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
- 2000-08-04 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 | $19.77 | $19.77 | 417,200 | — | — |
| 2013-12-30 | $19.86 | $19.86 | 434,700 | — | — |
| 2013-12-27 | $20.09 | $20.09 | 1,064,700 | — | — |
| 2013-12-26 | $19.69 | $19.69 | 243,300 | — | — |
| 2013-12-24 | $19.77 | $19.77 | 136,700 | — | — |
| 2013-12-23 | $19.74 | $19.74 | 525,900 | — | — |
| 2013-12-20 | $19.80 | $19.80 | 1,689,500 | — | — |
| 2013-12-19 | $19.22 | $19.22 | 724,700 | — | — |
| 2013-12-18 | $19.25 | $19.25 | 686,000 | — | — |
| 2013-12-17 | $18.64 | $18.64 | 1,141,600 | — | — |
| 2013-12-16 | $18.71 | $18.71 | 542,200 | — | — |
| 2013-12-13 | $18.61 | $18.61 | 575,100 | — | — |
| 2013-12-12 | $18.68 | $18.68 | 460,400 | — | — |
| 2013-12-11 | $18.86 | $18.86 | 688,200 | — | — |
| 2013-12-10 | $19.04 | $19.04 | 683,600 | — | — |
| 2013-12-09 | $19.25 | $19.25 | 774,900 | — | — |
| 2013-12-06 | $18.99 | $18.99 | 592,700 | — | — |
| 2013-12-05 | $18.69 | $18.69 | 796,900 | — | — |
| 2013-12-04 | $18.60 | $18.60 | 2,083,900 | — | — |
| 2013-12-03 | $19.03 | $19.03 | 656,300 | — | — |
| 2013-12-02 | $19.29 | $19.29 | 629,000 | — | — |
| 2013-11-29 | $19.34 | $19.34 | 262,700 | — | — |
| 2013-11-27 | $19.33 | $19.33 | 426,200 | — | — |
| 2013-11-26 | $19.40 | $19.40 | 570,200 | — | — |
| 2013-11-25 | $19.31 | $19.31 | 543,200 | — | — |
| 2013-11-22 | $19.34 | $19.34 | 516,700 | — | — |
| 2013-11-21 | $19.60 | $19.60 | 526,700 | — | — |
| 2013-11-20 | $19.17 | $19.17 | 653,200 | — | — |
| 2013-11-19 | $19.23 | $19.23 | 910,600 | — | — |
| 2013-11-18 | $19.12 | $19.12 | 1,287,100 | — | — |
| 2013-11-15 | $19.46 | $19.46 | 668,400 | — | — |
| 2013-11-14 | $19.15 | $19.15 | 697,200 | — | — |
| 2013-11-13 | $19.00 | $19.00 | 717,100 | — | — |
| 2013-11-12 | $18.97 | $18.97 | 747,000 | — | — |
| 2013-11-11 | $18.90 | $18.90 | 492,200 | — | — |
| 2013-11-08 | $18.98 | $18.98 | 928,400 | — | — |
| 2013-11-07 | $18.57 | $18.57 | 1,229,000 | — | — |
| 2013-11-06 | $18.80 | $18.80 | 1,126,700 | — | — |
| 2013-11-05 | $18.56 | $18.56 | 1,025,600 | — | — |
| 2013-11-04 | $18.99 | $18.99 | 2,011,400 | — | — |
| 2013-11-01 | $19.23 | $19.23 | 5,188,200 | — | — |
| 2013-10-31 | $20.45 | $20.45 | 973,400 | — | — |
| 2013-10-30 | $20.71 | $20.71 | 678,900 | — | — |
| 2013-10-29 | $20.49 | $20.49 | 608,400 | — | — |
| 2013-10-28 | $20.40 | $20.40 | 564,000 | — | — |
| 2013-10-25 | $20.63 | $20.63 | 515,800 | — | — |
| 2013-10-24 | $20.58 | $20.58 | 382,800 | — | — |
| 2013-10-23 | $20.33 | $20.33 | 177,400 | — | — |
| 2013-10-22 | $20.45 | $20.45 | 382,100 | — | — |
| 2013-10-21 | $20.78 | $20.78 | 592,400 | — | — |
| 2013-10-18 | $20.50 | $20.50 | 823,700 | — | — |
| 2013-10-17 | $20.43 | $20.43 | 644,100 | — | — |
| 2013-10-16 | $19.79 | $19.79 | 720,000 | — | — |
| 2013-10-15 | $19.93 | $19.93 | 658,200 | — | — |
| 2013-10-14 | $20.27 | $20.27 | 409,300 | — | — |
| 2013-10-11 | $19.92 | $19.92 | 647,300 | — | — |
| 2013-10-10 | $19.96 | $19.96 | 453,200 | — | — |
| 2013-10-09 | $19.66 | $19.66 | 648,400 | — | — |
| 2013-10-08 | $19.67 | $19.67 | 999,400 | — | — |
| 2013-10-07 | $20.11 | $20.11 | 782,100 | — | — |
| 2013-10-04 | $20.80 | $20.80 | 853,000 | — | — |
| 2013-10-03 | $21.23 | $21.23 | 3,793,000 | — | — |
| 2013-10-02 | $21.10 | $21.10 | 1,059,000 | — | — |
| 2013-10-01 | $20.75 | $20.75 | 924,400 | — | — |
| 2013-09-30 | $20.65 | $20.65 | 773,300 | — | — |
| 2013-09-27 | $20.54 | $20.54 | 677,200 | — | — |
| 2013-09-26 | $20.29 | $20.29 | 402,700 | — | — |
| 2013-09-25 | $20.05 | $20.05 | 311,600 | — | — |
| 2013-09-24 | $20.03 | $20.03 | 524,600 | — | — |
| 2013-09-23 | $20.07 | $20.07 | 915,700 | — | — |
| 2013-09-20 | $20.41 | $20.41 | 1,015,500 | — | — |
| 2013-09-19 | $20.72 | $20.72 | 290,200 | — | — |
| 2013-09-18 | $20.79 | $20.79 | 324,000 | — | — |
| 2013-09-17 | $20.85 | $20.85 | 787,300 | — | — |
| 2013-09-16 | $20.99 | $20.99 | 600,900 | — | — |
| 2013-09-13 | $20.73 | $20.73 | 620,800 | — | — |
| 2013-09-12 | $20.55 | $20.55 | 507,000 | — | — |
| 2013-09-11 | $20.81 | $20.81 | 435,600 | — | — |
| 2013-09-10 | $20.46 | $20.46 | 662,400 | — | — |
| 2013-09-09 | $20.84 | $20.84 | 402,300 | — | — |
| 2013-09-06 | $20.27 | $20.27 | 516,900 | — | — |
| 2013-09-05 | $20.30 | $20.30 | 584,300 | — | — |
| 2013-09-04 | $20.16 | $20.16 | 714,100 | — | — |
| 2013-09-03 | $20.25 | $20.25 | 623,700 | — | — |
| 2013-08-30 | $20.04 | $20.04 | 488,100 | — | — |
| 2013-08-29 | $20.25 | $20.25 | 727,800 | — | — |
| 2013-08-28 | $19.98 | $19.98 | 440,500 | — | — |
| 2013-08-27 | $19.91 | $19.91 | 572,600 | — | — |
| 2013-08-26 | $20.33 | $20.33 | 550,000 | — | — |
| 2013-08-23 | $20.18 | $20.18 | 524,400 | — | — |
| 2013-08-22 | $20.01 | $20.01 | 299,800 | — | — |
| 2013-08-21 | $19.65 | $19.65 | 451,600 | — | — |
| 2013-08-20 | $19.73 | $19.73 | 391,600 | — | — |
| 2013-08-19 | $19.56 | $19.56 | 480,600 | — | — |
| 2013-08-16 | $19.37 | $19.37 | 504,100 | — | — |
| 2013-08-15 | $19.38 | $19.38 | 436,600 | — | — |
| 2013-08-14 | $19.93 | $19.93 | 629,200 | — | — |
| 2013-08-13 | $20.27 | $20.27 | 438,000 | — | — |
| 2013-08-12 | $20.03 | $20.03 | 416,300 | — | — |
| 2013-08-09 | $19.86 | $19.86 | 562,300 | — | — |
| 2013-08-08 | $19.45 | $19.45 | 654,800 | — | — |
| 2013-08-07 | $19.43 | $19.43 | 628,800 | — | — |
| 2013-08-06 | $19.60 | $19.60 | 724,500 | — | — |
| 2013-08-05 | $19.71 | $19.71 | 793,100 | — | — |
| 2013-08-02 | $19.93 | $19.93 | 823,100 | — | — |
| 2013-08-01 | $19.77 | $19.77 | 2,188,600 | — | — |
| 2013-07-31 | $17.92 | $17.92 | 585,000 | — | — |
| 2013-07-30 | $17.80 | $17.80 | 351,900 | — | — |
| 2013-07-29 | $17.59 | $17.59 | 1,218,100 | — | — |
| 2013-07-26 | $17.84 | $17.84 | 647,600 | — | — |
| 2013-07-25 | $17.82 | $17.82 | 343,000 | — | — |
| 2013-07-24 | $17.76 | $17.76 | 748,100 | — | — |
| 2013-07-23 | $17.61 | $17.61 | 1,029,400 | — | — |
| 2013-07-22 | $18.03 | $18.03 | 1,057,200 | — | — |
| 2013-07-19 | $17.48 | $17.48 | 678,400 | — | — |
| 2013-07-18 | $17.29 | $17.29 | 583,500 | — | — |
| 2013-07-17 | $17.27 | $17.27 | 1,022,000 | — | — |
| 2013-07-16 | $17.10 | $17.10 | 510,100 | — | — |
| 2013-07-15 | $17.29 | $17.29 | 530,100 | — | — |
| 2013-07-12 | $16.96 | $16.96 | 584,800 | — | — |
| 2013-07-11 | $16.90 | $16.90 | 630,400 | — | — |
| 2013-07-10 | $16.70 | $16.70 | 389,800 | — | — |
| 2013-07-09 | $16.61 | $16.61 | 618,800 | — | — |
| 2013-07-08 | $16.62 | $16.62 | 644,700 | — | — |
| 2013-07-05 | $16.36 | $16.36 | 388,100 | — | — |
| 2013-07-03 | $15.91 | $15.91 | 2,485,200 | — | — |
| 2013-07-02 | $15.97 | $15.97 | 1,350,300 | — | — |
| 2013-07-01 | $16.36 | $16.36 | 1,179,600 | — | — |
| 2013-06-28 | $16.15 | $16.15 | 1,173,300 | — | — |
| 2013-06-27 | $16.42 | $16.42 | 372,700 | — | — |
| 2013-06-26 | $16.22 | $16.22 | 643,800 | — | — |
| 2013-06-25 | $16.14 | $16.14 | 535,400 | — | — |
| 2013-06-24 | $15.95 | $15.95 | 724,000 | — | — |
| 2013-06-21 | $16.01 | $16.01 | 987,000 | — | — |
| 2013-06-20 | $15.94 | $15.94 | 715,500 | — | — |
| 2013-06-19 | $16.48 | $16.48 | 731,000 | — | — |
| 2013-06-18 | $16.79 | $16.79 | 462,100 | — | — |
| 2013-06-17 | $16.53 | $16.53 | 837,600 | — | — |
| 2013-06-14 | $16.36 | $16.36 | 547,600 | — | — |
| 2013-06-13 | $16.46 | $16.46 | 518,800 | — | — |
| 2013-06-12 | $16.09 | $16.09 | 317,600 | — | — |
| 2013-06-11 | $16.27 | $16.27 | 287,600 | — | — |
| 2013-06-10 | $16.37 | $16.37 | 617,300 | — | — |
| 2013-06-07 | $16.40 | $16.40 | 640,300 | — | — |
| 2013-06-06 | $16.26 | $16.26 | 443,700 | — | — |
| 2013-06-05 | $16.12 | $16.12 | 904,800 | — | — |
| 2013-06-04 | $16.55 | $16.55 | 596,600 | — | — |
| 2013-06-03 | $16.73 | $16.73 | 1,188,900 | — | — |
| 2013-05-31 | $16.53 | $16.53 | 783,000 | — | — |
| 2013-05-30 | $16.87 | $16.87 | 520,800 | — | — |
| 2013-05-29 | $17.04 | $17.04 | 297,200 | — | — |
| 2013-05-28 | $17.20 | $17.20 | 981,400 | — | — |
| 2013-05-24 | $17.11 | $17.11 | 746,300 | — | — |
| 2013-05-23 | $17.00 | $17.00 | 636,000 | — | — |
| 2013-05-22 | $16.94 | $16.94 | 1,493,600 | — | — |
| 2013-05-21 | $17.36 | $17.36 | 3,000,100 | — | — |
| 2013-05-20 | $16.76 | $16.76 | 1,003,700 | — | — |
| 2013-05-17 | $16.78 | $16.78 | 738,900 | — | — |
| 2013-05-16 | $16.70 | $16.70 | 837,600 | — | — |
| 2013-05-15 | $16.84 | $16.84 | 1,154,100 | — | — |
| 2013-05-14 | $16.71 | $16.71 | 2,666,000 | — | — |
| 2013-05-13 | $17.19 | $17.19 | 491,600 | — | — |
| 2013-05-10 | $17.43 | $17.43 | 380,400 | — | — |
| 2013-05-09 | $17.35 | $17.35 | 534,700 | — | — |
| 2013-05-08 | $17.26 | $17.26 | 676,500 | — | — |
| 2013-05-07 | $17.23 | $17.23 | 934,900 | — | — |
| 2013-05-06 | $16.73 | $16.73 | 1,534,200 | — | — |
| 2013-05-03 | $16.70 | $16.70 | 4,753,600 | — | — |
| 2013-05-02 | $17.37 | $17.37 | 1,046,900 | — | — |
| 2013-05-01 | $17.45 | $17.45 | 606,300 | — | — |
| 2013-04-30 | $17.77 | $17.77 | 555,500 | — | — |
| 2013-04-29 | $17.77 | $17.77 | 912,500 | — | — |
| 2013-04-26 | $17.79 | $17.79 | 646,900 | — | — |
| 2013-04-25 | $18.42 | $18.42 | 435,000 | — | — |
| 2013-04-24 | $18.39 | $18.39 | 580,300 | — | — |
| 2013-04-23 | $18.59 | $18.59 | 933,600 | — | — |
| 2013-04-22 | $18.00 | $18.00 | 558,200 | — | — |
| 2013-04-19 | $17.99 | $17.99 | 689,400 | — | — |
| 2013-04-18 | $18.14 | $18.14 | 459,500 | — | — |
| 2013-04-17 | $18.37 | $18.37 | 571,400 | — | — |
| 2013-04-16 | $18.68 | $18.68 | 526,100 | — | — |
| 2013-04-15 | $18.28 | $18.28 | 659,300 | — | — |
| 2013-04-12 | $18.96 | $18.96 | 508,400 | — | — |
| 2013-04-11 | $19.13 | $19.13 | 425,000 | — | — |
| 2013-04-10 | $18.93 | $18.93 | 357,700 | — | — |
| 2013-04-09 | $18.59 | $18.59 | 386,100 | — | — |
| 2013-04-08 | $18.61 | $18.61 | 441,000 | — | — |
| 2013-04-05 | $18.30 | $18.30 | 267,100 | — | — |
| 2013-04-04 | $18.61 | $18.61 | 383,200 | — | — |
| 2013-04-03 | $18.57 | $18.57 | 978,000 | — | — |
| 2013-04-02 | $18.99 | $18.99 | 733,200 | — | — |
| 2013-04-01 | $18.64 | $18.64 | 443,300 | — | — |
| 2013-03-28 | $19.10 | $19.10 | 346,700 | — | — |
| 2013-03-27 | $18.83 | $18.83 | 335,700 | — | — |
| 2013-03-26 | $18.83 | $18.83 | 311,200 | — | — |
| 2013-03-25 | $18.67 | $18.67 | 341,100 | — | — |
| 2013-03-22 | $18.88 | $18.88 | 457,600 | — | — |
| 2013-03-21 | $18.81 | $18.81 | 1,147,400 | — | — |
| 2013-03-20 | $18.68 | $18.68 | 1,279,000 | — | — |
| 2013-03-19 | $18.56 | $18.56 | 466,900 | — | — |
| 2013-03-18 | $18.75 | $18.75 | 922,200 | — | — |
| 2013-03-15 | $18.91 | $18.91 | 1,187,000 | — | — |
| 2013-03-14 | $18.97 | $18.97 | 904,900 | — | — |
| 2013-03-13 | $19.05 | $19.05 | 970,000 | — | — |
| 2013-03-12 | $18.68 | $18.68 | 351,500 | — | — |
| 2013-03-11 | $18.52 | $18.52 | 658,900 | — | — |
| 2013-03-08 | $18.56 | $18.56 | 878,300 | — | — |
| 2013-03-07 | $18.61 | $18.61 | 579,800 | — | — |
| 2013-03-06 | $18.64 | $18.64 | 940,500 | — | — |
| 2013-03-05 | $18.51 | $18.51 | 1,510,100 | — | — |
| 2013-03-04 | $18.07 | $18.07 | 814,000 | — | — |
| 2013-03-01 | $17.91 | $17.91 | 821,700 | — | — |
| 2013-02-28 | $17.54 | $17.54 | 969,600 | — | — |
| 2013-02-27 | $17.43 | $17.43 | 2,646,600 | — | — |
| 2013-02-26 | $17.37 | $17.37 | 924,300 | — | — |
| 2013-02-25 | $17.41 | $17.41 | 491,400 | — | — |
| 2013-02-22 | $17.74 | $17.74 | 706,000 | — | — |
| 2013-02-21 | $17.98 | $17.98 | 1,524,200 | — | — |
| 2013-02-20 | $18.09 | $18.09 | 1,778,100 | — | — |
| 2013-02-19 | $18.48 | $18.48 | 3,218,700 | — | — |
| 2013-02-15 | $16.71 | $16.71 | 570,100 | — | — |
| 2013-02-14 | $16.83 | $16.83 | 524,700 | — | — |
| 2013-02-13 | $16.77 | $16.77 | 553,200 | — | — |
| 2013-02-12 | $16.55 | $16.55 | 705,700 | — | — |
| 2013-02-11 | $16.57 | $16.57 | 631,700 | — | — |
| 2013-02-08 | $16.85 | $16.85 | 582,100 | — | — |
| 2013-02-07 | $16.59 | $16.59 | 825,600 | — | — |
| 2013-02-06 | $16.56 | $16.56 | 858,500 | — | — |
| 2013-02-05 | $16.93 | $16.93 | 874,200 | — | — |
| 2013-02-04 | $16.47 | $16.47 | 2,077,200 | — | — |
| 2013-02-01 | $16.63 | $16.63 | 1,301,000 | — | — |
| 2013-01-31 | $16.87 | $16.87 | 514,700 | — | — |
| 2013-01-30 | $16.77 | $16.77 | 348,100 | — | — |
| 2013-01-29 | $16.94 | $16.94 | 328,400 | — | — |
| 2013-01-28 | $17.06 | $17.06 | 373,900 | — | — |
| 2013-01-25 | $17.17 | $17.17 | 375,200 | — | — |
| 2013-01-24 | $16.79 | $16.79 | 943,600 | — | — |
| 2013-01-23 | $16.72 | $16.72 | 604,800 | — | — |
| 2013-01-22 | $16.72 | $16.72 | 836,900 | — | — |
| 2013-01-18 | $16.79 | $16.79 | 601,200 | — | — |
| 2013-01-17 | $16.75 | $16.75 | 741,300 | — | — |
| 2013-01-16 | $16.66 | $16.66 | 1,003,000 | — | — |
| 2013-01-15 | $16.76 | $16.76 | 466,600 | — | — |
| 2013-01-14 | $16.75 | $16.75 | 871,100 | — | — |
| 2013-01-11 | $16.55 | $16.55 | 404,500 | — | — |
| 2013-01-10 | $16.56 | $16.56 | 537,900 | — | — |
| 2013-01-09 | $16.51 | $16.51 | 826,200 | — | — |
| 2013-01-08 | $16.14 | $16.14 | 902,700 | — | — |
| 2013-01-07 | $16.42 | $16.42 | 1,394,600 | — | — |
| 2013-01-04 | $15.98 | $15.98 | 2,230,000 | — | — |
| 2013-01-03 | $15.97 | $15.97 | 1,489,000 | — | — |
| 2013-01-02 | $16.01 | $16.01 | 1,059,800 | — | — |