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
- 2010-10-08 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 | $22.67 | $34.87 | 108,300 | — | — |
| 2013-12-30 | $22.68 | $34.89 | 139,800 | — | — |
| 2013-12-27 | $22.85 | $35.15 | 108,400 | — | — |
| 2013-12-26 | $22.80 | $35.07 | 126,000 | — | — |
| 2013-12-24 | $22.83 | $35.12 | 76,000 | — | — |
| 2013-12-23 | $22.76 | $35.01 | 130,800 | — | — |
| 2013-12-20 | $22.63 | $34.81 | 93,100 | — | — |
| 2013-12-19 | $22.70 | $34.92 | 82,700 | — | — |
| 2013-12-18 | $22.92 | $35.26 | 115,100 | — | — |
| 2013-12-17 | $22.68 | $34.89 | 73,500 | — | — |
| 2013-12-16 | $22.45 | $34.54 | 161,200 | — | — |
| 2013-12-13 | $22.53 | $34.66 | 161,200 | — | — |
| 2013-12-12 | $22.73 | $34.97 | 123,300 | — | — |
| 2013-12-11 | $22.88 | $35.20 | 206,200 | — | — |
| 2013-12-10 | $23.17 | $35.64 | 228,400 | — | — |
| 2013-12-09 | $23.22 | $35.72 | 263,500 | — | — |
| 2013-12-06 | $22.61 | $34.78 | 234,900 | — | — |
| 2013-12-05 | $22.67 | $34.87 | 165,700 | — | — |
| 2013-12-04 | $23.00 | $35.38 | 221,000 | — | — |
| 2013-12-03 | $22.83 | $35.12 | 177,400 | — | — |
| 2013-12-02 | $23.07 | $35.49 | 146,900 | — | — |
| 2013-11-29 | $23.10 | $35.54 | 65,800 | — | — |
| 2013-11-27 | $23.31 | $35.86 | 96,400 | — | — |
| 2013-11-26 | $23.21 | $35.71 | 157,000 | — | — |
| 2013-11-25 | $24.00 | $35.74 | 249,000 | — | — |
| 2013-11-22 | $23.91 | $35.60 | 157,100 | — | — |
| 2013-11-21 | $23.85 | $35.51 | 125,500 | — | — |
| 2013-11-20 | $23.62 | $35.17 | 141,300 | — | — |
| 2013-11-19 | $23.79 | $35.42 | 126,700 | — | — |
| 2013-11-18 | $23.75 | $35.36 | 222,800 | — | — |
| 2013-11-15 | $23.34 | $34.75 | 74,900 | — | — |
| 2013-11-14 | $23.18 | $34.52 | 75,000 | — | — |
| 2013-11-13 | $23.14 | $34.46 | 100,500 | — | — |
| 2013-11-12 | $23.05 | $34.32 | 93,700 | — | — |
| 2013-11-11 | $23.11 | $34.41 | 129,700 | — | — |
| 2013-11-08 | $23.02 | $34.28 | 141,100 | — | — |
| 2013-11-07 | $22.97 | $34.20 | 104,500 | — | — |
| 2013-11-06 | $23.30 | $34.69 | 141,700 | — | — |
| 2013-11-05 | $22.95 | $34.17 | 161,400 | — | — |
| 2013-11-04 | $22.75 | $33.88 | 63,000 | — | — |
| 2013-11-01 | $22.72 | $33.83 | 66,400 | — | — |
| 2013-10-31 | $22.80 | $33.95 | 87,900 | — | — |
| 2013-10-30 | $22.83 | $33.99 | 120,000 | — | — |
| 2013-10-29 | $22.96 | $34.19 | 259,300 | — | — |
| 2013-10-28 | $23.36 | $34.78 | 211,200 | — | — |
| 2013-10-25 | $23.60 | $35.14 | 67,600 | — | — |
| 2013-10-24 | $23.68 | $35.26 | 81,500 | — | — |
| 2013-10-23 | $23.80 | $35.44 | 101,700 | — | — |
| 2013-10-22 | $23.80 | $35.44 | 94,200 | — | — |
| 2013-10-21 | $23.79 | $35.42 | 148,500 | — | — |
| 2013-10-18 | $23.28 | $34.66 | 71,600 | — | — |
| 2013-10-17 | $23.09 | $34.38 | 134,700 | — | — |
| 2013-10-16 | $22.85 | $34.02 | 101,500 | — | — |
| 2013-10-15 | $22.85 | $34.02 | 89,100 | — | — |
| 2013-10-14 | $23.11 | $34.41 | 162,400 | — | — |
| 2013-10-11 | $22.94 | $34.16 | 78,600 | — | — |
| 2013-10-10 | $22.87 | $34.05 | 55,500 | — | — |
| 2013-10-09 | $22.63 | $33.70 | 64,600 | — | — |
| 2013-10-08 | $22.69 | $33.79 | 72,900 | — | — |
| 2013-10-07 | $22.75 | $33.88 | 67,200 | — | — |
| 2013-10-04 | $22.84 | $34.01 | 81,900 | — | — |
| 2013-10-03 | $22.78 | $33.92 | 80,000 | — | — |
| 2013-10-02 | $22.84 | $34.01 | 69,500 | — | — |
| 2013-10-01 | $22.57 | $33.61 | 39,000 | — | — |
| 2013-09-30 | $22.47 | $33.46 | 51,700 | — | — |
| 2013-09-27 | $22.50 | $33.50 | 94,200 | — | — |
| 2013-09-26 | $22.71 | $33.82 | 92,900 | — | — |
| 2013-09-25 | $22.56 | $33.59 | 65,900 | — | — |
| 2013-09-24 | $22.49 | $33.49 | 79,000 | — | — |
| 2013-09-23 | $22.20 | $33.06 | 45,200 | — | — |
| 2013-09-20 | $22.23 | $33.10 | 74,400 | — | — |
| 2013-09-19 | $22.27 | $33.16 | 86,100 | — | — |
| 2013-09-18 | $22.40 | $33.35 | 100,300 | — | — |
| 2013-09-17 | $22.22 | $33.09 | 86,400 | — | — |
| 2013-09-16 | $22.21 | $33.07 | 195,400 | — | — |
| 2013-09-13 | $22.01 | $32.77 | 84,100 | — | — |
| 2013-09-12 | $22.01 | $32.77 | 67,500 | — | — |
| 2013-09-11 | $21.96 | $32.70 | 120,900 | — | — |
| 2013-09-10 | $21.76 | $32.40 | 98,800 | — | — |
| 2013-09-09 | $21.60 | $32.16 | 111,500 | — | — |
| 2013-09-06 | $21.33 | $31.76 | 128,400 | — | — |
| 2013-09-05 | $21.25 | $31.64 | 55,400 | — | — |
| 2013-09-04 | $21.26 | $31.66 | 114,500 | — | — |
| 2013-09-03 | $21.25 | $31.64 | 197,900 | — | — |
| 2013-08-30 | $21.82 | $32.49 | 46,200 | — | — |
| 2013-08-29 | $21.85 | $32.54 | 93,600 | — | — |
| 2013-08-28 | $21.95 | $32.68 | 198,100 | — | — |
| 2013-08-27 | $22.50 | $32.36 | 183,500 | — | — |
| 2013-08-26 | $22.36 | $32.16 | 180,000 | — | — |
| 2013-08-23 | $22.29 | $32.05 | 159,100 | — | — |
| 2013-08-22 | $22.37 | $32.17 | 100,000 | — | — |
| 2013-08-21 | $22.57 | $32.46 | 108,400 | — | — |
| 2013-08-20 | $22.40 | $32.21 | 90,800 | — | — |
| 2013-08-19 | $22.12 | $31.81 | 149,900 | — | — |
| 2013-08-16 | $22.66 | $32.59 | 79,600 | — | — |
| 2013-08-15 | $22.67 | $32.60 | 90,000 | — | — |
| 2013-08-14 | $22.91 | $32.95 | 73,600 | — | — |
| 2013-08-13 | $22.87 | $32.89 | 75,800 | — | — |
| 2013-08-12 | $22.78 | $32.76 | 97,800 | — | — |
| 2013-08-09 | $22.93 | $32.97 | 66,900 | — | — |
| 2013-08-08 | $22.76 | $32.73 | 71,100 | — | — |
| 2013-08-07 | $22.50 | $32.36 | 121,000 | — | — |
| 2013-08-06 | $22.57 | $32.46 | 136,000 | — | — |
| 2013-08-05 | $22.76 | $32.73 | 187,300 | — | — |
| 2013-08-02 | $22.50 | $32.36 | 121,700 | — | — |
| 2013-08-01 | $22.10 | $31.78 | 147,000 | — | — |
| 2013-07-31 | $22.72 | $32.67 | 64,600 | — | — |
| 2013-07-30 | $22.88 | $32.90 | 116,300 | — | — |
| 2013-07-29 | $22.84 | $32.85 | 88,400 | — | — |
| 2013-07-26 | $22.89 | $32.92 | 71,600 | — | — |
| 2013-07-25 | $22.87 | $32.89 | 114,500 | — | — |
| 2013-07-24 | $22.82 | $32.82 | 100,700 | — | — |
| 2013-07-23 | $23.07 | $33.18 | 102,700 | — | — |
| 2013-07-22 | $22.86 | $32.87 | 76,500 | — | — |
| 2013-07-19 | $22.65 | $32.57 | 112,400 | — | — |
| 2013-07-18 | $22.81 | $32.80 | 56,000 | — | — |
| 2013-07-17 | $22.82 | $32.82 | 91,100 | — | — |
| 2013-07-16 | $22.80 | $32.79 | 99,200 | — | — |
| 2013-07-15 | $23.17 | $33.32 | 172,300 | — | — |
| 2013-07-12 | $22.93 | $32.97 | 70,900 | — | — |
| 2013-07-11 | $23.01 | $33.09 | 119,600 | — | — |
| 2013-07-10 | $22.48 | $32.33 | 76,900 | — | — |
| 2013-07-09 | $22.64 | $32.56 | 175,800 | — | — |
| 2013-07-08 | $22.20 | $31.92 | 137,400 | — | — |
| 2013-07-05 | $21.85 | $31.42 | 340,500 | — | — |
| 2013-07-03 | $22.54 | $32.41 | 47,500 | — | — |
| 2013-07-02 | $22.51 | $32.37 | 97,100 | — | — |
| 2013-07-01 | $22.76 | $32.73 | 139,700 | — | — |
| 2013-06-28 | $22.81 | $32.80 | 112,600 | — | — |
| 2013-06-27 | $23.10 | $33.22 | 211,600 | — | — |
| 2013-06-26 | $22.65 | $32.57 | 131,100 | — | — |
| 2013-06-25 | $22.15 | $31.85 | 128,300 | — | — |
| 2013-06-24 | $21.92 | $31.52 | 356,600 | — | — |
| 2013-06-21 | $22.52 | $32.39 | 137,400 | — | — |
| 2013-06-20 | $22.94 | $32.99 | 227,200 | — | — |
| 2013-06-19 | $23.30 | $33.51 | 105,600 | — | — |
| 2013-06-18 | $23.73 | $34.13 | 182,400 | — | — |
| 2013-06-17 | $23.39 | $33.64 | 132,100 | — | — |
| 2013-06-14 | $23.31 | $33.52 | 281,700 | — | — |
| 2013-06-13 | $23.11 | $33.23 | 267,600 | — | — |
| 2013-06-12 | $22.44 | $32.27 | 225,000 | — | — |
| 2013-06-11 | $23.01 | $33.09 | 117,800 | — | — |
| 2013-06-10 | $23.31 | $33.52 | 116,000 | — | — |
| 2013-06-07 | $23.06 | $33.16 | 121,600 | — | — |
| 2013-06-06 | $23.08 | $33.19 | 172,000 | — | — |
| 2013-06-05 | $23.05 | $33.15 | 116,100 | — | — |
| 2013-06-04 | $23.46 | $33.74 | 489,600 | — | — |
| 2013-06-03 | $22.72 | $32.67 | 644,800 | — | — |
| 2013-05-31 | $23.35 | $33.58 | 435,800 | — | — |
| 2013-05-30 | $24.24 | $34.86 | 161,800 | — | — |
| 2013-05-29 | $24.43 | $35.13 | 475,900 | — | — |
| 2013-05-28 | $25.20 | $35.13 | 437,900 | — | — |
| 2013-05-24 | $25.14 | $35.05 | 167,200 | — | — |
| 2013-05-23 | $25.02 | $34.88 | 389,600 | — | — |
| 2013-05-22 | $25.14 | $35.05 | 343,800 | — | — |
| 2013-05-21 | $25.36 | $35.35 | 238,000 | — | — |
| 2013-05-20 | $25.50 | $35.55 | 219,700 | — | — |
| 2013-05-17 | $25.42 | $35.44 | 154,100 | — | — |
| 2013-05-16 | $25.44 | $35.47 | 325,000 | — | — |
| 2013-05-15 | $25.25 | $35.20 | 460,300 | — | — |
| 2013-05-14 | $25.04 | $34.91 | 414,600 | — | — |
| 2013-05-13 | $25.15 | $35.06 | 508,700 | — | — |
| 2013-05-10 | $25.40 | $35.41 | 518,400 | — | — |
| 2013-05-09 | $25.35 | $35.34 | 3,030,800 | — | — |
| 2013-05-08 | $26.30 | $36.67 | 255,800 | — | — |
| 2013-05-07 | $26.60 | $37.08 | 219,300 | — | — |
| 2013-05-06 | $25.95 | $36.18 | 109,600 | — | — |
| 2013-05-03 | $25.90 | $36.11 | 98,200 | — | — |
| 2013-05-02 | $25.94 | $36.16 | 76,800 | — | — |
| 2013-05-01 | $25.69 | $35.81 | 57,200 | — | — |
| 2013-04-30 | $25.88 | $36.08 | 86,700 | — | — |
| 2013-04-29 | $25.97 | $36.21 | 162,900 | — | — |
| 2013-04-26 | $25.58 | $35.66 | 61,900 | — | — |
| 2013-04-25 | $25.50 | $35.55 | 69,500 | — | — |
| 2013-04-24 | $25.94 | $36.16 | 31,600 | — | — |
| 2013-04-23 | $25.85 | $36.04 | 131,500 | — | — |
| 2013-04-22 | $25.67 | $35.79 | 56,300 | — | — |
| 2013-04-19 | $25.66 | $35.77 | 57,400 | — | — |
| 2013-04-18 | $25.47 | $35.51 | 63,200 | — | — |
| 2013-04-17 | $25.35 | $35.34 | 53,800 | — | — |
| 2013-04-16 | $25.66 | $35.77 | 90,400 | — | — |
| 2013-04-15 | $25.26 | $35.22 | 129,400 | — | — |
| 2013-04-12 | $25.61 | $35.70 | 76,400 | — | — |
| 2013-04-11 | $25.65 | $35.76 | 106,300 | — | — |
| 2013-04-10 | $25.25 | $35.20 | 81,300 | — | — |
| 2013-04-09 | $24.94 | $34.77 | 170,700 | — | — |
| 2013-04-08 | $25.17 | $35.09 | 127,600 | — | — |
| 2013-04-05 | $24.56 | $34.24 | 178,300 | — | — |
| 2013-04-04 | $24.64 | $34.35 | 69,600 | — | — |
| 2013-04-03 | $24.59 | $34.28 | 137,300 | — | — |
| 2013-04-02 | $24.70 | $34.43 | 71,700 | — | — |
| 2013-04-01 | $24.62 | $34.32 | 92,400 | — | — |
| 2013-03-28 | $24.75 | $34.50 | 37,500 | — | — |
| 2013-03-27 | $24.80 | $34.57 | 39,900 | — | — |
| 2013-03-26 | $24.83 | $34.62 | 140,100 | — | — |
| 2013-03-25 | $24.75 | $34.50 | 136,400 | — | — |
| 2013-03-22 | $24.88 | $34.69 | 58,900 | — | — |
| 2013-03-21 | $24.70 | $34.43 | 57,400 | — | — |
| 2013-03-20 | $24.63 | $34.34 | 73,500 | — | — |
| 2013-03-19 | $24.66 | $34.38 | 65,300 | — | — |
| 2013-03-18 | $24.80 | $34.57 | 83,500 | — | — |
| 2013-03-15 | $24.79 | $34.56 | 68,600 | — | — |
| 2013-03-14 | $24.69 | $34.42 | 80,400 | — | — |
| 2013-03-13 | $24.81 | $34.59 | 77,500 | — | — |
| 2013-03-12 | $24.74 | $34.49 | 76,000 | — | — |
| 2013-03-11 | $24.80 | $34.57 | 106,200 | — | — |
| 2013-03-08 | $24.64 | $34.35 | 145,900 | — | — |
| 2013-03-07 | $24.90 | $34.71 | 37,600 | — | — |
| 2013-03-06 | $24.84 | $34.63 | 63,000 | — | — |
| 2013-03-05 | $25.00 | $34.85 | 108,100 | — | — |
| 2013-03-04 | $24.82 | $34.60 | 142,800 | — | — |
| 2013-03-01 | $24.99 | $34.84 | 64,900 | — | — |
| 2013-02-28 | $24.96 | $34.80 | 146,900 | — | — |
| 2013-02-27 | $25.00 | $34.85 | 42,200 | — | — |
| 2013-02-26 | $26.72 | $35.13 | 432,900 | — | — |
| 2013-02-25 | $26.79 | $35.22 | 379,600 | — | — |
| 2013-02-22 | $26.57 | $34.93 | 294,500 | — | — |
| 2013-02-21 | $26.22 | $34.47 | 192,500 | — | — |
| 2013-02-20 | $26.55 | $34.91 | 243,900 | — | — |
| 2013-02-19 | $26.52 | $34.87 | 334,400 | — | — |
| 2013-02-15 | $25.86 | $34.00 | 215,400 | — | — |
| 2013-02-14 | $25.97 | $34.15 | 404,100 | — | — |
| 2013-02-13 | $25.68 | $33.76 | 307,900 | — | — |
| 2013-02-12 | $24.83 | $32.65 | 96,300 | — | — |
| 2013-02-11 | $24.85 | $32.67 | 97,900 | — | — |
| 2013-02-08 | $24.80 | $32.61 | 114,000 | — | — |
| 2013-02-07 | $24.49 | $32.20 | 130,500 | — | — |
| 2013-02-06 | $24.45 | $32.15 | 77,800 | — | — |
| 2013-02-05 | $24.33 | $31.99 | 106,500 | — | — |
| 2013-02-04 | $24.26 | $31.90 | 86,500 | — | — |
| 2013-02-01 | $24.25 | $31.88 | 78,500 | — | — |
| 2013-01-31 | $23.90 | $31.42 | 135,400 | — | — |
| 2013-01-30 | $24.23 | $31.86 | 68,700 | — | — |
| 2013-01-29 | $24.14 | $31.74 | 54,700 | — | — |
| 2013-01-28 | $24.05 | $31.62 | 76,800 | — | — |
| 2013-01-25 | $23.97 | $31.52 | 82,300 | — | — |
| 2013-01-24 | $23.78 | $31.27 | 131,500 | — | — |
| 2013-01-23 | $23.97 | $31.52 | 47,500 | — | — |
| 2013-01-22 | $24.00 | $31.56 | 140,000 | — | — |
| 2013-01-18 | $24.00 | $31.56 | 60,000 | — | — |
| 2013-01-17 | $23.88 | $31.40 | 126,700 | — | — |
| 2013-01-16 | $23.85 | $31.36 | 83,000 | — | — |
| 2013-01-15 | $23.74 | $31.21 | 59,700 | — | — |
| 2013-01-14 | $23.82 | $31.32 | 84,700 | — | — |
| 2013-01-11 | $23.80 | $31.29 | 96,100 | — | — |
| 2013-01-10 | $23.65 | $31.10 | 72,600 | — | — |
| 2013-01-09 | $23.54 | $30.95 | 109,800 | — | — |
| 2013-01-08 | $23.57 | $30.99 | 88,200 | — | — |
| 2013-01-07 | $23.57 | $30.99 | 132,100 | — | — |
| 2013-01-04 | $23.46 | $30.85 | 187,600 | — | — |
| 2013-01-03 | $23.07 | $30.33 | 149,900 | — | — |
| 2013-01-02 | $23.06 | $30.32 | 315,600 | — | — |