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
- 2012-08-08 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 | $24.01 | $24.01 | 351,400 | — | — |
| 2013-12-30 | $24.01 | $24.01 | 423,700 | — | — |
| 2013-12-27 | $24.10 | $24.10 | 401,300 | — | — |
| 2013-12-26 | $23.94 | $23.94 | 443,800 | — | — |
| 2013-12-24 | $23.88 | $23.88 | 378,500 | — | — |
| 2013-12-23 | $24.32 | $24.32 | 580,500 | — | — |
| 2013-12-20 | $23.88 | $23.88 | 1,598,100 | — | — |
| 2013-12-19 | $23.35 | $23.35 | 812,400 | — | — |
| 2013-12-18 | $23.68 | $23.68 | 785,600 | — | — |
| 2013-12-17 | $23.65 | $23.65 | 445,700 | — | — |
| 2013-12-16 | $24.06 | $24.06 | 724,800 | — | — |
| 2013-12-13 | $23.74 | $23.74 | 612,800 | — | — |
| 2013-12-12 | $23.70 | $23.70 | 943,000 | — | — |
| 2013-12-11 | $24.30 | $24.30 | 613,900 | — | — |
| 2013-12-10 | $24.35 | $24.35 | 568,600 | — | — |
| 2013-12-09 | $24.50 | $24.50 | 551,200 | — | — |
| 2013-12-06 | $24.34 | $24.34 | 771,000 | — | — |
| 2013-12-05 | $24.11 | $24.11 | 553,400 | — | — |
| 2013-12-04 | $24.35 | $24.35 | 727,100 | — | — |
| 2013-12-03 | $24.74 | $24.74 | 1,146,800 | — | — |
| 2013-12-02 | $25.36 | $25.36 | 862,300 | — | — |
| 2013-11-29 | $26.20 | $26.20 | 182,000 | — | — |
| 2013-11-27 | $26.32 | $26.32 | 394,000 | — | — |
| 2013-11-26 | $26.71 | $26.71 | 1,028,400 | — | — |
| 2013-11-25 | $26.91 | $26.91 | 1,837,400 | — | — |
| 2013-11-22 | $25.45 | $25.45 | 344,300 | — | — |
| 2013-11-21 | $25.33 | $25.33 | 317,500 | — | — |
| 2013-11-20 | $25.00 | $25.00 | 552,300 | — | — |
| 2013-11-19 | $25.67 | $25.67 | 541,000 | — | — |
| 2013-11-18 | $25.59 | $25.59 | 351,600 | — | — |
| 2013-11-15 | $25.47 | $25.47 | 439,100 | — | — |
| 2013-11-14 | $25.62 | $25.62 | 547,800 | — | — |
| 2013-11-13 | $25.45 | $25.45 | 540,500 | — | — |
| 2013-11-12 | $25.34 | $25.34 | 689,400 | — | — |
| 2013-11-11 | $25.63 | $25.63 | 414,100 | — | — |
| 2013-11-08 | $25.61 | $25.61 | 1,074,000 | — | — |
| 2013-11-07 | $24.54 | $24.54 | 876,200 | — | — |
| 2013-11-06 | $25.37 | $25.37 | 1,697,500 | — | — |
| 2013-11-05 | $25.59 | $25.59 | 1,418,300 | — | — |
| 2013-11-04 | $25.16 | $25.16 | 872,300 | — | — |
| 2013-11-01 | $25.16 | $25.16 | 1,348,800 | — | — |
| 2013-10-31 | $25.03 | $25.03 | 546,500 | — | — |
| 2013-10-30 | $25.03 | $25.03 | 621,300 | — | — |
| 2013-10-29 | $24.96 | $24.96 | 1,337,500 | — | — |
| 2013-10-28 | $24.16 | $24.16 | 765,900 | — | — |
| 2013-10-25 | $23.49 | $23.49 | 470,900 | — | — |
| 2013-10-24 | $22.83 | $22.83 | 442,500 | — | — |
| 2013-10-23 | $22.47 | $22.47 | 324,400 | — | — |
| 2013-10-22 | $22.46 | $22.46 | 444,100 | — | — |
| 2013-10-21 | $22.48 | $22.48 | 412,500 | — | — |
| 2013-10-18 | $22.63 | $22.63 | 431,200 | — | — |
| 2013-10-17 | $22.85 | $22.85 | 473,100 | — | — |
| 2013-10-16 | $22.70 | $22.70 | 1,050,800 | — | — |
| 2013-10-15 | $22.12 | $22.12 | 337,700 | — | — |
| 2013-10-14 | $22.25 | $22.25 | 652,900 | — | — |
| 2013-10-11 | $22.24 | $22.24 | 325,600 | — | — |
| 2013-10-10 | $21.74 | $21.74 | 879,300 | — | — |
| 2013-10-09 | $21.30 | $21.30 | 1,342,600 | — | — |
| 2013-10-08 | $21.76 | $21.76 | 778,400 | — | — |
| 2013-10-07 | $22.01 | $22.01 | 478,900 | — | — |
| 2013-10-04 | $22.33 | $22.33 | 361,700 | — | — |
| 2013-10-03 | $22.47 | $22.47 | 839,100 | — | — |
| 2013-10-02 | $23.03 | $23.03 | 550,900 | — | — |
| 2013-10-01 | $23.35 | $23.35 | 635,500 | — | — |
| 2013-09-30 | $23.61 | $23.61 | 576,200 | — | — |
| 2013-09-27 | $23.85 | $23.85 | 605,900 | — | — |
| 2013-09-26 | $23.42 | $23.42 | 711,800 | — | — |
| 2013-09-25 | $23.36 | $23.36 | 454,700 | — | — |
| 2013-09-24 | $23.21 | $23.21 | 545,000 | — | — |
| 2013-09-23 | $22.73 | $22.73 | 383,100 | — | — |
| 2013-09-20 | $23.04 | $23.04 | 691,900 | — | — |
| 2013-09-19 | $23.50 | $23.50 | 607,900 | — | — |
| 2013-09-18 | $24.33 | $24.33 | 665,900 | — | — |
| 2013-09-17 | $24.56 | $24.56 | 338,400 | — | — |
| 2013-09-16 | $24.16 | $24.16 | 838,100 | — | — |
| 2013-09-13 | $23.57 | $23.57 | 261,500 | — | — |
| 2013-09-12 | $23.39 | $23.39 | 423,800 | — | — |
| 2013-09-11 | $23.21 | $23.21 | 640,300 | — | — |
| 2013-09-10 | $23.63 | $23.63 | 370,100 | — | — |
| 2013-09-09 | $23.33 | $23.33 | 732,500 | — | — |
| 2013-09-06 | $22.86 | $22.86 | 608,200 | — | — |
| 2013-09-05 | $22.69 | $22.69 | 333,400 | — | — |
| 2013-09-04 | $22.78 | $22.78 | 879,700 | — | — |
| 2013-09-03 | $22.76 | $22.76 | 681,300 | — | — |
| 2013-08-30 | $22.50 | $22.50 | 509,000 | — | — |
| 2013-08-29 | $22.48 | $22.48 | 393,100 | — | — |
| 2013-08-28 | $22.20 | $22.20 | 267,600 | — | — |
| 2013-08-27 | $22.36 | $22.36 | 297,300 | — | — |
| 2013-08-26 | $22.84 | $22.84 | 407,200 | — | — |
| 2013-08-23 | $23.04 | $23.04 | 451,900 | — | — |
| 2013-08-22 | $23.03 | $23.03 | 332,400 | — | — |
| 2013-08-21 | $23.17 | $23.17 | 540,600 | — | — |
| 2013-08-20 | $23.31 | $23.31 | 692,700 | — | — |
| 2013-08-19 | $23.38 | $23.38 | 522,700 | — | — |
| 2013-08-16 | $23.47 | $23.47 | 627,100 | — | — |
| 2013-08-15 | $24.09 | $24.09 | 298,500 | — | — |
| 2013-08-14 | $24.39 | $24.39 | 233,200 | — | — |
| 2013-08-13 | $24.31 | $24.31 | 651,500 | — | — |
| 2013-08-12 | $24.28 | $24.28 | 319,700 | — | — |
| 2013-08-09 | $24.63 | $24.63 | 470,300 | — | — |
| 2013-08-08 | $24.76 | $24.76 | 520,700 | — | — |
| 2013-08-07 | $24.83 | $24.83 | 958,000 | — | — |
| 2013-08-06 | $24.87 | $24.87 | 583,900 | — | — |
| 2013-08-05 | $24.86 | $24.86 | 897,600 | — | — |
| 2013-08-02 | $25.10 | $25.10 | 415,900 | — | — |
| 2013-08-01 | $24.99 | $24.99 | 1,518,900 | — | — |
| 2013-07-31 | $23.60 | $23.60 | 1,065,000 | — | — |
| 2013-07-30 | $23.51 | $23.51 | 577,100 | — | — |
| 2013-07-29 | $23.30 | $23.30 | 544,600 | — | — |
| 2013-07-26 | $23.12 | $23.12 | 724,000 | — | — |
| 2013-07-25 | $22.69 | $22.69 | 809,600 | — | — |
| 2013-07-24 | $22.40 | $22.40 | 931,500 | — | — |
| 2013-07-23 | $22.29 | $22.29 | 1,671,700 | — | — |
| 2013-07-22 | $23.84 | $23.84 | 788,000 | — | — |
| 2013-07-19 | $24.15 | $24.15 | 758,000 | — | — |
| 2013-07-18 | $24.88 | $24.88 | 508,400 | — | — |
| 2013-07-17 | $24.56 | $24.56 | 605,000 | — | — |
| 2013-07-16 | $25.17 | $25.17 | 1,805,800 | — | — |
| 2013-07-15 | $24.97 | $24.97 | 1,417,300 | — | — |
| 2013-07-12 | $26.10 | $26.10 | 409,300 | — | — |
| 2013-07-11 | $26.41 | $26.41 | 733,700 | — | — |
| 2013-07-10 | $26.18 | $26.18 | 654,800 | — | — |
| 2013-07-09 | $26.22 | $26.22 | 545,500 | — | — |
| 2013-07-08 | $25.69 | $25.69 | 772,300 | — | — |
| 2013-07-05 | $26.00 | $26.00 | 642,500 | — | — |
| 2013-07-03 | $25.60 | $25.60 | 256,900 | — | — |
| 2013-07-02 | $25.67 | $25.67 | 1,128,600 | — | — |
| 2013-07-01 | $24.99 | $24.99 | 1,097,100 | — | — |
| 2013-06-28 | $24.88 | $24.88 | 6,113,200 | — | — |
| 2013-06-27 | $24.99 | $24.99 | 987,300 | — | — |
| 2013-06-26 | $25.21 | $25.21 | 952,800 | — | — |
| 2013-06-25 | $24.91 | $24.91 | 1,474,800 | — | — |
| 2013-06-24 | $25.31 | $25.31 | 982,600 | — | — |
| 2013-06-21 | $25.05 | $25.05 | 1,246,300 | — | — |
| 2013-06-20 | $25.05 | $25.05 | 690,200 | — | — |
| 2013-06-19 | $25.32 | $25.32 | 1,040,200 | — | — |
| 2013-06-18 | $25.30 | $25.30 | 1,022,700 | — | — |
| 2013-06-17 | $24.73 | $24.73 | 1,416,100 | — | — |
| 2013-06-14 | $23.69 | $23.69 | 558,200 | — | — |
| 2013-06-13 | $23.46 | $23.46 | 341,100 | — | — |
| 2013-06-12 | $23.28 | $23.28 | 742,300 | — | — |
| 2013-06-11 | $23.08 | $23.08 | 337,000 | — | — |
| 2013-06-10 | $23.58 | $23.58 | 492,400 | — | — |
| 2013-06-07 | $23.59 | $23.59 | 640,300 | — | — |
| 2013-06-06 | $23.27 | $23.27 | 1,064,500 | — | — |
| 2013-06-05 | $23.78 | $23.78 | 1,081,800 | — | — |
| 2013-06-04 | $23.95 | $23.95 | 1,068,700 | — | — |
| 2013-06-03 | $23.47 | $23.47 | 1,255,000 | — | — |
| 2013-05-31 | $23.26 | $23.26 | 1,874,100 | — | — |
| 2013-05-30 | $23.07 | $23.07 | 852,000 | — | — |
| 2013-05-29 | $22.64 | $22.64 | 1,030,400 | — | — |
| 2013-05-28 | $23.00 | $23.00 | 1,830,300 | — | — |
| 2013-05-24 | $22.31 | $22.31 | 832,200 | — | — |
| 2013-05-23 | $22.15 | $22.15 | 6,926,000 | — | — |
| 2013-05-22 | $21.52 | $21.52 | 1,037,800 | — | — |
| 2013-05-21 | $21.20 | $21.20 | 732,800 | — | — |
| 2013-05-20 | $21.58 | $21.58 | 510,600 | — | — |
| 2013-05-17 | $21.74 | $21.74 | 287,200 | — | — |
| 2013-05-16 | $21.92 | $21.92 | 261,400 | — | — |
| 2013-05-15 | $21.74 | $21.74 | 259,500 | — | — |
| 2013-05-14 | $21.50 | $21.50 | 506,700 | — | — |
| 2013-05-13 | $21.50 | $21.50 | 139,700 | — | — |
| 2013-05-10 | $21.83 | $21.83 | 266,200 | — | — |
| 2013-05-09 | $21.22 | $21.22 | 373,600 | — | — |
| 2013-05-08 | $21.51 | $21.51 | 508,200 | — | — |
| 2013-05-07 | $22.26 | $22.26 | 499,700 | — | — |
| 2013-05-06 | $22.46 | $22.46 | 702,900 | — | — |
| 2013-05-03 | $21.32 | $21.32 | 1,550,600 | — | — |
| 2013-05-02 | $21.03 | $21.03 | 755,400 | — | — |
| 2013-05-01 | $20.79 | $20.79 | 908,500 | — | — |
| 2013-04-30 | $21.75 | $21.75 | 392,600 | — | — |
| 2013-04-29 | $21.56 | $21.56 | 381,400 | — | — |
| 2013-04-26 | $21.64 | $21.64 | 286,500 | — | — |
| 2013-04-25 | $21.59 | $21.59 | 283,200 | — | — |
| 2013-04-24 | $20.91 | $20.91 | 236,600 | — | — |
| 2013-04-23 | $20.74 | $20.74 | 432,500 | — | — |
| 2013-04-22 | $20.74 | $20.74 | 312,500 | — | — |
| 2013-04-19 | $20.89 | $20.89 | 315,500 | — | — |
| 2013-04-18 | $20.51 | $20.51 | 535,800 | — | — |
| 2013-04-17 | $20.75 | $20.75 | 1,003,000 | — | — |
| 2013-04-16 | $21.49 | $21.49 | 939,200 | — | — |
| 2013-04-15 | $20.50 | $20.50 | 586,500 | — | — |
| 2013-04-12 | $20.78 | $20.78 | 880,900 | — | — |
| 2013-04-11 | $20.12 | $20.12 | 1,360,600 | — | — |
| 2013-04-10 | $19.81 | $19.81 | 1,322,300 | — | — |
| 2013-04-09 | $18.91 | $18.91 | 701,800 | — | — |
| 2013-04-08 | $18.66 | $18.66 | 426,000 | — | — |
| 2013-04-05 | $18.40 | $18.40 | 325,600 | — | — |
| 2013-04-04 | $18.50 | $18.50 | 539,400 | — | — |
| 2013-04-03 | $18.04 | $18.04 | 304,500 | — | — |
| 2013-04-02 | $17.61 | $17.61 | 465,800 | — | — |
| 2013-04-01 | $17.75 | $17.75 | 378,600 | — | — |
| 2013-03-28 | $17.86 | $17.86 | 347,300 | — | — |
| 2013-03-27 | $17.64 | $17.64 | 314,500 | — | — |
| 2013-03-26 | $18.00 | $18.00 | 202,800 | — | — |
| 2013-03-25 | $18.00 | $18.00 | 355,800 | — | — |
| 2013-03-22 | $18.18 | $18.18 | 656,100 | — | — |
| 2013-03-21 | $17.74 | $17.74 | 781,700 | — | — |
| 2013-03-20 | $17.81 | $17.81 | 499,500 | — | — |
| 2013-03-19 | $17.51 | $17.51 | 737,700 | — | — |
| 2013-03-18 | $17.48 | $17.48 | 249,400 | — | — |
| 2013-03-15 | $17.61 | $17.61 | 727,900 | — | — |
| 2013-03-14 | $17.85 | $17.85 | 586,100 | — | — |
| 2013-03-13 | $17.63 | $17.63 | 526,700 | — | — |
| 2013-03-12 | $17.53 | $17.53 | 449,400 | — | — |
| 2013-03-11 | $17.51 | $17.51 | 512,200 | — | — |
| 2013-03-08 | $17.50 | $17.50 | 564,800 | — | — |
| 2013-03-07 | $17.37 | $17.37 | 561,800 | — | — |
| 2013-03-06 | $17.23 | $17.23 | 625,800 | — | — |
| 2013-03-05 | $17.31 | $17.31 | 622,900 | — | — |
| 2013-03-04 | $17.03 | $17.03 | 338,700 | — | — |
| 2013-03-01 | $16.95 | $16.95 | 336,300 | — | — |
| 2013-02-28 | $17.21 | $17.21 | 517,200 | — | — |
| 2013-02-27 | $17.67 | $17.67 | 740,500 | — | — |
| 2013-02-26 | $17.40 | $17.40 | 953,000 | — | — |
| 2013-02-25 | $17.52 | $17.52 | 513,200 | — | — |
| 2013-02-22 | $17.15 | $17.15 | 1,261,700 | — | — |
| 2013-02-21 | $18.05 | $18.05 | 773,000 | — | — |
| 2013-02-20 | $18.22 | $18.22 | 519,900 | — | — |
| 2013-02-19 | $18.61 | $18.61 | 575,500 | — | — |
| 2013-02-15 | $18.09 | $18.09 | 828,000 | — | — |
| 2013-02-14 | $18.34 | $18.34 | 285,900 | — | — |
| 2013-02-13 | $18.53 | $18.53 | 108,400 | — | — |
| 2013-02-12 | $18.62 | $18.62 | 152,800 | — | — |
| 2013-02-11 | $18.49 | $18.49 | 161,900 | — | — |
| 2013-02-08 | $18.25 | $18.25 | 227,000 | — | — |
| 2013-02-07 | $18.33 | $18.33 | 338,200 | — | — |
| 2013-02-06 | $18.48 | $18.48 | 544,800 | — | — |
| 2013-02-05 | $18.56 | $18.56 | 323,100 | — | — |
| 2013-02-04 | $18.60 | $18.60 | 655,100 | — | — |
| 2013-02-01 | $18.73 | $18.73 | 341,600 | — | — |
| 2013-01-31 | $18.57 | $18.57 | 517,500 | — | — |
| 2013-01-30 | $18.59 | $18.59 | 518,900 | — | — |
| 2013-01-29 | $18.48 | $18.48 | 542,800 | — | — |
| 2013-01-28 | $18.45 | $18.45 | 532,900 | — | — |
| 2013-01-25 | $18.28 | $18.28 | 1,121,600 | — | — |
| 2013-01-24 | $18.40 | $18.40 | 260,900 | — | — |
| 2013-01-23 | $18.42 | $18.42 | 488,900 | — | — |
| 2013-01-22 | $18.62 | $18.62 | 568,700 | — | — |
| 2013-01-18 | $18.50 | $18.50 | 534,000 | — | — |
| 2013-01-17 | $17.56 | $17.56 | 628,800 | — | — |
| 2013-01-16 | $17.00 | $17.00 | 402,400 | — | — |
| 2013-01-15 | $17.13 | $17.13 | 286,200 | — | — |
| 2013-01-14 | $17.00 | $17.00 | 511,000 | — | — |
| 2013-01-11 | $17.00 | $17.00 | 383,600 | — | — |
| 2013-01-10 | $17.20 | $17.20 | 1,217,400 | — | — |
| 2013-01-09 | $16.48 | $16.48 | 511,700 | — | — |
| 2013-01-08 | $16.31 | $16.31 | 329,400 | — | — |
| 2013-01-07 | $16.25 | $16.25 | 496,200 | — | — |
| 2013-01-04 | $16.31 | $16.31 | 165,700 | — | — |
| 2013-01-03 | $16.22 | $16.22 | 318,400 | — | — |
| 2013-01-02 | $16.39 | $16.39 | 454,500 | — | — |