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
- 2006-03-27 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 | $24.27 | $29.18 | 122,800 | — | — |
| 2013-12-30 | $24.08 | $28.95 | 329,400 | — | — |
| 2013-12-27 | $25.10 | $30.18 | 86,200 | — | — |
| 2013-12-26 | $24.94 | $29.98 | 84,600 | — | — |
| 2013-12-24 | $25.23 | $30.33 | 83,300 | — | — |
| 2013-12-23 | $25.60 | $30.78 | 180,000 | — | — |
| 2013-12-20 | $25.10 | $30.18 | 181,700 | — | — |
| 2013-12-19 | $25.87 | $31.10 | 214,200 | — | — |
| 2013-12-18 | $27.00 | $32.46 | 130,200 | — | — |
| 2013-12-17 | $27.72 | $33.33 | 135,600 | — | — |
| 2013-12-16 | $26.77 | $32.18 | 252,600 | — | — |
| 2013-12-13 | $26.83 | $32.26 | 83,400 | — | — |
| 2013-12-12 | $26.81 | $32.23 | 276,700 | — | — |
| 2013-12-11 | $27.50 | $33.06 | 82,800 | — | — |
| 2013-12-10 | $28.46 | $34.22 | 129,600 | — | — |
| 2013-12-09 | $28.43 | $34.18 | 144,200 | — | — |
| 2013-12-06 | $27.50 | $33.06 | 164,300 | — | — |
| 2013-12-05 | $27.21 | $32.71 | 132,400 | — | — |
| 2013-12-04 | $28.44 | $34.19 | 156,500 | — | — |
| 2013-12-03 | $28.87 | $34.71 | 160,700 | — | — |
| 2013-12-02 | $30.46 | $36.62 | 166,900 | — | — |
| 2013-11-29 | $31.41 | $37.76 | 64,700 | — | — |
| 2013-11-27 | $30.82 | $37.05 | 150,300 | — | — |
| 2013-11-26 | $30.59 | $36.78 | 333,300 | — | — |
| 2013-11-25 | $29.51 | $35.48 | 177,000 | — | — |
| 2013-11-22 | $28.57 | $34.35 | 118,600 | — | — |
| 2013-11-21 | $27.89 | $33.53 | 208,500 | — | — |
| 2013-11-20 | $27.20 | $32.70 | 167,600 | — | — |
| 2013-11-19 | $25.94 | $31.19 | 175,900 | — | — |
| 2013-11-18 | $25.93 | $31.17 | 185,600 | — | — |
| 2013-11-15 | $27.03 | $32.50 | 151,400 | — | — |
| 2013-11-14 | $26.27 | $31.58 | 136,400 | — | — |
| 2013-11-13 | $25.47 | $30.62 | 105,100 | — | — |
| 2013-11-12 | $25.11 | $30.19 | 147,900 | — | — |
| 2013-11-11 | $25.79 | $31.01 | 150,800 | — | — |
| 2013-11-08 | $26.70 | $32.10 | 122,100 | — | — |
| 2013-11-07 | $25.84 | $31.07 | 125,500 | — | — |
| 2013-11-06 | $26.46 | $31.81 | 151,200 | — | — |
| 2013-11-05 | $27.22 | $32.72 | 226,600 | — | — |
| 2013-11-04 | $25.44 | $30.58 | 85,300 | — | — |
| 2013-11-01 | $25.67 | $30.86 | 99,600 | — | — |
| 2013-10-31 | $25.91 | $31.15 | 123,700 | — | — |
| 2013-10-30 | $26.05 | $31.32 | 130,900 | — | — |
| 2013-10-29 | $25.76 | $30.97 | 416,800 | — | — |
| 2013-10-28 | $27.09 | $32.57 | 199,800 | — | — |
| 2013-10-25 | $27.65 | $33.24 | 300,000 | — | — |
| 2013-10-24 | $30.44 | $36.60 | 262,900 | — | — |
| 2013-10-23 | $29.54 | $35.51 | 390,200 | — | — |
| 2013-10-22 | $31.29 | $37.62 | 241,500 | — | — |
| 2013-10-21 | $32.48 | $39.05 | 364,600 | — | — |
| 2013-10-18 | $29.47 | $35.43 | 174,400 | — | — |
| 2013-10-17 | $28.53 | $34.30 | 222,700 | — | — |
| 2013-10-16 | $27.27 | $32.78 | 256,900 | — | — |
| 2013-10-15 | $27.03 | $32.50 | 284,800 | — | — |
| 2013-10-14 | $27.21 | $32.71 | 167,200 | — | — |
| 2013-10-11 | $25.99 | $31.25 | 163,900 | — | — |
| 2013-10-10 | $25.85 | $31.08 | 257,400 | — | — |
| 2013-10-09 | $23.94 | $28.78 | 116,700 | — | — |
| 2013-10-08 | $23.49 | $28.24 | 134,900 | — | — |
| 2013-10-07 | $23.87 | $28.70 | 83,700 | — | — |
| 2013-10-04 | $23.41 | $28.14 | 54,300 | — | — |
| 2013-10-03 | $24.11 | $28.99 | 157,500 | — | — |
| 2013-10-02 | $24.06 | $28.93 | 146,000 | — | — |
| 2013-10-01 | $23.95 | $28.79 | 253,400 | — | — |
| 2013-09-30 | $24.00 | $28.85 | 328,300 | — | — |
| 2013-09-27 | $23.21 | $27.90 | 150,400 | — | — |
| 2013-09-26 | $23.02 | $27.68 | 260,300 | — | — |
| 2013-09-25 | $21.80 | $26.21 | 92,400 | — | — |
| 2013-09-24 | $22.01 | $26.46 | 151,600 | — | — |
| 2013-09-23 | $22.10 | $26.57 | 143,400 | — | — |
| 2013-09-20 | $21.19 | $25.48 | 85,400 | — | — |
| 2013-09-19 | $21.20 | $25.49 | 264,900 | — | — |
| 2013-09-18 | $20.93 | $25.16 | 101,400 | — | — |
| 2013-09-17 | $20.68 | $24.86 | 95,700 | — | — |
| 2013-09-16 | $20.99 | $25.23 | 153,000 | — | — |
| 2013-09-13 | $20.50 | $24.65 | 141,600 | — | — |
| 2013-09-12 | $20.43 | $24.56 | 207,500 | — | — |
| 2013-09-11 | $21.34 | $25.66 | 176,900 | — | — |
| 2013-09-10 | $21.98 | $26.43 | 287,800 | — | — |
| 2013-09-09 | $20.93 | $25.16 | 404,600 | — | — |
| 2013-09-06 | $19.82 | $23.83 | 163,100 | — | — |
| 2013-09-05 | $19.68 | $23.66 | 130,200 | — | — |
| 2013-09-04 | $19.00 | $22.84 | 115,700 | — | — |
| 2013-09-03 | $18.96 | $22.79 | 153,500 | — | — |
| 2013-08-30 | $18.47 | $22.21 | 43,800 | — | — |
| 2013-08-29 | $18.80 | $22.60 | 58,400 | — | — |
| 2013-08-28 | $18.82 | $22.63 | 151,000 | — | — |
| 2013-08-27 | $18.74 | $22.53 | 128,800 | — | — |
| 2013-08-26 | $19.68 | $23.66 | 208,900 | — | — |
| 2013-08-23 | $20.09 | $24.15 | 300,100 | — | — |
| 2013-08-22 | $20.62 | $24.79 | 85,800 | — | — |
| 2013-08-21 | $20.26 | $24.36 | 169,000 | — | — |
| 2013-08-20 | $19.62 | $23.59 | 119,400 | — | — |
| 2013-08-19 | $19.65 | $23.62 | 244,000 | — | — |
| 2013-08-16 | $18.95 | $22.78 | 179,400 | — | — |
| 2013-08-15 | $19.17 | $23.05 | 206,400 | — | — |
| 2013-08-14 | $19.25 | $23.14 | 212,800 | — | — |
| 2013-08-13 | $18.06 | $21.71 | 120,000 | — | — |
| 2013-08-12 | $16.95 | $20.38 | 52,600 | — | — |
| 2013-08-09 | $17.16 | $20.63 | 119,000 | — | — |
| 2013-08-08 | $16.26 | $19.55 | 72,500 | — | — |
| 2013-08-07 | $16.25 | $19.54 | 68,500 | — | — |
| 2013-08-06 | $15.80 | $19.00 | 62,600 | — | — |
| 2013-08-05 | $15.75 | $18.94 | 125,700 | — | — |
| 2013-08-02 | $15.59 | $18.74 | 21,400 | — | — |
| 2013-08-01 | $15.80 | $19.00 | 42,000 | — | — |
| 2013-07-31 | $15.05 | $18.09 | 53,200 | — | — |
| 2013-07-30 | $14.80 | $17.79 | 28,700 | — | — |
| 2013-07-29 | $14.93 | $17.95 | 64,300 | — | — |
| 2013-07-26 | $15.12 | $18.18 | 5,800 | — | — |
| 2013-07-25 | $15.35 | $18.45 | 74,300 | — | — |
| 2013-07-24 | $15.46 | $18.59 | 73,500 | — | — |
| 2013-07-23 | $15.20 | $18.27 | 4,600 | — | — |
| 2013-07-22 | $15.17 | $18.24 | 30,700 | — | — |
| 2013-07-19 | $15.04 | $18.08 | 30,400 | — | — |
| 2013-07-18 | $15.36 | $18.47 | 25,000 | — | — |
| 2013-07-17 | $15.10 | $18.15 | 68,800 | — | — |
| 2013-07-16 | $14.80 | $17.79 | 15,000 | — | — |
| 2013-07-15 | $14.86 | $17.87 | 29,400 | — | — |
| 2013-07-12 | $14.50 | $17.43 | 12,700 | — | — |
| 2013-07-11 | $14.60 | $17.55 | 17,700 | — | — |
| 2013-07-10 | $14.26 | $17.14 | 46,000 | — | — |
| 2013-07-09 | $14.28 | $17.17 | 14,300 | — | — |
| 2013-07-08 | $14.58 | $17.53 | 51,400 | — | — |
| 2013-07-05 | $14.88 | $17.89 | 18,600 | — | — |
| 2013-07-03 | $14.49 | $17.42 | 53,200 | — | — |
| 2013-07-02 | $14.13 | $16.99 | 24,200 | — | — |
| 2013-07-01 | $14.14 | $17.00 | 29,400 | — | — |
| 2013-06-28 | $14.35 | $17.25 | 88,200 | — | — |
| 2013-06-27 | $14.46 | $17.38 | 28,500 | — | — |
| 2013-06-26 | $14.15 | $17.01 | 29,000 | — | — |
| 2013-06-25 | $13.98 | $16.81 | 41,000 | — | — |
| 2013-06-24 | $13.92 | $16.74 | 62,700 | — | — |
| 2013-06-21 | $14.34 | $17.24 | 39,200 | — | — |
| 2013-06-20 | $14.41 | $17.32 | 48,200 | — | — |
| 2013-06-19 | $14.67 | $17.64 | 44,800 | — | — |
| 2013-06-18 | $15.15 | $18.21 | 69,700 | — | — |
| 2013-06-17 | $15.26 | $18.35 | 84,800 | — | — |
| 2013-06-14 | $15.25 | $18.33 | 53,700 | — | — |
| 2013-06-13 | $15.28 | $18.37 | 81,600 | — | — |
| 2013-06-12 | $15.38 | $18.49 | 54,000 | — | — |
| 2013-06-11 | $15.78 | $18.97 | 55,500 | — | — |
| 2013-06-10 | $16.27 | $19.56 | 70,100 | — | — |
| 2013-06-07 | $15.58 | $18.73 | 39,900 | — | — |
| 2013-06-06 | $15.25 | $18.33 | 29,400 | — | — |
| 2013-06-05 | $15.02 | $18.06 | 38,100 | — | — |
| 2013-06-04 | $15.33 | $18.43 | 52,200 | — | — |
| 2013-06-03 | $15.19 | $18.26 | 33,500 | — | — |
| 2013-05-31 | $15.11 | $18.17 | 32,000 | — | — |
| 2013-05-30 | $15.16 | $18.23 | 20,400 | — | — |
| 2013-05-29 | $15.13 | $18.19 | 54,900 | — | — |
| 2013-05-28 | $14.79 | $17.78 | 27,100 | — | — |
| 2013-05-24 | $14.96 | $17.99 | 30,800 | — | — |
| 2013-05-23 | $14.80 | $17.79 | 40,600 | — | — |
| 2013-05-22 | $15.11 | $18.17 | 49,300 | — | — |
| 2013-05-21 | $15.49 | $18.62 | 30,100 | — | — |
| 2013-05-20 | $15.38 | $18.49 | 20,600 | — | — |
| 2013-05-17 | $15.31 | $18.41 | 39,100 | — | — |
| 2013-05-16 | $14.90 | $17.91 | 45,800 | — | — |
| 2013-05-15 | $15.10 | $18.15 | 55,600 | — | — |
| 2013-05-14 | $15.02 | $18.06 | 49,700 | — | — |
| 2013-05-13 | $15.11 | $18.17 | 49,500 | — | — |
| 2013-05-10 | $15.03 | $18.07 | 60,600 | — | — |
| 2013-05-09 | $15.35 | $18.45 | 62,600 | — | — |
| 2013-05-08 | $15.62 | $18.78 | 53,700 | — | — |
| 2013-05-07 | $15.70 | $18.88 | 31,100 | — | — |
| 2013-05-06 | $15.52 | $18.66 | 34,200 | — | — |
| 2013-05-03 | $15.63 | $18.79 | 22,700 | — | — |
| 2013-05-02 | $15.78 | $18.97 | 28,800 | — | — |
| 2013-05-01 | $15.69 | $18.86 | 13,300 | — | — |
| 2013-04-30 | $15.94 | $19.16 | 42,100 | — | — |
| 2013-04-29 | $15.81 | $19.01 | 120,400 | — | — |
| 2013-04-26 | $15.69 | $18.86 | 35,300 | — | — |
| 2013-04-25 | $15.81 | $19.01 | 42,400 | — | — |
| 2013-04-24 | $15.65 | $18.81 | 139,900 | — | — |
| 2013-04-23 | $15.25 | $18.33 | 25,600 | — | — |
| 2013-04-22 | $15.06 | $18.11 | 39,200 | — | — |
| 2013-04-19 | $14.90 | $17.91 | 54,100 | — | — |
| 2013-04-18 | $14.65 | $17.61 | 32,000 | — | — |
| 2013-04-17 | $14.72 | $17.70 | 94,900 | — | — |
| 2013-04-16 | $15.20 | $18.27 | 118,000 | — | — |
| 2013-04-15 | $14.77 | $17.76 | 40,900 | — | — |
| 2013-04-12 | $15.08 | $18.13 | 43,200 | — | — |
| 2013-04-11 | $15.37 | $18.48 | 64,400 | — | — |
| 2013-04-10 | $15.41 | $18.53 | 54,600 | — | — |
| 2013-04-09 | $15.43 | $18.55 | 75,500 | — | — |
| 2013-04-08 | $15.28 | $18.37 | 107,200 | — | — |
| 2013-04-05 | $14.35 | $17.25 | 63,100 | — | — |
| 2013-04-04 | $14.43 | $17.35 | 80,800 | — | — |
| 2013-04-03 | $14.40 | $17.31 | 154,600 | — | — |
| 2013-04-02 | $13.97 | $16.80 | 100,600 | — | — |
| 2013-04-01 | $14.19 | $17.06 | 69,300 | — | — |
| 2013-03-28 | $14.72 | $17.70 | 53,800 | — | — |
| 2013-03-27 | $14.85 | $17.85 | 77,500 | — | — |
| 2013-03-26 | $15.16 | $18.23 | 126,100 | — | — |
| 2013-03-25 | $16.06 | $19.31 | 63,700 | — | — |
| 2013-03-22 | $16.18 | $19.45 | 76,300 | — | — |
| 2013-03-21 | $16.24 | $19.52 | 53,900 | — | — |
| 2013-03-20 | $16.10 | $19.36 | 95,100 | — | — |
| 2013-03-19 | $16.22 | $19.50 | 103,100 | — | — |
| 2013-03-18 | $16.68 | $20.05 | 104,800 | — | — |
| 2013-03-15 | $16.65 | $20.02 | 161,200 | — | — |
| 2013-03-14 | $16.35 | $19.66 | 105,900 | — | — |
| 2013-03-13 | $16.14 | $19.40 | 118,200 | — | — |
| 2013-03-12 | $15.67 | $18.84 | 121,300 | — | — |
| 2013-03-11 | $15.70 | $18.88 | 52,500 | — | — |
| 2013-03-08 | $15.92 | $19.14 | 55,300 | — | — |
| 2013-03-07 | $15.79 | $18.98 | 68,400 | — | — |
| 2013-03-06 | $15.54 | $18.68 | 93,100 | — | — |
| 2013-03-05 | $15.29 | $18.38 | 69,600 | — | — |
| 2013-03-04 | $15.31 | $18.41 | 147,100 | — | — |
| 2013-03-01 | $14.52 | $17.46 | 133,800 | — | — |
| 2013-02-28 | $14.53 | $17.47 | 196,700 | — | — |
| 2013-02-27 | $15.69 | $18.86 | 139,500 | — | — |
| 2013-02-26 | $15.15 | $18.21 | 77,900 | — | — |
| 2013-02-25 | $14.65 | $17.61 | 57,500 | — | — |
| 2013-02-22 | $14.93 | $17.95 | 231,800 | — | — |
| 2013-02-21 | $14.95 | $17.97 | 133,800 | — | — |
| 2013-02-20 | $15.89 | $19.10 | 146,800 | — | — |
| 2013-02-19 | $16.54 | $19.88 | 106,600 | — | — |
| 2013-02-15 | $16.76 | $20.15 | 86,200 | — | — |
| 2013-02-14 | $16.82 | $20.22 | 74,400 | — | — |
| 2013-02-13 | $16.85 | $20.26 | 48,900 | — | — |
| 2013-02-12 | $16.73 | $20.11 | 82,200 | — | — |
| 2013-02-11 | $16.67 | $20.04 | 33,200 | — | — |
| 2013-02-08 | $16.61 | $19.97 | 80,500 | — | — |
| 2013-02-07 | $16.49 | $19.82 | 88,400 | — | — |
| 2013-02-06 | $16.92 | $20.34 | 75,600 | — | — |
| 2013-02-05 | $16.90 | $20.32 | 46,700 | — | — |
| 2013-02-04 | $16.87 | $20.28 | 154,500 | — | — |
| 2013-02-01 | $17.81 | $21.41 | 98,300 | — | — |
| 2013-01-31 | $16.65 | $20.02 | 155,000 | — | — |
| 2013-01-30 | $17.18 | $20.65 | 59,700 | — | — |
| 2013-01-29 | $17.36 | $20.87 | 76,000 | — | — |
| 2013-01-28 | $16.97 | $20.40 | 171,000 | — | — |
| 2013-01-25 | $17.36 | $20.87 | 70,700 | — | — |
| 2013-01-24 | $17.90 | $21.52 | 40,500 | — | — |
| 2013-01-23 | $18.03 | $21.68 | 64,600 | — | — |
| 2013-01-22 | $18.24 | $21.93 | 125,400 | — | — |
| 2013-01-18 | $18.04 | $21.69 | 55,200 | — | — |
| 2013-01-17 | $18.05 | $21.70 | 97,400 | — | — |
| 2013-01-16 | $17.58 | $21.14 | 93,400 | — | — |
| 2013-01-15 | $17.40 | $20.92 | 159,100 | — | — |
| 2013-01-14 | $18.06 | $21.71 | 92,300 | — | — |
| 2013-01-11 | $18.20 | $21.88 | 94,700 | — | — |
| 2013-01-10 | $18.10 | $21.76 | 44,200 | — | — |
| 2013-01-09 | $18.23 | $21.92 | 70,700 | — | — |
| 2013-01-08 | $18.22 | $21.90 | 144,000 | — | — |
| 2013-01-07 | $18.68 | $22.46 | 152,500 | — | — |
| 2013-01-04 | $18.24 | $21.93 | 107,800 | — | — |
| 2013-01-03 | $18.67 | $22.45 | 90,000 | — | — |
| 2013-01-02 | $19.05 | $22.90 | 103,300 | — | — |