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
- 2000-02-15 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 | $22.39 | $35.10 | 10,900 | — | — |
| 2013-12-30 | $22.71 | $35.61 | 4,000 | — | — |
| 2013-12-27 | $22.88 | $35.87 | 4,200 | — | — |
| 2013-12-26 | $22.90 | $35.90 | 7,100 | — | — |
| 2013-12-24 | $22.90 | $35.90 | 3,800 | — | — |
| 2013-12-23 | $22.79 | $35.73 | 9,000 | — | — |
| 2013-12-20 | $22.84 | $35.81 | 41,100 | — | — |
| 2013-12-19 | $22.47 | $35.23 | 6,300 | — | — |
| 2013-12-18 | $22.88 | $35.87 | 19,000 | — | — |
| 2013-12-17 | $22.25 | $34.89 | 3,300 | — | — |
| 2013-12-16 | $22.54 | $35.34 | 7,400 | — | — |
| 2013-12-13 | $22.18 | $34.78 | 10,400 | — | — |
| 2013-12-12 | $21.97 | $34.45 | 27,100 | — | — |
| 2013-12-11 | $21.82 | $34.21 | 9,700 | — | — |
| 2013-12-10 | $22.48 | $35.25 | 9,200 | — | — |
| 2013-12-09 | $22.42 | $35.15 | 35,400 | — | — |
| 2013-12-06 | $22.69 | $35.57 | 3,800 | — | — |
| 2013-12-05 | $22.33 | $35.01 | 3,900 | — | — |
| 2013-12-04 | $22.55 | $35.36 | 4,300 | — | — |
| 2013-12-03 | $22.74 | $35.65 | 12,600 | — | — |
| 2013-12-02 | $22.75 | $35.67 | 3,900 | — | — |
| 2013-11-29 | $22.90 | $35.90 | 7,700 | — | — |
| 2013-11-27 | $22.99 | $36.05 | 6,000 | — | — |
| 2013-11-26 | $22.87 | $35.86 | 8,300 | — | — |
| 2013-11-25 | $22.78 | $35.72 | 11,300 | — | — |
| 2013-11-22 | $22.54 | $35.34 | 16,300 | — | — |
| 2013-11-21 | $22.15 | $34.73 | 19,500 | — | — |
| 2013-11-20 | $22.05 | $34.57 | 8,000 | — | — |
| 2013-11-19 | $22.05 | $34.57 | 6,300 | — | — |
| 2013-11-18 | $21.85 | $34.26 | 5,900 | — | — |
| 2013-11-15 | $22.24 | $34.87 | 7,400 | — | — |
| 2013-11-14 | $21.94 | $34.40 | 800 | — | — |
| 2013-11-13 | $22.43 | $35.17 | 6,900 | — | — |
| 2013-11-12 | $21.91 | $34.35 | 5,600 | — | — |
| 2013-11-11 | $21.91 | $34.35 | 5,600 | — | — |
| 2013-11-08 | $22.21 | $34.82 | 32,500 | — | — |
| 2013-11-07 | $22.00 | $34.49 | 9,700 | — | — |
| 2013-11-06 | $21.77 | $34.13 | 5,500 | — | — |
| 2013-11-05 | $21.73 | $34.07 | 9,500 | — | — |
| 2013-11-04 | $21.50 | $33.71 | 26,000 | — | — |
| 2013-11-01 | $22.20 | $34.81 | 41,300 | — | — |
| 2013-10-31 | $22.53 | $35.32 | 10,700 | — | — |
| 2013-10-30 | $22.36 | $35.06 | 7,300 | — | — |
| 2013-10-29 | $22.83 | $35.54 | 7,600 | — | — |
| 2013-10-28 | $22.95 | $35.73 | 8,300 | — | — |
| 2013-10-25 | $22.82 | $35.53 | 5,700 | — | — |
| 2013-10-24 | $22.99 | $35.79 | 11,500 | — | — |
| 2013-10-23 | $22.44 | $34.94 | 7,500 | — | — |
| 2013-10-22 | $22.85 | $35.57 | 7,400 | — | — |
| 2013-10-21 | $22.78 | $35.47 | 9,000 | — | — |
| 2013-10-18 | $22.89 | $35.64 | 23,300 | — | — |
| 2013-10-17 | $22.65 | $35.26 | 11,700 | — | — |
| 2013-10-16 | $22.82 | $35.53 | 13,200 | — | — |
| 2013-10-15 | $22.51 | $35.05 | 12,600 | — | — |
| 2013-10-14 | $23.00 | $35.81 | 18,400 | — | — |
| 2013-10-11 | $22.83 | $35.54 | 15,800 | — | — |
| 2013-10-10 | $22.10 | $34.41 | 12,600 | — | — |
| 2013-10-09 | $21.09 | $32.83 | 20,900 | — | — |
| 2013-10-08 | $21.14 | $32.91 | 26,600 | — | — |
| 2013-10-07 | $21.43 | $33.36 | 18,900 | — | — |
| 2013-10-04 | $21.81 | $33.96 | 7,800 | — | — |
| 2013-10-03 | $21.17 | $32.96 | 9,500 | — | — |
| 2013-10-02 | $22.20 | $34.56 | 17,500 | — | — |
| 2013-10-01 | $22.91 | $35.67 | 9,800 | — | — |
| 2013-09-30 | $22.41 | $34.89 | 15,500 | — | — |
| 2013-09-27 | $23.17 | $36.07 | 23,100 | — | — |
| 2013-09-26 | $22.81 | $35.51 | 4,200 | — | — |
| 2013-09-25 | $23.04 | $35.87 | 14,800 | — | — |
| 2013-09-24 | $22.81 | $35.51 | 6,300 | — | — |
| 2013-09-23 | $22.50 | $35.03 | 26,500 | — | — |
| 2013-09-20 | $22.29 | $34.70 | 21,800 | — | — |
| 2013-09-19 | $22.16 | $34.50 | 5,300 | — | — |
| 2013-09-18 | $22.41 | $34.89 | 15,000 | — | — |
| 2013-09-17 | $21.93 | $34.14 | 8,300 | — | — |
| 2013-09-16 | $21.99 | $34.24 | 12,900 | — | — |
| 2013-09-13 | $21.74 | $33.85 | 11,600 | — | — |
| 2013-09-12 | $21.17 | $32.96 | 7,800 | — | — |
| 2013-09-11 | $21.57 | $33.58 | 18,600 | — | — |
| 2013-09-10 | $21.82 | $33.97 | 17,500 | — | — |
| 2013-09-09 | $21.12 | $32.88 | 4,600 | — | — |
| 2013-09-06 | $20.57 | $32.03 | 9,600 | — | — |
| 2013-09-05 | $20.06 | $31.23 | 26,500 | — | — |
| 2013-09-04 | $20.17 | $31.40 | 12,800 | — | — |
| 2013-09-03 | $20.52 | $31.95 | 15,300 | — | — |
| 2013-08-30 | $20.19 | $31.43 | 19,900 | — | — |
| 2013-08-29 | $20.40 | $31.76 | 14,500 | — | — |
| 2013-08-28 | $20.42 | $31.79 | 15,300 | — | — |
| 2013-08-27 | $20.21 | $31.46 | 22,000 | — | — |
| 2013-08-26 | $20.81 | $32.40 | 1,700 | — | — |
| 2013-08-23 | $20.80 | $32.38 | 11,600 | — | — |
| 2013-08-22 | $21.03 | $32.74 | 3,600 | — | — |
| 2013-08-21 | $20.50 | $31.92 | 6,800 | — | — |
| 2013-08-20 | $20.82 | $32.41 | 9,100 | — | — |
| 2013-08-19 | $20.61 | $32.09 | 6,300 | — | — |
| 2013-08-16 | $21.29 | $33.15 | 15,100 | — | — |
| 2013-08-15 | $21.72 | $33.82 | 21,800 | — | — |
| 2013-08-14 | $21.60 | $33.63 | 12,000 | — | — |
| 2013-08-13 | $22.04 | $34.31 | 10,000 | — | — |
| 2013-08-12 | $21.70 | $33.78 | 7,100 | — | — |
| 2013-08-09 | $21.57 | $33.58 | 18,000 | — | — |
| 2013-08-08 | $21.26 | $33.10 | 10,800 | — | — |
| 2013-08-07 | $21.77 | $33.89 | 16,800 | — | — |
| 2013-08-06 | $22.17 | $34.52 | 5,500 | — | — |
| 2013-08-05 | $22.58 | $35.15 | 6,200 | — | — |
| 2013-08-02 | $22.83 | $35.54 | 7,700 | — | — |
| 2013-08-01 | $22.95 | $35.73 | 4,700 | — | — |
| 2013-07-31 | $22.88 | $35.62 | 12,300 | — | — |
| 2013-07-30 | $23.04 | $35.87 | 4,000 | — | — |
| 2013-07-29 | $23.17 | $35.82 | 9,100 | — | — |
| 2013-07-26 | $23.36 | $36.12 | 11,900 | — | — |
| 2013-07-25 | $23.70 | $36.64 | 28,300 | — | — |
| 2013-07-24 | $23.77 | $36.75 | 13,500 | — | — |
| 2013-07-23 | $23.68 | $36.61 | 19,100 | — | — |
| 2013-07-22 | $23.44 | $36.24 | 23,900 | — | — |
| 2013-07-19 | $23.50 | $36.33 | 27,300 | — | — |
| 2013-07-18 | $23.48 | $36.30 | 16,200 | — | — |
| 2013-07-17 | $23.25 | $35.95 | 9,700 | — | — |
| 2013-07-16 | $23.50 | $36.33 | 18,100 | — | — |
| 2013-07-15 | $23.49 | $36.32 | 8,400 | — | — |
| 2013-07-12 | $23.04 | $35.62 | 8,100 | — | — |
| 2013-07-11 | $23.02 | $35.59 | 20,600 | — | — |
| 2013-07-10 | $23.06 | $35.65 | 12,500 | — | — |
| 2013-07-09 | $23.19 | $35.85 | 12,300 | — | — |
| 2013-07-08 | $23.24 | $35.93 | 12,700 | — | — |
| 2013-07-05 | $23.15 | $35.79 | 19,300 | — | — |
| 2013-07-03 | $22.65 | $35.02 | 5,700 | — | — |
| 2013-07-02 | $22.84 | $35.31 | 12,500 | — | — |
| 2013-07-01 | $22.80 | $35.25 | 14,600 | — | — |
| 2013-06-28 | $22.76 | $35.19 | 191,400 | — | — |
| 2013-06-27 | $22.54 | $34.85 | 14,400 | — | — |
| 2013-06-26 | $22.42 | $34.66 | 17,900 | — | — |
| 2013-06-25 | $22.78 | $35.22 | 13,200 | — | — |
| 2013-06-24 | $22.74 | $35.16 | 12,900 | — | — |
| 2013-06-21 | $22.80 | $35.25 | 32,100 | — | — |
| 2013-06-20 | $22.36 | $34.57 | 13,500 | — | — |
| 2013-06-19 | $22.50 | $34.79 | 7,800 | — | — |
| 2013-06-18 | $22.68 | $35.07 | 30,500 | — | — |
| 2013-06-17 | $22.71 | $35.11 | 8,700 | — | — |
| 2013-06-14 | $21.35 | $33.01 | 8,300 | — | — |
| 2013-06-13 | $21.35 | $33.01 | 10,400 | — | — |
| 2013-06-12 | $21.16 | $32.72 | 3,900 | — | — |
| 2013-06-11 | $21.16 | $32.72 | 3,700 | — | — |
| 2013-06-10 | $21.30 | $32.93 | 6,900 | — | — |
| 2013-06-07 | $21.22 | $32.81 | 17,400 | — | — |
| 2013-06-06 | $20.95 | $32.39 | 7,800 | — | — |
| 2013-06-05 | $20.80 | $32.16 | 8,300 | — | — |
| 2013-06-04 | $20.75 | $32.08 | 8,800 | — | — |
| 2013-06-03 | $20.99 | $32.45 | 31,800 | — | — |
| 2013-05-31 | $20.53 | $31.74 | 5,500 | — | — |
| 2013-05-30 | $20.71 | $32.02 | 2,500 | — | — |
| 2013-05-29 | $20.56 | $31.79 | 6,700 | — | — |
| 2013-05-28 | $20.83 | $32.21 | 6,900 | — | — |
| 2013-05-24 | $20.36 | $31.48 | 5,200 | — | — |
| 2013-05-23 | $20.18 | $31.20 | 3,500 | — | — |
| 2013-05-22 | $20.16 | $31.17 | 7,200 | — | — |
| 2013-05-21 | $20.45 | $31.62 | 6,200 | — | — |
| 2013-05-20 | $20.50 | $31.70 | 7,400 | — | — |
| 2013-05-17 | $20.29 | $31.37 | 9,400 | — | — |
| 2013-05-16 | $20.44 | $31.60 | 3,500 | — | — |
| 2013-05-15 | $20.50 | $31.70 | 3,100 | — | — |
| 2013-05-14 | $20.28 | $31.36 | 7,400 | — | — |
| 2013-05-13 | $20.18 | $31.20 | 2,300 | — | — |
| 2013-05-10 | $20.42 | $31.57 | 3,400 | — | — |
| 2013-05-09 | $20.32 | $31.42 | 2,400 | — | — |
| 2013-05-08 | $20.75 | $32.08 | 2,300 | — | — |
| 2013-05-07 | $20.67 | $31.96 | 3,000 | — | — |
| 2013-05-06 | $20.43 | $31.59 | 2,100 | — | — |
| 2013-05-03 | $19.92 | $30.80 | 3,300 | — | — |
| 2013-05-02 | $19.66 | $30.40 | 7,600 | — | — |
| 2013-05-01 | $18.61 | $28.77 | 29,900 | — | — |
| 2013-04-30 | $19.65 | $30.38 | 4,300 | — | — |
| 2013-04-29 | $19.84 | $30.68 | 1,600 | — | — |
| 2013-04-26 | $19.64 | $30.12 | 9,500 | — | — |
| 2013-04-25 | $19.88 | $30.49 | 3,400 | — | — |
| 2013-04-24 | $19.51 | $29.92 | 3,400 | — | — |
| 2013-04-23 | $19.51 | $29.92 | 7,000 | — | — |
| 2013-04-22 | $19.47 | $29.86 | 600 | — | — |
| 2013-04-19 | $19.41 | $29.77 | 5,800 | — | — |
| 2013-04-18 | $19.08 | $29.26 | 5,900 | — | — |
| 2013-04-17 | $18.77 | $28.78 | 7,600 | — | — |
| 2013-04-16 | $19.44 | $29.81 | 7,000 | — | — |
| 2013-04-15 | $18.79 | $28.82 | 13,600 | — | — |
| 2013-04-12 | $19.83 | $30.41 | 4,200 | — | — |
| 2013-04-11 | $19.59 | $30.04 | 6,400 | — | — |
| 2013-04-10 | $19.99 | $30.66 | 4,400 | — | — |
| 2013-04-09 | $19.63 | $30.10 | 3,400 | — | — |
| 2013-04-08 | $19.80 | $30.36 | 6,400 | — | — |
| 2013-04-05 | $19.56 | $30.00 | 4,100 | — | — |
| 2013-04-04 | $19.75 | $30.29 | 3,800 | — | — |
| 2013-04-03 | $19.57 | $30.01 | 9,200 | — | — |
| 2013-04-02 | $19.99 | $30.66 | 3,200 | — | — |
| 2013-04-01 | $20.16 | $30.92 | 16,800 | — | — |
| 2013-03-28 | $20.86 | $31.99 | 15,500 | — | — |
| 2013-03-27 | $20.85 | $31.97 | 2,100 | — | — |
| 2013-03-26 | $21.24 | $32.57 | 1,800 | — | — |
| 2013-03-25 | $20.95 | $32.13 | 6,000 | — | — |
| 2013-03-22 | $21.17 | $32.46 | 1,500 | — | — |
| 2013-03-21 | $20.80 | $31.90 | 2,600 | — | — |
| 2013-03-20 | $21.04 | $32.27 | 5,100 | — | — |
| 2013-03-19 | $20.62 | $31.62 | 4,100 | — | — |
| 2013-03-18 | $20.71 | $31.76 | 2,000 | — | — |
| 2013-03-15 | $20.87 | $32.00 | 31,700 | — | — |
| 2013-03-14 | $21.26 | $32.60 | 26,900 | — | — |
| 2013-03-13 | $20.94 | $32.11 | 1,700 | — | — |
| 2013-03-12 | $20.69 | $31.73 | 3,400 | — | — |
| 2013-03-11 | $20.88 | $32.02 | 3,700 | — | — |
| 2013-03-08 | $20.92 | $32.08 | 6,900 | — | — |
| 2013-03-07 | $21.00 | $32.20 | 4,900 | — | — |
| 2013-03-06 | $20.99 | $32.19 | 6,100 | — | — |
| 2013-03-05 | $20.62 | $31.62 | 8,900 | — | — |
| 2013-03-04 | $20.85 | $31.97 | 7,100 | — | — |
| 2013-03-01 | $20.74 | $31.81 | 16,200 | — | — |
| 2013-02-28 | $20.70 | $31.74 | 7,900 | — | — |
| 2013-02-27 | $20.84 | $31.96 | 16,500 | — | — |
| 2013-02-26 | $20.47 | $31.39 | 9,800 | — | — |
| 2013-02-25 | $20.10 | $30.82 | 16,300 | — | — |
| 2013-02-22 | $20.29 | $31.12 | 26,200 | — | — |
| 2013-02-21 | $20.10 | $30.82 | 17,400 | — | — |
| 2013-02-20 | $20.59 | $31.58 | 32,900 | — | — |
| 2013-02-19 | $21.98 | $33.71 | 2,100 | — | — |
| 2013-02-15 | $21.60 | $33.12 | 9,700 | — | — |
| 2013-02-14 | $21.91 | $33.60 | 3,100 | — | — |
| 2013-02-13 | $21.61 | $33.14 | 6,500 | — | — |
| 2013-02-12 | $21.53 | $33.02 | 5,100 | — | — |
| 2013-02-11 | $21.68 | $33.25 | 2,200 | — | — |
| 2013-02-08 | $21.69 | $33.26 | 6,500 | — | — |
| 2013-02-07 | $21.75 | $33.35 | 1,600 | — | — |
| 2013-02-06 | $21.99 | $33.72 | 3,000 | — | — |
| 2013-02-05 | $21.75 | $33.35 | 6,600 | — | — |
| 2013-02-04 | $21.41 | $32.83 | 15,800 | — | — |
| 2013-02-01 | $21.94 | $33.65 | 7,200 | — | — |
| 2013-01-31 | $21.88 | $33.55 | 9,900 | — | — |
| 2013-01-30 | $21.76 | $33.37 | 4,200 | — | — |
| 2013-01-29 | $21.98 | $33.48 | 9,000 | — | — |
| 2013-01-28 | $21.85 | $33.28 | 6,300 | — | — |
| 2013-01-25 | $21.40 | $32.59 | 8,800 | — | — |
| 2013-01-24 | $21.44 | $32.65 | 5,000 | — | — |
| 2013-01-23 | $21.71 | $33.07 | 9,700 | — | — |
| 2013-01-22 | $21.64 | $32.96 | 10,200 | — | — |
| 2013-01-18 | $21.80 | $33.20 | 12,700 | — | — |
| 2013-01-17 | $21.87 | $33.31 | 8,500 | — | — |
| 2013-01-16 | $21.43 | $32.64 | 5,800 | — | — |
| 2013-01-15 | $21.47 | $32.70 | 9,000 | — | — |
| 2013-01-14 | $21.68 | $33.02 | 8,800 | — | — |
| 2013-01-11 | $21.59 | $32.88 | 4,400 | — | — |
| 2013-01-10 | $21.96 | $33.45 | 10,500 | — | — |
| 2013-01-09 | $21.74 | $33.11 | 10,400 | — | — |
| 2013-01-08 | $20.93 | $31.88 | 25,000 | — | — |
| 2013-01-07 | $22.10 | $33.66 | 8,700 | — | — |
| 2013-01-04 | $22.32 | $33.99 | 11,400 | — | — |
| 2013-01-03 | $22.14 | $33.72 | 17,800 | — | — |
| 2013-01-02 | $22.39 | $34.10 | 47,800 | — | — |