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
- 2006-11-21 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 | $38.35 | $38.35 | 968,600 | — | — |
| 2013-12-30 | $38.53 | $38.53 | 814,400 | — | — |
| 2013-12-27 | $38.35 | $38.35 | 454,900 | — | — |
| 2013-12-26 | $38.42 | $38.42 | 811,400 | — | — |
| 2013-12-24 | $38.26 | $38.26 | 740,700 | — | — |
| 2013-12-23 | $38.41 | $38.41 | 3,199,400 | — | — |
| 2013-12-20 | $38.15 | $38.15 | 2,392,500 | — | — |
| 2013-12-19 | $37.04 | $37.04 | 3,449,800 | — | — |
| 2013-12-18 | $35.03 | $35.03 | 2,532,600 | — | — |
| 2013-12-17 | $34.97 | $34.97 | 4,393,900 | — | — |
| 2013-12-16 | $33.17 | $33.17 | 10,907,200 | — | — |
| 2013-12-13 | $24.93 | $24.93 | 3,572,700 | — | — |
| 2013-12-12 | $23.91 | $23.91 | 3,578,900 | — | — |
| 2013-12-11 | $21.42 | $21.42 | 193,700 | — | — |
| 2013-12-10 | $21.31 | $21.31 | 274,200 | — | — |
| 2013-12-09 | $21.31 | $21.31 | 293,700 | — | — |
| 2013-12-06 | $21.49 | $21.49 | 331,600 | — | — |
| 2013-12-05 | $21.11 | $21.11 | 327,900 | — | — |
| 2013-12-04 | $21.55 | $21.55 | 391,000 | — | — |
| 2013-12-03 | $21.41 | $21.41 | 275,100 | — | — |
| 2013-12-02 | $21.47 | $21.47 | 243,700 | — | — |
| 2013-11-29 | $21.03 | $21.03 | 128,800 | — | — |
| 2013-11-27 | $20.89 | $20.89 | 165,300 | — | — |
| 2013-11-26 | $20.76 | $20.76 | 126,200 | — | — |
| 2013-11-25 | $20.86 | $20.86 | 114,800 | — | — |
| 2013-11-22 | $20.71 | $20.71 | 190,100 | — | — |
| 2013-11-21 | $20.80 | $20.80 | 122,400 | — | — |
| 2013-11-20 | $20.76 | $20.76 | 199,600 | — | — |
| 2013-11-19 | $20.74 | $20.74 | 158,700 | — | — |
| 2013-11-18 | $20.97 | $20.97 | 764,400 | — | — |
| 2013-11-15 | $20.70 | $20.70 | 221,700 | — | — |
| 2013-11-14 | $20.88 | $20.88 | 235,200 | — | — |
| 2013-11-13 | $20.86 | $20.86 | 162,200 | — | — |
| 2013-11-12 | $20.82 | $20.82 | 282,400 | — | — |
| 2013-11-11 | $20.91 | $20.91 | 274,500 | — | — |
| 2013-11-08 | $21.01 | $21.01 | 349,700 | — | — |
| 2013-11-07 | $20.78 | $20.78 | 325,300 | — | — |
| 2013-11-06 | $21.53 | $21.53 | 304,600 | — | — |
| 2013-11-05 | $21.55 | $21.55 | 469,100 | — | — |
| 2013-11-04 | $21.49 | $21.49 | 738,500 | — | — |
| 2013-11-01 | $20.26 | $20.26 | 196,100 | — | — |
| 2013-10-31 | $20.29 | $20.29 | 339,400 | — | — |
| 2013-10-30 | $20.33 | $20.33 | 228,200 | — | — |
| 2013-10-29 | $20.70 | $20.70 | 130,700 | — | — |
| 2013-10-28 | $20.99 | $20.99 | 256,500 | — | — |
| 2013-10-25 | $20.68 | $20.68 | 288,700 | — | — |
| 2013-10-24 | $20.53 | $20.53 | 128,200 | — | — |
| 2013-10-23 | $20.41 | $20.41 | 199,200 | — | — |
| 2013-10-22 | $20.33 | $20.33 | 194,200 | — | — |
| 2013-10-21 | $20.17 | $20.17 | 165,600 | — | — |
| 2013-10-18 | $20.16 | $20.16 | 183,600 | — | — |
| 2013-10-17 | $20.11 | $20.11 | 171,000 | — | — |
| 2013-10-16 | $20.10 | $20.10 | 389,100 | — | — |
| 2013-10-15 | $20.02 | $20.02 | 312,800 | — | — |
| 2013-10-14 | $20.02 | $20.02 | 138,500 | — | — |
| 2013-10-11 | $20.09 | $20.09 | 532,400 | — | — |
| 2013-10-10 | $19.62 | $19.62 | 122,300 | — | — |
| 2013-10-09 | $19.10 | $19.10 | 289,600 | — | — |
| 2013-10-08 | $19.16 | $19.16 | 218,500 | — | — |
| 2013-10-07 | $19.47 | $19.47 | 192,700 | — | — |
| 2013-10-04 | $19.61 | $19.61 | 205,000 | — | — |
| 2013-10-03 | $19.31 | $19.31 | 362,200 | — | — |
| 2013-10-02 | $19.53 | $19.53 | 316,200 | — | — |
| 2013-10-01 | $19.55 | $19.55 | 368,200 | — | — |
| 2013-09-30 | $19.46 | $19.46 | 492,800 | — | — |
| 2013-09-27 | $19.42 | $19.42 | 450,800 | — | — |
| 2013-09-26 | $19.62 | $19.62 | 474,600 | — | — |
| 2013-09-25 | $19.50 | $19.50 | 354,800 | — | — |
| 2013-09-24 | $19.40 | $19.40 | 398,400 | — | — |
| 2013-09-23 | $19.22 | $19.22 | 325,100 | — | — |
| 2013-09-20 | $19.11 | $19.11 | 212,300 | — | — |
| 2013-09-19 | $19.35 | $19.35 | 213,700 | — | — |
| 2013-09-18 | $19.40 | $19.40 | 295,600 | — | — |
| 2013-09-17 | $19.36 | $19.36 | 248,500 | — | — |
| 2013-09-16 | $19.23 | $19.23 | 265,100 | — | — |
| 2013-09-13 | $19.23 | $19.23 | 344,100 | — | — |
| 2013-09-12 | $19.23 | $19.23 | 200,800 | — | — |
| 2013-09-11 | $19.30 | $19.30 | 355,800 | — | — |
| 2013-09-10 | $19.19 | $19.19 | 345,900 | — | — |
| 2013-09-09 | $18.79 | $18.79 | 491,300 | — | — |
| 2013-09-06 | $18.58 | $18.58 | 884,300 | — | — |
| 2013-09-05 | $18.73 | $18.73 | 900,500 | — | — |
| 2013-09-04 | $18.21 | $18.21 | 444,600 | — | — |
| 2013-09-03 | $18.11 | $18.11 | 255,700 | — | — |
| 2013-08-30 | $17.94 | $17.94 | 234,700 | — | — |
| 2013-08-29 | $17.79 | $17.79 | 221,900 | — | — |
| 2013-08-28 | $17.76 | $17.76 | 151,100 | — | — |
| 2013-08-27 | $17.97 | $17.97 | 192,000 | — | — |
| 2013-08-26 | $18.46 | $18.46 | 241,500 | — | — |
| 2013-08-23 | $18.49 | $18.49 | 426,800 | — | — |
| 2013-08-22 | $18.21 | $18.21 | 143,100 | — | — |
| 2013-08-21 | $17.78 | $17.78 | 265,800 | — | — |
| 2013-08-20 | $18.05 | $18.05 | 380,300 | — | — |
| 2013-08-19 | $17.60 | $17.60 | 202,700 | — | — |
| 2013-08-16 | $17.79 | $17.79 | 301,700 | — | — |
| 2013-08-15 | $17.89 | $17.89 | 561,600 | — | — |
| 2013-08-14 | $18.24 | $18.24 | 298,300 | — | — |
| 2013-08-13 | $18.21 | $18.21 | 400,600 | — | — |
| 2013-08-12 | $18.12 | $18.12 | 420,500 | — | — |
| 2013-08-09 | $18.31 | $18.31 | 326,800 | — | — |
| 2013-08-08 | $18.14 | $18.14 | 603,300 | — | — |
| 2013-08-07 | $18.00 | $18.00 | 742,700 | — | — |
| 2013-08-06 | $17.41 | $17.41 | 611,000 | — | — |
| 2013-08-05 | $17.40 | $17.40 | 189,800 | — | — |
| 2013-08-02 | $17.56 | $17.56 | 162,100 | — | — |
| 2013-08-01 | $17.66 | $17.66 | 178,900 | — | — |
| 2013-07-31 | $17.52 | $17.52 | 250,500 | — | — |
| 2013-07-30 | $17.51 | $17.51 | 140,500 | — | — |
| 2013-07-29 | $17.62 | $17.62 | 148,800 | — | — |
| 2013-07-26 | $17.64 | $17.64 | 312,500 | — | — |
| 2013-07-25 | $17.68 | $17.68 | 231,000 | — | — |
| 2013-07-24 | $17.68 | $17.68 | 571,800 | — | — |
| 2013-07-23 | $17.46 | $17.46 | 155,700 | — | — |
| 2013-07-22 | $17.57 | $17.57 | 254,200 | — | — |
| 2013-07-19 | $17.47 | $17.47 | 331,100 | — | — |
| 2013-07-18 | $17.61 | $17.61 | 253,700 | — | — |
| 2013-07-17 | $17.47 | $17.47 | 287,600 | — | — |
| 2013-07-16 | $17.47 | $17.47 | 143,600 | — | — |
| 2013-07-15 | $17.59 | $17.59 | 224,800 | — | — |
| 2013-07-12 | $17.69 | $17.69 | 284,300 | — | — |
| 2013-07-11 | $17.78 | $17.78 | 234,000 | — | — |
| 2013-07-10 | $17.76 | $17.76 | 255,000 | — | — |
| 2013-07-09 | $17.91 | $17.91 | 262,400 | — | — |
| 2013-07-08 | $17.77 | $17.77 | 193,900 | — | — |
| 2013-07-05 | $17.61 | $17.61 | 224,900 | — | — |
| 2013-07-03 | $17.64 | $17.64 | 231,200 | — | — |
| 2013-07-02 | $17.49 | $17.49 | 379,600 | — | — |
| 2013-07-01 | $17.50 | $17.50 | 343,400 | — | — |
| 2013-06-28 | $17.46 | $17.46 | 659,900 | — | — |
| 2013-06-27 | $17.30 | $17.30 | 480,300 | — | — |
| 2013-06-26 | $16.87 | $16.87 | 300,900 | — | — |
| 2013-06-25 | $16.86 | $16.86 | 613,900 | — | — |
| 2013-06-24 | $16.65 | $16.65 | 484,600 | — | — |
| 2013-06-21 | $16.60 | $16.60 | 479,600 | — | — |
| 2013-06-20 | $16.50 | $16.50 | 418,400 | — | — |
| 2013-06-19 | $16.55 | $16.55 | 368,300 | — | — |
| 2013-06-18 | $16.90 | $16.90 | 321,800 | — | — |
| 2013-06-17 | $16.67 | $16.67 | 418,200 | — | — |
| 2013-06-14 | $16.56 | $16.56 | 275,200 | — | — |
| 2013-06-13 | $16.64 | $16.64 | 310,100 | — | — |
| 2013-06-12 | $16.49 | $16.49 | 178,500 | — | — |
| 2013-06-11 | $16.50 | $16.50 | 216,400 | — | — |
| 2013-06-10 | $16.81 | $16.81 | 226,400 | — | — |
| 2013-06-07 | $16.90 | $16.90 | 206,400 | — | — |
| 2013-06-06 | $16.98 | $16.98 | 373,000 | — | — |
| 2013-06-05 | $16.86 | $16.86 | 406,200 | — | — |
| 2013-06-04 | $17.36 | $17.36 | 240,500 | — | — |
| 2013-06-03 | $17.25 | $17.25 | 256,000 | — | — |
| 2013-05-31 | $17.33 | $17.33 | 368,300 | — | — |
| 2013-05-30 | $17.27 | $17.27 | 1,015,800 | — | — |
| 2013-05-29 | $16.77 | $16.77 | 337,600 | — | — |
| 2013-05-28 | $16.37 | $16.37 | 171,800 | — | — |
| 2013-05-24 | $16.31 | $16.31 | 217,500 | — | — |
| 2013-05-23 | $16.33 | $16.33 | 203,100 | — | — |
| 2013-05-22 | $16.35 | $16.35 | 213,100 | — | — |
| 2013-05-21 | $16.53 | $16.53 | 258,100 | — | — |
| 2013-05-20 | $16.38 | $16.38 | 225,700 | — | — |
| 2013-05-17 | $16.50 | $16.50 | 283,800 | — | — |
| 2013-05-16 | $16.55 | $16.55 | 376,500 | — | — |
| 2013-05-15 | $17.00 | $17.00 | 477,500 | — | — |
| 2013-05-14 | $16.65 | $16.65 | 296,100 | — | — |
| 2013-05-13 | $16.57 | $16.57 | 183,800 | — | — |
| 2013-05-10 | $16.51 | $16.51 | 175,600 | — | — |
| 2013-05-09 | $16.65 | $16.65 | 290,800 | — | — |
| 2013-05-08 | $16.63 | $16.63 | 461,500 | — | — |
| 2013-05-07 | $16.31 | $16.31 | 742,200 | — | — |
| 2013-05-06 | $15.92 | $15.92 | 206,500 | — | — |
| 2013-05-03 | $15.99 | $15.99 | 258,100 | — | — |
| 2013-05-02 | $15.99 | $15.99 | 345,100 | — | — |
| 2013-05-01 | $15.79 | $15.79 | 213,000 | — | — |
| 2013-04-30 | $15.87 | $15.87 | 215,800 | — | — |
| 2013-04-29 | $15.84 | $15.84 | 264,500 | — | — |
| 2013-04-26 | $15.60 | $15.60 | 194,000 | — | — |
| 2013-04-25 | $15.53 | $15.53 | 236,400 | — | — |
| 2013-04-24 | $15.48 | $15.48 | 386,100 | — | — |
| 2013-04-23 | $15.29 | $15.29 | 340,600 | — | — |
| 2013-04-22 | $15.29 | $15.29 | 371,400 | — | — |
| 2013-04-19 | $15.29 | $15.29 | 351,600 | — | — |
| 2013-04-18 | $15.25 | $15.25 | 424,400 | — | — |
| 2013-04-17 | $15.50 | $15.50 | 331,500 | — | — |
| 2013-04-16 | $15.96 | $15.96 | 234,400 | — | — |
| 2013-04-15 | $15.84 | $15.84 | 479,300 | — | — |
| 2013-04-12 | $16.44 | $16.44 | 272,800 | — | — |
| 2013-04-11 | $16.38 | $16.38 | 359,900 | — | — |
| 2013-04-10 | $15.99 | $15.99 | 218,200 | — | — |
| 2013-04-09 | $15.82 | $15.82 | 380,900 | — | — |
| 2013-04-08 | $15.94 | $15.94 | 377,800 | — | — |
| 2013-04-05 | $15.57 | $15.57 | 301,700 | — | — |
| 2013-04-04 | $15.47 | $15.47 | 280,200 | — | — |
| 2013-04-03 | $15.38 | $15.38 | 846,800 | — | — |
| 2013-04-02 | $15.49 | $15.49 | 492,800 | — | — |
| 2013-04-01 | $15.48 | $15.48 | 1,102,100 | — | — |
| 2013-03-28 | $15.45 | $15.45 | 767,200 | — | — |
| 2013-03-27 | $15.56 | $15.56 | 285,300 | — | — |
| 2013-03-26 | $15.72 | $15.72 | 275,900 | — | — |
| 2013-03-25 | $15.78 | $15.78 | 264,800 | — | — |
| 2013-03-22 | $15.84 | $15.84 | 412,800 | — | — |
| 2013-03-21 | $15.83 | $15.83 | 644,300 | — | — |
| 2013-03-20 | $15.82 | $15.82 | 326,200 | — | — |
| 2013-03-19 | $15.92 | $15.92 | 434,000 | — | — |
| 2013-03-18 | $15.94 | $15.94 | 339,400 | — | — |
| 2013-03-15 | $16.13 | $16.13 | 1,002,400 | — | — |
| 2013-03-14 | $15.91 | $15.91 | 9,717,600 | — | — |
| 2013-03-13 | $15.90 | $15.90 | 916,800 | — | — |
| 2013-03-12 | $16.33 | $16.33 | 546,900 | — | — |
| 2013-03-11 | $16.09 | $16.09 | 325,300 | — | — |
| 2013-03-08 | $16.00 | $16.00 | 549,700 | — | — |
| 2013-03-07 | $15.92 | $15.92 | 295,900 | — | — |
| 2013-03-06 | $15.94 | $15.94 | 389,100 | — | — |
| 2013-03-05 | $15.94 | $15.94 | 893,300 | — | — |
| 2013-03-04 | $15.92 | $15.92 | 381,700 | — | — |
| 2013-03-01 | $15.75 | $15.75 | 468,000 | — | — |
| 2013-02-28 | $15.52 | $15.52 | 480,000 | — | — |
| 2013-02-27 | $15.68 | $15.68 | 437,200 | — | — |
| 2013-02-26 | $14.98 | $14.98 | 610,600 | — | — |
| 2013-02-25 | $15.17 | $15.17 | 492,500 | — | — |
| 2013-02-22 | $15.43 | $15.43 | 636,900 | — | — |
| 2013-02-21 | $15.72 | $15.72 | 997,400 | — | — |
| 2013-02-20 | $15.32 | $15.32 | 1,454,000 | — | — |
| 2013-02-19 | $15.14 | $15.14 | 537,000 | — | — |
| 2013-02-15 | $15.16 | $15.16 | 250,100 | — | — |
| 2013-02-14 | $15.11 | $15.11 | 455,500 | — | — |
| 2013-02-13 | $14.99 | $14.99 | 432,400 | — | — |
| 2013-02-12 | $15.00 | $15.00 | 209,500 | — | — |
| 2013-02-11 | $14.86 | $14.86 | 223,100 | — | — |
| 2013-02-08 | $14.99 | $14.99 | 340,900 | — | — |
| 2013-02-07 | $15.02 | $15.02 | 370,000 | — | — |
| 2013-02-06 | $14.91 | $14.91 | 563,600 | — | — |
| 2013-02-05 | $14.80 | $14.80 | 482,600 | — | — |
| 2013-02-04 | $14.82 | $14.82 | 467,600 | — | — |
| 2013-02-01 | $14.91 | $14.91 | 427,800 | — | — |
| 2013-01-31 | $14.61 | $14.61 | 3,101,200 | — | — |
| 2013-01-30 | $14.71 | $14.71 | 169,300 | — | — |
| 2013-01-29 | $14.74 | $14.74 | 174,500 | — | — |
| 2013-01-28 | $14.67 | $14.67 | 191,200 | — | — |
| 2013-01-25 | $14.61 | $14.61 | 187,400 | — | — |
| 2013-01-24 | $14.52 | $14.52 | 284,700 | — | — |
| 2013-01-23 | $14.65 | $14.65 | 300,200 | — | — |
| 2013-01-22 | $14.62 | $14.62 | 192,300 | — | — |
| 2013-01-18 | $14.56 | $14.56 | 252,200 | — | — |
| 2013-01-17 | $14.50 | $14.50 | 623,200 | — | — |
| 2013-01-16 | $14.63 | $14.63 | 320,600 | — | — |
| 2013-01-15 | $14.50 | $14.50 | 266,500 | — | — |
| 2013-01-14 | $14.44 | $14.44 | 205,700 | — | — |
| 2013-01-11 | $14.45 | $14.45 | 182,000 | — | — |
| 2013-01-10 | $14.33 | $14.33 | 170,100 | — | — |
| 2013-01-09 | $14.34 | $14.34 | 205,300 | — | — |
| 2013-01-08 | $14.31 | $14.31 | 253,300 | — | — |
| 2013-01-07 | $14.32 | $14.32 | 313,200 | — | — |
| 2013-01-04 | $14.25 | $14.25 | 202,900 | — | — |
| 2013-01-03 | $14.09 | $14.09 | 360,300 | — | — |
| 2013-01-02 | $13.90 | $13.90 | 721,700 | — | — |