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
- 2011-07-28 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 | $29.16 | $29.16 | 83,800 | — | — |
| 2013-12-30 | $28.82 | $28.82 | 79,000 | — | — |
| 2013-12-27 | $29.14 | $29.14 | 66,900 | — | — |
| 2013-12-26 | $28.56 | $28.56 | 103,400 | — | — |
| 2013-12-24 | $28.45 | $28.45 | 72,500 | — | — |
| 2013-12-23 | $29.04 | $29.04 | 131,700 | — | — |
| 2013-12-20 | $27.87 | $27.87 | 206,700 | — | — |
| 2013-12-19 | $26.41 | $26.41 | 92,700 | — | — |
| 2013-12-18 | $26.18 | $26.18 | 86,600 | — | — |
| 2013-12-17 | $25.99 | $25.99 | 62,400 | — | — |
| 2013-12-16 | $26.42 | $26.42 | 100,800 | — | — |
| 2013-12-13 | $26.00 | $26.00 | 107,900 | — | — |
| 2013-12-12 | $25.26 | $25.26 | 146,400 | — | — |
| 2013-12-11 | $25.17 | $25.17 | 96,400 | — | — |
| 2013-12-10 | $25.24 | $25.24 | 92,300 | — | — |
| 2013-12-09 | $25.95 | $25.95 | 139,100 | — | — |
| 2013-12-06 | $25.55 | $25.55 | 79,500 | — | — |
| 2013-12-05 | $25.92 | $25.92 | 72,100 | — | — |
| 2013-12-04 | $25.77 | $25.77 | 85,000 | — | — |
| 2013-12-03 | $25.29 | $25.29 | 406,200 | — | — |
| 2013-12-02 | $24.61 | $24.61 | 163,100 | — | — |
| 2013-11-29 | $25.66 | $25.66 | 30,300 | — | — |
| 2013-11-27 | $25.04 | $25.04 | 44,000 | — | — |
| 2013-11-26 | $24.43 | $24.43 | 86,700 | — | — |
| 2013-11-25 | $24.00 | $24.00 | 78,800 | — | — |
| 2013-11-22 | $24.65 | $24.65 | 41,600 | — | — |
| 2013-11-21 | $24.42 | $24.42 | 64,900 | — | — |
| 2013-11-20 | $24.23 | $24.23 | 105,300 | — | — |
| 2013-11-19 | $24.04 | $24.04 | 118,400 | — | — |
| 2013-11-18 | $24.11 | $24.11 | 99,200 | — | — |
| 2013-11-15 | $24.21 | $24.21 | 180,900 | — | — |
| 2013-11-14 | $24.29 | $24.29 | 69,200 | — | — |
| 2013-11-13 | $24.46 | $24.46 | 57,900 | — | — |
| 2013-11-12 | $24.14 | $24.14 | 105,100 | — | — |
| 2013-11-11 | $24.21 | $24.21 | 86,200 | — | — |
| 2013-11-08 | $24.32 | $24.32 | 86,300 | — | — |
| 2013-11-07 | $24.01 | $24.01 | 83,300 | — | — |
| 2013-11-06 | $24.07 | $24.07 | 83,400 | — | — |
| 2013-11-05 | $24.15 | $24.15 | 111,600 | — | — |
| 2013-11-04 | $24.04 | $24.04 | 147,700 | — | — |
| 2013-11-01 | $23.20 | $23.20 | 215,100 | — | — |
| 2013-10-31 | $23.96 | $23.96 | 81,700 | — | — |
| 2013-10-30 | $24.56 | $24.56 | 105,900 | — | — |
| 2013-10-29 | $24.40 | $24.40 | 158,700 | — | — |
| 2013-10-28 | $24.64 | $24.64 | 86,000 | — | — |
| 2013-10-25 | $24.59 | $24.59 | 70,900 | — | — |
| 2013-10-24 | $24.69 | $24.69 | 72,700 | — | — |
| 2013-10-23 | $24.37 | $24.37 | 97,800 | — | — |
| 2013-10-22 | $24.77 | $24.77 | 62,200 | — | — |
| 2013-10-21 | $25.04 | $25.04 | 117,900 | — | — |
| 2013-10-18 | $24.63 | $24.63 | 115,200 | — | — |
| 2013-10-17 | $24.24 | $24.24 | 67,000 | — | — |
| 2013-10-16 | $24.30 | $24.30 | 63,300 | — | — |
| 2013-10-15 | $24.14 | $24.14 | 57,000 | — | — |
| 2013-10-14 | $24.13 | $24.13 | 60,400 | — | — |
| 2013-10-11 | $24.16 | $24.16 | 88,700 | — | — |
| 2013-10-10 | $23.92 | $23.92 | 274,800 | — | — |
| 2013-10-09 | $22.28 | $22.28 | 200,700 | — | — |
| 2013-10-08 | $22.71 | $22.71 | 109,400 | — | — |
| 2013-10-07 | $22.66 | $22.66 | 63,300 | — | — |
| 2013-10-04 | $23.18 | $23.18 | 101,400 | — | — |
| 2013-10-03 | $22.39 | $22.39 | 125,800 | — | — |
| 2013-10-02 | $23.01 | $23.01 | 135,700 | — | — |
| 2013-10-01 | $23.20 | $23.20 | 365,500 | — | — |
| 2013-09-30 | $23.10 | $23.10 | 434,400 | — | — |
| 2013-09-27 | $23.14 | $23.14 | 303,300 | — | — |
| 2013-09-26 | $23.59 | $23.59 | 264,600 | — | — |
| 2013-09-25 | $23.56 | $23.56 | 249,800 | — | — |
| 2013-09-24 | $23.42 | $23.42 | 309,800 | — | — |
| 2013-09-23 | $23.73 | $23.73 | 329,200 | — | — |
| 2013-09-20 | $21.80 | $21.80 | 1,734,400 | — | — |
| 2013-09-19 | $21.57 | $21.57 | 151,800 | — | — |
| 2013-09-18 | $22.10 | $22.10 | 84,700 | — | — |
| 2013-09-17 | $22.33 | $22.33 | 154,100 | — | — |
| 2013-09-16 | $22.66 | $22.66 | 23,900 | — | — |
| 2013-09-13 | $22.61 | $22.61 | 25,800 | — | — |
| 2013-09-12 | $22.60 | $22.60 | 42,200 | — | — |
| 2013-09-11 | $22.91 | $22.91 | 92,600 | — | — |
| 2013-09-10 | $22.26 | $22.26 | 34,000 | — | — |
| 2013-09-09 | $22.24 | $22.24 | 38,000 | — | — |
| 2013-09-06 | $22.10 | $22.10 | 73,300 | — | — |
| 2013-09-05 | $22.38 | $22.38 | 59,000 | — | — |
| 2013-09-04 | $22.35 | $22.35 | 111,200 | — | — |
| 2013-09-03 | $23.01 | $23.01 | 45,100 | — | — |
| 2013-08-30 | $23.09 | $23.09 | 65,900 | — | — |
| 2013-08-29 | $23.41 | $23.41 | 62,900 | — | — |
| 2013-08-28 | $23.23 | $23.23 | 82,600 | — | — |
| 2013-08-27 | $22.82 | $22.82 | 32,000 | — | — |
| 2013-08-26 | $23.23 | $23.23 | 113,700 | — | — |
| 2013-08-23 | $22.84 | $22.84 | 65,200 | — | — |
| 2013-08-22 | $22.68 | $22.68 | 45,500 | — | — |
| 2013-08-21 | $22.49 | $22.49 | 48,500 | — | — |
| 2013-08-20 | $22.41 | $22.41 | 46,200 | — | — |
| 2013-08-19 | $22.15 | $22.15 | 47,200 | — | — |
| 2013-08-16 | $22.22 | $22.22 | 52,800 | — | — |
| 2013-08-15 | $22.12 | $22.12 | 57,000 | — | — |
| 2013-08-14 | $22.27 | $22.27 | 23,900 | — | — |
| 2013-08-13 | $22.33 | $22.33 | 35,700 | — | — |
| 2013-08-12 | $22.32 | $22.32 | 42,200 | — | — |
| 2013-08-09 | $22.40 | $22.40 | 55,000 | — | — |
| 2013-08-08 | $22.27 | $22.27 | 73,800 | — | — |
| 2013-08-07 | $22.13 | $22.13 | 68,900 | — | — |
| 2013-08-06 | $22.27 | $22.27 | 79,500 | — | — |
| 2013-08-05 | $22.14 | $22.14 | 129,000 | — | — |
| 2013-08-02 | $22.11 | $22.11 | 316,200 | — | — |
| 2013-08-01 | $20.66 | $20.66 | 172,700 | — | — |
| 2013-07-31 | $20.05 | $20.05 | 77,300 | — | — |
| 2013-07-30 | $20.03 | $20.03 | 67,900 | — | — |
| 2013-07-29 | $20.01 | $20.01 | 26,800 | — | — |
| 2013-07-26 | $20.15 | $20.15 | 32,000 | — | — |
| 2013-07-25 | $20.23 | $20.23 | 47,600 | — | — |
| 2013-07-24 | $20.16 | $20.16 | 75,900 | — | — |
| 2013-07-23 | $20.00 | $20.00 | 99,000 | — | — |
| 2013-07-22 | $20.05 | $20.05 | 128,700 | — | — |
| 2013-07-19 | $20.27 | $20.27 | 42,500 | — | — |
| 2013-07-18 | $20.21 | $20.21 | 45,600 | — | — |
| 2013-07-17 | $20.12 | $20.12 | 48,500 | — | — |
| 2013-07-16 | $20.10 | $20.10 | 69,000 | — | — |
| 2013-07-15 | $19.75 | $19.75 | 70,200 | — | — |
| 2013-07-12 | $19.39 | $19.39 | 82,100 | — | — |
| 2013-07-11 | $19.16 | $19.16 | 94,500 | — | — |
| 2013-07-10 | $18.90 | $18.90 | 55,600 | — | — |
| 2013-07-09 | $18.68 | $18.68 | 50,600 | — | — |
| 2013-07-08 | $18.47 | $18.47 | 64,000 | — | — |
| 2013-07-05 | $18.20 | $18.20 | 22,800 | — | — |
| 2013-07-03 | $18.03 | $18.03 | 16,600 | — | — |
| 2013-07-02 | $17.94 | $17.94 | 50,700 | — | — |
| 2013-07-01 | $17.80 | $17.80 | 59,500 | — | — |
| 2013-06-28 | $17.20 | $17.20 | 361,600 | — | — |
| 2013-06-27 | $17.25 | $17.25 | 60,700 | — | — |
| 2013-06-26 | $17.11 | $17.11 | 28,100 | — | — |
| 2013-06-25 | $16.98 | $16.98 | 48,100 | — | — |
| 2013-06-24 | $16.86 | $16.86 | 37,200 | — | — |
| 2013-06-21 | $16.96 | $16.96 | 62,000 | — | — |
| 2013-06-20 | $17.21 | $17.21 | 52,800 | — | — |
| 2013-06-19 | $17.67 | $17.67 | 61,400 | — | — |
| 2013-06-18 | $17.88 | $17.88 | 46,600 | — | — |
| 2013-06-17 | $17.68 | $17.68 | 92,100 | — | — |
| 2013-06-14 | $17.50 | $17.50 | 43,400 | — | — |
| 2013-06-13 | $17.45 | $17.45 | 88,500 | — | — |
| 2013-06-12 | $17.92 | $17.92 | 37,600 | — | — |
| 2013-06-11 | $18.32 | $18.32 | 23,500 | — | — |
| 2013-06-10 | $18.94 | $18.94 | 43,700 | — | — |
| 2013-06-07 | $18.80 | $18.80 | 67,000 | — | — |
| 2013-06-06 | $18.28 | $18.28 | 33,200 | — | — |
| 2013-06-05 | $18.43 | $18.43 | 39,000 | — | — |
| 2013-06-04 | $19.01 | $19.01 | 23,300 | — | — |
| 2013-06-03 | $19.53 | $19.53 | 116,600 | — | — |
| 2013-05-31 | $18.88 | $18.88 | 53,600 | — | — |
| 2013-05-30 | $19.49 | $19.49 | 24,600 | — | — |
| 2013-05-29 | $19.40 | $19.40 | 53,600 | — | — |
| 2013-05-28 | $19.76 | $19.76 | 84,700 | — | — |
| 2013-05-24 | $19.77 | $19.77 | 39,700 | — | — |
| 2013-05-23 | $19.78 | $19.78 | 45,000 | — | — |
| 2013-05-22 | $19.92 | $19.92 | 127,500 | — | — |
| 2013-05-21 | $19.99 | $19.99 | 116,000 | — | — |
| 2013-05-20 | $20.36 | $20.36 | 85,700 | — | — |
| 2013-05-17 | $20.91 | $20.91 | 66,100 | — | — |
| 2013-05-16 | $20.88 | $20.88 | 114,400 | — | — |
| 2013-05-15 | $20.55 | $20.55 | 93,800 | — | — |
| 2013-05-14 | $20.40 | $20.40 | 70,200 | — | — |
| 2013-05-13 | $19.91 | $19.91 | 47,800 | — | — |
| 2013-05-10 | $20.00 | $20.00 | 29,100 | — | — |
| 2013-05-09 | $19.96 | $19.96 | 87,600 | — | — |
| 2013-05-08 | $20.10 | $20.10 | 78,700 | — | — |
| 2013-05-07 | $20.16 | $20.16 | 72,200 | — | — |
| 2013-05-06 | $20.10 | $20.10 | 73,500 | — | — |
| 2013-05-03 | $19.73 | $19.73 | 66,000 | — | — |
| 2013-05-02 | $17.78 | $17.78 | 55,800 | — | — |
| 2013-05-01 | $17.71 | $17.71 | 151,100 | — | — |
| 2013-04-30 | $18.39 | $18.39 | 38,000 | — | — |
| 2013-04-29 | $18.44 | $18.44 | 95,700 | — | — |
| 2013-04-26 | $18.40 | $18.40 | 92,400 | — | — |
| 2013-04-25 | $18.28 | $18.28 | 29,400 | — | — |
| 2013-04-24 | $18.11 | $18.11 | 129,000 | — | — |
| 2013-04-23 | $17.72 | $17.72 | 29,800 | — | — |
| 2013-04-22 | $17.50 | $17.50 | 30,800 | — | — |
| 2013-04-19 | $17.69 | $17.69 | 16,500 | — | — |
| 2013-04-18 | $17.76 | $17.76 | 37,800 | — | — |
| 2013-04-17 | $17.74 | $17.74 | 78,000 | — | — |
| 2013-04-16 | $18.00 | $18.00 | 53,700 | — | — |
| 2013-04-15 | $18.06 | $18.06 | 267,000 | — | — |
| 2013-04-12 | $18.04 | $18.04 | 16,900 | — | — |
| 2013-04-11 | $18.10 | $18.10 | 11,400 | — | — |
| 2013-04-10 | $18.48 | $18.48 | 22,900 | — | — |
| 2013-04-09 | $17.93 | $17.93 | 42,100 | — | — |
| 2013-04-08 | $17.88 | $17.88 | 49,000 | — | — |
| 2013-04-05 | $17.13 | $17.13 | 34,700 | — | — |
| 2013-04-04 | $17.29 | $17.29 | 72,500 | — | — |
| 2013-04-03 | $17.17 | $17.17 | 128,800 | — | — |
| 2013-04-02 | $17.61 | $17.61 | 61,800 | — | — |
| 2013-04-01 | $17.71 | $17.71 | 65,500 | — | — |
| 2013-03-28 | $18.47 | $18.47 | 52,300 | — | — |
| 2013-03-27 | $18.59 | $18.59 | 95,700 | — | — |
| 2013-03-26 | $18.87 | $18.87 | 139,800 | — | — |
| 2013-03-25 | $18.77 | $18.77 | 110,800 | — | — |
| 2013-03-22 | $18.35 | $18.35 | 14,900 | — | — |
| 2013-03-21 | $18.45 | $18.45 | 33,100 | — | — |
| 2013-03-20 | $18.68 | $18.68 | 44,700 | — | — |
| 2013-03-19 | $18.37 | $18.37 | 24,800 | — | — |
| 2013-03-18 | $18.62 | $18.62 | 24,100 | — | — |
| 2013-03-15 | $18.95 | $18.95 | 55,900 | — | — |
| 2013-03-14 | $19.13 | $19.13 | 10,700 | — | — |
| 2013-03-13 | $19.17 | $19.17 | 23,000 | — | — |
| 2013-03-12 | $19.38 | $19.38 | 61,700 | — | — |
| 2013-03-11 | $19.13 | $19.13 | 17,900 | — | — |
| 2013-03-08 | $19.20 | $19.20 | 47,700 | — | — |
| 2013-03-07 | $18.41 | $18.41 | 18,800 | — | — |
| 2013-03-06 | $18.03 | $18.03 | 73,200 | — | — |
| 2013-03-05 | $18.29 | $18.29 | 15,300 | — | — |
| 2013-03-04 | $18.18 | $18.18 | 47,200 | — | — |
| 2013-03-01 | $18.02 | $18.02 | 41,300 | — | — |
| 2013-02-28 | $18.00 | $18.00 | 41,800 | — | — |
| 2013-02-27 | $18.07 | $18.07 | 36,200 | — | — |
| 2013-02-26 | $18.40 | $18.40 | 38,300 | — | — |
| 2013-02-25 | $18.37 | $18.37 | 64,100 | — | — |
| 2013-02-22 | $18.09 | $18.09 | 279,000 | — | — |
| 2013-02-21 | $16.72 | $16.72 | 26,200 | — | — |
| 2013-02-20 | $17.35 | $17.35 | 56,500 | — | — |
| 2013-02-19 | $17.39 | $17.39 | 84,100 | — | — |
| 2013-02-15 | $16.98 | $16.98 | 45,600 | — | — |
| 2013-02-14 | $16.75 | $16.75 | 17,600 | — | — |
| 2013-02-13 | $16.57 | $16.57 | 13,900 | — | — |
| 2013-02-12 | $16.52 | $16.52 | 5,100 | — | — |
| 2013-02-11 | $16.45 | $16.45 | 12,100 | — | — |
| 2013-02-08 | $16.27 | $16.27 | 10,200 | — | — |
| 2013-02-07 | $16.60 | $16.60 | 27,100 | — | — |
| 2013-02-06 | $16.57 | $16.57 | 20,300 | — | — |
| 2013-02-05 | $16.67 | $16.67 | 61,200 | — | — |
| 2013-02-04 | $16.07 | $16.07 | 41,100 | — | — |
| 2013-02-01 | $16.55 | $16.55 | 47,100 | — | — |
| 2013-01-31 | $16.59 | $16.59 | 75,300 | — | — |
| 2013-01-30 | $16.48 | $16.48 | 92,500 | — | — |
| 2013-01-29 | $16.34 | $16.34 | 36,000 | — | — |
| 2013-01-28 | $15.79 | $15.79 | 41,500 | — | — |
| 2013-01-25 | $15.75 | $15.75 | 41,900 | — | — |
| 2013-01-24 | $15.83 | $15.83 | 33,200 | — | — |
| 2013-01-23 | $15.66 | $15.66 | 97,300 | — | — |
| 2013-01-22 | $15.75 | $15.75 | 86,000 | — | — |
| 2013-01-18 | $15.49 | $15.49 | 23,400 | — | — |
| 2013-01-17 | $15.60 | $15.60 | 137,200 | — | — |
| 2013-01-16 | $15.20 | $15.20 | 57,100 | — | — |
| 2013-01-15 | $15.34 | $15.34 | 50,900 | — | — |
| 2013-01-14 | $15.46 | $15.46 | 36,600 | — | — |
| 2013-01-11 | $15.71 | $15.71 | 27,600 | — | — |
| 2013-01-10 | $15.34 | $15.34 | 15,300 | — | — |
| 2013-01-09 | $15.26 | $15.26 | 31,900 | — | — |
| 2013-01-08 | $15.05 | $15.05 | 42,200 | — | — |
| 2013-01-07 | $15.09 | $15.09 | 31,500 | — | — |
| 2013-01-04 | $15.42 | $15.42 | 94,600 | — | — |
| 2013-01-03 | $15.46 | $15.46 | 72,800 | — | — |
| 2013-01-02 | $15.48 | $15.48 | 60,100 | — | — |