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
- 1989-01-05 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 | $21.74 | $23.07 | 22,200 | — | — |
| 2013-12-30 | $21.91 | $23.25 | 48,600 | — | — |
| 2013-12-27 | $22.13 | $23.48 | 20,700 | — | — |
| 2013-12-26 | $22.49 | $23.82 | 19,300 | — | — |
| 2013-12-24 | $22.35 | $23.67 | 28,500 | — | — |
| 2013-12-23 | $22.51 | $23.84 | 38,400 | — | — |
| 2013-12-20 | $22.41 | $23.74 | 83,200 | — | — |
| 2013-12-19 | $22.14 | $23.45 | 70,300 | — | — |
| 2013-12-18 | $22.05 | $23.36 | 23,400 | — | — |
| 2013-12-17 | $22.04 | $23.34 | 36,600 | — | — |
| 2013-12-16 | $21.87 | $23.16 | 41,300 | — | — |
| 2013-12-13 | $21.28 | $22.54 | 32,900 | — | — |
| 2013-12-12 | $21.16 | $22.41 | 26,200 | — | — |
| 2013-12-11 | $21.13 | $22.38 | 62,800 | — | — |
| 2013-12-10 | $21.05 | $22.30 | 48,700 | — | — |
| 2013-12-09 | $21.77 | $23.06 | 44,500 | — | — |
| 2013-12-06 | $22.38 | $23.70 | 25,800 | — | — |
| 2013-12-05 | $21.92 | $23.22 | 27,500 | — | — |
| 2013-12-04 | $22.00 | $23.30 | 40,800 | — | — |
| 2013-12-03 | $22.12 | $23.43 | 31,300 | — | — |
| 2013-12-02 | $22.10 | $23.41 | 56,500 | — | — |
| 2013-11-29 | $22.41 | $23.74 | 13,700 | — | — |
| 2013-11-27 | $22.50 | $23.83 | 20,900 | — | — |
| 2013-11-26 | $22.41 | $23.74 | 56,700 | — | — |
| 2013-11-25 | $21.99 | $23.29 | 32,000 | — | — |
| 2013-11-22 | $22.54 | $23.87 | 38,500 | — | — |
| 2013-11-21 | $22.06 | $23.37 | 31,000 | — | — |
| 2013-11-20 | $22.19 | $23.50 | 31,400 | — | — |
| 2013-11-19 | $21.73 | $23.02 | 55,000 | — | — |
| 2013-11-18 | $21.77 | $23.06 | 73,500 | — | — |
| 2013-11-15 | $22.48 | $23.81 | 34,900 | — | — |
| 2013-11-14 | $22.69 | $24.03 | 25,700 | — | — |
| 2013-11-13 | $23.02 | $24.38 | 31,500 | — | — |
| 2013-11-12 | $22.71 | $24.05 | 28,800 | — | — |
| 2013-11-11 | $22.87 | $24.22 | 49,700 | — | — |
| 2013-11-08 | $22.57 | $23.91 | 39,800 | — | — |
| 2013-11-07 | $22.56 | $23.90 | 39,800 | — | — |
| 2013-11-06 | $22.95 | $24.31 | 66,400 | — | — |
| 2013-11-05 | $22.66 | $24.00 | 58,800 | — | — |
| 2013-11-04 | $22.73 | $24.08 | 88,600 | — | — |
| 2013-11-01 | $22.38 | $23.70 | 89,700 | — | — |
| 2013-10-31 | $22.10 | $23.41 | 94,500 | — | — |
| 2013-10-30 | $21.90 | $23.20 | 31,000 | — | — |
| 2013-10-29 | $22.25 | $23.57 | 45,500 | — | — |
| 2013-10-28 | $22.44 | $23.77 | 19,800 | — | — |
| 2013-10-25 | $22.29 | $23.61 | 29,900 | — | — |
| 2013-10-24 | $22.22 | $23.54 | 20,000 | — | — |
| 2013-10-23 | $22.03 | $23.33 | 43,200 | — | — |
| 2013-10-22 | $21.87 | $23.16 | 41,400 | — | — |
| 2013-10-21 | $21.74 | $23.03 | 55,000 | — | — |
| 2013-10-18 | $22.37 | $23.69 | 59,200 | — | — |
| 2013-10-17 | $22.26 | $23.58 | 33,000 | — | — |
| 2013-10-16 | $22.04 | $23.34 | 38,500 | — | — |
| 2013-10-15 | $22.13 | $23.44 | 30,500 | — | — |
| 2013-10-14 | $22.17 | $23.48 | 45,600 | — | — |
| 2013-10-11 | $22.26 | $23.58 | 37,000 | — | — |
| 2013-10-10 | $21.81 | $23.10 | 68,800 | — | — |
| 2013-10-09 | $21.44 | $22.71 | 41,900 | — | — |
| 2013-10-08 | $21.29 | $22.55 | 34,500 | — | — |
| 2013-10-07 | $21.48 | $22.75 | 36,900 | — | — |
| 2013-10-04 | $21.54 | $22.82 | 68,300 | — | — |
| 2013-10-03 | $22.29 | $23.61 | 77,800 | — | — |
| 2013-10-02 | $22.77 | $24.12 | 46,100 | — | — |
| 2013-10-01 | $23.13 | $24.50 | 44,500 | — | — |
| 2013-09-30 | $23.18 | $24.55 | 39,500 | — | — |
| 2013-09-27 | $23.23 | $24.61 | 30,800 | — | — |
| 2013-09-26 | $23.26 | $24.64 | 25,900 | — | — |
| 2013-09-25 | $23.67 | $25.03 | 42,200 | — | — |
| 2013-09-24 | $23.50 | $24.85 | 48,800 | — | — |
| 2013-09-23 | $23.45 | $24.80 | 39,700 | — | — |
| 2013-09-20 | $23.28 | $24.62 | 76,100 | — | — |
| 2013-09-19 | $23.46 | $24.81 | 59,000 | — | — |
| 2013-09-18 | $23.65 | $25.01 | 30,400 | — | — |
| 2013-09-17 | $23.67 | $25.03 | 58,600 | — | — |
| 2013-09-16 | $23.67 | $25.03 | 68,800 | — | — |
| 2013-09-13 | $23.79 | $25.16 | 80,500 | — | — |
| 2013-09-12 | $23.09 | $24.42 | 41,100 | — | — |
| 2013-09-11 | $23.08 | $24.41 | 18,200 | — | — |
| 2013-09-10 | $23.12 | $24.45 | 87,600 | — | — |
| 2013-09-09 | $22.99 | $24.31 | 40,300 | — | — |
| 2013-09-06 | $22.38 | $23.66 | 27,600 | — | — |
| 2013-09-05 | $22.40 | $23.69 | 30,400 | — | — |
| 2013-09-04 | $22.38 | $23.66 | 32,500 | — | — |
| 2013-09-03 | $22.23 | $23.51 | 108,200 | — | — |
| 2013-08-30 | $22.04 | $23.31 | 113,600 | — | — |
| 2013-08-29 | $22.08 | $23.35 | 50,800 | — | — |
| 2013-08-28 | $21.86 | $23.12 | 36,500 | — | — |
| 2013-08-27 | $21.48 | $22.71 | 282,400 | — | — |
| 2013-08-26 | $21.14 | $22.35 | 27,400 | — | — |
| 2013-08-23 | $21.01 | $22.22 | 77,200 | — | — |
| 2013-08-22 | $20.92 | $22.12 | 50,200 | — | — |
| 2013-08-21 | $20.27 | $21.43 | 18,700 | — | — |
| 2013-08-20 | $20.50 | $21.68 | 20,800 | — | — |
| 2013-08-19 | $20.15 | $21.31 | 26,000 | — | — |
| 2013-08-16 | $20.34 | $21.51 | 34,900 | — | — |
| 2013-08-15 | $20.29 | $21.45 | 44,300 | — | — |
| 2013-08-14 | $20.69 | $21.88 | 26,800 | — | — |
| 2013-08-13 | $20.77 | $21.96 | 56,700 | — | — |
| 2013-08-12 | $20.52 | $21.70 | 86,700 | — | — |
| 2013-08-09 | $20.32 | $21.49 | 67,700 | — | — |
| 2013-08-08 | $20.32 | $21.49 | 66,600 | — | — |
| 2013-08-07 | $19.58 | $20.70 | 47,200 | — | — |
| 2013-08-06 | $19.22 | $20.32 | 37,500 | — | — |
| 2013-08-05 | $19.50 | $20.62 | 29,500 | — | — |
| 2013-08-02 | $19.36 | $20.47 | 30,800 | — | — |
| 2013-08-01 | $19.56 | $20.68 | 44,900 | — | — |
| 2013-07-31 | $19.39 | $20.50 | 103,600 | — | — |
| 2013-07-30 | $17.99 | $19.02 | 38,200 | — | — |
| 2013-07-29 | $17.77 | $18.79 | 21,500 | — | — |
| 2013-07-26 | $18.10 | $19.14 | 25,600 | — | — |
| 2013-07-25 | $18.13 | $19.17 | 27,000 | — | — |
| 2013-07-24 | $17.76 | $18.78 | 20,900 | — | — |
| 2013-07-23 | $17.85 | $18.87 | 27,400 | — | — |
| 2013-07-22 | $18.03 | $19.07 | 19,000 | — | — |
| 2013-07-19 | $17.90 | $18.93 | 13,800 | — | — |
| 2013-07-18 | $18.03 | $19.07 | 14,000 | — | — |
| 2013-07-17 | $17.68 | $18.70 | 20,100 | — | — |
| 2013-07-16 | $17.97 | $19.00 | 24,300 | — | — |
| 2013-07-15 | $17.93 | $18.96 | 18,900 | — | — |
| 2013-07-12 | $17.91 | $18.94 | 22,600 | — | — |
| 2013-07-11 | $17.90 | $18.93 | 30,100 | — | — |
| 2013-07-10 | $17.59 | $18.60 | 36,600 | — | — |
| 2013-07-09 | $16.97 | $17.94 | 95,800 | — | — |
| 2013-07-08 | $17.00 | $17.98 | 19,500 | — | — |
| 2013-07-05 | $17.00 | $17.98 | 15,200 | — | — |
| 2013-07-03 | $16.97 | $17.94 | 9,200 | — | — |
| 2013-07-02 | $16.83 | $17.80 | 14,100 | — | — |
| 2013-07-01 | $16.69 | $17.65 | 45,000 | — | — |
| 2013-06-28 | $16.51 | $17.46 | 206,500 | — | — |
| 2013-06-27 | $16.65 | $17.61 | 23,200 | — | — |
| 2013-06-26 | $16.36 | $17.30 | 17,900 | — | — |
| 2013-06-25 | $16.57 | $17.48 | 19,600 | — | — |
| 2013-06-24 | $16.40 | $17.30 | 32,500 | — | — |
| 2013-06-21 | $16.69 | $17.61 | 48,700 | — | — |
| 2013-06-20 | $16.50 | $17.41 | 29,300 | — | — |
| 2013-06-19 | $16.81 | $17.73 | 22,500 | — | — |
| 2013-06-18 | $17.00 | $17.93 | 24,800 | — | — |
| 2013-06-17 | $16.74 | $17.66 | 32,400 | — | — |
| 2013-06-14 | $16.61 | $17.52 | 13,900 | — | — |
| 2013-06-13 | $16.92 | $17.85 | 20,300 | — | — |
| 2013-06-12 | $16.54 | $17.45 | 12,200 | — | — |
| 2013-06-11 | $16.91 | $17.84 | 7,200 | — | — |
| 2013-06-10 | $17.01 | $17.94 | 52,800 | — | — |
| 2013-06-07 | $17.03 | $17.96 | 30,900 | — | — |
| 2013-06-06 | $16.99 | $17.92 | 38,500 | — | — |
| 2013-06-05 | $16.49 | $17.39 | 24,500 | — | — |
| 2013-06-04 | $16.95 | $17.88 | 27,100 | — | — |
| 2013-06-03 | $17.02 | $17.95 | 73,900 | — | — |
| 2013-05-31 | $16.10 | $16.98 | 32,300 | — | — |
| 2013-05-30 | $16.63 | $17.54 | 7,600 | — | — |
| 2013-05-29 | $16.57 | $17.48 | 10,600 | — | — |
| 2013-05-28 | $16.58 | $17.49 | 50,900 | — | — |
| 2013-05-24 | $16.20 | $17.09 | 25,200 | — | — |
| 2013-05-23 | $16.14 | $17.03 | 25,900 | — | — |
| 2013-05-22 | $15.71 | $16.57 | 71,600 | — | — |
| 2013-05-21 | $16.66 | $17.57 | 15,000 | — | — |
| 2013-05-20 | $16.68 | $17.60 | 18,800 | — | — |
| 2013-05-17 | $16.77 | $17.69 | 24,600 | — | — |
| 2013-05-16 | $16.56 | $17.47 | 21,200 | — | — |
| 2013-05-15 | $16.46 | $17.36 | 29,700 | — | — |
| 2013-05-14 | $16.63 | $17.54 | 32,700 | — | — |
| 2013-05-13 | $16.64 | $17.55 | 34,900 | — | — |
| 2013-05-10 | $16.70 | $17.62 | 49,200 | — | — |
| 2013-05-09 | $16.10 | $16.98 | 56,800 | — | — |
| 2013-05-08 | $16.57 | $17.48 | 48,000 | — | — |
| 2013-05-07 | $15.89 | $16.76 | 37,500 | — | — |
| 2013-05-06 | $15.84 | $16.71 | 27,500 | — | — |
| 2013-05-03 | $15.86 | $16.73 | 54,500 | — | — |
| 2013-05-02 | $15.56 | $16.41 | 60,100 | — | — |
| 2013-05-01 | $15.55 | $16.40 | 82,200 | — | — |
| 2013-04-30 | $15.88 | $16.75 | 32,800 | — | — |
| 2013-04-29 | $15.63 | $16.49 | 20,900 | — | — |
| 2013-04-26 | $15.61 | $16.47 | 50,000 | — | — |
| 2013-04-25 | $15.65 | $16.51 | 36,000 | — | — |
| 2013-04-24 | $15.79 | $16.66 | 34,400 | — | — |
| 2013-04-23 | $15.79 | $16.66 | 45,800 | — | — |
| 2013-04-22 | $15.66 | $16.52 | 42,600 | — | — |
| 2013-04-19 | $15.88 | $16.75 | 52,100 | — | — |
| 2013-04-18 | $15.60 | $16.46 | 35,900 | — | — |
| 2013-04-17 | $15.52 | $16.37 | 58,600 | — | — |
| 2013-04-16 | $15.68 | $16.54 | 39,300 | — | — |
| 2013-04-15 | $15.52 | $16.37 | 88,500 | — | — |
| 2013-04-12 | $16.20 | $17.09 | 33,100 | — | — |
| 2013-04-11 | $16.16 | $17.05 | 66,600 | — | — |
| 2013-04-10 | $16.35 | $17.25 | 66,700 | — | — |
| 2013-04-09 | $15.84 | $16.71 | 44,800 | — | — |
| 2013-04-08 | $16.22 | $17.11 | 41,700 | — | — |
| 2013-04-05 | $16.26 | $17.15 | 26,400 | — | — |
| 2013-04-04 | $16.22 | $17.11 | 51,000 | — | — |
| 2013-04-03 | $16.54 | $17.45 | 34,300 | — | — |
| 2013-04-02 | $16.60 | $17.51 | 52,800 | — | — |
| 2013-04-01 | $17.00 | $17.93 | 50,800 | — | — |
| 2013-03-28 | $17.40 | $18.35 | 42,100 | — | — |
| 2013-03-27 | $17.53 | $18.49 | 37,200 | — | — |
| 2013-03-26 | $17.91 | $18.89 | 18,200 | — | — |
| 2013-03-25 | $17.93 | $18.87 | 22,800 | — | — |
| 2013-03-22 | $18.02 | $18.97 | 20,400 | — | — |
| 2013-03-21 | $18.07 | $19.02 | 19,500 | — | — |
| 2013-03-20 | $18.43 | $19.40 | 27,600 | — | — |
| 2013-03-19 | $18.39 | $19.36 | 65,100 | — | — |
| 2013-03-18 | $18.46 | $19.43 | 86,700 | — | — |
| 2013-03-15 | $18.20 | $19.16 | 128,300 | — | — |
| 2013-03-14 | $17.87 | $18.81 | 34,900 | — | — |
| 2013-03-13 | $17.71 | $18.64 | 50,700 | — | — |
| 2013-03-12 | $17.67 | $18.60 | 32,100 | — | — |
| 2013-03-11 | $17.85 | $18.79 | 41,300 | — | — |
| 2013-03-08 | $17.77 | $18.70 | 50,500 | — | — |
| 2013-03-07 | $17.66 | $18.59 | 41,900 | — | — |
| 2013-03-06 | $17.48 | $18.40 | 48,000 | — | — |
| 2013-03-05 | $17.55 | $18.47 | 60,700 | — | — |
| 2013-03-04 | $17.16 | $18.06 | 59,700 | — | — |
| 2013-03-01 | $17.01 | $17.90 | 116,800 | — | — |
| 2013-02-28 | $16.90 | $17.79 | 117,100 | — | — |
| 2013-02-27 | $17.64 | $18.57 | 83,900 | — | — |
| 2013-02-26 | $16.94 | $17.83 | 49,500 | — | — |
| 2013-02-25 | $16.67 | $17.55 | 61,700 | — | — |
| 2013-02-22 | $17.33 | $18.24 | 24,600 | — | — |
| 2013-02-21 | $17.21 | $18.11 | 46,400 | — | — |
| 2013-02-20 | $17.06 | $17.96 | 37,700 | — | — |
| 2013-02-19 | $17.58 | $18.50 | 83,600 | — | — |
| 2013-02-15 | $17.50 | $18.42 | 54,300 | — | — |
| 2013-02-14 | $17.51 | $18.43 | 45,400 | — | — |
| 2013-02-13 | $17.64 | $18.57 | 30,100 | — | — |
| 2013-02-12 | $17.68 | $18.61 | 35,300 | — | — |
| 2013-02-11 | $17.75 | $18.68 | 61,700 | — | — |
| 2013-02-08 | $17.30 | $18.21 | 38,800 | — | — |
| 2013-02-07 | $17.01 | $17.90 | 59,800 | — | — |
| 2013-02-06 | $16.85 | $17.73 | 37,900 | — | — |
| 2013-02-05 | $16.77 | $17.65 | 39,700 | — | — |
| 2013-02-04 | $16.63 | $17.50 | 87,200 | — | — |
| 2013-02-01 | $16.98 | $17.87 | 73,000 | — | — |
| 2013-01-31 | $16.62 | $17.49 | 40,900 | — | — |
| 2013-01-30 | $16.40 | $17.26 | 91,500 | — | — |
| 2013-01-29 | $16.73 | $17.61 | 65,500 | — | — |
| 2013-01-28 | $16.46 | $17.32 | 62,500 | — | — |
| 2013-01-25 | $15.99 | $16.83 | 65,300 | — | — |
| 2013-01-24 | $15.87 | $16.70 | 86,300 | — | — |
| 2013-01-23 | $15.60 | $16.42 | 48,400 | — | — |
| 2013-01-22 | $15.63 | $16.45 | 39,900 | — | — |
| 2013-01-18 | $15.55 | $16.37 | 57,100 | — | — |
| 2013-01-17 | $15.61 | $16.43 | 86,700 | — | — |
| 2013-01-16 | $15.50 | $16.31 | 53,900 | — | — |
| 2013-01-15 | $15.44 | $16.25 | 72,500 | — | — |
| 2013-01-14 | $15.51 | $16.32 | 121,000 | — | — |
| 2013-01-11 | $15.32 | $16.12 | 120,500 | — | — |
| 2013-01-10 | $14.75 | $15.52 | 87,800 | — | — |
| 2013-01-09 | $14.47 | $15.23 | 48,200 | — | — |
| 2013-01-08 | $14.18 | $14.92 | 49,300 | — | — |
| 2013-01-07 | $14.51 | $15.27 | 46,800 | — | — |
| 2013-01-04 | $14.51 | $15.27 | 44,200 | — | — |
| 2013-01-03 | $14.40 | $15.16 | 46,300 | — | — |
| 2013-01-02 | $14.35 | $15.10 | 79,600 | — | — |