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
- 1999-12-23 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 | $21.70 | $25.51 | 58,400 | — | — |
| 2013-12-30 | $21.78 | $25.60 | 9,600 | — | — |
| 2013-12-27 | $21.90 | $25.75 | 15,400 | — | — |
| 2013-12-26 | $21.88 | $25.72 | 12,200 | — | — |
| 2013-12-24 | $21.99 | $25.85 | 22,200 | — | — |
| 2013-12-23 | $21.89 | $25.73 | 44,200 | — | — |
| 2013-12-20 | $22.26 | $26.18 | 172,400 | — | — |
| 2013-12-19 | $21.84 | $25.68 | 21,000 | — | — |
| 2013-12-18 | $22.46 | $26.41 | 102,000 | — | — |
| 2013-12-17 | $21.41 | $25.17 | 13,600 | — | — |
| 2013-12-16 | $21.39 | $25.14 | 15,400 | — | — |
| 2013-12-13 | $21.25 | $24.98 | 13,600 | — | — |
| 2013-12-12 | $21.34 | $25.10 | 14,600 | — | — |
| 2013-12-11 | $21.40 | $25.16 | 27,000 | — | — |
| 2013-12-10 | $21.43 | $25.20 | 30,600 | — | — |
| 2013-12-09 | $21.67 | $25.48 | 40,600 | — | — |
| 2013-12-06 | $21.95 | $25.81 | 17,400 | — | — |
| 2013-12-05 | $21.57 | $25.35 | 8,000 | — | — |
| 2013-12-04 | $22.01 | $25.88 | 29,800 | — | — |
| 2013-12-03 | $22.01 | $25.88 | 11,000 | — | — |
| 2013-12-02 | $22.47 | $26.42 | 19,600 | — | — |
| 2013-11-29 | $23.00 | $27.04 | 37,200 | — | — |
| 2013-11-27 | $22.47 | $26.42 | 12,000 | — | — |
| 2013-11-26 | $22.23 | $26.13 | 28,600 | — | — |
| 2013-11-25 | $21.91 | $25.76 | 32,600 | — | — |
| 2013-11-22 | $22.13 | $26.01 | 38,400 | — | — |
| 2013-11-21 | $21.78 | $25.61 | 54,800 | — | — |
| 2013-11-20 | $21.71 | $25.52 | 26,600 | — | — |
| 2013-11-19 | $21.57 | $25.36 | 39,600 | — | — |
| 2013-11-18 | $21.32 | $25.06 | 2,600 | — | — |
| 2013-11-15 | $21.73 | $25.54 | 9,200 | — | — |
| 2013-11-14 | $21.82 | $25.65 | 17,000 | — | — |
| 2013-11-13 | $21.98 | $25.84 | 7,000 | — | — |
| 2013-11-12 | $21.43 | $25.20 | 14,800 | — | — |
| 2013-11-11 | $22.11 | $26.00 | 3,600 | — | — |
| 2013-11-08 | $22.43 | $26.38 | 30,800 | — | — |
| 2013-11-07 | $21.75 | $25.57 | 49,400 | — | — |
| 2013-11-06 | $21.56 | $25.35 | 7,000 | — | — |
| 2013-11-05 | $21.50 | $25.28 | 133,000 | — | — |
| 2013-11-04 | $21.26 | $25.00 | 68,400 | — | — |
| 2013-11-01 | $21.26 | $25.00 | 51,600 | — | — |
| 2013-10-31 | $21.28 | $25.01 | 25,400 | — | — |
| 2013-10-30 | $21.76 | $25.58 | 44,800 | — | — |
| 2013-10-29 | $22.06 | $25.82 | 13,600 | — | — |
| 2013-10-28 | $22.00 | $25.75 | 59,800 | — | — |
| 2013-10-25 | $22.17 | $25.95 | 9,600 | — | — |
| 2013-10-24 | $22.17 | $25.95 | 36,400 | — | — |
| 2013-10-23 | $22.02 | $25.78 | 114,600 | — | — |
| 2013-10-22 | $21.79 | $25.50 | 38,600 | — | — |
| 2013-10-21 | $21.41 | $25.06 | 42,800 | — | — |
| 2013-10-18 | $21.83 | $25.55 | 36,600 | — | — |
| 2013-10-17 | $21.25 | $24.88 | 10,600 | — | — |
| 2013-10-16 | $21.15 | $24.76 | 9,600 | — | — |
| 2013-10-15 | $21.06 | $24.65 | 14,000 | — | — |
| 2013-10-14 | $21.40 | $25.05 | 20,000 | — | — |
| 2013-10-11 | $21.21 | $24.83 | 20,200 | — | — |
| 2013-10-10 | $20.82 | $24.37 | 29,000 | — | — |
| 2013-10-09 | $20.75 | $24.29 | 39,400 | — | — |
| 2013-10-08 | $20.20 | $23.65 | 110,000 | — | — |
| 2013-10-07 | $20.18 | $23.63 | 21,400 | — | — |
| 2013-10-04 | $20.27 | $23.73 | 26,800 | — | — |
| 2013-10-03 | $20.28 | $23.74 | 49,000 | — | — |
| 2013-10-02 | $20.55 | $24.06 | 40,400 | — | — |
| 2013-10-01 | $20.88 | $24.44 | 47,600 | — | — |
| 2013-09-30 | $20.78 | $24.32 | 41,000 | — | — |
| 2013-09-27 | $21.20 | $24.81 | 67,200 | — | — |
| 2013-09-26 | $20.76 | $24.31 | 22,600 | — | — |
| 2013-09-25 | $20.98 | $24.55 | 69,000 | — | — |
| 2013-09-24 | $20.64 | $24.16 | 112,000 | — | — |
| 2013-09-23 | $20.36 | $23.83 | 40,600 | — | — |
| 2013-09-20 | $20.25 | $23.71 | 100,200 | — | — |
| 2013-09-19 | $20.06 | $23.48 | 25,200 | — | — |
| 2013-09-18 | $20.20 | $23.64 | 22,400 | — | — |
| 2013-09-17 | $20.26 | $23.72 | 24,000 | — | — |
| 2013-09-16 | $20.00 | $23.42 | 25,000 | — | — |
| 2013-09-13 | $19.67 | $23.03 | 18,200 | — | — |
| 2013-09-12 | $19.59 | $22.94 | 36,400 | — | — |
| 2013-09-11 | $19.71 | $23.07 | 35,600 | — | — |
| 2013-09-10 | $19.79 | $23.16 | 50,800 | — | — |
| 2013-09-09 | $19.95 | $23.35 | 19,800 | — | — |
| 2013-09-06 | $19.70 | $23.06 | 32,800 | — | — |
| 2013-09-05 | $19.59 | $22.93 | 16,200 | — | — |
| 2013-09-04 | $19.54 | $22.87 | 24,200 | — | — |
| 2013-09-03 | $19.63 | $22.98 | 19,200 | — | — |
| 2013-08-30 | $19.71 | $23.07 | 25,000 | — | — |
| 2013-08-29 | $20.37 | $23.84 | 38,400 | — | — |
| 2013-08-28 | $20.28 | $23.74 | 25,400 | — | — |
| 2013-08-27 | $20.16 | $23.60 | 56,800 | — | — |
| 2013-08-26 | $20.59 | $24.11 | 15,400 | — | — |
| 2013-08-23 | $20.87 | $24.43 | 32,800 | — | — |
| 2013-08-22 | $20.88 | $24.44 | 17,800 | — | — |
| 2013-08-21 | $20.36 | $23.83 | 40,200 | — | — |
| 2013-08-20 | $20.83 | $24.38 | 17,400 | — | — |
| 2013-08-19 | $20.75 | $24.29 | 12,600 | — | — |
| 2013-08-16 | $20.90 | $24.47 | 37,000 | — | — |
| 2013-08-15 | $20.92 | $24.49 | 73,400 | — | — |
| 2013-08-14 | $21.03 | $24.62 | 70,800 | — | — |
| 2013-08-13 | $21.10 | $24.70 | 32,400 | — | — |
| 2013-08-12 | $21.26 | $24.89 | 17,800 | — | — |
| 2013-08-09 | $21.33 | $24.96 | 24,200 | — | — |
| 2013-08-08 | $21.42 | $25.08 | 25,000 | — | — |
| 2013-08-07 | $21.32 | $24.95 | 18,000 | — | — |
| 2013-08-06 | $21.25 | $24.88 | 45,000 | — | — |
| 2013-08-05 | $21.11 | $24.71 | 21,800 | — | — |
| 2013-08-02 | $21.11 | $24.71 | 35,200 | — | — |
| 2013-08-01 | $21.14 | $24.74 | 36,800 | — | — |
| 2013-07-31 | $21.08 | $24.67 | 74,200 | — | — |
| 2013-07-30 | $20.95 | $24.52 | 23,400 | — | — |
| 2013-07-29 | $20.98 | $24.45 | 34,600 | — | — |
| 2013-07-26 | $21.45 | $25.00 | 29,200 | — | — |
| 2013-07-25 | $22.04 | $25.68 | 32,400 | — | — |
| 2013-07-24 | $21.24 | $24.75 | 26,000 | — | — |
| 2013-07-23 | $21.23 | $24.74 | 64,400 | — | — |
| 2013-07-22 | $22.33 | $26.02 | 41,000 | — | — |
| 2013-07-19 | $22.86 | $26.64 | 24,200 | — | — |
| 2013-07-18 | $22.72 | $26.48 | 24,400 | — | — |
| 2013-07-17 | $22.51 | $26.24 | 15,600 | — | — |
| 2013-07-16 | $22.45 | $26.16 | 22,800 | — | — |
| 2013-07-15 | $22.05 | $25.70 | 24,800 | — | — |
| 2013-07-12 | $22.02 | $25.67 | 52,800 | — | — |
| 2013-07-11 | $21.90 | $25.52 | 52,000 | — | — |
| 2013-07-10 | $21.86 | $25.47 | 26,800 | — | — |
| 2013-07-09 | $21.43 | $24.98 | 96,000 | — | — |
| 2013-07-08 | $21.17 | $24.68 | 24,800 | — | — |
| 2013-07-05 | $20.92 | $24.39 | 22,800 | — | — |
| 2013-07-03 | $20.73 | $24.16 | 46,000 | — | — |
| 2013-07-02 | $20.54 | $23.94 | 53,800 | — | — |
| 2013-07-01 | $20.25 | $23.61 | 25,600 | — | — |
| 2013-06-28 | $20.00 | $23.31 | 91,400 | — | — |
| 2013-06-27 | $19.93 | $23.23 | 87,800 | — | — |
| 2013-06-26 | $19.26 | $22.45 | 36,600 | — | — |
| 2013-06-25 | $19.51 | $22.75 | 14,000 | — | — |
| 2013-06-24 | $19.15 | $22.32 | 61,600 | — | — |
| 2013-06-21 | $19.27 | $22.46 | 59,200 | — | — |
| 2013-06-20 | $19.22 | $22.40 | 91,400 | — | — |
| 2013-06-19 | $19.51 | $22.74 | 13,200 | — | — |
| 2013-06-18 | $19.75 | $23.02 | 49,000 | — | — |
| 2013-06-17 | $19.46 | $22.68 | 54,000 | — | — |
| 2013-06-14 | $19.43 | $22.65 | 16,400 | — | — |
| 2013-06-13 | $19.90 | $23.20 | 110,800 | — | — |
| 2013-06-12 | $19.78 | $23.06 | 54,800 | — | — |
| 2013-06-11 | $20.01 | $23.33 | 67,800 | — | — |
| 2013-06-10 | $20.10 | $23.43 | 33,200 | — | — |
| 2013-06-07 | $19.82 | $23.10 | 34,000 | — | — |
| 2013-06-06 | $19.66 | $22.92 | 112,400 | — | — |
| 2013-06-05 | $19.71 | $22.97 | 56,000 | — | — |
| 2013-06-04 | $19.49 | $22.72 | 57,400 | — | — |
| 2013-06-03 | $19.80 | $23.07 | 29,000 | — | — |
| 2013-05-31 | $19.48 | $22.71 | 42,400 | — | — |
| 2013-05-30 | $19.78 | $23.06 | 4,800 | — | — |
| 2013-05-29 | $19.64 | $22.89 | 8,400 | — | — |
| 2013-05-28 | $19.94 | $23.24 | 41,200 | — | — |
| 2013-05-24 | $19.91 | $23.21 | 46,800 | — | — |
| 2013-05-23 | $19.74 | $23.00 | 12,600 | — | — |
| 2013-05-22 | $19.86 | $23.15 | 87,200 | — | — |
| 2013-05-21 | $20.06 | $23.38 | 35,200 | — | — |
| 2013-05-20 | $20.05 | $23.37 | 52,400 | — | — |
| 2013-05-17 | $20.08 | $23.40 | 58,000 | — | — |
| 2013-05-16 | $19.89 | $23.18 | 9,600 | — | — |
| 2013-05-15 | $19.86 | $23.14 | 5,400 | — | — |
| 2013-05-14 | $19.84 | $23.13 | 40,600 | — | — |
| 2013-05-13 | $19.63 | $22.88 | 7,800 | — | — |
| 2013-05-10 | $19.65 | $22.90 | 8,600 | — | — |
| 2013-05-09 | $19.72 | $22.99 | 11,600 | — | — |
| 2013-05-08 | $19.80 | $23.08 | 8,800 | — | — |
| 2013-05-07 | $19.88 | $23.17 | 11,800 | — | — |
| 2013-05-06 | $19.74 | $23.01 | 18,000 | — | — |
| 2013-05-03 | $19.53 | $22.76 | 25,600 | — | — |
| 2013-05-02 | $19.42 | $22.64 | 12,400 | — | — |
| 2013-05-01 | $19.13 | $22.30 | 32,800 | — | — |
| 2013-04-30 | $19.80 | $23.08 | 11,200 | — | — |
| 2013-04-29 | $19.59 | $22.84 | 5,200 | — | — |
| 2013-04-26 | $19.58 | $22.72 | 18,200 | — | — |
| 2013-04-25 | $19.77 | $22.94 | 14,800 | — | — |
| 2013-04-24 | $19.63 | $22.77 | 5,400 | — | — |
| 2013-04-23 | $19.90 | $23.08 | 13,400 | — | — |
| 2013-04-22 | $19.92 | $23.11 | 47,400 | — | — |
| 2013-04-19 | $19.35 | $22.45 | 17,000 | — | — |
| 2013-04-18 | $19.16 | $22.23 | 14,600 | — | — |
| 2013-04-17 | $19.13 | $22.19 | 35,400 | — | — |
| 2013-04-16 | $19.34 | $22.44 | 26,600 | — | — |
| 2013-04-15 | $19.17 | $22.25 | 22,200 | — | — |
| 2013-04-12 | $19.74 | $22.90 | 37,400 | — | — |
| 2013-04-11 | $19.93 | $23.13 | 10,800 | — | — |
| 2013-04-10 | $20.11 | $23.33 | 15,800 | — | — |
| 2013-04-09 | $19.51 | $22.64 | 10,600 | — | — |
| 2013-04-08 | $19.75 | $22.92 | 47,800 | — | — |
| 2013-04-05 | $19.67 | $22.83 | 49,800 | — | — |
| 2013-04-04 | $19.82 | $22.99 | 7,600 | — | — |
| 2013-04-03 | $19.65 | $22.80 | 17,600 | — | — |
| 2013-04-02 | $19.67 | $22.82 | 11,800 | — | — |
| 2013-04-01 | $19.67 | $22.83 | 13,800 | — | — |
| 2013-03-28 | $20.05 | $23.26 | 43,400 | — | — |
| 2013-03-27 | $19.68 | $22.84 | 5,200 | — | — |
| 2013-03-26 | $20.16 | $23.39 | 6,000 | — | — |
| 2013-03-25 | $20.02 | $23.23 | 7,200 | — | — |
| 2013-03-22 | $20.09 | $23.32 | 3,800 | — | — |
| 2013-03-21 | $20.05 | $23.26 | 31,800 | — | — |
| 2013-03-20 | $20.02 | $23.23 | 5,000 | — | — |
| 2013-03-19 | $19.75 | $22.92 | 13,400 | — | — |
| 2013-03-18 | $20.05 | $23.26 | 14,400 | — | — |
| 2013-03-15 | $19.97 | $23.16 | 84,200 | — | — |
| 2013-03-14 | $19.87 | $23.05 | 7,600 | — | — |
| 2013-03-13 | $19.75 | $22.91 | 4,600 | — | — |
| 2013-03-12 | $19.66 | $22.81 | 16,400 | — | — |
| 2013-03-11 | $19.70 | $22.86 | 12,200 | — | — |
| 2013-03-08 | $19.88 | $23.07 | 63,400 | — | — |
| 2013-03-07 | $19.87 | $23.05 | 13,600 | — | — |
| 2013-03-06 | $19.72 | $22.87 | 28,800 | — | — |
| 2013-03-05 | $19.35 | $22.45 | 8,400 | — | — |
| 2013-03-04 | $18.70 | $21.70 | 4,800 | — | — |
| 2013-03-01 | $18.72 | $21.71 | 12,600 | — | — |
| 2013-02-28 | $18.80 | $21.81 | 52,600 | — | — |
| 2013-02-27 | $19.15 | $22.21 | 14,000 | — | — |
| 2013-02-26 | $19.43 | $22.55 | 6,400 | — | — |
| 2013-02-25 | $19.50 | $22.63 | 17,400 | — | — |
| 2013-02-22 | $20.22 | $23.46 | 14,000 | — | — |
| 2013-02-21 | $19.89 | $23.08 | 7,000 | — | — |
| 2013-02-20 | $20.06 | $23.27 | 23,200 | — | — |
| 2013-02-19 | $20.00 | $23.20 | 17,800 | — | — |
| 2013-02-15 | $19.41 | $22.52 | 27,800 | — | — |
| 2013-02-14 | $19.45 | $22.57 | 4,800 | — | — |
| 2013-02-13 | $19.56 | $22.69 | 8,200 | — | — |
| 2013-02-12 | $19.63 | $22.77 | 6,600 | — | — |
| 2013-02-11 | $19.50 | $22.63 | 1,800 | — | — |
| 2013-02-08 | $19.56 | $22.69 | 4,800 | — | — |
| 2013-02-07 | $19.50 | $22.63 | 5,400 | — | — |
| 2013-02-06 | $19.71 | $22.87 | 4,000 | — | — |
| 2013-02-05 | $19.80 | $22.97 | 47,200 | — | — |
| 2013-02-04 | $19.43 | $22.54 | 6,800 | — | — |
| 2013-02-01 | $19.53 | $22.65 | 19,400 | — | — |
| 2013-01-31 | $19.63 | $22.77 | 57,400 | — | — |
| 2013-01-30 | $19.89 | $23.08 | 15,800 | — | — |
| 2013-01-29 | $20.27 | $23.41 | 13,800 | — | — |
| 2013-01-28 | $19.90 | $22.98 | 10,600 | — | — |
| 2013-01-25 | $19.66 | $22.70 | 16,400 | — | — |
| 2013-01-24 | $19.87 | $22.95 | 14,800 | — | — |
| 2013-01-23 | $19.92 | $23.01 | 14,200 | — | — |
| 2013-01-22 | $19.75 | $22.81 | 13,400 | — | — |
| 2013-01-18 | $19.39 | $22.40 | 21,800 | — | — |
| 2013-01-17 | $19.21 | $22.18 | 18,200 | — | — |
| 2013-01-16 | $18.93 | $21.87 | 7,800 | — | — |
| 2013-01-15 | $18.90 | $21.83 | 4,400 | — | — |
| 2013-01-14 | $18.98 | $21.92 | 22,800 | — | — |
| 2013-01-11 | $18.90 | $21.83 | 18,800 | — | — |
| 2013-01-10 | $19.02 | $21.97 | 17,800 | — | — |
| 2013-01-09 | $19.25 | $22.23 | 11,600 | — | — |
| 2013-01-08 | $19.06 | $22.02 | 64,400 | — | — |
| 2013-01-07 | $18.71 | $21.61 | 14,400 | — | — |
| 2013-01-04 | $18.90 | $21.83 | 105,800 | — | — |
| 2013-01-03 | $19.24 | $22.22 | 24,200 | — | — |
| 2013-01-02 | $19.24 | $22.22 | 46,000 | — | — |