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
- 1995-02-24 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 | $21.67 | $21.67 | 1,175,700 | — | — |
| 2013-12-30 | $21.52 | $21.52 | 686,700 | — | — |
| 2013-12-27 | $21.47 | $21.47 | 603,900 | — | — |
| 2013-12-26 | $21.35 | $21.35 | 934,500 | — | — |
| 2013-12-24 | $21.41 | $21.41 | 402,300 | — | — |
| 2013-12-23 | $21.53 | $21.53 | 892,800 | — | — |
| 2013-12-20 | $21.50 | $21.50 | 2,027,700 | — | — |
| 2013-12-19 | $20.99 | $20.99 | 597,000 | — | — |
| 2013-12-18 | $21.03 | $21.03 | 569,400 | — | — |
| 2013-12-17 | $20.96 | $20.96 | 818,700 | — | — |
| 2013-12-16 | $20.95 | $20.95 | 866,700 | — | — |
| 2013-12-13 | $20.52 | $20.52 | 804,300 | — | — |
| 2013-12-12 | $20.51 | $20.51 | 714,300 | — | — |
| 2013-12-11 | $20.60 | $20.60 | 686,100 | — | — |
| 2013-12-10 | $20.99 | $20.99 | 634,500 | — | — |
| 2013-12-09 | $21.14 | $21.14 | 1,105,800 | — | — |
| 2013-12-06 | $21.49 | $21.49 | 524,400 | — | — |
| 2013-12-05 | $21.42 | $21.42 | 468,300 | — | — |
| 2013-12-04 | $21.38 | $21.38 | 596,700 | — | — |
| 2013-12-03 | $21.34 | $21.34 | 874,200 | — | — |
| 2013-12-02 | $21.22 | $21.22 | 1,105,200 | — | — |
| 2013-11-29 | $21.51 | $21.51 | 314,100 | — | — |
| 2013-11-27 | $21.57 | $21.57 | 607,200 | — | — |
| 2013-11-26 | $21.33 | $21.33 | 538,500 | — | — |
| 2013-11-25 | $21.26 | $21.26 | 659,700 | — | — |
| 2013-11-22 | $21.21 | $21.21 | 428,400 | — | — |
| 2013-11-21 | $21.22 | $21.22 | 448,200 | — | — |
| 2013-11-20 | $20.91 | $20.91 | 612,600 | — | — |
| 2013-11-19 | $21.03 | $21.03 | 1,083,000 | — | — |
| 2013-11-18 | $20.92 | $20.92 | 965,100 | — | — |
| 2013-11-15 | $20.83 | $20.83 | 924,300 | — | — |
| 2013-11-14 | $20.63 | $20.63 | 847,800 | — | — |
| 2013-11-13 | $20.63 | $20.63 | 976,200 | — | — |
| 2013-11-12 | $20.36 | $20.36 | 841,200 | — | — |
| 2013-11-11 | $19.95 | $19.95 | 1,720,200 | — | — |
| 2013-11-08 | $19.87 | $19.87 | 1,814,100 | — | — |
| 2013-11-07 | $19.05 | $19.05 | 3,223,800 | — | — |
| 2013-11-06 | $17.58 | $17.58 | 1,239,900 | — | — |
| 2013-11-05 | $17.77 | $17.77 | 1,188,900 | — | — |
| 2013-11-04 | $17.86 | $17.86 | 1,525,500 | — | — |
| 2013-11-01 | $17.88 | $17.88 | 1,206,900 | — | — |
| 2013-10-31 | $18.37 | $18.37 | 1,299,600 | — | — |
| 2013-10-30 | $18.45 | $18.45 | 681,300 | — | — |
| 2013-10-29 | $18.62 | $18.62 | 645,900 | — | — |
| 2013-10-28 | $18.60 | $18.60 | 520,800 | — | — |
| 2013-10-25 | $18.65 | $18.65 | 343,800 | — | — |
| 2013-10-24 | $18.64 | $18.64 | 617,100 | — | — |
| 2013-10-23 | $18.65 | $18.65 | 718,800 | — | — |
| 2013-10-22 | $18.68 | $18.68 | 763,200 | — | — |
| 2013-10-21 | $18.61 | $18.61 | 752,100 | — | — |
| 2013-10-18 | $18.66 | $18.66 | 939,000 | — | — |
| 2013-10-17 | $18.30 | $18.30 | 887,100 | — | — |
| 2013-10-16 | $18.15 | $18.15 | 419,700 | — | — |
| 2013-10-15 | $18.07 | $18.07 | 587,700 | — | — |
| 2013-10-14 | $18.40 | $18.40 | 555,000 | — | — |
| 2013-10-11 | $18.16 | $18.16 | 673,500 | — | — |
| 2013-10-10 | $18.00 | $18.00 | 522,900 | — | — |
| 2013-10-09 | $17.37 | $17.37 | 1,084,200 | — | — |
| 2013-10-08 | $17.50 | $17.50 | 607,500 | — | — |
| 2013-10-07 | $17.92 | $17.92 | 921,300 | — | — |
| 2013-10-04 | $18.07 | $18.07 | 647,100 | — | — |
| 2013-10-03 | $18.20 | $18.20 | 983,400 | — | — |
| 2013-10-02 | $18.40 | $18.40 | 728,100 | — | — |
| 2013-10-01 | $18.34 | $18.34 | 1,515,600 | — | — |
| 2013-09-30 | $18.02 | $18.02 | 857,400 | — | — |
| 2013-09-27 | $18.03 | $18.03 | 791,700 | — | — |
| 2013-09-26 | $17.99 | $17.99 | 466,800 | — | — |
| 2013-09-25 | $17.86 | $17.86 | 692,700 | — | — |
| 2013-09-24 | $17.81 | $17.81 | 940,500 | — | — |
| 2013-09-23 | $17.67 | $17.67 | 674,400 | — | — |
| 2013-09-20 | $17.63 | $17.63 | 1,494,600 | — | — |
| 2013-09-19 | $17.43 | $17.43 | 456,300 | — | — |
| 2013-09-18 | $17.44 | $17.44 | 393,300 | — | — |
| 2013-09-17 | $17.34 | $17.34 | 612,900 | — | — |
| 2013-09-16 | $17.11 | $17.11 | 635,100 | — | — |
| 2013-09-13 | $17.17 | $17.17 | 738,900 | — | — |
| 2013-09-12 | $17.11 | $17.11 | 1,131,600 | — | — |
| 2013-09-11 | $17.20 | $17.20 | 1,087,500 | — | — |
| 2013-09-10 | $16.55 | $16.55 | 1,312,500 | — | — |
| 2013-09-09 | $16.47 | $16.47 | 4,881,600 | — | — |
| 2013-09-06 | $16.37 | $16.37 | 2,913,300 | — | — |
| 2013-09-05 | $16.46 | $16.46 | 741,300 | — | — |
| 2013-09-04 | $16.57 | $16.57 | 935,400 | — | — |
| 2013-09-03 | $16.33 | $16.33 | 1,329,300 | — | — |
| 2013-08-30 | $16.22 | $16.22 | 739,500 | — | — |
| 2013-08-29 | $16.61 | $16.61 | 1,119,300 | — | — |
| 2013-08-28 | $16.34 | $16.34 | 1,515,300 | — | — |
| 2013-08-27 | $16.26 | $16.26 | 673,500 | — | — |
| 2013-08-26 | $16.39 | $16.39 | 430,800 | — | — |
| 2013-08-23 | $16.45 | $16.45 | 293,700 | — | — |
| 2013-08-22 | $16.45 | $16.45 | 257,700 | — | — |
| 2013-08-21 | $16.22 | $16.22 | 770,400 | — | — |
| 2013-08-20 | $16.40 | $16.40 | 901,200 | — | — |
| 2013-08-19 | $16.33 | $16.33 | 987,300 | — | — |
| 2013-08-16 | $16.31 | $16.31 | 754,200 | — | — |
| 2013-08-15 | $16.50 | $16.50 | 806,400 | — | — |
| 2013-08-14 | $16.86 | $16.86 | 710,700 | — | — |
| 2013-08-13 | $16.77 | $16.77 | 1,368,600 | — | — |
| 2013-08-12 | $17.17 | $17.17 | 2,766,600 | — | — |
| 2013-08-09 | $16.25 | $16.25 | 743,700 | — | — |
| 2013-08-08 | $16.13 | $16.13 | 5,337,000 | — | — |
| 2013-08-07 | $16.18 | $16.18 | 1,149,600 | — | — |
| 2013-08-06 | $16.41 | $16.41 | 467,100 | — | — |
| 2013-08-05 | $16.49 | $16.49 | 529,200 | — | — |
| 2013-08-02 | $16.20 | $16.20 | 600,300 | — | — |
| 2013-08-01 | $16.23 | $16.23 | 920,700 | — | — |
| 2013-07-31 | $15.78 | $15.78 | 1,136,100 | — | — |
| 2013-07-30 | $15.73 | $15.73 | 261,300 | — | — |
| 2013-07-29 | $15.70 | $15.70 | 648,600 | — | — |
| 2013-07-26 | $15.71 | $15.71 | 654,300 | — | — |
| 2013-07-25 | $16.04 | $16.04 | 581,100 | — | — |
| 2013-07-24 | $15.73 | $15.73 | 751,800 | — | — |
| 2013-07-23 | $15.70 | $15.70 | 415,800 | — | — |
| 2013-07-22 | $15.75 | $15.75 | 526,200 | — | — |
| 2013-07-19 | $15.80 | $15.80 | 636,600 | — | — |
| 2013-07-18 | $15.82 | $15.82 | 461,100 | — | — |
| 2013-07-17 | $15.83 | $15.83 | 486,300 | — | — |
| 2013-07-16 | $15.77 | $15.77 | 698,400 | — | — |
| 2013-07-15 | $15.80 | $15.80 | 475,500 | — | — |
| 2013-07-12 | $15.88 | $15.88 | 372,600 | — | — |
| 2013-07-11 | $15.83 | $15.83 | 864,600 | — | — |
| 2013-07-10 | $16.07 | $16.07 | 310,800 | — | — |
| 2013-07-09 | $15.91 | $15.91 | 452,700 | — | — |
| 2013-07-08 | $15.65 | $15.65 | 447,600 | — | — |
| 2013-07-05 | $15.71 | $15.71 | 330,000 | — | — |
| 2013-07-03 | $15.61 | $15.61 | 309,000 | — | — |
| 2013-07-02 | $15.52 | $15.52 | 614,700 | — | — |
| 2013-07-01 | $15.66 | $15.66 | 465,000 | — | — |
| 2013-06-28 | $15.49 | $15.49 | 1,363,500 | — | — |
| 2013-06-27 | $15.35 | $15.35 | 657,300 | — | — |
| 2013-06-26 | $15.00 | $15.00 | 578,100 | — | — |
| 2013-06-25 | $15.03 | $15.03 | 778,200 | — | — |
| 2013-06-24 | $14.98 | $14.98 | 1,165,800 | — | — |
| 2013-06-21 | $15.00 | $15.00 | 3,074,100 | — | — |
| 2013-06-20 | $15.00 | $15.00 | 957,000 | — | — |
| 2013-06-19 | $14.97 | $14.97 | 809,100 | — | — |
| 2013-06-18 | $14.93 | $14.93 | 404,700 | — | — |
| 2013-06-17 | $14.71 | $14.71 | 1,058,100 | — | — |
| 2013-06-14 | $14.55 | $14.55 | 442,500 | — | — |
| 2013-06-13 | $14.52 | $14.52 | 582,000 | — | — |
| 2013-06-12 | $14.30 | $14.30 | 653,700 | — | — |
| 2013-06-11 | $14.30 | $14.30 | 1,123,200 | — | — |
| 2013-06-10 | $14.81 | $14.81 | 545,700 | — | — |
| 2013-06-07 | $15.05 | $15.05 | 513,600 | — | — |
| 2013-06-06 | $15.02 | $15.02 | 529,200 | — | — |
| 2013-06-05 | $14.95 | $14.95 | 337,200 | — | — |
| 2013-06-04 | $15.24 | $15.24 | 534,000 | — | — |
| 2013-06-03 | $15.51 | $15.51 | 774,900 | — | — |
| 2013-05-31 | $15.50 | $15.50 | 471,600 | — | — |
| 2013-05-30 | $15.57 | $15.57 | 427,200 | — | — |
| 2013-05-29 | $15.32 | $15.32 | 585,300 | — | — |
| 2013-05-28 | $15.31 | $15.31 | 329,100 | — | — |
| 2013-05-24 | $15.18 | $15.18 | 1,111,800 | — | — |
| 2013-05-23 | $15.11 | $15.11 | 651,300 | — | — |
| 2013-05-22 | $15.09 | $15.09 | 739,200 | — | — |
| 2013-05-21 | $15.12 | $15.12 | 1,017,900 | — | — |
| 2013-05-20 | $15.05 | $15.05 | 511,500 | — | — |
| 2013-05-17 | $15.07 | $15.07 | 1,029,600 | — | — |
| 2013-05-16 | $14.96 | $14.96 | 715,200 | — | — |
| 2013-05-15 | $15.14 | $15.14 | 823,800 | — | — |
| 2013-05-14 | $15.22 | $15.22 | 630,300 | — | — |
| 2013-05-13 | $14.90 | $14.90 | 435,900 | — | — |
| 2013-05-10 | $14.97 | $14.97 | 403,200 | — | — |
| 2013-05-09 | $14.83 | $14.83 | 955,500 | — | — |
| 2013-05-08 | $14.99 | $14.99 | 999,600 | — | — |
| 2013-05-07 | $15.41 | $15.41 | 1,023,900 | — | — |
| 2013-05-06 | $15.37 | $15.37 | 476,400 | — | — |
| 2013-05-03 | $15.28 | $15.28 | 915,600 | — | — |
| 2013-05-02 | $15.26 | $15.26 | 1,633,800 | — | — |
| 2013-05-01 | $15.41 | $15.41 | 1,008,900 | — | — |
| 2013-04-30 | $15.67 | $15.67 | 1,807,500 | — | — |
| 2013-04-29 | $15.50 | $15.50 | 422,100 | — | — |
| 2013-04-26 | $15.48 | $15.48 | 207,000 | — | — |
| 2013-04-25 | $15.54 | $15.54 | 210,600 | — | — |
| 2013-04-24 | $15.40 | $15.40 | 401,700 | — | — |
| 2013-04-23 | $15.40 | $15.40 | 500,400 | — | — |
| 2013-04-22 | $15.19 | $15.19 | 438,000 | — | — |
| 2013-04-19 | $15.25 | $15.25 | 478,500 | — | — |
| 2013-04-18 | $15.17 | $15.17 | 662,400 | — | — |
| 2013-04-17 | $15.17 | $15.17 | 662,400 | — | — |
| 2013-04-16 | $15.40 | $15.40 | 664,800 | — | — |
| 2013-04-15 | $15.15 | $15.15 | 1,887,300 | — | — |
| 2013-04-12 | $15.59 | $15.59 | 663,000 | — | — |
| 2013-04-11 | $15.39 | $15.39 | 753,000 | — | — |
| 2013-04-10 | $15.43 | $15.43 | 697,200 | — | — |
| 2013-04-09 | $14.96 | $14.96 | 550,800 | — | — |
| 2013-04-08 | $15.05 | $15.05 | 447,000 | — | — |
| 2013-04-05 | $14.98 | $14.98 | 867,000 | — | — |
| 2013-04-04 | $15.25 | $15.25 | 810,900 | — | — |
| 2013-04-03 | $15.17 | $15.17 | 879,300 | — | — |
| 2013-04-02 | $15.70 | $15.70 | 312,900 | — | — |
| 2013-04-01 | $15.88 | $15.88 | 531,900 | — | — |
| 2013-03-28 | $16.29 | $16.29 | 747,600 | — | — |
| 2013-03-27 | $16.18 | $16.18 | 376,500 | — | — |
| 2013-03-26 | $16.18 | $16.18 | 331,500 | — | — |
| 2013-03-25 | $16.05 | $16.05 | 357,600 | — | — |
| 2013-03-22 | $16.07 | $16.07 | 398,700 | — | — |
| 2013-03-21 | $16.11 | $16.11 | 689,700 | — | — |
| 2013-03-20 | $16.15 | $16.15 | 487,200 | — | — |
| 2013-03-19 | $15.88 | $15.88 | 931,500 | — | — |
| 2013-03-18 | $15.91 | $15.91 | 808,500 | — | — |
| 2013-03-15 | $16.12 | $16.12 | 1,208,100 | — | — |
| 2013-03-14 | $15.89 | $15.89 | 2,810,700 | — | — |
| 2013-03-13 | $15.67 | $15.67 | 675,000 | — | — |
| 2013-03-12 | $15.59 | $15.59 | 533,100 | — | — |
| 2013-03-11 | $15.54 | $15.54 | 479,700 | — | — |
| 2013-03-08 | $15.67 | $15.67 | 648,300 | — | — |
| 2013-03-07 | $15.48 | $15.48 | 950,400 | — | — |
| 2013-03-06 | $15.66 | $15.66 | 583,500 | — | — |
| 2013-03-05 | $15.71 | $15.71 | 681,300 | — | — |
| 2013-03-04 | $15.43 | $15.43 | 1,326,600 | — | — |
| 2013-03-01 | $15.28 | $15.28 | 1,218,000 | — | — |
| 2013-02-28 | $15.27 | $15.27 | 1,812,600 | — | — |
| 2013-02-27 | $15.66 | $15.66 | 492,300 | — | — |
| 2013-02-26 | $15.55 | $15.55 | 333,900 | — | — |
| 2013-02-25 | $15.34 | $15.34 | 638,100 | — | — |
| 2013-02-22 | $15.77 | $15.77 | 331,500 | — | — |
| 2013-02-21 | $15.46 | $15.46 | 572,100 | — | — |
| 2013-02-20 | $15.89 | $15.89 | 324,900 | — | — |
| 2013-02-19 | $16.09 | $16.09 | 316,500 | — | — |
| 2013-02-15 | $15.76 | $15.76 | 594,000 | — | — |
| 2013-02-14 | $15.76 | $15.76 | 565,200 | — | — |
| 2013-02-13 | $16.13 | $16.13 | 299,400 | — | — |
| 2013-02-12 | $16.01 | $16.01 | 298,800 | — | — |
| 2013-02-11 | $15.86 | $15.86 | 312,900 | — | — |
| 2013-02-08 | $16.08 | $16.08 | 222,300 | — | — |
| 2013-02-07 | $15.95 | $15.95 | 202,800 | — | — |
| 2013-02-06 | $15.96 | $15.96 | 609,300 | — | — |
| 2013-02-05 | $15.80 | $15.80 | 736,500 | — | — |
| 2013-02-04 | $15.79 | $15.79 | 688,500 | — | — |
| 2013-02-01 | $15.97 | $15.97 | 876,000 | — | — |
| 2013-01-31 | $15.85 | $15.85 | 684,000 | — | — |
| 2013-01-30 | $15.67 | $15.67 | 458,400 | — | — |
| 2013-01-29 | $15.83 | $15.83 | 377,400 | — | — |
| 2013-01-28 | $15.65 | $15.65 | 362,400 | — | — |
| 2013-01-25 | $15.62 | $15.62 | 321,600 | — | — |
| 2013-01-24 | $15.61 | $15.61 | 350,100 | — | — |
| 2013-01-23 | $15.42 | $15.42 | 305,400 | — | — |
| 2013-01-22 | $15.60 | $15.60 | 487,200 | — | — |
| 2013-01-18 | $15.58 | $15.58 | 727,200 | — | — |
| 2013-01-17 | $15.37 | $15.37 | 968,400 | — | — |
| 2013-01-16 | $14.96 | $14.96 | 1,013,100 | — | — |
| 2013-01-15 | $15.09 | $15.09 | 729,000 | — | — |
| 2013-01-14 | $15.45 | $15.45 | 199,500 | — | — |
| 2013-01-11 | $15.48 | $15.48 | 454,800 | — | — |
| 2013-01-10 | $15.36 | $15.36 | 742,800 | — | — |
| 2013-01-09 | $15.34 | $15.34 | 789,600 | — | — |
| 2013-01-08 | $15.23 | $15.23 | 793,500 | — | — |
| 2013-01-07 | $15.19 | $15.19 | 373,200 | — | — |
| 2013-01-04 | $15.18 | $15.18 | 506,700 | — | — |
| 2013-01-03 | $14.90 | $14.90 | 565,800 | — | — |
| 2013-01-02 | $14.82 | $14.82 | 795,300 | — | — |