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
- 1983-08-30 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 | $20.45 | $25.86 | 20,900 | — | — |
| 2013-12-30 | $20.48 | $25.90 | 33,100 | — | — |
| 2013-12-27 | $20.41 | $25.81 | 16,800 | — | — |
| 2013-12-26 | $20.41 | $25.81 | 18,000 | — | — |
| 2013-12-24 | $20.29 | $25.66 | 8,900 | — | — |
| 2013-12-23 | $20.30 | $25.67 | 38,500 | — | — |
| 2013-12-20 | $20.08 | $25.40 | 49,600 | — | — |
| 2013-12-19 | $20.34 | $25.73 | 23,900 | — | — |
| 2013-12-18 | $20.50 | $25.93 | 29,800 | — | — |
| 2013-12-17 | $20.40 | $25.80 | 25,700 | — | — |
| 2013-12-16 | $20.29 | $25.66 | 37,400 | — | — |
| 2013-12-13 | $19.97 | $25.26 | 8,500 | — | — |
| 2013-12-12 | $19.91 | $25.18 | 39,100 | — | — |
| 2013-12-11 | $19.93 | $25.21 | 31,200 | — | — |
| 2013-12-10 | $20.00 | $25.30 | 37,300 | — | — |
| 2013-12-09 | $20.02 | $25.32 | 16,400 | — | — |
| 2013-12-06 | $20.02 | $25.32 | 19,400 | — | — |
| 2013-12-05 | $19.78 | $25.02 | 18,700 | — | — |
| 2013-12-04 | $19.77 | $25.00 | 26,200 | — | — |
| 2013-12-03 | $20.18 | $25.52 | 32,400 | — | — |
| 2013-12-02 | $20.21 | $25.56 | 77,100 | — | — |
| 2013-11-29 | $20.23 | $25.59 | 16,600 | — | — |
| 2013-11-27 | $20.24 | $25.60 | 23,400 | — | — |
| 2013-11-26 | $20.23 | $25.59 | 101,400 | — | — |
| 2013-11-25 | $19.90 | $25.17 | 20,500 | — | — |
| 2013-11-22 | $19.94 | $25.22 | 19,100 | — | — |
| 2013-11-21 | $19.76 | $24.99 | 21,200 | — | — |
| 2013-11-20 | $19.30 | $24.41 | 36,400 | — | — |
| 2013-11-19 | $18.83 | $23.82 | 17,400 | — | — |
| 2013-11-18 | $18.99 | $24.02 | 16,600 | — | — |
| 2013-11-15 | $19.10 | $24.16 | 14,400 | — | — |
| 2013-11-14 | $19.00 | $24.03 | 13,500 | — | — |
| 2013-11-13 | $18.98 | $24.00 | 8,800 | — | — |
| 2013-11-12 | $19.07 | $24.12 | 11,800 | — | — |
| 2013-11-11 | $19.11 | $24.17 | 6,200 | — | — |
| 2013-11-08 | $19.23 | $24.32 | 27,900 | — | — |
| 2013-11-07 | $19.00 | $24.03 | 21,400 | — | — |
| 2013-11-06 | $19.03 | $24.07 | 6,600 | — | — |
| 2013-11-05 | $18.93 | $23.94 | 22,200 | — | — |
| 2013-11-04 | $18.79 | $23.76 | 33,400 | — | — |
| 2013-11-01 | $18.82 | $23.80 | 53,700 | — | — |
| 2013-10-31 | $19.35 | $24.47 | 33,400 | — | — |
| 2013-10-30 | $19.37 | $24.50 | 23,700 | — | — |
| 2013-10-29 | $19.90 | $25.17 | 21,800 | — | — |
| 2013-10-28 | $19.81 | $25.05 | 48,500 | — | — |
| 2013-10-25 | $19.80 | $25.04 | 59,800 | — | — |
| 2013-10-24 | $19.47 | $24.62 | 16,300 | — | — |
| 2013-10-23 | $19.47 | $24.62 | 14,600 | — | — |
| 2013-10-22 | $19.45 | $24.60 | 28,800 | — | — |
| 2013-10-21 | $19.38 | $24.51 | 10,500 | — | — |
| 2013-10-18 | $19.47 | $24.62 | 30,600 | — | — |
| 2013-10-17 | $19.07 | $24.12 | 25,200 | — | — |
| 2013-10-16 | $18.96 | $23.98 | 19,900 | — | — |
| 2013-10-15 | $18.99 | $24.02 | 21,900 | — | — |
| 2013-10-14 | $18.97 | $23.99 | 13,500 | — | — |
| 2013-10-11 | $18.64 | $23.57 | 42,800 | — | — |
| 2013-10-10 | $18.48 | $23.37 | 13,600 | — | — |
| 2013-10-09 | $17.97 | $22.73 | 25,800 | — | — |
| 2013-10-08 | $17.81 | $22.53 | 12,300 | — | — |
| 2013-10-07 | $17.98 | $22.74 | 19,700 | — | — |
| 2013-10-04 | $18.07 | $22.85 | 20,500 | — | — |
| 2013-10-03 | $18.07 | $22.85 | 27,100 | — | — |
| 2013-10-02 | $18.32 | $23.17 | 27,700 | — | — |
| 2013-10-01 | $18.84 | $23.83 | 15,300 | — | — |
| 2013-09-30 | $18.71 | $23.66 | 22,600 | — | — |
| 2013-09-27 | $18.63 | $23.56 | 19,900 | — | — |
| 2013-09-26 | $18.86 | $23.80 | 19,500 | — | — |
| 2013-09-25 | $18.80 | $23.73 | 11,200 | — | — |
| 2013-09-24 | $18.85 | $23.79 | 16,400 | — | — |
| 2013-09-23 | $18.90 | $23.85 | 14,000 | — | — |
| 2013-09-20 | $18.70 | $23.60 | 37,000 | — | — |
| 2013-09-19 | $18.76 | $23.68 | 15,600 | — | — |
| 2013-09-18 | $18.75 | $23.66 | 24,500 | — | — |
| 2013-09-17 | $18.77 | $23.69 | 25,900 | — | — |
| 2013-09-16 | $18.60 | $23.47 | 12,500 | — | — |
| 2013-09-13 | $18.61 | $23.49 | 9,600 | — | — |
| 2013-09-12 | $18.63 | $23.51 | 24,800 | — | — |
| 2013-09-11 | $19.01 | $23.99 | 27,800 | — | — |
| 2013-09-10 | $18.98 | $23.95 | 32,200 | — | — |
| 2013-09-09 | $18.24 | $23.02 | 25,000 | — | — |
| 2013-09-06 | $18.25 | $23.03 | 22,500 | — | — |
| 2013-09-05 | $18.14 | $22.89 | 25,400 | — | — |
| 2013-09-04 | $18.73 | $23.64 | 23,900 | — | — |
| 2013-09-03 | $18.66 | $23.55 | 25,800 | — | — |
| 2013-08-30 | $19.16 | $24.18 | 29,700 | — | — |
| 2013-08-29 | $19.36 | $24.43 | 39,700 | — | — |
| 2013-08-28 | $18.71 | $23.61 | 25,100 | — | — |
| 2013-08-27 | $18.81 | $23.74 | 24,400 | — | — |
| 2013-08-26 | $19.05 | $24.04 | 14,900 | — | — |
| 2013-08-23 | $19.25 | $24.29 | 8,700 | — | — |
| 2013-08-22 | $19.18 | $24.21 | 26,800 | — | — |
| 2013-08-21 | $19.13 | $24.14 | 44,500 | — | — |
| 2013-08-20 | $18.97 | $23.94 | 25,200 | — | — |
| 2013-08-19 | $18.90 | $23.85 | 13,300 | — | — |
| 2013-08-16 | $18.67 | $23.56 | 25,100 | — | — |
| 2013-08-15 | $18.46 | $23.30 | 38,400 | — | — |
| 2013-08-14 | $18.76 | $23.68 | 11,100 | — | — |
| 2013-08-13 | $18.97 | $23.94 | 4,500 | — | — |
| 2013-08-12 | $19.01 | $23.99 | 11,000 | — | — |
| 2013-08-09 | $19.10 | $24.11 | 11,900 | — | — |
| 2013-08-08 | $19.27 | $24.32 | 13,700 | — | — |
| 2013-08-07 | $19.20 | $24.23 | 8,500 | — | — |
| 2013-08-06 | $19.33 | $24.40 | 14,100 | — | — |
| 2013-08-05 | $19.35 | $24.42 | 8,700 | — | — |
| 2013-08-02 | $19.28 | $24.33 | 10,100 | — | — |
| 2013-08-01 | $19.36 | $24.43 | 12,600 | — | — |
| 2013-07-31 | $19.24 | $24.28 | 15,900 | — | — |
| 2013-07-30 | $19.27 | $24.32 | 8,100 | — | — |
| 2013-07-29 | $19.33 | $24.40 | 29,300 | — | — |
| 2013-07-26 | $19.36 | $24.43 | 15,500 | — | — |
| 2013-07-25 | $19.49 | $24.60 | 41,200 | — | — |
| 2013-07-24 | $18.73 | $23.64 | 41,400 | — | — |
| 2013-07-23 | $18.88 | $23.83 | 19,400 | — | — |
| 2013-07-22 | $18.91 | $23.87 | 21,700 | — | — |
| 2013-07-19 | $18.78 | $23.70 | 15,400 | — | — |
| 2013-07-18 | $18.79 | $23.71 | 25,200 | — | — |
| 2013-07-17 | $18.70 | $23.60 | 23,600 | — | — |
| 2013-07-16 | $18.60 | $23.47 | 34,100 | — | — |
| 2013-07-15 | $18.63 | $23.51 | 22,800 | — | — |
| 2013-07-12 | $18.31 | $23.11 | 64,200 | — | — |
| 2013-07-11 | $18.27 | $23.06 | 18,500 | — | — |
| 2013-07-10 | $18.56 | $23.42 | 26,800 | — | — |
| 2013-07-09 | $18.35 | $23.16 | 17,100 | — | — |
| 2013-07-08 | $18.16 | $22.92 | 27,000 | — | — |
| 2013-07-05 | $18.05 | $22.78 | 41,900 | — | — |
| 2013-07-03 | $17.36 | $21.91 | 13,400 | — | — |
| 2013-07-02 | $17.33 | $21.87 | 36,700 | — | — |
| 2013-07-01 | $17.98 | $22.69 | 35,400 | — | — |
| 2013-06-28 | $17.39 | $21.95 | 254,400 | — | — |
| 2013-06-27 | $17.11 | $21.59 | 24,400 | — | — |
| 2013-06-26 | $16.87 | $21.24 | 26,400 | — | — |
| 2013-06-25 | $17.12 | $21.56 | 14,900 | — | — |
| 2013-06-24 | $16.97 | $21.37 | 45,000 | — | — |
| 2013-06-21 | $17.07 | $21.49 | 95,800 | — | — |
| 2013-06-20 | $17.51 | $22.05 | 41,800 | — | — |
| 2013-06-19 | $18.11 | $22.80 | 21,300 | — | — |
| 2013-06-18 | $18.34 | $23.09 | 56,000 | — | — |
| 2013-06-17 | $18.22 | $22.94 | 39,300 | — | — |
| 2013-06-14 | $17.59 | $22.15 | 42,000 | — | — |
| 2013-06-13 | $17.87 | $22.50 | 59,200 | — | — |
| 2013-06-12 | $17.80 | $22.41 | 32,400 | — | — |
| 2013-06-11 | $18.05 | $22.73 | 39,100 | — | — |
| 2013-06-10 | $18.50 | $23.29 | 53,100 | — | — |
| 2013-06-07 | $17.71 | $22.30 | 14,500 | — | — |
| 2013-06-06 | $17.76 | $22.36 | 28,000 | — | — |
| 2013-06-05 | $17.59 | $22.15 | 17,800 | — | — |
| 2013-06-04 | $17.52 | $22.06 | 30,600 | — | — |
| 2013-06-03 | $17.69 | $22.27 | 52,000 | — | — |
| 2013-05-31 | $17.25 | $21.72 | 25,800 | — | — |
| 2013-05-30 | $17.28 | $21.76 | 6,800 | — | — |
| 2013-05-29 | $17.15 | $21.59 | 45,900 | — | — |
| 2013-05-28 | $17.55 | $22.10 | 33,500 | — | — |
| 2013-05-24 | $17.30 | $21.78 | 5,000 | — | — |
| 2013-05-23 | $17.30 | $21.78 | 23,400 | — | — |
| 2013-05-22 | $17.32 | $21.81 | 49,100 | — | — |
| 2013-05-21 | $17.28 | $21.76 | 39,300 | — | — |
| 2013-05-20 | $17.29 | $21.77 | 46,200 | — | — |
| 2013-05-17 | $16.96 | $21.35 | 43,900 | — | — |
| 2013-05-16 | $16.02 | $20.17 | 21,500 | — | — |
| 2013-05-15 | $15.45 | $19.45 | 15,400 | — | — |
| 2013-05-14 | $15.66 | $19.72 | 28,600 | — | — |
| 2013-05-13 | $15.18 | $19.11 | 10,400 | — | — |
| 2013-05-10 | $15.13 | $19.05 | 29,300 | — | — |
| 2013-05-09 | $15.33 | $19.30 | 17,500 | — | — |
| 2013-05-08 | $15.83 | $19.93 | 20,700 | — | — |
| 2013-05-07 | $15.84 | $19.94 | 20,100 | — | — |
| 2013-05-06 | $15.43 | $19.43 | 27,900 | — | — |
| 2013-05-03 | $15.73 | $19.81 | 20,600 | — | — |
| 2013-05-02 | $15.47 | $19.48 | 15,800 | — | — |
| 2013-05-01 | $15.22 | $19.16 | 72,900 | — | — |
| 2013-04-30 | $16.24 | $20.45 | 29,300 | — | — |
| 2013-04-29 | $16.33 | $20.56 | 10,400 | — | — |
| 2013-04-26 | $16.25 | $20.46 | 22,900 | — | — |
| 2013-04-25 | $16.29 | $20.51 | 11,400 | — | — |
| 2013-04-24 | $16.17 | $20.36 | 10,200 | — | — |
| 2013-04-23 | $16.23 | $20.43 | 61,300 | — | — |
| 2013-04-22 | $16.08 | $20.25 | 24,800 | — | — |
| 2013-04-19 | $15.91 | $20.03 | 14,200 | — | — |
| 2013-04-18 | $15.67 | $19.73 | 21,200 | — | — |
| 2013-04-17 | $15.86 | $19.97 | 52,600 | — | — |
| 2013-04-16 | $15.62 | $19.67 | 41,000 | — | — |
| 2013-04-15 | $14.89 | $18.75 | 79,000 | — | — |
| 2013-04-12 | $16.05 | $20.21 | 29,000 | — | — |
| 2013-04-11 | $16.11 | $20.28 | 51,700 | — | — |
| 2013-04-10 | $16.08 | $20.25 | 47,100 | — | — |
| 2013-04-09 | $15.66 | $19.72 | 21,400 | — | — |
| 2013-04-08 | $15.91 | $20.03 | 27,600 | — | — |
| 2013-04-05 | $16.14 | $20.32 | 77,000 | — | — |
| 2013-04-04 | $15.83 | $19.93 | 18,800 | — | — |
| 2013-04-03 | $15.70 | $19.77 | 26,600 | — | — |
| 2013-04-02 | $15.96 | $20.09 | 41,100 | — | — |
| 2013-04-01 | $15.76 | $19.84 | 70,000 | — | — |
| 2013-03-28 | $15.91 | $20.03 | 64,000 | — | — |
| 2013-03-27 | $15.90 | $20.02 | 50,000 | — | — |
| 2013-03-26 | $15.77 | $19.82 | 44,700 | — | — |
| 2013-03-25 | $15.65 | $19.67 | 47,700 | — | — |
| 2013-03-22 | $15.82 | $19.88 | 90,500 | — | — |
| 2013-03-21 | $16.40 | $20.61 | 14,700 | — | — |
| 2013-03-20 | $16.43 | $20.65 | 42,000 | — | — |
| 2013-03-19 | $16.43 | $20.65 | 43,500 | — | — |
| 2013-03-18 | $16.45 | $20.67 | 43,700 | — | — |
| 2013-03-15 | $16.81 | $21.12 | 60,800 | — | — |
| 2013-03-14 | $16.92 | $21.26 | 30,300 | — | — |
| 2013-03-13 | $16.75 | $21.05 | 33,700 | — | — |
| 2013-03-12 | $16.94 | $21.29 | 57,900 | — | — |
| 2013-03-11 | $17.17 | $21.58 | 48,500 | — | — |
| 2013-03-08 | $17.91 | $22.51 | 37,900 | — | — |
| 2013-03-07 | $17.98 | $22.60 | 36,500 | — | — |
| 2013-03-06 | $17.88 | $22.47 | 46,000 | — | — |
| 2013-03-05 | $17.42 | $21.89 | 54,400 | — | — |
| 2013-03-04 | $17.11 | $21.50 | 82,000 | — | — |
| 2013-03-01 | $16.52 | $20.76 | 91,700 | — | — |
| 2013-02-28 | $15.71 | $19.74 | 133,900 | — | — |
| 2013-02-27 | $16.27 | $20.45 | 86,700 | — | — |
| 2013-02-26 | $15.92 | $20.01 | 61,600 | — | — |
| 2013-02-25 | $15.99 | $20.09 | 128,700 | — | — |
| 2013-02-22 | $16.05 | $20.17 | 71,000 | — | — |
| 2013-02-21 | $15.86 | $19.93 | 119,000 | — | — |
| 2013-02-20 | $16.70 | $20.99 | 40,800 | — | — |
| 2013-02-19 | $17.45 | $21.93 | 90,600 | — | — |
| 2013-02-15 | $17.20 | $21.61 | 46,200 | — | — |
| 2013-02-14 | $17.02 | $21.39 | 97,300 | — | — |
| 2013-02-13 | $16.98 | $21.34 | 80,000 | — | — |
| 2013-02-12 | $17.49 | $21.98 | 29,100 | — | — |
| 2013-02-11 | $17.79 | $22.36 | 48,100 | — | — |
| 2013-02-08 | $17.81 | $22.38 | 21,000 | — | — |
| 2013-02-07 | $18.04 | $22.67 | 44,200 | — | — |
| 2013-02-06 | $18.07 | $22.71 | 44,900 | — | — |
| 2013-02-05 | $18.00 | $22.62 | 38,500 | — | — |
| 2013-02-04 | $17.42 | $21.89 | 56,800 | — | — |
| 2013-02-01 | $17.55 | $22.05 | 30,200 | — | — |
| 2013-01-31 | $17.50 | $21.99 | 59,300 | — | — |
| 2013-01-30 | $17.28 | $21.72 | 64,000 | — | — |
| 2013-01-29 | $17.79 | $22.36 | 44,600 | — | — |
| 2013-01-28 | $17.55 | $22.05 | 65,200 | — | — |
| 2013-01-25 | $16.70 | $20.99 | 37,100 | — | — |
| 2013-01-24 | $16.47 | $20.70 | 59,600 | — | — |
| 2013-01-23 | $16.44 | $20.66 | 37,200 | — | — |
| 2013-01-22 | $16.78 | $21.09 | 37,800 | — | — |
| 2013-01-18 | $16.59 | $20.85 | 35,600 | — | — |
| 2013-01-17 | $16.71 | $21.00 | 26,300 | — | — |
| 2013-01-16 | $16.35 | $20.55 | 18,200 | — | — |
| 2013-01-15 | $16.29 | $20.47 | 32,300 | — | — |
| 2013-01-14 | $16.65 | $20.92 | 55,400 | — | — |
| 2013-01-11 | $16.50 | $20.74 | 46,000 | — | — |
| 2013-01-10 | $16.50 | $20.74 | 33,200 | — | — |
| 2013-01-09 | $16.30 | $20.48 | 47,400 | — | — |
| 2013-01-08 | $16.12 | $20.26 | 57,700 | — | — |
| 2013-01-07 | $16.48 | $20.71 | 89,700 | — | — |
| 2013-01-04 | $16.42 | $20.63 | 67,800 | — | — |
| 2013-01-03 | $15.62 | $19.63 | 25,500 | — | — |
| 2013-01-02 | $15.59 | $19.59 | 112,900 | — | — |