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
- 1995-11-17 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 | $22.86 | $22.86 | 347,600 | — | — |
| 2013-12-30 | $22.52 | $22.52 | 476,100 | — | — |
| 2013-12-27 | $22.23 | $22.23 | 295,200 | — | — |
| 2013-12-26 | $22.37 | $22.37 | 405,400 | — | — |
| 2013-12-24 | $22.17 | $22.17 | 89,200 | — | — |
| 2013-12-23 | $22.33 | $22.33 | 349,100 | — | — |
| 2013-12-20 | $22.20 | $22.20 | 527,900 | — | — |
| 2013-12-19 | $21.46 | $21.46 | 307,500 | — | — |
| 2013-12-18 | $21.70 | $21.70 | 321,200 | — | — |
| 2013-12-17 | $21.87 | $21.87 | 325,100 | — | — |
| 2013-12-16 | $21.79 | $21.79 | 392,400 | — | — |
| 2013-12-13 | $21.31 | $21.31 | 271,600 | — | — |
| 2013-12-12 | $21.38 | $21.38 | 403,200 | — | — |
| 2013-12-11 | $21.44 | $21.44 | 336,500 | — | — |
| 2013-12-10 | $22.02 | $22.02 | 400,200 | — | — |
| 2013-12-09 | $22.44 | $22.44 | 470,300 | — | — |
| 2013-12-06 | $22.43 | $22.43 | 533,100 | — | — |
| 2013-12-05 | $22.37 | $22.37 | 455,600 | — | — |
| 2013-12-04 | $22.97 | $22.97 | 458,700 | — | — |
| 2013-12-03 | $23.16 | $23.16 | 375,300 | — | — |
| 2013-12-02 | $23.34 | $23.34 | 474,300 | — | — |
| 2013-11-29 | $23.82 | $23.82 | 138,800 | — | — |
| 2013-11-27 | $24.16 | $24.16 | 356,900 | — | — |
| 2013-11-26 | $23.63 | $23.63 | 485,100 | — | — |
| 2013-11-25 | $23.75 | $23.75 | 304,900 | — | — |
| 2013-11-22 | $24.12 | $24.12 | 677,600 | — | — |
| 2013-11-21 | $24.19 | $24.19 | 599,300 | — | — |
| 2013-11-20 | $23.05 | $23.05 | 670,200 | — | — |
| 2013-11-19 | $22.07 | $22.07 | 505,100 | — | — |
| 2013-11-18 | $22.75 | $22.75 | 466,200 | — | — |
| 2013-11-15 | $23.26 | $23.26 | 488,100 | — | — |
| 2013-11-14 | $22.79 | $22.79 | 475,800 | — | — |
| 2013-11-13 | $23.06 | $23.06 | 420,400 | — | — |
| 2013-11-12 | $23.38 | $23.38 | 442,600 | — | — |
| 2013-11-11 | $23.53 | $23.53 | 914,600 | — | — |
| 2013-11-08 | $24.46 | $24.46 | 417,200 | — | — |
| 2013-11-07 | $24.34 | $24.34 | 688,900 | — | — |
| 2013-11-06 | $24.06 | $24.06 | 1,496,600 | — | — |
| 2013-11-05 | $25.97 | $25.97 | 2,297,700 | — | — |
| 2013-11-04 | $20.65 | $20.65 | 369,800 | — | — |
| 2013-11-01 | $20.39 | $20.39 | 299,400 | — | — |
| 2013-10-31 | $20.88 | $20.88 | 276,000 | — | — |
| 2013-10-30 | $20.92 | $20.92 | 548,900 | — | — |
| 2013-10-29 | $21.54 | $21.54 | 865,300 | — | — |
| 2013-10-28 | $19.57 | $19.57 | 265,300 | — | — |
| 2013-10-25 | $19.62 | $19.62 | 261,700 | — | — |
| 2013-10-24 | $19.58 | $19.58 | 184,200 | — | — |
| 2013-10-23 | $19.57 | $19.57 | 364,200 | — | — |
| 2013-10-22 | $19.73 | $19.73 | 527,800 | — | — |
| 2013-10-21 | $19.69 | $19.69 | 279,400 | — | — |
| 2013-10-18 | $19.23 | $19.23 | 226,000 | — | — |
| 2013-10-17 | $18.82 | $18.82 | 257,200 | — | — |
| 2013-10-16 | $18.86 | $18.86 | 366,000 | — | — |
| 2013-10-15 | $18.68 | $18.68 | 299,600 | — | — |
| 2013-10-14 | $19.02 | $19.02 | 243,400 | — | — |
| 2013-10-11 | $19.21 | $19.21 | 435,800 | — | — |
| 2013-10-10 | $18.12 | $18.12 | 364,100 | — | — |
| 2013-10-09 | $17.29 | $17.29 | 614,600 | — | — |
| 2013-10-08 | $17.48 | $17.48 | 260,300 | — | — |
| 2013-10-07 | $17.71 | $17.71 | 279,000 | — | — |
| 2013-10-04 | $18.09 | $18.09 | 318,800 | — | — |
| 2013-10-03 | $17.83 | $17.83 | 577,200 | — | — |
| 2013-10-02 | $18.10 | $18.10 | 266,100 | — | — |
| 2013-10-01 | $18.04 | $18.04 | 596,500 | — | — |
| 2013-09-30 | $17.51 | $17.51 | 403,100 | — | — |
| 2013-09-27 | $17.60 | $17.60 | 387,400 | — | — |
| 2013-09-26 | $17.75 | $17.75 | 311,400 | — | — |
| 2013-09-25 | $17.83 | $17.83 | 646,700 | — | — |
| 2013-09-24 | $17.38 | $17.38 | 414,200 | — | — |
| 2013-09-23 | $17.55 | $17.55 | 291,900 | — | — |
| 2013-09-20 | $17.52 | $17.52 | 874,900 | — | — |
| 2013-09-19 | $17.69 | $17.69 | 246,000 | — | — |
| 2013-09-18 | $17.92 | $17.92 | 429,000 | — | — |
| 2013-09-17 | $17.97 | $17.97 | 405,100 | — | — |
| 2013-09-16 | $18.28 | $18.28 | 381,000 | — | — |
| 2013-09-13 | $18.48 | $18.48 | 241,800 | — | — |
| 2013-09-12 | $18.22 | $18.22 | 273,100 | — | — |
| 2013-09-11 | $18.85 | $18.85 | 293,500 | — | — |
| 2013-09-10 | $19.11 | $19.11 | 378,000 | — | — |
| 2013-09-09 | $19.13 | $19.13 | 328,600 | — | — |
| 2013-09-06 | $19.21 | $19.21 | 228,700 | — | — |
| 2013-09-05 | $19.52 | $19.52 | 415,000 | — | — |
| 2013-09-04 | $18.33 | $18.33 | 179,200 | — | — |
| 2013-09-03 | $18.16 | $18.16 | 307,100 | — | — |
| 2013-08-30 | $18.23 | $18.23 | 233,600 | — | — |
| 2013-08-29 | $18.67 | $18.67 | 172,200 | — | — |
| 2013-08-28 | $18.36 | $18.36 | 293,300 | — | — |
| 2013-08-27 | $18.02 | $18.02 | 323,100 | — | — |
| 2013-08-26 | $18.85 | $18.85 | 287,700 | — | — |
| 2013-08-23 | $18.99 | $18.99 | 198,400 | — | — |
| 2013-08-22 | $19.10 | $19.10 | 124,200 | — | — |
| 2013-08-21 | $18.99 | $18.99 | 157,000 | — | — |
| 2013-08-20 | $19.35 | $19.35 | 186,600 | — | — |
| 2013-08-19 | $19.00 | $19.00 | 222,600 | — | — |
| 2013-08-16 | $19.45 | $19.45 | 314,300 | — | — |
| 2013-08-15 | $19.76 | $19.76 | 258,000 | — | — |
| 2013-08-14 | $20.76 | $20.76 | 203,100 | — | — |
| 2013-08-13 | $20.65 | $20.65 | 219,100 | — | — |
| 2013-08-12 | $20.78 | $20.78 | 188,100 | — | — |
| 2013-08-09 | $20.67 | $20.67 | 295,200 | — | — |
| 2013-08-08 | $20.85 | $20.85 | 392,600 | — | — |
| 2013-08-07 | $21.00 | $21.00 | 557,800 | — | — |
| 2013-08-06 | $21.46 | $21.46 | 346,900 | — | — |
| 2013-08-05 | $21.61 | $21.61 | 287,300 | — | — |
| 2013-08-02 | $21.10 | $21.10 | 389,600 | — | — |
| 2013-08-01 | $21.53 | $21.53 | 554,200 | — | — |
| 2013-07-31 | $21.66 | $21.66 | 498,900 | — | — |
| 2013-07-30 | $21.24 | $21.24 | 1,308,000 | — | — |
| 2013-07-29 | $21.00 | $21.00 | 733,500 | — | — |
| 2013-07-26 | $21.29 | $21.29 | 667,200 | — | — |
| 2013-07-25 | $21.49 | $21.49 | 295,100 | — | — |
| 2013-07-24 | $21.71 | $21.71 | 168,300 | — | — |
| 2013-07-23 | $21.99 | $21.99 | 327,800 | — | — |
| 2013-07-22 | $21.89 | $21.89 | 221,700 | — | — |
| 2013-07-19 | $21.99 | $21.99 | 375,900 | — | — |
| 2013-07-18 | $22.07 | $22.07 | 384,100 | — | — |
| 2013-07-17 | $22.01 | $22.01 | 334,000 | — | — |
| 2013-07-16 | $21.99 | $21.99 | 382,500 | — | — |
| 2013-07-15 | $21.70 | $21.70 | 519,900 | — | — |
| 2013-07-12 | $22.07 | $22.07 | 882,200 | — | — |
| 2013-07-11 | $21.60 | $21.60 | 951,000 | — | — |
| 2013-07-10 | $20.46 | $20.46 | 402,700 | — | — |
| 2013-07-09 | $19.52 | $19.52 | 330,400 | — | — |
| 2013-07-08 | $19.41 | $19.41 | 347,500 | — | — |
| 2013-07-05 | $19.17 | $19.17 | 210,200 | — | — |
| 2013-07-03 | $18.34 | $18.34 | 121,000 | — | — |
| 2013-07-02 | $18.39 | $18.39 | 285,300 | — | — |
| 2013-07-01 | $17.94 | $17.94 | 246,800 | — | — |
| 2013-06-28 | $17.41 | $17.41 | 1,587,100 | — | — |
| 2013-06-27 | $17.46 | $17.46 | 262,800 | — | — |
| 2013-06-26 | $16.82 | $16.82 | 231,200 | — | — |
| 2013-06-25 | $17.15 | $17.15 | 225,800 | — | — |
| 2013-06-24 | $16.95 | $16.95 | 223,900 | — | — |
| 2013-06-21 | $17.33 | $17.33 | 544,500 | — | — |
| 2013-06-20 | $17.29 | $17.29 | 348,800 | — | — |
| 2013-06-19 | $17.58 | $17.58 | 112,000 | — | — |
| 2013-06-18 | $17.83 | $17.83 | 137,300 | — | — |
| 2013-06-17 | $17.33 | $17.33 | 177,100 | — | — |
| 2013-06-14 | $17.33 | $17.33 | 256,600 | — | — |
| 2013-06-13 | $18.01 | $18.01 | 138,700 | — | — |
| 2013-06-12 | $17.55 | $17.55 | 134,100 | — | — |
| 2013-06-11 | $17.94 | $17.94 | 261,900 | — | — |
| 2013-06-10 | $18.32 | $18.32 | 185,000 | — | — |
| 2013-06-07 | $18.12 | $18.12 | 188,300 | — | — |
| 2013-06-06 | $17.58 | $17.58 | 209,300 | — | — |
| 2013-06-05 | $17.51 | $17.51 | 211,700 | — | — |
| 2013-06-04 | $18.21 | $18.21 | 373,200 | — | — |
| 2013-06-03 | $18.18 | $18.18 | 407,000 | — | — |
| 2013-05-31 | $18.37 | $18.37 | 289,700 | — | — |
| 2013-05-30 | $18.82 | $18.82 | 213,700 | — | — |
| 2013-05-29 | $18.53 | $18.53 | 183,100 | — | — |
| 2013-05-28 | $18.65 | $18.65 | 224,100 | — | — |
| 2013-05-24 | $18.09 | $18.09 | 290,200 | — | — |
| 2013-05-23 | $18.15 | $18.15 | 243,600 | — | — |
| 2013-05-22 | $18.49 | $18.49 | 611,100 | — | — |
| 2013-05-21 | $18.93 | $18.93 | 396,000 | — | — |
| 2013-05-20 | $18.77 | $18.77 | 508,000 | — | — |
| 2013-05-17 | $18.25 | $18.25 | 223,500 | — | — |
| 2013-05-16 | $17.98 | $17.98 | 343,300 | — | — |
| 2013-05-15 | $18.09 | $18.09 | 831,900 | — | — |
| 2013-05-14 | $17.78 | $17.78 | 382,700 | — | — |
| 2013-05-13 | $17.30 | $17.30 | 466,800 | — | — |
| 2013-05-10 | $17.90 | $17.90 | 250,900 | — | — |
| 2013-05-09 | $17.72 | $17.72 | 167,300 | — | — |
| 2013-05-08 | $17.80 | $17.80 | 173,400 | — | — |
| 2013-05-07 | $17.92 | $17.92 | 205,600 | — | — |
| 2013-05-06 | $17.86 | $17.86 | 223,100 | — | — |
| 2013-05-03 | $17.77 | $17.77 | 464,000 | — | — |
| 2013-05-02 | $17.40 | $17.40 | 277,700 | — | — |
| 2013-05-01 | $16.97 | $16.97 | 510,500 | — | — |
| 2013-04-30 | $16.98 | $16.98 | 1,287,500 | — | — |
| 2013-04-29 | $18.47 | $18.47 | 339,800 | — | — |
| 2013-04-26 | $18.22 | $18.22 | 315,400 | — | — |
| 2013-04-25 | $18.29 | $18.29 | 424,600 | — | — |
| 2013-04-24 | $17.99 | $17.99 | 281,200 | — | — |
| 2013-04-23 | $17.85 | $17.85 | 333,500 | — | — |
| 2013-04-22 | $17.67 | $17.67 | 250,700 | — | — |
| 2013-04-19 | $17.40 | $17.40 | 225,600 | — | — |
| 2013-04-18 | $17.39 | $17.39 | 626,700 | — | — |
| 2013-04-17 | $17.54 | $17.54 | 323,900 | — | — |
| 2013-04-16 | $17.98 | $17.98 | 209,000 | — | — |
| 2013-04-15 | $17.58 | $17.58 | 333,400 | — | — |
| 2013-04-12 | $18.14 | $18.14 | 230,600 | — | — |
| 2013-04-11 | $18.45 | $18.45 | 647,600 | — | — |
| 2013-04-10 | $18.38 | $18.38 | 365,600 | — | — |
| 2013-04-09 | $17.95 | $17.95 | 378,700 | — | — |
| 2013-04-08 | $18.15 | $18.15 | 164,300 | — | — |
| 2013-04-05 | $17.78 | $17.78 | 247,800 | — | — |
| 2013-04-04 | $17.94 | $17.94 | 234,500 | — | — |
| 2013-04-03 | $17.72 | $17.72 | 295,400 | — | — |
| 2013-04-02 | $17.97 | $17.97 | 291,400 | — | — |
| 2013-04-01 | $18.37 | $18.37 | 333,900 | — | — |
| 2013-03-28 | $18.30 | $18.30 | 474,000 | — | — |
| 2013-03-27 | $19.17 | $19.17 | 574,800 | — | — |
| 2013-03-26 | $19.50 | $19.50 | 240,300 | — | — |
| 2013-03-25 | $19.22 | $19.22 | 218,900 | — | — |
| 2013-03-22 | $19.01 | $19.01 | 202,900 | — | — |
| 2013-03-21 | $18.90 | $18.90 | 219,400 | — | — |
| 2013-03-20 | $19.04 | $19.04 | 277,900 | — | — |
| 2013-03-19 | $18.95 | $18.95 | 479,200 | — | — |
| 2013-03-18 | $19.23 | $19.23 | 281,900 | — | — |
| 2013-03-15 | $19.38 | $19.38 | 559,000 | — | — |
| 2013-03-14 | $19.97 | $19.97 | 199,200 | — | — |
| 2013-03-13 | $19.57 | $19.57 | 179,200 | — | — |
| 2013-03-12 | $19.44 | $19.44 | 349,200 | — | — |
| 2013-03-11 | $19.51 | $19.51 | 311,100 | — | — |
| 2013-03-08 | $19.59 | $19.59 | 342,400 | — | — |
| 2013-03-07 | $19.82 | $19.82 | 563,200 | — | — |
| 2013-03-06 | $19.26 | $19.26 | 568,900 | — | — |
| 2013-03-05 | $19.18 | $19.18 | 534,400 | — | — |
| 2013-03-04 | $18.83 | $18.83 | 511,300 | — | — |
| 2013-03-01 | $18.48 | $18.48 | 534,200 | — | — |
| 2013-02-28 | $18.04 | $18.04 | 345,900 | — | — |
| 2013-02-27 | $17.75 | $17.75 | 268,900 | — | — |
| 2013-02-26 | $17.67 | $17.67 | 429,500 | — | — |
| 2013-02-25 | $17.26 | $17.26 | 411,100 | — | — |
| 2013-02-22 | $17.94 | $17.94 | 512,700 | — | — |
| 2013-02-21 | $17.72 | $17.72 | 308,000 | — | — |
| 2013-02-20 | $18.12 | $18.12 | 668,100 | — | — |
| 2013-02-19 | $18.36 | $18.36 | 581,800 | — | — |
| 2013-02-15 | $17.95 | $17.95 | 489,700 | — | — |
| 2013-02-14 | $17.82 | $17.82 | 456,600 | — | — |
| 2013-02-13 | $17.70 | $17.70 | 689,100 | — | — |
| 2013-02-12 | $17.31 | $17.31 | 747,800 | — | — |
| 2013-02-11 | $16.61 | $16.61 | 371,300 | — | — |
| 2013-02-08 | $16.37 | $16.37 | 392,700 | — | — |
| 2013-02-07 | $16.40 | $16.40 | 495,400 | — | — |
| 2013-02-06 | $16.61 | $16.61 | 804,800 | — | — |
| 2013-02-05 | $15.90 | $15.90 | 895,300 | — | — |
| 2013-02-04 | $15.15 | $15.15 | 242,600 | — | — |
| 2013-02-01 | $15.64 | $15.64 | 264,400 | — | — |
| 2013-01-31 | $15.35 | $15.35 | 212,900 | — | — |
| 2013-01-30 | $15.36 | $15.36 | 205,900 | — | — |
| 2013-01-29 | $15.40 | $15.40 | 257,900 | — | — |
| 2013-01-28 | $15.36 | $15.36 | 220,300 | — | — |
| 2013-01-25 | $15.42 | $15.42 | 305,100 | — | — |
| 2013-01-24 | $15.01 | $15.01 | 405,100 | — | — |
| 2013-01-23 | $14.82 | $14.82 | 323,900 | — | — |
| 2013-01-22 | $14.76 | $14.76 | 795,900 | — | — |
| 2013-01-18 | $14.57 | $14.57 | 451,100 | — | — |
| 2013-01-17 | $13.94 | $13.94 | 187,100 | — | — |
| 2013-01-16 | $13.84 | $13.84 | 186,900 | — | — |
| 2013-01-15 | $13.65 | $13.65 | 170,900 | — | — |
| 2013-01-14 | $13.83 | $13.83 | 148,900 | — | — |
| 2013-01-11 | $13.90 | $13.90 | 133,000 | — | — |
| 2013-01-10 | $13.90 | $13.90 | 153,800 | — | — |
| 2013-01-09 | $13.74 | $13.74 | 139,400 | — | — |
| 2013-01-08 | $13.61 | $13.61 | 279,900 | — | — |
| 2013-01-07 | $13.80 | $13.80 | 184,100 | — | — |
| 2013-01-04 | $14.09 | $14.09 | 211,800 | — | — |
| 2013-01-03 | $14.21 | $14.21 | 187,800 | — | — |
| 2013-01-02 | $14.30 | $14.30 | 333,200 | — | — |