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
- 1995-08-18 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 | $27.56 | $30.87 | 101,000 | — | — |
| 2013-12-30 | $27.02 | $30.26 | 63,500 | — | — |
| 2013-12-27 | $27.03 | $30.27 | 55,300 | — | — |
| 2013-12-26 | $26.77 | $29.98 | 71,200 | — | — |
| 2013-12-24 | $26.68 | $29.88 | 35,600 | — | — |
| 2013-12-23 | $26.70 | $29.90 | 72,000 | — | — |
| 2013-12-20 | $26.83 | $30.05 | 127,600 | — | — |
| 2013-12-19 | $26.94 | $30.17 | 62,100 | — | — |
| 2013-12-18 | $27.00 | $30.24 | 92,200 | — | — |
| 2013-12-17 | $26.88 | $30.10 | 44,000 | — | — |
| 2013-12-16 | $27.14 | $30.40 | 81,500 | — | — |
| 2013-12-13 | $26.42 | $29.59 | 75,500 | — | — |
| 2013-12-12 | $26.00 | $29.12 | 83,400 | — | — |
| 2013-12-11 | $25.24 | $28.27 | 63,200 | — | — |
| 2013-12-10 | $25.89 | $29.00 | 107,000 | — | — |
| 2013-12-09 | $24.87 | $27.85 | 141,700 | — | — |
| 2013-12-06 | $25.15 | $28.17 | 513,100 | — | — |
| 2013-12-05 | $21.37 | $23.93 | 43,000 | — | — |
| 2013-12-04 | $21.31 | $23.87 | 43,300 | — | — |
| 2013-12-03 | $21.52 | $24.10 | 192,800 | — | — |
| 2013-12-02 | $22.83 | $25.57 | 50,800 | — | — |
| 2013-11-29 | $23.45 | $26.26 | 39,400 | — | — |
| 2013-11-27 | $22.97 | $25.73 | 50,500 | — | — |
| 2013-11-26 | $22.62 | $25.33 | 63,500 | — | — |
| 2013-11-25 | $22.50 | $25.20 | 48,600 | — | — |
| 2013-11-22 | $22.37 | $25.05 | 49,000 | — | — |
| 2013-11-21 | $22.68 | $25.40 | 61,900 | — | — |
| 2013-11-20 | $22.81 | $25.55 | 34,200 | — | — |
| 2013-11-19 | $23.10 | $25.87 | 71,000 | — | — |
| 2013-11-18 | $23.02 | $25.78 | 47,800 | — | — |
| 2013-11-15 | $22.87 | $25.61 | 49,300 | — | — |
| 2013-11-14 | $22.64 | $25.36 | 25,900 | — | — |
| 2013-11-13 | $22.62 | $25.33 | 38,400 | — | — |
| 2013-11-12 | $22.38 | $25.06 | 28,300 | — | — |
| 2013-11-11 | $22.66 | $25.38 | 33,400 | — | — |
| 2013-11-08 | $23.11 | $25.88 | 71,500 | — | — |
| 2013-11-07 | $22.81 | $25.55 | 58,400 | — | — |
| 2013-11-06 | $23.02 | $25.78 | 27,000 | — | — |
| 2013-11-05 | $22.98 | $25.74 | 72,700 | — | — |
| 2013-11-04 | $23.10 | $25.87 | 64,800 | — | — |
| 2013-11-01 | $22.64 | $25.36 | 67,100 | — | — |
| 2013-10-31 | $22.25 | $24.92 | 49,900 | — | — |
| 2013-10-30 | $23.00 | $25.76 | 69,000 | — | — |
| 2013-10-29 | $22.87 | $25.61 | 47,900 | — | — |
| 2013-10-28 | $22.79 | $25.52 | 79,500 | — | — |
| 2013-10-25 | $22.45 | $25.14 | 60,800 | — | — |
| 2013-10-24 | $22.51 | $25.21 | 57,600 | — | — |
| 2013-10-23 | $22.18 | $24.84 | 74,600 | — | — |
| 2013-10-22 | $22.26 | $24.93 | 54,300 | — | — |
| 2013-10-21 | $21.88 | $24.50 | 101,000 | — | — |
| 2013-10-18 | $21.58 | $24.17 | 70,300 | — | — |
| 2013-10-17 | $21.58 | $24.17 | 44,100 | — | — |
| 2013-10-16 | $21.36 | $23.92 | 50,000 | — | — |
| 2013-10-15 | $21.39 | $23.96 | 42,800 | — | — |
| 2013-10-14 | $21.48 | $24.06 | 35,600 | — | — |
| 2013-10-11 | $21.56 | $24.15 | 45,800 | — | — |
| 2013-10-10 | $21.20 | $23.74 | 64,300 | — | — |
| 2013-10-09 | $21.40 | $23.13 | 51,900 | — | — |
| 2013-10-08 | $21.16 | $22.87 | 70,400 | — | — |
| 2013-10-07 | $21.28 | $23.00 | 28,800 | — | — |
| 2013-10-04 | $21.97 | $23.74 | 0 | — | — |
| 2013-10-03 | $21.97 | $23.74 | 0 | — | — |
| 2013-10-02 | $21.97 | $23.74 | 0 | — | — |
| 2013-10-01 | $22.23 | $24.02 | 65,300 | — | — |
| 2013-09-30 | $21.97 | $23.74 | 75,900 | — | — |
| 2013-09-27 | $21.82 | $23.58 | 25,900 | — | — |
| 2013-09-26 | $21.74 | $23.49 | 45,400 | — | — |
| 2013-09-25 | $21.68 | $23.43 | 48,400 | — | — |
| 2013-09-24 | $21.45 | $23.18 | 78,000 | — | — |
| 2013-09-23 | $21.55 | $23.29 | 52,600 | — | — |
| 2013-09-20 | $21.70 | $23.45 | 128,900 | — | — |
| 2013-09-19 | $21.34 | $23.06 | 82,300 | — | — |
| 2013-09-18 | $20.75 | $22.42 | 125,000 | — | — |
| 2013-09-17 | $20.63 | $22.29 | 143,100 | — | — |
| 2013-09-16 | $21.17 | $22.88 | 140,800 | — | — |
| 2013-09-13 | $19.81 | $21.41 | 93,600 | — | — |
| 2013-09-12 | $18.97 | $20.50 | 74,500 | — | — |
| 2013-09-11 | $18.80 | $20.32 | 83,700 | — | — |
| 2013-09-10 | $19.27 | $20.82 | 79,700 | — | — |
| 2013-09-09 | $19.13 | $20.67 | 96,000 | — | — |
| 2013-09-06 | $19.16 | $20.71 | 129,600 | — | — |
| 2013-09-05 | $18.98 | $20.51 | 181,700 | — | — |
| 2013-09-04 | $18.44 | $19.93 | 59,400 | — | — |
| 2013-09-03 | $18.06 | $19.52 | 51,500 | — | — |
| 2013-08-30 | $17.75 | $19.18 | 101,300 | — | — |
| 2013-08-29 | $17.78 | $19.21 | 91,000 | — | — |
| 2013-08-28 | $17.28 | $18.67 | 53,300 | — | — |
| 2013-08-27 | $17.09 | $18.47 | 40,100 | — | — |
| 2013-08-26 | $17.60 | $19.02 | 51,400 | — | — |
| 2013-08-23 | $17.34 | $18.74 | 55,900 | — | — |
| 2013-08-22 | $17.47 | $18.88 | 128,200 | — | — |
| 2013-08-21 | $15.75 | $17.02 | 32,700 | — | — |
| 2013-08-20 | $15.91 | $17.19 | 86,500 | — | — |
| 2013-08-19 | $15.34 | $16.58 | 36,100 | — | — |
| 2013-08-16 | $15.39 | $16.63 | 71,900 | — | — |
| 2013-08-15 | $15.51 | $16.76 | 75,100 | — | — |
| 2013-08-14 | $16.01 | $17.30 | 40,200 | — | — |
| 2013-08-13 | $16.30 | $17.62 | 30,500 | — | — |
| 2013-08-12 | $16.13 | $17.43 | 41,000 | — | — |
| 2013-08-09 | $16.07 | $17.37 | 77,500 | — | — |
| 2013-08-08 | $16.26 | $17.57 | 19,400 | — | — |
| 2013-08-07 | $16.15 | $17.45 | 34,200 | — | — |
| 2013-08-06 | $16.37 | $17.69 | 64,800 | — | — |
| 2013-08-05 | $16.57 | $17.91 | 51,100 | — | — |
| 2013-08-02 | $16.56 | $17.90 | 132,700 | — | — |
| 2013-08-01 | $16.00 | $17.29 | 42,000 | — | — |
| 2013-07-31 | $15.85 | $17.13 | 40,700 | — | — |
| 2013-07-30 | $15.80 | $17.07 | 125,500 | — | — |
| 2013-07-29 | $16.02 | $17.31 | 54,800 | — | — |
| 2013-07-26 | $16.44 | $17.77 | 65,300 | — | — |
| 2013-07-25 | $17.01 | $18.38 | 73,500 | — | — |
| 2013-07-24 | $16.84 | $18.20 | 77,300 | — | — |
| 2013-07-23 | $16.67 | $18.02 | 86,300 | — | — |
| 2013-07-22 | $16.70 | $18.05 | 107,800 | — | — |
| 2013-07-19 | $16.27 | $17.58 | 85,100 | — | — |
| 2013-07-18 | $16.11 | $17.41 | 104,700 | — | — |
| 2013-07-17 | $15.99 | $17.28 | 41,800 | — | — |
| 2013-07-16 | $16.17 | $17.47 | 104,300 | — | — |
| 2013-07-15 | $16.30 | $17.62 | 53,700 | — | — |
| 2013-07-12 | $16.30 | $17.62 | 115,000 | — | — |
| 2013-07-11 | $16.07 | $17.37 | 79,600 | — | — |
| 2013-07-10 | $15.64 | $16.90 | 46,300 | — | — |
| 2013-07-09 | $15.42 | $16.66 | 53,700 | — | — |
| 2013-07-08 | $15.13 | $16.35 | 54,200 | — | — |
| 2013-07-05 | $15.38 | $16.62 | 70,800 | — | — |
| 2013-07-03 | $15.31 | $16.55 | 68,800 | — | — |
| 2013-07-02 | $15.17 | $16.39 | 107,400 | — | — |
| 2013-07-01 | $15.57 | $16.83 | 122,000 | — | — |
| 2013-06-28 | $15.60 | $16.86 | 526,400 | — | — |
| 2013-06-27 | $16.06 | $17.36 | 237,100 | — | — |
| 2013-06-26 | $15.81 | $17.09 | 71,300 | — | — |
| 2013-06-25 | $15.73 | $17.00 | 63,400 | — | — |
| 2013-06-24 | $15.76 | $17.03 | 104,000 | — | — |
| 2013-06-21 | $15.88 | $17.16 | 117,600 | — | — |
| 2013-06-20 | $16.40 | $17.72 | 65,500 | — | — |
| 2013-06-19 | $16.95 | $18.32 | 58,100 | — | — |
| 2013-06-18 | $17.18 | $18.57 | 108,200 | — | — |
| 2013-06-17 | $16.65 | $17.99 | 57,900 | — | — |
| 2013-06-14 | $16.45 | $17.78 | 32,100 | — | — |
| 2013-06-13 | $16.56 | $17.90 | 61,800 | — | — |
| 2013-06-12 | $16.55 | $17.89 | 76,700 | — | — |
| 2013-06-11 | $16.57 | $17.91 | 59,100 | — | — |
| 2013-06-10 | $16.75 | $18.10 | 168,200 | — | — |
| 2013-06-07 | $16.67 | $18.02 | 59,300 | — | — |
| 2013-06-06 | $16.15 | $17.45 | 41,600 | — | — |
| 2013-06-05 | $16.02 | $17.31 | 44,200 | — | — |
| 2013-06-04 | $16.11 | $17.41 | 62,800 | — | — |
| 2013-06-03 | $16.23 | $17.54 | 52,000 | — | — |
| 2013-05-31 | $16.25 | $17.56 | 46,800 | — | — |
| 2013-05-30 | $16.28 | $17.59 | 37,800 | — | — |
| 2013-05-29 | $16.33 | $17.65 | 35,900 | — | — |
| 2013-05-28 | $16.10 | $17.40 | 38,500 | — | — |
| 2013-05-24 | $15.82 | $17.10 | 30,400 | — | — |
| 2013-05-23 | $15.89 | $17.17 | 63,400 | — | — |
| 2013-05-22 | $15.89 | $17.17 | 72,100 | — | — |
| 2013-05-21 | $16.56 | $17.90 | 39,700 | — | — |
| 2013-05-20 | $16.19 | $17.50 | 44,600 | — | — |
| 2013-05-17 | $16.63 | $17.97 | 64,400 | — | — |
| 2013-05-16 | $16.82 | $18.18 | 18,900 | — | — |
| 2013-05-15 | $16.87 | $18.23 | 36,500 | — | — |
| 2013-05-14 | $16.87 | $18.23 | 53,000 | — | — |
| 2013-05-13 | $16.95 | $18.32 | 53,700 | — | — |
| 2013-05-10 | $17.27 | $18.66 | 24,800 | — | — |
| 2013-05-09 | $17.41 | $18.81 | 63,900 | — | — |
| 2013-05-08 | $17.72 | $19.15 | 111,200 | — | — |
| 2013-05-07 | $17.97 | $19.42 | 60,600 | — | — |
| 2013-05-06 | $17.55 | $18.97 | 62,500 | — | — |
| 2013-05-03 | $17.57 | $18.99 | 58,300 | — | — |
| 2013-05-02 | $17.40 | $18.80 | 78,900 | — | — |
| 2013-05-01 | $17.34 | $18.74 | 124,900 | — | — |
| 2013-04-30 | $17.70 | $19.13 | 86,000 | — | — |
| 2013-04-29 | $17.68 | $19.11 | 32,900 | — | — |
| 2013-04-26 | $17.60 | $19.02 | 64,600 | — | — |
| 2013-04-25 | $17.70 | $19.13 | 65,600 | — | — |
| 2013-04-24 | $18.40 | $19.88 | 107,300 | — | — |
| 2013-04-23 | $16.27 | $17.58 | 48,300 | — | — |
| 2013-04-22 | $15.42 | $16.66 | 65,100 | — | — |
| 2013-04-19 | $15.75 | $17.02 | 59,500 | — | — |
| 2013-04-18 | $15.83 | $17.11 | 70,700 | — | — |
| 2013-04-17 | $15.11 | $16.33 | 90,700 | — | — |
| 2013-04-16 | $14.37 | $15.53 | 56,800 | — | — |
| 2013-04-15 | $14.55 | $15.72 | 84,000 | — | — |
| 2013-04-12 | $14.78 | $15.97 | 64,000 | — | — |
| 2013-04-11 | $14.09 | $15.23 | 118,500 | — | — |
| 2013-04-10 | $15.35 | $16.59 | 144,300 | — | — |
| 2013-04-09 | $15.61 | $16.87 | 39,500 | — | — |
| 2013-04-08 | $15.94 | $17.23 | 34,400 | — | — |
| 2013-04-05 | $16.00 | $17.29 | 35,800 | — | — |
| 2013-04-04 | $16.15 | $17.45 | 32,500 | — | — |
| 2013-04-03 | $15.66 | $16.92 | 60,900 | — | — |
| 2013-04-02 | $15.97 | $17.26 | 78,800 | — | — |
| 2013-04-01 | $16.14 | $17.44 | 72,200 | — | — |
| 2013-03-28 | $14.91 | $16.11 | 89,300 | — | — |
| 2013-03-27 | $14.98 | $16.19 | 71,300 | — | — |
| 2013-03-26 | $15.20 | $16.43 | 51,600 | — | — |
| 2013-03-25 | $15.37 | $16.61 | 44,100 | — | — |
| 2013-03-22 | $15.59 | $16.85 | 29,800 | — | — |
| 2013-03-21 | $15.64 | $16.90 | 31,600 | — | — |
| 2013-03-20 | $15.89 | $17.17 | 61,500 | — | — |
| 2013-03-19 | $15.86 | $17.14 | 67,200 | — | — |
| 2013-03-18 | $16.24 | $17.55 | 64,000 | — | — |
| 2013-03-15 | $16.80 | $18.16 | 64,600 | — | — |
| 2013-03-14 | $16.64 | $17.98 | 61,100 | — | — |
| 2013-03-13 | $16.39 | $17.71 | 23,100 | — | — |
| 2013-03-12 | $16.14 | $17.44 | 32,900 | — | — |
| 2013-03-11 | $16.58 | $17.92 | 51,200 | — | — |
| 2013-03-08 | $16.50 | $17.83 | 92,100 | — | — |
| 2013-03-07 | $16.37 | $17.69 | 86,400 | — | — |
| 2013-03-06 | $15.71 | $16.98 | 74,300 | — | — |
| 2013-03-05 | $15.02 | $16.23 | 297,200 | — | — |
| 2013-03-04 | $15.17 | $16.39 | 160,400 | — | — |
| 2013-03-01 | $16.68 | $18.03 | 64,100 | — | — |
| 2013-02-28 | $16.73 | $18.08 | 50,000 | — | — |
| 2013-02-27 | $17.25 | $18.64 | 23,500 | — | — |
| 2013-02-26 | $17.44 | $18.85 | 26,600 | — | — |
| 2013-02-25 | $17.63 | $19.05 | 42,800 | — | — |
| 2013-02-22 | $17.97 | $19.42 | 24,700 | — | — |
| 2013-02-21 | $17.97 | $19.42 | 22,800 | — | — |
| 2013-02-20 | $17.90 | $19.34 | 77,200 | — | — |
| 2013-02-19 | $18.10 | $19.56 | 61,700 | — | — |
| 2013-02-15 | $17.29 | $18.69 | 88,300 | — | — |
| 2013-02-14 | $17.88 | $19.32 | 23,300 | — | — |
| 2013-02-13 | $17.68 | $19.11 | 40,900 | — | — |
| 2013-02-12 | $17.54 | $18.96 | 32,500 | — | — |
| 2013-02-11 | $17.11 | $18.49 | 72,200 | — | — |
| 2013-02-08 | $17.16 | $18.54 | 72,900 | — | — |
| 2013-02-07 | $17.48 | $18.89 | 70,800 | — | — |
| 2013-02-06 | $17.87 | $19.31 | 57,800 | — | — |
| 2013-02-05 | $18.12 | $19.58 | 49,300 | — | — |
| 2013-02-04 | $18.12 | $19.58 | 46,400 | — | — |
| 2013-02-01 | $19.02 | $20.55 | 70,000 | — | — |
| 2013-01-31 | $18.80 | $20.32 | 75,700 | — | — |
| 2013-01-30 | $18.52 | $20.01 | 40,100 | — | — |
| 2013-01-29 | $19.16 | $20.71 | 55,400 | — | — |
| 2013-01-28 | $19.39 | $20.95 | 68,400 | — | — |
| 2013-01-25 | $19.33 | $20.89 | 90,800 | — | — |
| 2013-01-24 | $19.37 | $20.93 | 47,900 | — | — |
| 2013-01-23 | $18.96 | $20.49 | 61,800 | — | — |
| 2013-01-22 | $19.19 | $20.74 | 43,100 | — | — |
| 2013-01-18 | $18.98 | $20.51 | 78,500 | — | — |
| 2013-01-17 | $18.81 | $20.33 | 75,500 | — | — |
| 2013-01-16 | $18.75 | $20.26 | 83,800 | — | — |
| 2013-01-15 | $18.72 | $20.23 | 43,700 | — | — |
| 2013-01-14 | $18.73 | $20.24 | 82,600 | — | — |
| 2013-01-11 | $18.46 | $19.95 | 34,400 | — | — |
| 2013-01-10 | $18.75 | $20.26 | 68,400 | — | — |
| 2013-01-09 | $18.50 | $19.99 | 79,200 | — | — |
| 2013-01-08 | $18.18 | $19.65 | 67,700 | — | — |
| 2013-01-07 | $18.09 | $19.55 | 90,000 | — | — |
| 2013-01-04 | $19.00 | $20.53 | 86,500 | — | — |
| 2013-01-03 | $18.76 | $20.27 | 65,400 | — | — |
| 2013-01-02 | $18.56 | $20.06 | 126,600 | — | — |