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
- 1999-12-02 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 | $19.26 | $19.93 | 13,900 | — | — |
| 2013-12-30 | $19.26 | $19.93 | 7,600 | — | — |
| 2013-12-27 | $19.33 | $20.00 | 12,000 | — | — |
| 2013-12-26 | $19.19 | $19.85 | 12,800 | — | — |
| 2013-12-24 | $19.19 | $19.85 | 7,200 | — | — |
| 2013-12-23 | $18.74 | $19.39 | 29,400 | — | — |
| 2013-12-20 | $18.77 | $19.42 | 58,400 | — | — |
| 2013-12-19 | $18.65 | $19.30 | 20,800 | — | — |
| 2013-12-18 | $19.56 | $20.24 | 26,200 | — | — |
| 2013-12-17 | $18.79 | $19.44 | 13,200 | — | — |
| 2013-12-16 | $18.60 | $19.24 | 32,000 | — | — |
| 2013-12-13 | $18.03 | $18.65 | 19,900 | — | — |
| 2013-12-12 | $18.16 | $18.79 | 19,600 | — | — |
| 2013-12-11 | $17.88 | $18.50 | 12,600 | — | — |
| 2013-12-10 | $18.08 | $18.71 | 16,800 | — | — |
| 2013-12-09 | $18.11 | $18.74 | 31,100 | — | — |
| 2013-12-06 | $18.06 | $18.69 | 7,500 | — | — |
| 2013-12-05 | $17.95 | $18.57 | 9,300 | — | — |
| 2013-12-04 | $18.11 | $18.74 | 12,700 | — | — |
| 2013-12-03 | $18.14 | $18.77 | 8,700 | — | — |
| 2013-12-02 | $18.09 | $18.72 | 10,400 | — | — |
| 2013-11-29 | $18.73 | $19.38 | 6,400 | — | — |
| 2013-11-27 | $18.37 | $19.01 | 21,900 | — | — |
| 2013-11-26 | $18.29 | $18.92 | 14,200 | — | — |
| 2013-11-25 | $17.97 | $18.59 | 23,600 | — | — |
| 2013-11-22 | $18.17 | $18.80 | 15,700 | — | — |
| 2013-11-21 | $18.21 | $18.84 | 15,500 | — | — |
| 2013-11-20 | $18.06 | $18.69 | 20,000 | — | — |
| 2013-11-19 | $18.06 | $18.69 | 10,500 | — | — |
| 2013-11-18 | $18.15 | $18.78 | 11,200 | — | — |
| 2013-11-15 | $18.25 | $18.88 | 19,500 | — | — |
| 2013-11-14 | $18.30 | $18.93 | 6,900 | — | — |
| 2013-11-13 | $18.44 | $19.08 | 9,500 | — | — |
| 2013-11-12 | $18.50 | $19.14 | 6,600 | — | — |
| 2013-11-11 | $18.38 | $19.02 | 9,500 | — | — |
| 2013-11-08 | $18.55 | $19.19 | 12,000 | — | — |
| 2013-11-07 | $18.36 | $19.00 | 15,400 | — | — |
| 2013-11-06 | $18.93 | $19.59 | 27,800 | — | — |
| 2013-11-05 | $19.24 | $19.91 | 23,600 | — | — |
| 2013-11-04 | $20.03 | $20.72 | 20,500 | — | — |
| 2013-11-01 | $20.69 | $21.41 | 22,100 | — | — |
| 2013-10-31 | $21.06 | $21.79 | 12,500 | — | — |
| 2013-10-30 | $21.80 | $22.44 | 24,600 | — | — |
| 2013-10-29 | $22.50 | $23.16 | 7,500 | — | — |
| 2013-10-28 | $22.14 | $22.79 | 19,900 | — | — |
| 2013-10-25 | $22.36 | $23.02 | 28,700 | — | — |
| 2013-10-24 | $22.09 | $22.74 | 16,400 | — | — |
| 2013-10-23 | $21.28 | $21.91 | 19,600 | — | — |
| 2013-10-22 | $21.17 | $21.79 | 45,100 | — | — |
| 2013-10-21 | $21.36 | $21.99 | 53,000 | — | — |
| 2013-10-18 | $20.73 | $21.34 | 34,300 | — | — |
| 2013-10-17 | $19.98 | $20.57 | 20,000 | — | — |
| 2013-10-16 | $19.94 | $20.53 | 27,900 | — | — |
| 2013-10-15 | $19.72 | $20.30 | 29,000 | — | — |
| 2013-10-14 | $19.87 | $20.45 | 25,800 | — | — |
| 2013-10-11 | $19.19 | $19.75 | 16,200 | — | — |
| 2013-10-10 | $19.10 | $19.66 | 15,100 | — | — |
| 2013-10-09 | $19.02 | $19.58 | 15,400 | — | — |
| 2013-10-08 | $19.01 | $19.57 | 44,500 | — | — |
| 2013-10-07 | $19.50 | $20.07 | 16,800 | — | — |
| 2013-10-04 | $19.54 | $20.11 | 9,200 | — | — |
| 2013-10-03 | $19.46 | $20.03 | 6,500 | — | — |
| 2013-10-02 | $19.61 | $20.19 | 6,100 | — | — |
| 2013-10-01 | $19.67 | $20.25 | 26,900 | — | — |
| 2013-09-30 | $20.20 | $20.79 | 19,200 | — | — |
| 2013-09-27 | $20.45 | $21.05 | 5,500 | — | — |
| 2013-09-26 | $20.50 | $21.10 | 4,500 | — | — |
| 2013-09-25 | $20.54 | $21.14 | 11,700 | — | — |
| 2013-09-24 | $20.52 | $21.12 | 20,500 | — | — |
| 2013-09-23 | $20.95 | $21.57 | 9,700 | — | — |
| 2013-09-20 | $20.93 | $21.55 | 18,900 | — | — |
| 2013-09-19 | $20.64 | $21.25 | 16,800 | — | — |
| 2013-09-18 | $20.97 | $21.59 | 4,500 | — | — |
| 2013-09-17 | $20.69 | $21.30 | 18,600 | — | — |
| 2013-09-16 | $20.70 | $21.31 | 12,900 | — | — |
| 2013-09-13 | $20.76 | $21.37 | 21,600 | — | — |
| 2013-09-12 | $20.64 | $21.25 | 38,100 | — | — |
| 2013-09-11 | $20.42 | $21.02 | 7,800 | — | — |
| 2013-09-10 | $20.09 | $20.68 | 12,600 | — | — |
| 2013-09-09 | $19.78 | $20.36 | 5,900 | — | — |
| 2013-09-06 | $19.55 | $20.13 | 9,600 | — | — |
| 2013-09-05 | $19.46 | $20.03 | 5,100 | — | — |
| 2013-09-04 | $19.48 | $20.05 | 5,600 | — | — |
| 2013-09-03 | $19.33 | $19.90 | 10,900 | — | — |
| 2013-08-30 | $19.01 | $19.57 | 18,800 | — | — |
| 2013-08-29 | $19.60 | $20.18 | 18,000 | — | — |
| 2013-08-28 | $19.42 | $19.99 | 9,700 | — | — |
| 2013-08-27 | $19.90 | $20.49 | 16,500 | — | — |
| 2013-08-26 | $20.39 | $20.99 | 10,100 | — | — |
| 2013-08-23 | $20.73 | $21.34 | 6,000 | — | — |
| 2013-08-22 | $20.73 | $21.34 | 4,800 | — | — |
| 2013-08-21 | $20.17 | $20.76 | 8,100 | — | — |
| 2013-08-20 | $20.41 | $21.01 | 6,400 | — | — |
| 2013-08-19 | $20.11 | $20.70 | 9,700 | — | — |
| 2013-08-16 | $20.27 | $20.87 | 8,900 | — | — |
| 2013-08-15 | $20.38 | $20.98 | 10,100 | — | — |
| 2013-08-14 | $20.99 | $21.61 | 15,200 | — | — |
| 2013-08-13 | $20.54 | $21.14 | 6,900 | — | — |
| 2013-08-12 | $20.81 | $21.42 | 8,500 | — | — |
| 2013-08-09 | $20.90 | $21.51 | 3,800 | — | — |
| 2013-08-08 | $21.09 | $21.71 | 6,300 | — | — |
| 2013-08-07 | $21.02 | $21.64 | 2,500 | — | — |
| 2013-08-06 | $20.98 | $21.60 | 8,600 | — | — |
| 2013-08-05 | $21.06 | $21.68 | 5,700 | — | — |
| 2013-08-02 | $20.96 | $21.58 | 8,500 | — | — |
| 2013-08-01 | $20.84 | $21.45 | 14,300 | — | — |
| 2013-07-31 | $20.99 | $21.49 | 19,600 | — | — |
| 2013-07-30 | $21.07 | $21.58 | 6,900 | — | — |
| 2013-07-29 | $21.19 | $21.70 | 10,000 | — | — |
| 2013-07-26 | $22.14 | $22.67 | 6,200 | — | — |
| 2013-07-25 | $22.28 | $22.82 | 9,800 | — | — |
| 2013-07-24 | $22.19 | $22.72 | 6,800 | — | — |
| 2013-07-23 | $22.04 | $22.57 | 8,800 | — | — |
| 2013-07-22 | $22.29 | $22.83 | 9,900 | — | — |
| 2013-07-19 | $22.16 | $22.69 | 17,800 | — | — |
| 2013-07-18 | $21.90 | $22.43 | 15,800 | — | — |
| 2013-07-17 | $21.95 | $22.48 | 16,900 | — | — |
| 2013-07-16 | $22.02 | $22.55 | 12,100 | — | — |
| 2013-07-15 | $22.31 | $22.85 | 11,300 | — | — |
| 2013-07-12 | $22.11 | $22.64 | 23,400 | — | — |
| 2013-07-11 | $21.91 | $22.44 | 13,300 | — | — |
| 2013-07-10 | $21.85 | $22.38 | 20,900 | — | — |
| 2013-07-09 | $21.52 | $22.04 | 5,300 | — | — |
| 2013-07-08 | $21.44 | $21.96 | 6,500 | — | — |
| 2013-07-05 | $21.51 | $22.03 | 9,000 | — | — |
| 2013-07-03 | $21.23 | $21.74 | 2,800 | — | — |
| 2013-07-02 | $20.93 | $21.43 | 14,700 | — | — |
| 2013-07-01 | $21.04 | $21.55 | 14,200 | — | — |
| 2013-06-28 | $20.77 | $21.27 | 137,400 | — | — |
| 2013-06-27 | $20.24 | $20.73 | 24,700 | — | — |
| 2013-06-26 | $20.58 | $21.07 | 28,100 | — | — |
| 2013-06-25 | $21.40 | $21.91 | 9,500 | — | — |
| 2013-06-24 | $21.53 | $22.05 | 19,200 | — | — |
| 2013-06-21 | $22.00 | $22.53 | 42,600 | — | — |
| 2013-06-20 | $20.59 | $21.08 | 25,300 | — | — |
| 2013-06-19 | $21.81 | $22.33 | 4,700 | — | — |
| 2013-06-18 | $22.31 | $22.85 | 11,700 | — | — |
| 2013-06-17 | $21.99 | $22.52 | 11,700 | — | — |
| 2013-06-14 | $22.44 | $22.98 | 24,200 | — | — |
| 2013-06-13 | $22.84 | $23.39 | 8,500 | — | — |
| 2013-06-12 | $22.64 | $23.18 | 24,300 | — | — |
| 2013-06-11 | $22.98 | $23.53 | 8,100 | — | — |
| 2013-06-10 | $22.69 | $23.24 | 15,600 | — | — |
| 2013-06-07 | $22.57 | $23.11 | 6,800 | — | — |
| 2013-06-06 | $22.46 | $23.00 | 8,000 | — | — |
| 2013-06-05 | $22.15 | $22.68 | 6,900 | — | — |
| 2013-06-04 | $22.84 | $23.39 | 13,100 | — | — |
| 2013-06-03 | $23.59 | $24.16 | 28,200 | — | — |
| 2013-05-31 | $23.01 | $23.56 | 27,400 | — | — |
| 2013-05-30 | $24.30 | $24.88 | 10,600 | — | — |
| 2013-05-29 | $24.26 | $24.84 | 8,900 | — | — |
| 2013-05-28 | $24.73 | $25.32 | 18,500 | — | — |
| 2013-05-24 | $24.90 | $25.50 | 7,700 | — | — |
| 2013-05-23 | $24.50 | $25.09 | 13,300 | — | — |
| 2013-05-22 | $24.51 | $25.10 | 13,100 | — | — |
| 2013-05-21 | $25.09 | $25.69 | 7,400 | — | — |
| 2013-05-20 | $25.26 | $25.87 | 22,500 | — | — |
| 2013-05-17 | $25.30 | $25.91 | 32,000 | — | — |
| 2013-05-16 | $24.49 | $25.08 | 15,200 | — | — |
| 2013-05-15 | $24.60 | $25.19 | 8,700 | — | — |
| 2013-05-14 | $24.22 | $24.80 | 31,500 | — | — |
| 2013-05-13 | $24.44 | $25.03 | 28,800 | — | — |
| 2013-05-10 | $24.99 | $25.59 | 14,400 | — | — |
| 2013-05-09 | $25.49 | $26.10 | 23,700 | — | — |
| 2013-05-08 | $25.50 | $26.00 | 26,000 | — | — |
| 2013-05-07 | $25.54 | $26.04 | 32,200 | — | — |
| 2013-05-06 | $23.93 | $24.40 | 37,400 | — | — |
| 2013-05-03 | $23.16 | $23.61 | 40,900 | — | — |
| 2013-05-02 | $20.87 | $21.28 | 8,200 | — | — |
| 2013-05-01 | $20.60 | $21.00 | 29,500 | — | — |
| 2013-04-30 | $21.94 | $22.37 | 8,500 | — | — |
| 2013-04-29 | $21.79 | $22.22 | 20,200 | — | — |
| 2013-04-26 | $21.37 | $21.79 | 13,300 | — | — |
| 2013-04-25 | $21.09 | $21.50 | 9,600 | — | — |
| 2013-04-24 | $21.06 | $21.47 | 13,900 | — | — |
| 2013-04-23 | $20.76 | $21.17 | 11,700 | — | — |
| 2013-04-22 | $20.00 | $20.39 | 9,900 | — | — |
| 2013-04-19 | $19.89 | $20.28 | 7,400 | — | — |
| 2013-04-18 | $19.90 | $20.29 | 10,100 | — | — |
| 2013-04-17 | $19.83 | $20.22 | 32,900 | — | — |
| 2013-04-16 | $20.22 | $20.62 | 14,100 | — | — |
| 2013-04-15 | $19.87 | $20.26 | 15,400 | — | — |
| 2013-04-12 | $20.95 | $21.36 | 24,300 | — | — |
| 2013-04-11 | $21.06 | $21.47 | 23,900 | — | — |
| 2013-04-10 | $21.11 | $21.52 | 28,500 | — | — |
| 2013-04-09 | $20.18 | $20.58 | 14,600 | — | — |
| 2013-04-08 | $20.53 | $20.93 | 36,600 | — | — |
| 2013-04-05 | $21.02 | $21.43 | 12,600 | — | — |
| 2013-04-04 | $21.27 | $21.69 | 7,200 | — | — |
| 2013-04-03 | $21.20 | $21.62 | 8,000 | — | — |
| 2013-04-02 | $21.35 | $21.77 | 17,800 | — | — |
| 2013-04-01 | $21.38 | $21.80 | 13,000 | — | — |
| 2013-03-28 | $21.97 | $22.40 | 24,800 | — | — |
| 2013-03-27 | $21.62 | $22.04 | 18,700 | — | — |
| 2013-03-26 | $22.09 | $22.52 | 10,800 | — | — |
| 2013-03-25 | $21.97 | $22.40 | 10,800 | — | — |
| 2013-03-22 | $21.71 | $22.14 | 6,500 | — | — |
| 2013-03-21 | $21.99 | $22.42 | 4,000 | — | — |
| 2013-03-20 | $21.95 | $22.38 | 8,700 | — | — |
| 2013-03-19 | $21.59 | $22.01 | 7,200 | — | — |
| 2013-03-18 | $21.66 | $22.08 | 12,400 | — | — |
| 2013-03-15 | $21.84 | $22.27 | 36,700 | — | — |
| 2013-03-14 | $21.89 | $22.32 | 7,300 | — | — |
| 2013-03-13 | $22.03 | $22.46 | 10,800 | — | — |
| 2013-03-12 | $22.02 | $22.45 | 11,000 | — | — |
| 2013-03-11 | $22.15 | $22.58 | 5,500 | — | — |
| 2013-03-08 | $22.08 | $22.51 | 11,500 | — | — |
| 2013-03-07 | $22.25 | $22.69 | 12,400 | — | — |
| 2013-03-06 | $23.08 | $23.53 | 6,600 | — | — |
| 2013-03-05 | $23.40 | $23.86 | 29,300 | — | — |
| 2013-03-04 | $23.30 | $23.76 | 22,300 | — | — |
| 2013-03-01 | $22.69 | $23.14 | 22,800 | — | — |
| 2013-02-28 | $22.33 | $22.77 | 12,600 | — | — |
| 2013-02-27 | $22.64 | $22.97 | 11,200 | — | — |
| 2013-02-26 | $22.80 | $23.13 | 10,200 | — | — |
| 2013-02-25 | $22.68 | $23.01 | 21,700 | — | — |
| 2013-02-22 | $23.56 | $23.91 | 44,200 | — | — |
| 2013-02-21 | $25.59 | $25.97 | 76,800 | — | — |
| 2013-02-20 | $25.00 | $25.37 | 38,400 | — | — |
| 2013-02-19 | $24.29 | $24.65 | 32,700 | — | — |
| 2013-02-15 | $22.94 | $23.28 | 15,800 | — | — |
| 2013-02-14 | $22.52 | $22.85 | 7,900 | — | — |
| 2013-02-13 | $22.25 | $22.58 | 8,000 | — | — |
| 2013-02-12 | $22.25 | $22.58 | 50,000 | — | — |
| 2013-02-11 | $21.73 | $22.05 | 10,800 | — | — |
| 2013-02-08 | $21.31 | $21.62 | 7,600 | — | — |
| 2013-02-07 | $21.41 | $21.72 | 6,700 | — | — |
| 2013-02-06 | $21.64 | $21.96 | 20,700 | — | — |
| 2013-02-05 | $21.92 | $22.24 | 10,400 | — | — |
| 2013-02-04 | $21.58 | $21.90 | 18,400 | — | — |
| 2013-02-01 | $21.51 | $21.83 | 15,300 | — | — |
| 2013-01-31 | $21.41 | $21.72 | 30,800 | — | — |
| 2013-01-30 | $21.41 | $21.72 | 8,400 | — | — |
| 2013-01-29 | $21.63 | $21.95 | 10,300 | — | — |
| 2013-01-28 | $21.65 | $21.97 | 15,600 | — | — |
| 2013-01-25 | $21.74 | $22.06 | 14,800 | — | — |
| 2013-01-24 | $21.98 | $22.30 | 17,600 | — | — |
| 2013-01-23 | $22.04 | $22.36 | 7,400 | — | — |
| 2013-01-22 | $22.03 | $22.35 | 27,300 | — | — |
| 2013-01-18 | $22.21 | $22.54 | 11,800 | — | — |
| 2013-01-17 | $22.18 | $22.51 | 7,400 | — | — |
| 2013-01-16 | $22.22 | $22.55 | 9,200 | — | — |
| 2013-01-15 | $22.16 | $22.48 | 8,500 | — | — |
| 2013-01-14 | $22.11 | $22.43 | 4,000 | — | — |
| 2013-01-11 | $22.18 | $22.51 | 7,200 | — | — |
| 2013-01-10 | $22.19 | $22.52 | 4,700 | — | — |
| 2013-01-09 | $21.98 | $22.30 | 8,000 | — | — |
| 2013-01-08 | $21.42 | $21.73 | 32,700 | — | — |
| 2013-01-07 | $21.81 | $22.13 | 8,900 | — | — |
| 2013-01-04 | $21.59 | $21.91 | 16,400 | — | — |
| 2013-01-03 | $21.58 | $21.90 | 15,500 | — | — |
| 2013-01-02 | $21.78 | $22.10 | 38,800 | — | — |