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
- 1994-04-05 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 | $20.63 | $36.05 | 19,600 | — | — |
| 2013-12-30 | $20.55 | $35.91 | 31,200 | — | — |
| 2013-12-27 | $20.72 | $36.20 | 18,500 | — | — |
| 2013-12-26 | $20.68 | $36.13 | 9,100 | — | — |
| 2013-12-24 | $20.73 | $36.22 | 8,000 | — | — |
| 2013-12-23 | $20.60 | $35.99 | 11,900 | — | — |
| 2013-12-20 | $20.50 | $35.82 | 89,700 | — | — |
| 2013-12-19 | $20.17 | $35.24 | 7,000 | — | — |
| 2013-12-18 | $20.27 | $35.42 | 20,500 | — | — |
| 2013-12-17 | $19.75 | $34.51 | 7,200 | — | — |
| 2013-12-16 | $19.85 | $34.68 | 20,000 | — | — |
| 2013-12-13 | $19.62 | $34.28 | 12,400 | — | — |
| 2013-12-12 | $19.83 | $34.65 | 21,400 | — | — |
| 2013-12-11 | $19.54 | $34.14 | 19,300 | — | — |
| 2013-12-10 | $19.56 | $34.18 | 18,000 | — | — |
| 2013-12-09 | $19.95 | $34.86 | 34,200 | — | — |
| 2013-12-06 | $20.02 | $34.98 | 40,200 | — | — |
| 2013-12-05 | $19.81 | $34.61 | 14,700 | — | — |
| 2013-12-04 | $19.82 | $34.63 | 14,500 | — | — |
| 2013-12-03 | $19.95 | $34.86 | 17,600 | — | — |
| 2013-12-02 | $20.20 | $35.30 | 12,300 | — | — |
| 2013-11-29 | $20.68 | $36.13 | 15,000 | — | — |
| 2013-11-27 | $20.66 | $36.10 | 12,400 | — | — |
| 2013-11-26 | $20.45 | $35.73 | 16,200 | — | — |
| 2013-11-25 | $20.40 | $35.64 | 26,600 | — | — |
| 2013-11-22 | $20.01 | $34.96 | 17,900 | — | — |
| 2013-11-21 | $20.14 | $35.19 | 33,200 | — | — |
| 2013-11-20 | $20.05 | $35.03 | 19,100 | — | — |
| 2013-11-19 | $20.24 | $35.37 | 8,200 | — | — |
| 2013-11-18 | $20.17 | $35.24 | 16,500 | — | — |
| 2013-11-15 | $20.50 | $35.82 | 44,100 | — | — |
| 2013-11-14 | $20.68 | $36.13 | 12,600 | — | — |
| 2013-11-13 | $20.66 | $36.10 | 4,100 | — | — |
| 2013-11-12 | $20.58 | $35.96 | 19,200 | — | — |
| 2013-11-11 | $20.71 | $36.19 | 5,200 | — | — |
| 2013-11-08 | $20.84 | $36.41 | 15,800 | — | — |
| 2013-11-07 | $20.08 | $35.09 | 36,000 | — | — |
| 2013-11-06 | $20.62 | $36.03 | 22,900 | — | — |
| 2013-11-05 | $19.98 | $34.91 | 33,700 | — | — |
| 2013-11-04 | $20.03 | $35.00 | 23,500 | — | — |
| 2013-11-01 | $20.05 | $35.03 | 46,900 | — | — |
| 2013-10-31 | $19.76 | $34.53 | 61,800 | — | — |
| 2013-10-30 | $20.86 | $36.01 | 32,900 | — | — |
| 2013-10-29 | $20.80 | $35.91 | 15,600 | — | — |
| 2013-10-28 | $20.89 | $36.06 | 11,700 | — | — |
| 2013-10-25 | $20.76 | $35.84 | 17,600 | — | — |
| 2013-10-24 | $20.67 | $35.68 | 13,000 | — | — |
| 2013-10-23 | $20.39 | $35.20 | 18,300 | — | — |
| 2013-10-22 | $20.14 | $34.77 | 15,000 | — | — |
| 2013-10-21 | $20.23 | $34.92 | 19,500 | — | — |
| 2013-10-18 | $20.31 | $35.06 | 27,700 | — | — |
| 2013-10-17 | $20.46 | $35.32 | 17,700 | — | — |
| 2013-10-16 | $20.36 | $35.15 | 16,600 | — | — |
| 2013-10-15 | $20.52 | $35.42 | 23,900 | — | — |
| 2013-10-14 | $20.53 | $35.44 | 16,900 | — | — |
| 2013-10-11 | $20.44 | $35.29 | 107,700 | — | — |
| 2013-10-10 | $20.06 | $34.63 | 40,100 | — | — |
| 2013-10-09 | $19.56 | $33.77 | 11,100 | — | — |
| 2013-10-08 | $19.46 | $33.59 | 12,700 | — | — |
| 2013-10-07 | $19.49 | $33.65 | 7,900 | — | — |
| 2013-10-04 | $19.66 | $33.94 | 7,900 | — | — |
| 2013-10-03 | $19.55 | $33.75 | 32,600 | — | — |
| 2013-10-02 | $19.76 | $34.11 | 13,800 | — | — |
| 2013-10-01 | $20.14 | $34.77 | 12,800 | — | — |
| 2013-09-30 | $19.94 | $34.42 | 15,800 | — | — |
| 2013-09-27 | $19.97 | $34.48 | 16,200 | — | — |
| 2013-09-26 | $19.88 | $34.32 | 9,200 | — | — |
| 2013-09-25 | $20.19 | $34.86 | 9,600 | — | — |
| 2013-09-24 | $20.36 | $35.15 | 15,100 | — | — |
| 2013-09-23 | $20.19 | $34.86 | 11,900 | — | — |
| 2013-09-20 | $19.84 | $34.25 | 49,400 | — | — |
| 2013-09-19 | $20.08 | $34.67 | 39,700 | — | — |
| 2013-09-18 | $20.54 | $35.46 | 17,800 | — | — |
| 2013-09-17 | $19.99 | $34.51 | 11,800 | — | — |
| 2013-09-16 | $19.80 | $34.18 | 25,000 | — | — |
| 2013-09-13 | $19.89 | $34.34 | 11,300 | — | — |
| 2013-09-12 | $19.78 | $34.15 | 9,800 | — | — |
| 2013-09-11 | $19.80 | $34.18 | 14,600 | — | — |
| 2013-09-10 | $19.96 | $34.46 | 21,700 | — | — |
| 2013-09-09 | $19.74 | $34.08 | 11,000 | — | — |
| 2013-09-06 | $19.42 | $33.53 | 15,900 | — | — |
| 2013-09-05 | $19.64 | $33.91 | 11,200 | — | — |
| 2013-09-04 | $19.70 | $34.01 | 31,700 | — | — |
| 2013-09-03 | $19.78 | $34.15 | 61,200 | — | — |
| 2013-08-30 | $19.20 | $33.15 | 26,400 | — | — |
| 2013-08-29 | $20.00 | $34.53 | 28,900 | — | — |
| 2013-08-28 | $19.42 | $33.53 | 12,400 | — | — |
| 2013-08-27 | $19.29 | $33.30 | 27,200 | — | — |
| 2013-08-26 | $19.97 | $34.48 | 5,300 | — | — |
| 2013-08-23 | $19.92 | $34.39 | 10,000 | — | — |
| 2013-08-22 | $20.23 | $34.92 | 8,000 | — | — |
| 2013-08-21 | $19.59 | $33.82 | 11,100 | — | — |
| 2013-08-20 | $19.89 | $34.34 | 8,200 | — | — |
| 2013-08-19 | $19.58 | $33.80 | 15,500 | — | — |
| 2013-08-16 | $19.69 | $33.99 | 12,400 | — | — |
| 2013-08-15 | $19.52 | $33.70 | 18,500 | — | — |
| 2013-08-14 | $19.76 | $34.11 | 9,500 | — | — |
| 2013-08-13 | $19.99 | $34.51 | 7,300 | — | — |
| 2013-08-12 | $20.30 | $35.04 | 4,600 | — | — |
| 2013-08-09 | $20.33 | $35.10 | 15,200 | — | — |
| 2013-08-08 | $20.39 | $35.20 | 14,500 | — | — |
| 2013-08-07 | $19.99 | $34.51 | 12,400 | — | — |
| 2013-08-06 | $20.19 | $34.86 | 18,800 | — | — |
| 2013-08-05 | $19.81 | $34.20 | 19,800 | — | — |
| 2013-08-02 | $19.67 | $33.96 | 9,500 | — | — |
| 2013-08-01 | $19.82 | $34.22 | 13,000 | — | — |
| 2013-07-31 | $19.74 | $34.08 | 19,800 | — | — |
| 2013-07-30 | $19.96 | $34.46 | 17,500 | — | — |
| 2013-07-29 | $20.63 | $35.61 | 8,500 | — | — |
| 2013-07-26 | $20.91 | $36.10 | 7,200 | — | — |
| 2013-07-25 | $21.34 | $36.84 | 21,700 | — | — |
| 2013-07-24 | $21.34 | $36.41 | 16,800 | — | — |
| 2013-07-23 | $20.92 | $35.69 | 19,900 | — | — |
| 2013-07-22 | $20.70 | $35.32 | 24,800 | — | — |
| 2013-07-19 | $21.11 | $36.02 | 17,200 | — | — |
| 2013-07-18 | $21.12 | $36.03 | 28,000 | — | — |
| 2013-07-17 | $20.88 | $35.62 | 11,100 | — | — |
| 2013-07-16 | $20.77 | $35.44 | 21,600 | — | — |
| 2013-07-15 | $20.65 | $35.23 | 13,700 | — | — |
| 2013-07-12 | $20.43 | $34.86 | 16,100 | — | — |
| 2013-07-11 | $20.49 | $34.96 | 21,400 | — | — |
| 2013-07-10 | $20.30 | $34.63 | 12,800 | — | — |
| 2013-07-09 | $20.17 | $34.41 | 13,700 | — | — |
| 2013-07-08 | $20.20 | $34.46 | 11,800 | — | — |
| 2013-07-05 | $20.05 | $34.21 | 29,400 | — | — |
| 2013-07-03 | $20.00 | $34.12 | 4,900 | — | — |
| 2013-07-02 | $19.89 | $33.93 | 14,600 | — | — |
| 2013-07-01 | $19.75 | $33.70 | 11,600 | — | — |
| 2013-06-28 | $19.32 | $32.96 | 110,800 | — | — |
| 2013-06-27 | $19.35 | $33.01 | 18,100 | — | — |
| 2013-06-26 | $19.23 | $32.81 | 12,100 | — | — |
| 2013-06-25 | $19.26 | $32.86 | 21,700 | — | — |
| 2013-06-24 | $19.29 | $32.91 | 14,800 | — | — |
| 2013-06-21 | $19.25 | $32.84 | 44,000 | — | — |
| 2013-06-20 | $19.37 | $33.05 | 12,900 | — | — |
| 2013-06-19 | $19.49 | $33.25 | 6,500 | — | — |
| 2013-06-18 | $19.69 | $33.59 | 15,700 | — | — |
| 2013-06-17 | $19.35 | $33.01 | 12,100 | — | — |
| 2013-06-14 | $19.55 | $33.35 | 7,700 | — | — |
| 2013-06-13 | $19.95 | $34.04 | 12,300 | — | — |
| 2013-06-12 | $19.63 | $33.49 | 23,200 | — | — |
| 2013-06-11 | $19.84 | $33.85 | 19,300 | — | — |
| 2013-06-10 | $20.14 | $34.36 | 17,300 | — | — |
| 2013-06-07 | $19.75 | $33.70 | 8,600 | — | — |
| 2013-06-06 | $19.79 | $33.76 | 17,800 | — | — |
| 2013-06-05 | $19.53 | $33.32 | 10,000 | — | — |
| 2013-06-04 | $19.61 | $33.46 | 17,000 | — | — |
| 2013-06-03 | $19.83 | $33.83 | 45,100 | — | — |
| 2013-05-31 | $19.50 | $33.27 | 12,900 | — | — |
| 2013-05-30 | $19.89 | $33.93 | 6,900 | — | — |
| 2013-05-29 | $19.84 | $33.85 | 8,900 | — | — |
| 2013-05-28 | $20.07 | $34.24 | 21,600 | — | — |
| 2013-05-24 | $19.95 | $34.04 | 9,100 | — | — |
| 2013-05-23 | $19.95 | $34.04 | 11,000 | — | — |
| 2013-05-22 | $19.72 | $33.64 | 22,500 | — | — |
| 2013-05-21 | $19.82 | $33.82 | 11,700 | — | — |
| 2013-05-20 | $19.84 | $33.85 | 14,600 | — | — |
| 2013-05-17 | $19.85 | $33.87 | 25,500 | — | — |
| 2013-05-16 | $19.72 | $33.64 | 10,600 | — | — |
| 2013-05-15 | $19.85 | $33.87 | 16,400 | — | — |
| 2013-05-14 | $19.49 | $33.25 | 10,600 | — | — |
| 2013-05-13 | $19.40 | $33.10 | 9,400 | — | — |
| 2013-05-10 | $19.74 | $33.68 | 20,200 | — | — |
| 2013-05-09 | $19.51 | $33.29 | 11,700 | — | — |
| 2013-05-08 | $19.50 | $33.27 | 18,500 | — | — |
| 2013-05-07 | $19.45 | $33.18 | 30,400 | — | — |
| 2013-05-06 | $19.34 | $33.00 | 7,300 | — | — |
| 2013-05-03 | $19.32 | $32.96 | 9,600 | — | — |
| 2013-05-02 | $19.00 | $32.42 | 14,500 | — | — |
| 2013-05-01 | $18.51 | $31.58 | 41,000 | — | — |
| 2013-04-30 | $19.36 | $33.03 | 23,500 | — | — |
| 2013-04-29 | $19.07 | $32.54 | 13,100 | — | — |
| 2013-04-26 | $19.17 | $32.71 | 15,300 | — | — |
| 2013-04-25 | $19.54 | $33.34 | 5,800 | — | — |
| 2013-04-24 | $19.70 | $33.18 | 22,000 | — | — |
| 2013-04-23 | $19.70 | $33.18 | 25,900 | — | — |
| 2013-04-22 | $19.50 | $32.85 | 16,600 | — | — |
| 2013-04-19 | $19.28 | $32.48 | 11,900 | — | — |
| 2013-04-18 | $18.97 | $31.95 | 14,600 | — | — |
| 2013-04-17 | $18.67 | $31.45 | 38,600 | — | — |
| 2013-04-16 | $19.40 | $32.68 | 17,700 | — | — |
| 2013-04-15 | $18.89 | $31.82 | 25,400 | — | — |
| 2013-04-12 | $19.43 | $32.73 | 7,000 | — | — |
| 2013-04-11 | $19.68 | $33.15 | 7,100 | — | — |
| 2013-04-10 | $19.73 | $33.23 | 12,200 | — | — |
| 2013-04-09 | $19.22 | $32.38 | 12,600 | — | — |
| 2013-04-08 | $19.62 | $33.05 | 8,600 | — | — |
| 2013-04-05 | $19.32 | $32.54 | 6,000 | — | — |
| 2013-04-04 | $19.48 | $32.81 | 6,500 | — | — |
| 2013-04-03 | $19.28 | $32.48 | 16,000 | — | — |
| 2013-04-02 | $19.19 | $32.33 | 18,700 | — | — |
| 2013-04-01 | $19.20 | $32.34 | 22,000 | — | — |
| 2013-03-28 | $19.50 | $32.85 | 12,000 | — | — |
| 2013-03-27 | $19.57 | $32.97 | 15,700 | — | — |
| 2013-03-26 | $19.59 | $33.00 | 8,000 | — | — |
| 2013-03-25 | $19.63 | $33.07 | 17,100 | — | — |
| 2013-03-22 | $19.58 | $32.98 | 9,900 | — | — |
| 2013-03-21 | $19.56 | $32.95 | 18,400 | — | — |
| 2013-03-20 | $19.65 | $33.10 | 12,000 | — | — |
| 2013-03-19 | $19.68 | $33.15 | 9,400 | — | — |
| 2013-03-18 | $19.67 | $33.13 | 5,800 | — | — |
| 2013-03-15 | $19.70 | $33.18 | 54,900 | — | — |
| 2013-03-14 | $19.75 | $33.27 | 7,800 | — | — |
| 2013-03-13 | $19.70 | $33.18 | 3,500 | — | — |
| 2013-03-12 | $19.65 | $33.10 | 5,300 | — | — |
| 2013-03-11 | $19.69 | $33.17 | 7,400 | — | — |
| 2013-03-08 | $19.65 | $33.10 | 28,300 | — | — |
| 2013-03-07 | $19.73 | $33.23 | 6,200 | — | — |
| 2013-03-06 | $19.53 | $32.90 | 13,700 | — | — |
| 2013-03-05 | $19.72 | $33.22 | 11,700 | — | — |
| 2013-03-04 | $19.69 | $33.17 | 10,000 | — | — |
| 2013-03-01 | $19.61 | $33.03 | 6,900 | — | — |
| 2013-02-28 | $19.50 | $32.85 | 15,800 | — | — |
| 2013-02-27 | $19.63 | $33.07 | 8,200 | — | — |
| 2013-02-26 | $19.72 | $33.22 | 11,100 | — | — |
| 2013-02-25 | $19.46 | $32.78 | 29,600 | — | — |
| 2013-02-22 | $19.70 | $33.18 | 22,300 | — | — |
| 2013-02-21 | $19.67 | $33.13 | 9,400 | — | — |
| 2013-02-20 | $19.60 | $33.02 | 22,100 | — | — |
| 2013-02-19 | $19.80 | $33.35 | 9,600 | — | — |
| 2013-02-15 | $19.75 | $33.27 | 31,700 | — | — |
| 2013-02-14 | $19.62 | $33.05 | 10,500 | — | — |
| 2013-02-13 | $19.70 | $33.18 | 19,800 | — | — |
| 2013-02-12 | $19.72 | $33.22 | 5,500 | — | — |
| 2013-02-11 | $19.70 | $33.18 | 12,000 | — | — |
| 2013-02-08 | $19.70 | $33.18 | 8,600 | — | — |
| 2013-02-07 | $19.62 | $33.05 | 12,900 | — | — |
| 2013-02-06 | $19.85 | $33.44 | 5,800 | — | — |
| 2013-02-05 | $19.78 | $33.32 | 9,600 | — | — |
| 2013-02-04 | $19.71 | $33.20 | 21,100 | — | — |
| 2013-02-01 | $19.86 | $33.45 | 16,400 | — | — |
| 2013-01-31 | $19.90 | $33.52 | 21,400 | — | — |
| 2013-01-30 | $19.69 | $32.75 | 9,100 | — | — |
| 2013-01-29 | $19.84 | $33.00 | 16,800 | — | — |
| 2013-01-28 | $19.55 | $32.51 | 22,400 | — | — |
| 2013-01-25 | $19.55 | $32.51 | 11,900 | — | — |
| 2013-01-24 | $19.59 | $32.58 | 12,800 | — | — |
| 2013-01-23 | $19.49 | $32.41 | 8,900 | — | — |
| 2013-01-22 | $19.57 | $32.55 | 20,900 | — | — |
| 2013-01-18 | $19.47 | $32.38 | 15,400 | — | — |
| 2013-01-17 | $19.44 | $32.33 | 7,100 | — | — |
| 2013-01-16 | $19.41 | $32.28 | 5,500 | — | — |
| 2013-01-15 | $19.46 | $32.36 | 6,200 | — | — |
| 2013-01-14 | $19.35 | $32.18 | 6,300 | — | — |
| 2013-01-11 | $19.19 | $31.91 | 5,000 | — | — |
| 2013-01-10 | $19.23 | $31.98 | 8,800 | — | — |
| 2013-01-09 | $19.34 | $32.16 | 6,900 | — | — |
| 2013-01-08 | $19.16 | $31.86 | 5,600 | — | — |
| 2013-01-07 | $19.07 | $31.72 | 6,600 | — | — |
| 2013-01-04 | $19.39 | $32.25 | 10,000 | — | — |
| 2013-01-03 | $19.29 | $32.08 | 15,600 | — | — |
| 2013-01-02 | $19.05 | $31.68 | 120,400 | — | — |