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
- 1994-09-09 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 | $20.88 | $20.88 | 1,126,600 | — | — |
| 2013-12-30 | $20.83 | $20.83 | 1,231,200 | — | — |
| 2013-12-27 | $20.77 | $20.77 | 998,800 | — | — |
| 2013-12-26 | $21.00 | $21.00 | 1,100,900 | — | — |
| 2013-12-24 | $20.97 | $20.97 | 715,900 | — | — |
| 2013-12-23 | $21.00 | $21.00 | 2,184,100 | — | — |
| 2013-12-20 | $20.54 | $20.54 | 7,551,300 | — | — |
| 2013-12-19 | $20.31 | $20.31 | 4,370,200 | — | — |
| 2013-12-18 | $19.93 | $19.93 | 5,024,500 | — | — |
| 2013-12-17 | $19.55 | $19.55 | 4,180,100 | — | — |
| 2013-12-16 | $19.29 | $19.29 | 3,338,000 | — | — |
| 2013-12-13 | $19.29 | $19.29 | 34,955,800 | — | — |
| 2013-12-12 | $20.00 | $20.00 | 6,320,900 | — | — |
| 2013-12-11 | $20.76 | $20.76 | 3,068,700 | — | — |
| 2013-12-10 | $20.72 | $20.72 | 2,328,600 | — | — |
| 2013-12-09 | $21.70 | $21.70 | 1,546,200 | — | — |
| 2013-12-06 | $21.27 | $21.27 | 848,300 | — | — |
| 2013-12-05 | $20.90 | $20.90 | 806,500 | — | — |
| 2013-12-04 | $20.84 | $20.84 | 927,900 | — | — |
| 2013-12-03 | $20.50 | $20.50 | 1,275,300 | — | — |
| 2013-12-02 | $20.42 | $20.42 | 886,100 | — | — |
| 2013-11-29 | $20.73 | $20.73 | 443,900 | — | — |
| 2013-11-27 | $20.45 | $20.45 | 659,100 | — | — |
| 2013-11-26 | $20.58 | $20.58 | 935,900 | — | — |
| 2013-11-25 | $20.32 | $20.32 | 1,024,800 | — | — |
| 2013-11-22 | $20.63 | $20.63 | 1,596,900 | — | — |
| 2013-11-21 | $20.35 | $20.35 | 1,882,800 | — | — |
| 2013-11-20 | $20.26 | $20.26 | 2,724,100 | — | — |
| 2013-11-19 | $20.54 | $20.54 | 1,808,200 | — | — |
| 2013-11-18 | $21.46 | $21.46 | 3,020,000 | — | — |
| 2013-11-15 | $21.47 | $21.47 | 1,798,700 | — | — |
| 2013-11-14 | $21.51 | $21.51 | 731,300 | — | — |
| 2013-11-13 | $21.70 | $21.70 | 978,900 | — | — |
| 2013-11-12 | $21.81 | $21.81 | 1,219,300 | — | — |
| 2013-11-11 | $21.91 | $21.91 | 856,700 | — | — |
| 2013-11-08 | $22.20 | $22.20 | 1,089,400 | — | — |
| 2013-11-07 | $22.68 | $22.68 | 1,032,800 | — | — |
| 2013-11-06 | $22.79 | $22.79 | 867,200 | — | — |
| 2013-11-05 | $23.14 | $23.14 | 577,500 | — | — |
| 2013-11-04 | $23.55 | $23.55 | 1,026,900 | — | — |
| 2013-11-01 | $23.22 | $23.22 | 870,300 | — | — |
| 2013-10-31 | $23.27 | $23.27 | 581,800 | — | — |
| 2013-10-30 | $23.46 | $23.46 | 650,800 | — | — |
| 2013-10-29 | $23.69 | $23.69 | 483,000 | — | — |
| 2013-10-28 | $23.53 | $23.53 | 993,100 | — | — |
| 2013-10-25 | $23.66 | $23.66 | 1,208,600 | — | — |
| 2013-10-24 | $23.84 | $23.84 | 1,329,000 | — | — |
| 2013-10-23 | $22.65 | $22.65 | 1,000,100 | — | — |
| 2013-10-22 | $22.80 | $22.80 | 727,400 | — | — |
| 2013-10-21 | $22.50 | $22.50 | 662,800 | — | — |
| 2013-10-18 | $22.29 | $22.29 | 901,400 | — | — |
| 2013-10-17 | $22.08 | $22.08 | 799,300 | — | — |
| 2013-10-16 | $21.59 | $21.59 | 779,400 | — | — |
| 2013-10-15 | $21.44 | $21.44 | 648,000 | — | — |
| 2013-10-14 | $21.39 | $21.39 | 822,000 | — | — |
| 2013-10-11 | $20.90 | $20.90 | 2,090,800 | — | — |
| 2013-10-10 | $21.70 | $21.70 | 1,893,200 | — | — |
| 2013-10-09 | $20.63 | $20.63 | 976,000 | — | — |
| 2013-10-08 | $20.77 | $20.77 | 883,600 | — | — |
| 2013-10-07 | $20.80 | $20.80 | 1,979,000 | — | — |
| 2013-10-04 | $20.33 | $20.33 | 324,500 | — | — |
| 2013-10-03 | $20.38 | $20.38 | 504,200 | — | — |
| 2013-10-02 | $20.80 | $20.80 | 542,500 | — | — |
| 2013-10-01 | $20.95 | $20.95 | 685,500 | — | — |
| 2013-09-30 | $21.16 | $21.16 | 1,310,900 | — | — |
| 2013-09-27 | $20.48 | $20.48 | 322,200 | — | — |
| 2013-09-26 | $20.63 | $20.63 | 629,500 | — | — |
| 2013-09-25 | $20.60 | $20.60 | 383,700 | — | — |
| 2013-09-24 | $20.73 | $20.73 | 957,600 | — | — |
| 2013-09-23 | $21.46 | $21.46 | 788,800 | — | — |
| 2013-09-20 | $21.28 | $21.28 | 1,079,400 | — | — |
| 2013-09-19 | $21.21 | $21.21 | 270,800 | — | — |
| 2013-09-18 | $21.20 | $21.20 | 339,400 | — | — |
| 2013-09-17 | $21.20 | $21.20 | 713,000 | — | — |
| 2013-09-16 | $20.84 | $20.84 | 598,800 | — | — |
| 2013-09-13 | $20.86 | $20.86 | 566,500 | — | — |
| 2013-09-12 | $20.85 | $20.85 | 634,700 | — | — |
| 2013-09-11 | $20.81 | $20.81 | 440,800 | — | — |
| 2013-09-10 | $20.75 | $20.75 | 512,600 | — | — |
| 2013-09-09 | $20.50 | $20.50 | 426,600 | — | — |
| 2013-09-06 | $20.33 | $20.33 | 797,100 | — | — |
| 2013-09-05 | $20.06 | $20.06 | 1,418,600 | — | — |
| 2013-09-04 | $19.95 | $19.95 | 665,700 | — | — |
| 2013-09-03 | $19.89 | $19.89 | 731,200 | — | — |
| 2013-08-30 | $20.23 | $20.23 | 630,500 | — | — |
| 2013-08-29 | $20.42 | $20.42 | 421,700 | — | — |
| 2013-08-28 | $20.45 | $20.45 | 716,700 | — | — |
| 2013-08-27 | $20.70 | $20.70 | 648,100 | — | — |
| 2013-08-26 | $21.25 | $21.25 | 1,172,100 | — | — |
| 2013-08-23 | $20.75 | $20.75 | 2,542,300 | — | — |
| 2013-08-22 | $19.32 | $19.32 | 782,500 | — | — |
| 2013-08-21 | $19.17 | $19.17 | 558,300 | — | — |
| 2013-08-20 | $19.49 | $19.49 | 447,600 | — | — |
| 2013-08-19 | $19.40 | $19.40 | 602,700 | — | — |
| 2013-08-16 | $19.60 | $19.60 | 354,000 | — | — |
| 2013-08-15 | $19.80 | $19.80 | 856,100 | — | — |
| 2013-08-14 | $20.30 | $20.30 | 334,900 | — | — |
| 2013-08-13 | $20.28 | $20.28 | 663,500 | — | — |
| 2013-08-12 | $20.52 | $20.52 | 950,600 | — | — |
| 2013-08-09 | $20.51 | $20.51 | 1,489,000 | — | — |
| 2013-08-08 | $20.91 | $20.91 | 740,300 | — | — |
| 2013-08-07 | $20.65 | $20.65 | 942,400 | — | — |
| 2013-08-06 | $20.89 | $20.89 | 1,284,800 | — | — |
| 2013-08-05 | $21.23 | $21.23 | 685,000 | — | — |
| 2013-08-02 | $20.68 | $20.68 | 284,700 | — | — |
| 2013-08-01 | $20.64 | $20.64 | 506,200 | — | — |
| 2013-07-31 | $20.30 | $20.30 | 784,600 | — | — |
| 2013-07-30 | $20.26 | $20.26 | 641,500 | — | — |
| 2013-07-29 | $20.43 | $20.43 | 397,600 | — | — |
| 2013-07-26 | $20.60 | $20.60 | 329,200 | — | — |
| 2013-07-25 | $20.69 | $20.69 | 887,800 | — | — |
| 2013-07-24 | $20.20 | $20.20 | 660,100 | — | — |
| 2013-07-23 | $20.47 | $20.47 | 494,800 | — | — |
| 2013-07-22 | $20.68 | $20.68 | 464,300 | — | — |
| 2013-07-19 | $20.48 | $20.48 | 347,100 | — | — |
| 2013-07-18 | $20.48 | $20.48 | 496,200 | — | — |
| 2013-07-17 | $20.35 | $20.35 | 401,000 | — | — |
| 2013-07-16 | $20.41 | $20.41 | 616,400 | — | — |
| 2013-07-15 | $20.37 | $20.37 | 562,700 | — | — |
| 2013-07-12 | $20.35 | $20.35 | 384,300 | — | — |
| 2013-07-11 | $20.23 | $20.23 | 630,000 | — | — |
| 2013-07-10 | $19.93 | $19.93 | 377,100 | — | — |
| 2013-07-09 | $19.88 | $19.88 | 1,096,200 | — | — |
| 2013-07-08 | $19.68 | $19.68 | 641,400 | — | — |
| 2013-07-05 | $19.41 | $19.41 | 500,400 | — | — |
| 2013-07-03 | $19.24 | $19.24 | 387,500 | — | — |
| 2013-07-02 | $19.07 | $19.07 | 1,030,500 | — | — |
| 2013-07-01 | $19.06 | $19.06 | 797,000 | — | — |
| 2013-06-28 | $18.66 | $18.66 | 798,300 | — | — |
| 2013-06-27 | $18.96 | $18.96 | 1,042,000 | — | — |
| 2013-06-26 | $18.50 | $18.50 | 660,000 | — | — |
| 2013-06-25 | $18.70 | $18.70 | 630,300 | — | — |
| 2013-06-24 | $18.61 | $18.61 | 763,000 | — | — |
| 2013-06-21 | $18.71 | $18.71 | 1,241,000 | — | — |
| 2013-06-20 | $18.89 | $18.89 | 847,500 | — | — |
| 2013-06-19 | $19.65 | $19.65 | 664,800 | — | — |
| 2013-06-18 | $19.62 | $19.62 | 411,200 | — | — |
| 2013-06-17 | $19.31 | $19.31 | 484,000 | — | — |
| 2013-06-14 | $19.33 | $19.33 | 316,100 | — | — |
| 2013-06-13 | $19.67 | $19.67 | 436,600 | — | — |
| 2013-06-12 | $19.48 | $19.48 | 721,400 | — | — |
| 2013-06-11 | $19.39 | $19.39 | 618,400 | — | — |
| 2013-06-10 | $19.54 | $19.54 | 522,100 | — | — |
| 2013-06-07 | $19.39 | $19.39 | 432,000 | — | — |
| 2013-06-06 | $19.52 | $19.52 | 682,100 | — | — |
| 2013-06-05 | $19.34 | $19.34 | 732,800 | — | — |
| 2013-06-04 | $19.78 | $19.78 | 757,700 | — | — |
| 2013-06-03 | $19.80 | $19.80 | 1,071,700 | — | — |
| 2013-05-31 | $19.61 | $19.61 | 701,800 | — | — |
| 2013-05-30 | $19.85 | $19.85 | 558,800 | — | — |
| 2013-05-29 | $19.51 | $19.51 | 627,500 | — | — |
| 2013-05-28 | $19.65 | $19.65 | 773,000 | — | — |
| 2013-05-24 | $19.29 | $19.29 | 506,200 | — | — |
| 2013-05-23 | $19.21 | $19.21 | 772,500 | — | — |
| 2013-05-22 | $18.92 | $18.92 | 659,300 | — | — |
| 2013-05-21 | $19.06 | $19.06 | 898,800 | — | — |
| 2013-05-20 | $18.93 | $18.93 | 657,100 | — | — |
| 2013-05-17 | $18.99 | $18.99 | 719,700 | — | — |
| 2013-05-16 | $18.72 | $18.72 | 618,900 | — | — |
| 2013-05-15 | $18.75 | $18.75 | 598,000 | — | — |
| 2013-05-14 | $18.60 | $18.60 | 1,122,700 | — | — |
| 2013-05-13 | $19.02 | $19.02 | 993,400 | — | — |
| 2013-05-10 | $19.44 | $19.44 | 1,533,200 | — | — |
| 2013-05-09 | $18.79 | $18.79 | 484,800 | — | — |
| 2013-05-08 | $18.77 | $18.77 | 693,500 | — | — |
| 2013-05-07 | $18.55 | $18.55 | 519,900 | — | — |
| 2013-05-06 | $18.35 | $18.35 | 433,100 | — | — |
| 2013-05-03 | $18.54 | $18.54 | 858,400 | — | — |
| 2013-05-02 | $18.20 | $18.20 | 531,600 | — | — |
| 2013-05-01 | $17.99 | $17.99 | 951,000 | — | — |
| 2013-04-30 | $18.51 | $18.51 | 587,400 | — | — |
| 2013-04-29 | $18.28 | $18.28 | 369,000 | — | — |
| 2013-04-26 | $18.14 | $18.14 | 1,065,800 | — | — |
| 2013-04-25 | $17.63 | $17.63 | 782,000 | — | — |
| 2013-04-24 | $16.94 | $16.94 | 340,100 | — | — |
| 2013-04-23 | $16.95 | $16.95 | 396,700 | — | — |
| 2013-04-22 | $16.72 | $16.72 | 252,000 | — | — |
| 2013-04-19 | $16.77 | $16.77 | 317,000 | — | — |
| 2013-04-18 | $16.53 | $16.53 | 446,600 | — | — |
| 2013-04-17 | $16.67 | $16.67 | 526,900 | — | — |
| 2013-04-16 | $17.10 | $17.10 | 436,600 | — | — |
| 2013-04-15 | $16.93 | $16.93 | 687,400 | — | — |
| 2013-04-12 | $17.45 | $17.45 | 702,800 | — | — |
| 2013-04-11 | $17.65 | $17.65 | 509,600 | — | — |
| 2013-04-10 | $17.81 | $17.81 | 564,300 | — | — |
| 2013-04-09 | $17.42 | $17.42 | 423,400 | — | — |
| 2013-04-08 | $17.44 | $17.44 | 215,600 | — | — |
| 2013-04-05 | $17.40 | $17.40 | 389,500 | — | — |
| 2013-04-04 | $17.45 | $17.45 | 772,000 | — | — |
| 2013-04-03 | $17.25 | $17.25 | 514,800 | — | — |
| 2013-04-02 | $17.62 | $17.62 | 578,700 | — | — |
| 2013-04-01 | $17.65 | $17.65 | 498,000 | — | — |
| 2013-03-28 | $17.96 | $17.96 | 561,600 | — | — |
| 2013-03-27 | $18.27 | $18.27 | 335,000 | — | — |
| 2013-03-26 | $18.24 | $18.24 | 508,100 | — | — |
| 2013-03-25 | $18.10 | $18.10 | 514,300 | — | — |
| 2013-03-22 | $18.09 | $18.09 | 479,500 | — | — |
| 2013-03-21 | $17.93 | $17.93 | 559,600 | — | — |
| 2013-03-20 | $18.18 | $18.18 | 618,400 | — | — |
| 2013-03-19 | $18.14 | $18.14 | 746,400 | — | — |
| 2013-03-18 | $18.34 | $18.34 | 647,400 | — | — |
| 2013-03-15 | $18.73 | $18.73 | 4,152,300 | — | — |
| 2013-03-14 | $18.37 | $18.37 | 1,188,500 | — | — |
| 2013-03-13 | $17.75 | $17.75 | 963,300 | — | — |
| 2013-03-12 | $17.82 | $17.82 | 1,278,400 | — | — |
| 2013-03-11 | $16.94 | $16.94 | 549,000 | — | — |
| 2013-03-08 | $16.93 | $16.93 | 665,700 | — | — |
| 2013-03-07 | $16.78 | $16.78 | 722,000 | — | — |
| 2013-03-06 | $16.84 | $16.84 | 330,200 | — | — |
| 2013-03-05 | $16.68 | $16.68 | 721,700 | — | — |
| 2013-03-04 | $16.53 | $16.53 | 611,700 | — | — |
| 2013-03-01 | $16.83 | $16.83 | 810,900 | — | — |
| 2013-02-28 | $16.69 | $16.69 | 1,061,500 | — | — |
| 2013-02-27 | $16.65 | $16.65 | 817,200 | — | — |
| 2013-02-26 | $16.57 | $16.57 | 891,500 | — | — |
| 2013-02-25 | $16.45 | $16.45 | 1,165,100 | — | — |
| 2013-02-22 | $16.94 | $16.94 | 603,200 | — | — |
| 2013-02-21 | $16.67 | $16.67 | 543,300 | — | — |
| 2013-02-20 | $16.87 | $16.87 | 700,000 | — | — |
| 2013-02-19 | $17.00 | $17.00 | 546,100 | — | — |
| 2013-02-15 | $16.75 | $16.75 | 675,200 | — | — |
| 2013-02-14 | $16.79 | $16.79 | 434,500 | — | — |
| 2013-02-13 | $16.96 | $16.96 | 827,900 | — | — |
| 2013-02-12 | $16.80 | $16.80 | 740,500 | — | — |
| 2013-02-11 | $16.96 | $16.96 | 306,300 | — | — |
| 2013-02-08 | $17.05 | $17.05 | 525,500 | — | — |
| 2013-02-07 | $16.91 | $16.91 | 473,800 | — | — |
| 2013-02-06 | $17.01 | $17.01 | 484,100 | — | — |
| 2013-02-05 | $16.89 | $16.89 | 515,600 | — | — |
| 2013-02-04 | $16.63 | $16.63 | 373,500 | — | — |
| 2013-02-01 | $16.99 | $16.99 | 633,000 | — | — |
| 2013-01-31 | $16.87 | $16.87 | 489,200 | — | — |
| 2013-01-30 | $16.83 | $16.83 | 501,100 | — | — |
| 2013-01-29 | $17.26 | $17.26 | 620,700 | — | — |
| 2013-01-28 | $16.95 | $16.95 | 576,100 | — | — |
| 2013-01-25 | $16.98 | $16.98 | 416,800 | — | — |
| 2013-01-24 | $16.82 | $16.82 | 769,500 | — | — |
| 2013-01-23 | $16.99 | $16.99 | 400,600 | — | — |
| 2013-01-22 | $17.11 | $17.11 | 485,000 | — | — |
| 2013-01-18 | $17.01 | $17.01 | 502,100 | — | — |
| 2013-01-17 | $16.93 | $16.93 | 298,500 | — | — |
| 2013-01-16 | $16.64 | $16.64 | 791,400 | — | — |
| 2013-01-15 | $17.00 | $17.00 | 464,000 | — | — |
| 2013-01-14 | $16.87 | $16.87 | 338,900 | — | — |
| 2013-01-11 | $16.68 | $16.68 | 478,300 | — | — |
| 2013-01-10 | $16.53 | $16.53 | 642,700 | — | — |
| 2013-01-09 | $16.57 | $16.57 | 493,100 | — | — |
| 2013-01-08 | $16.35 | $16.35 | 1,002,500 | — | — |
| 2013-01-07 | $16.50 | $16.50 | 1,047,300 | — | — |
| 2013-01-04 | $16.47 | $16.47 | 1,389,600 | — | — |
| 2013-01-03 | $16.16 | $16.16 | 807,800 | — | — |
| 2013-01-02 | $16.55 | $16.55 | 1,520,700 | — | — |