 905,400 | — | — |
| 2013-03-15 | $17.22 | $17.22 | 1,140,300 | — | — |
| 2013-03-14 | $17.22 | $17.22 | 1,129,200 | — | — |
| 2013-03-13 | $17.09 | $17.09 | 702,000 | — | — |
| 2013-03-12 | $16.94 | $16.94 | 484,500 | — | — |
| 2013-03-11 | $16.94 | $16.94 | 1,069,500 | — | — |
| 2013-03-08 | $16.88 | $16.88 | 702,000 | — | — |
| 2013-03-07 | $16.81 | $16.81 | 2,652,900 | — | — |
| 2013-03-06 | $16.58 | $16.58 | 2,531,400 | — | — |
| 2013-03-05 | $16.56 | $16.56 | 1,542,000 | — | — |
| 2013-03-04 | $16.47 | $16.47 | 2,653,200 | — | — |
| 2013-03-01 | $16.51 | $16.51 | 3,724,500 | — | — |
| 2013-02-28 | $16.37 | $16.37 | 2,631,600 | — | — |
| 2013-02-27 | $16.30 | $16.30 | 1,324,200 | — | — |
| 2013-02-26 | $16.30 | $16.30 | 2,459,400 | — | — |
| 2013-02-25 | $16.06 | $16.06 | 1,759,800 | — | — |
| 2013-02-22 | $16.13 | $16.13 | 1,234,800 | — | — |
| 2013-02-21 | $15.95 | $15.95 | 1,734,300 | — | — |
| 2013-02-20 | $15.94 | $15.94 | 1,599,300 | — | — |
| 2013-02-19 | $15.99 | $15.99 | 1,616,100 | — | — |
| 2013-02-15 | $15.85 | $15.85 | 1,650,000 | — | — |
| 2013-02-14 | $15.90 | $15.90 | 1,763,400 | — | — |
| 2013-02-13 | $15.92 | $15.92 | 2,232,600 | — | — |
| 2013-02-12 | $16.06 | $16.06 | 3,699,000 | — | — |
| 2013-02-11 | $16.43 | $16.43 | 2,266,500 | — | — |
| 2013-02-08 | $16.28 | $16.28 | 3,258,300 | — | — |
| 2013-02-07 | $15.84 | $15.84 | 2,109,300 | — | — |
| 2013-02-06 | $15.77 | $15.77 | 978,300 | — | — |
| 2013-02-05 | $15.61 | $15.61 | 1,038,000 | — | — |
| 2013-02-04 | $15.42 | $15.42 | 1,564,800 | — | — |
| 2013-02-01 | $15.73 | $15.73 | 2,381,700 | — | — |
| 2013-01-31 | $15.47 | $15.47 | 1,329,000 | — | — |
| 2013-01-30 | $15.26 | $15.26 | 1,266,000 | — | — |
| 2013-01-29 | $15.19 | $15.19 | 1,229,700 | — | — |
| 2013-01-28 | $15.11 | $15.11 | 961,200 | — | — |
| 2013-01-25 | $15.11 | $15.11 | 1,603,800 | — | — |
| 2013-01-24 | $15.19 | $15.19 | 1,018,200 | — | — |
| 2013-01-23 | $15.15 | $15.15 | 1,067,400 | — | — |
| 2013-01-22 | $15.23 | $15.23 | 1,884,900 | — | — |
| 2013-01-18 | $14.85 | $14.85 | 1,332,300 | — | — |
| 2013-01-17 | $14.90 | $14.90 | 999,300 | — | — |
| 2013-01-16 | $14.91 | $14.91 | 1,268,400 | — | — |
| 2013-01-15 | $15.00 | $15.00 | 1,400,400 | — | — |
| 2013-01-14 | $15.03 | $15.03 | 1,299,900 | — | — |
| 2013-01-11 | $14.93 | $14.93 | 1,384,500 | — | — |
| 2013-01-10 | $14.84 | $14.84 | 1,712,400 | — | — |
| 2013-01-09 | $14.80 | $14.80 | 2,375,700 | — | — |
| 2013-01-08 | $14.75 | $14.75 | 1,810,800 | — | — |
| 2013-01-07 | $14.73 | $14.73 | 1,296,900 | — | — |
| 2013-01-04 | $14.88 | $14.88 | 1,591,800 | — | — |
| 2013-01-03 | $14.75 | $14.75 | 1,966,200 | — | — |
| 2013-01-02 | $14.79 | $14.79 | 2,932,800 | — | — |