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
- 1993-10-06 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 | $24.81 | $38.15 | 87,700 | — | — |
| 2013-12-30 | $24.59 | $37.82 | 25,700 | — | — |
| 2013-12-27 | $24.94 | $38.35 | 49,800 | — | — |
| 2013-12-26 | $25.05 | $38.52 | 44,000 | — | — |
| 2013-12-24 | $25.28 | $38.88 | 37,100 | — | — |
| 2013-12-23 | $25.22 | $38.78 | 51,300 | — | — |
| 2013-12-20 | $25.03 | $38.49 | 137,100 | — | — |
| 2013-12-19 | $24.54 | $37.74 | 71,300 | — | — |
| 2013-12-18 | $24.70 | $37.99 | 55,100 | — | — |
| 2013-12-17 | $24.32 | $37.40 | 43,700 | — | — |
| 2013-12-16 | $24.60 | $37.83 | 70,600 | — | — |
| 2013-12-13 | $24.20 | $37.22 | 95,700 | — | — |
| 2013-12-12 | $24.06 | $37.00 | 58,900 | — | — |
| 2013-12-11 | $24.06 | $37.00 | 50,800 | — | — |
| 2013-12-10 | $24.38 | $37.49 | 65,400 | — | — |
| 2013-12-09 | $24.91 | $38.31 | 70,300 | — | — |
| 2013-12-06 | $25.14 | $38.66 | 95,700 | — | — |
| 2013-12-05 | $24.84 | $38.20 | 127,200 | — | — |
| 2013-12-04 | $24.51 | $37.69 | 104,500 | — | — |
| 2013-12-03 | $24.74 | $38.05 | 56,200 | — | — |
| 2013-12-02 | $25.13 | $38.65 | 56,400 | — | — |
| 2013-11-29 | $25.81 | $39.69 | 33,800 | — | — |
| 2013-11-27 | $25.83 | $39.72 | 147,900 | — | — |
| 2013-11-26 | $25.61 | $39.38 | 87,900 | — | — |
| 2013-11-25 | $25.23 | $38.80 | 244,000 | — | — |
| 2013-11-22 | $25.06 | $38.54 | 55,900 | — | — |
| 2013-11-21 | $24.77 | $38.09 | 84,900 | — | — |
| 2013-11-20 | $24.29 | $37.35 | 46,300 | — | — |
| 2013-11-19 | $24.42 | $37.55 | 54,900 | — | — |
| 2013-11-18 | $24.43 | $37.57 | 58,700 | — | — |
| 2013-11-15 | $24.30 | $37.37 | 54,900 | — | — |
| 2013-11-14 | $24.49 | $37.66 | 25,000 | — | — |
| 2013-11-13 | $24.60 | $37.83 | 45,100 | — | — |
| 2013-11-12 | $24.62 | $37.65 | 72,200 | — | — |
| 2013-11-11 | $24.79 | $37.91 | 38,200 | — | — |
| 2013-11-08 | $24.91 | $38.09 | 79,900 | — | — |
| 2013-11-07 | $23.99 | $36.68 | 70,500 | — | — |
| 2013-11-06 | $24.28 | $37.13 | 70,800 | — | — |
| 2013-11-05 | $24.02 | $36.73 | 116,100 | — | — |
| 2013-11-04 | $24.21 | $37.02 | 106,700 | — | — |
| 2013-11-01 | $23.92 | $36.58 | 143,200 | — | — |
| 2013-10-31 | $24.12 | $36.88 | 111,400 | — | — |
| 2013-10-30 | $24.43 | $37.36 | 89,100 | — | — |
| 2013-10-29 | $24.58 | $37.59 | 57,700 | — | — |
| 2013-10-28 | $24.78 | $37.89 | 93,900 | — | — |
| 2013-10-25 | $24.53 | $37.51 | 198,500 | — | — |
| 2013-10-24 | $25.79 | $39.44 | 84,400 | — | — |
| 2013-10-23 | $25.94 | $39.67 | 128,800 | — | — |
| 2013-10-22 | $26.00 | $39.76 | 80,500 | — | — |
| 2013-10-21 | $25.70 | $39.30 | 67,600 | — | — |
| 2013-10-18 | $25.71 | $39.31 | 103,400 | — | — |
| 2013-10-17 | $25.53 | $39.04 | 90,500 | — | — |
| 2013-10-16 | $25.27 | $38.64 | 103,400 | — | — |
| 2013-10-15 | $25.10 | $38.38 | 114,000 | — | — |
| 2013-10-14 | $25.27 | $38.64 | 176,900 | — | — |
| 2013-10-11 | $25.00 | $38.23 | 116,800 | — | — |
| 2013-10-10 | $24.60 | $37.62 | 111,000 | — | — |
| 2013-10-09 | $23.85 | $36.47 | 118,300 | — | — |
| 2013-10-08 | $23.53 | $35.98 | 222,900 | — | — |
| 2013-10-07 | $23.20 | $35.48 | 107,500 | — | — |
| 2013-10-04 | $23.38 | $35.75 | 257,200 | — | — |
| 2013-10-03 | $23.27 | $35.58 | 129,300 | — | — |
| 2013-10-02 | $23.39 | $35.77 | 104,400 | — | — |
| 2013-10-01 | $23.51 | $35.95 | 116,400 | — | — |
| 2013-09-30 | $23.37 | $35.74 | 122,500 | — | — |
| 2013-09-27 | $23.32 | $35.66 | 119,200 | — | — |
| 2013-09-26 | $23.20 | $35.48 | 110,300 | — | — |
| 2013-09-25 | $23.25 | $35.55 | 130,600 | — | — |
| 2013-09-24 | $23.29 | $35.61 | 124,100 | — | — |
| 2013-09-23 | $23.18 | $35.44 | 182,800 | — | — |
| 2013-09-20 | $23.13 | $35.37 | 139,300 | — | — |
| 2013-09-19 | $22.92 | $35.05 | 113,100 | — | — |
| 2013-09-18 | $22.90 | $35.02 | 83,200 | — | — |
| 2013-09-17 | $22.82 | $34.89 | 51,300 | — | — |
| 2013-09-16 | $22.49 | $34.39 | 68,500 | — | — |
| 2013-09-13 | $22.52 | $34.44 | 50,200 | — | — |
| 2013-09-12 | $22.18 | $33.92 | 377,800 | — | — |
| 2013-09-11 | $22.43 | $34.30 | 46,600 | — | — |
| 2013-09-10 | $22.58 | $34.53 | 59,800 | — | — |
| 2013-09-09 | $22.40 | $34.25 | 95,700 | — | — |
| 2013-09-06 | $22.27 | $34.05 | 105,200 | — | — |
| 2013-09-05 | $22.23 | $33.99 | 127,700 | — | — |
| 2013-09-04 | $22.10 | $33.79 | 150,900 | — | — |
| 2013-09-03 | $21.82 | $33.37 | 175,100 | — | — |
| 2013-08-30 | $21.39 | $32.71 | 122,300 | — | — |
| 2013-08-29 | $22.07 | $33.75 | 118,700 | — | — |
| 2013-08-28 | $21.85 | $33.41 | 113,100 | — | — |
| 2013-08-27 | $21.51 | $32.89 | 142,600 | — | — |
| 2013-08-26 | $22.24 | $34.01 | 150,700 | — | — |
| 2013-08-23 | $22.42 | $34.28 | 615,500 | — | — |
| 2013-08-22 | $22.35 | $34.18 | 697,800 | — | — |
| 2013-08-21 | $21.98 | $33.61 | 122,600 | — | — |
| 2013-08-20 | $22.00 | $33.64 | 147,900 | — | — |
| 2013-08-19 | $21.58 | $33.00 | 138,600 | — | — |
| 2013-08-16 | $21.71 | $33.20 | 75,000 | — | — |
| 2013-08-15 | $21.43 | $32.77 | 50,400 | — | — |
| 2013-08-14 | $21.99 | $33.63 | 65,800 | — | — |
| 2013-08-13 | $22.35 | $33.96 | 137,600 | — | — |
| 2013-08-12 | $22.29 | $33.87 | 143,300 | — | — |
| 2013-08-09 | $22.30 | $33.89 | 250,300 | — | — |
| 2013-08-08 | $22.29 | $33.87 | 46,400 | — | — |
| 2013-08-07 | $22.14 | $33.64 | 103,200 | — | — |
| 2013-08-06 | $22.14 | $33.64 | 53,300 | — | — |
| 2013-08-05 | $22.39 | $34.02 | 124,400 | — | — |
| 2013-08-02 | $22.43 | $34.08 | 104,200 | — | — |
| 2013-08-01 | $22.30 | $33.89 | 49,700 | — | — |
| 2013-07-31 | $22.10 | $33.58 | 55,400 | — | — |
| 2013-07-30 | $22.24 | $33.79 | 58,900 | — | — |
| 2013-07-29 | $22.22 | $33.76 | 30,500 | — | — |
| 2013-07-26 | $22.49 | $34.17 | 69,100 | — | — |
| 2013-07-25 | $22.68 | $34.46 | 201,500 | — | — |
| 2013-07-24 | $22.67 | $34.45 | 114,000 | — | — |
| 2013-07-23 | $22.80 | $34.65 | 70,500 | — | — |
| 2013-07-22 | $22.75 | $34.57 | 70,800 | — | — |
| 2013-07-19 | $22.60 | $34.34 | 32,600 | — | — |
| 2013-07-18 | $22.48 | $34.16 | 62,200 | — | — |
| 2013-07-17 | $21.99 | $33.41 | 33,900 | — | — |
| 2013-07-16 | $21.94 | $33.34 | 49,500 | — | — |
| 2013-07-15 | $21.98 | $33.40 | 91,200 | — | — |
| 2013-07-12 | $21.74 | $33.03 | 127,500 | — | — |
| 2013-07-11 | $21.42 | $32.55 | 49,300 | — | — |
| 2013-07-10 | $21.52 | $32.70 | 38,000 | — | — |
| 2013-07-09 | $21.57 | $32.78 | 82,900 | — | — |
| 2013-07-08 | $21.57 | $32.78 | 67,400 | — | — |
| 2013-07-05 | $21.67 | $32.93 | 48,500 | — | — |
| 2013-07-03 | $21.14 | $32.12 | 26,100 | — | — |
| 2013-07-02 | $20.81 | $31.62 | 84,200 | — | — |
| 2013-07-01 | $20.80 | $31.61 | 88,000 | — | — |
| 2013-06-28 | $20.59 | $31.29 | 207,200 | — | — |
| 2013-06-27 | $20.46 | $31.09 | 168,500 | — | — |
| 2013-06-26 | $20.25 | $30.77 | 71,900 | — | — |
| 2013-06-25 | $20.06 | $30.48 | 95,400 | — | — |
| 2013-06-24 | $19.83 | $30.13 | 96,300 | — | — |
| 2013-06-21 | $19.97 | $30.35 | 182,500 | — | — |
| 2013-06-20 | $19.93 | $30.28 | 111,700 | — | — |
| 2013-06-19 | $19.97 | $30.35 | 47,400 | — | — |
| 2013-06-18 | $20.00 | $30.39 | 121,700 | — | — |
| 2013-06-17 | $20.00 | $30.39 | 228,600 | — | — |
| 2013-06-14 | $20.25 | $30.77 | 256,600 | — | — |
| 2013-06-13 | $20.25 | $30.77 | 166,400 | — | — |
| 2013-06-12 | $19.78 | $30.06 | 214,100 | — | — |
| 2013-06-11 | $19.65 | $29.86 | 159,800 | — | — |
| 2013-06-10 | $19.76 | $30.03 | 425,500 | — | — |
| 2013-06-07 | $20.02 | $30.42 | 51,500 | — | — |
| 2013-06-06 | $19.89 | $30.22 | 65,800 | — | — |
| 2013-06-05 | $19.71 | $29.95 | 34,300 | — | — |
| 2013-06-04 | $20.04 | $30.45 | 52,500 | — | — |
| 2013-06-03 | $20.30 | $30.85 | 106,900 | — | — |
| 2013-05-31 | $20.02 | $30.42 | 87,000 | — | — |
| 2013-05-30 | $20.14 | $30.60 | 17,200 | — | — |
| 2013-05-29 | $19.97 | $30.35 | 34,300 | — | — |
| 2013-05-28 | $20.30 | $30.85 | 76,200 | — | — |
| 2013-05-24 | $20.21 | $30.71 | 94,500 | — | — |
| 2013-05-23 | $20.20 | $30.69 | 56,900 | — | — |
| 2013-05-22 | $20.09 | $30.53 | 55,800 | — | — |
| 2013-05-21 | $20.13 | $30.59 | 17,600 | — | — |
| 2013-05-20 | $20.24 | $30.76 | 34,700 | — | — |
| 2013-05-17 | $20.18 | $30.66 | 420,100 | — | — |
| 2013-05-16 | $20.05 | $30.47 | 249,400 | — | — |
| 2013-05-15 | $20.11 | $30.56 | 35,000 | — | — |
| 2013-05-14 | $20.01 | $30.21 | 28,500 | — | — |
| 2013-05-13 | $19.99 | $30.18 | 98,800 | — | — |
| 2013-05-10 | $20.05 | $30.27 | 170,900 | — | — |
| 2013-05-09 | $19.45 | $29.36 | 44,500 | — | — |
| 2013-05-08 | $19.21 | $29.00 | 24,700 | — | — |
| 2013-05-07 | $19.06 | $28.77 | 32,300 | — | — |
| 2013-05-06 | $18.61 | $28.09 | 25,700 | — | — |
| 2013-05-03 | $18.48 | $27.90 | 44,500 | — | — |
| 2013-05-02 | $18.58 | $28.05 | 35,300 | — | — |
| 2013-05-01 | $18.25 | $27.55 | 89,000 | — | — |
| 2013-04-30 | $18.91 | $28.55 | 23,100 | — | — |
| 2013-04-29 | $18.67 | $28.19 | 32,200 | — | — |
| 2013-04-26 | $18.46 | $27.87 | 40,900 | — | — |
| 2013-04-25 | $18.77 | $28.34 | 122,400 | — | — |
| 2013-04-24 | $18.47 | $27.88 | 44,300 | — | — |
| 2013-04-23 | $18.97 | $28.64 | 39,300 | — | — |
| 2013-04-22 | $18.63 | $28.13 | 31,300 | — | — |
| 2013-04-19 | $18.64 | $28.14 | 37,700 | — | — |
| 2013-04-18 | $18.54 | $27.99 | 47,900 | — | — |
| 2013-04-17 | $18.41 | $27.79 | 41,400 | — | — |
| 2013-04-16 | $18.50 | $27.93 | 43,100 | — | — |
| 2013-04-15 | $18.24 | $27.54 | 50,000 | — | — |
| 2013-04-12 | $19.08 | $28.80 | 31,800 | — | — |
| 2013-04-11 | $19.11 | $28.85 | 32,700 | — | — |
| 2013-04-10 | $19.31 | $29.15 | 39,200 | — | — |
| 2013-04-09 | $18.87 | $28.49 | 32,600 | — | — |
| 2013-04-08 | $19.04 | $28.74 | 33,500 | — | — |
| 2013-04-05 | $19.03 | $28.73 | 21,900 | — | — |
| 2013-04-04 | $19.24 | $29.05 | 31,200 | — | — |
| 2013-04-03 | $19.24 | $29.05 | 53,600 | — | — |
| 2013-04-02 | $19.42 | $29.32 | 65,700 | — | — |
| 2013-04-01 | $19.39 | $29.27 | 92,700 | — | — |
| 2013-03-28 | $19.56 | $29.53 | 46,400 | — | — |
| 2013-03-27 | $19.77 | $29.85 | 39,100 | — | — |
| 2013-03-26 | $19.84 | $29.95 | 55,700 | — | — |
| 2013-03-25 | $19.73 | $29.79 | 54,700 | — | — |
| 2013-03-22 | $19.84 | $29.95 | 24,900 | — | — |
| 2013-03-21 | $19.80 | $29.89 | 54,400 | — | — |
| 2013-03-20 | $19.93 | $30.09 | 32,800 | — | — |
| 2013-03-19 | $19.77 | $29.85 | 36,200 | — | — |
| 2013-03-18 | $19.65 | $29.66 | 33,300 | — | — |
| 2013-03-15 | $19.81 | $29.91 | 80,700 | — | — |
| 2013-03-14 | $19.63 | $29.63 | 62,900 | — | — |
| 2013-03-13 | $19.51 | $29.45 | 39,400 | — | — |
| 2013-03-12 | $19.51 | $29.45 | 78,500 | — | — |
| 2013-03-11 | $19.50 | $29.44 | 68,800 | — | — |
| 2013-03-08 | $19.60 | $29.59 | 102,100 | — | — |
| 2013-03-07 | $19.30 | $29.14 | 69,100 | — | — |
| 2013-03-06 | $19.09 | $28.82 | 67,500 | — | — |
| 2013-03-05 | $19.32 | $29.17 | 53,600 | — | — |
| 2013-03-04 | $19.21 | $29.00 | 111,100 | — | — |
| 2013-03-01 | $18.97 | $28.64 | 115,400 | — | — |
| 2013-02-28 | $18.15 | $27.40 | 129,400 | — | — |
| 2013-02-27 | $18.07 | $27.28 | 150,400 | — | — |
| 2013-02-26 | $17.87 | $26.98 | 72,400 | — | — |
| 2013-02-25 | $17.64 | $26.63 | 61,100 | — | — |
| 2013-02-22 | $17.97 | $27.13 | 96,100 | — | — |
| 2013-02-21 | $17.99 | $27.16 | 116,100 | — | — |
| 2013-02-20 | $18.01 | $27.19 | 82,900 | — | — |
| 2013-02-19 | $18.18 | $27.45 | 90,500 | — | — |
| 2013-02-15 | $17.87 | $26.98 | 64,400 | — | — |
| 2013-02-14 | $17.76 | $26.81 | 31,300 | — | — |
| 2013-02-13 | $17.80 | $26.87 | 40,900 | — | — |
| 2013-02-12 | $18.00 | $26.98 | 48,000 | — | — |
| 2013-02-11 | $17.90 | $26.83 | 42,600 | — | — |
| 2013-02-08 | $17.75 | $26.60 | 55,500 | — | — |
| 2013-02-07 | $17.70 | $26.53 | 49,300 | — | — |
| 2013-02-06 | $17.83 | $26.72 | 56,900 | — | — |
| 2013-02-05 | $17.68 | $26.50 | 67,600 | — | — |
| 2013-02-04 | $17.77 | $26.63 | 84,300 | — | — |
| 2013-02-01 | $17.68 | $26.50 | 54,400 | — | — |
| 2013-01-31 | $17.48 | $26.20 | 64,300 | — | — |
| 2013-01-30 | $17.20 | $25.78 | 54,600 | — | — |
| 2013-01-29 | $17.35 | $26.00 | 60,700 | — | — |
| 2013-01-28 | $17.23 | $25.82 | 127,900 | — | — |
| 2013-01-25 | $16.83 | $25.22 | 124,200 | — | — |
| 2013-01-24 | $16.52 | $24.76 | 52,300 | — | — |
| 2013-01-23 | $16.27 | $24.38 | 50,800 | — | — |
| 2013-01-22 | $16.35 | $24.50 | 29,900 | — | — |
| 2013-01-18 | $16.25 | $24.35 | 41,800 | — | — |
| 2013-01-17 | $16.28 | $24.40 | 30,500 | — | — |
| 2013-01-16 | $16.26 | $24.37 | 22,400 | — | — |
| 2013-01-15 | $16.32 | $24.46 | 29,800 | — | — |
| 2013-01-14 | $16.45 | $24.65 | 31,700 | — | — |
| 2013-01-11 | $16.39 | $24.56 | 39,100 | — | — |
| 2013-01-10 | $16.46 | $24.67 | 146,900 | — | — |
| 2013-01-09 | $16.17 | $24.24 | 55,000 | — | — |
| 2013-01-08 | $16.06 | $24.07 | 33,400 | — | — |
| 2013-01-07 | $15.99 | $23.97 | 85,600 | — | — |
| 2013-01-04 | $16.16 | $24.22 | 130,800 | — | — |
| 2013-01-03 | $16.16 | $24.22 | 29,100 | — | — |
| 2013-01-02 | $16.34 | $24.49 | 80,700 | — | — |