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
- 2010-03-24 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 | $28.37 | $31.92 | 98,000 | — | — |
| 2013-12-30 | $28.51 | $32.07 | 47,600 | — | — |
| 2013-12-27 | $28.90 | $32.51 | 61,300 | — | — |
| 2013-12-26 | $28.96 | $32.58 | 46,000 | — | — |
| 2013-12-24 | $29.21 | $32.86 | 146,000 | — | — |
| 2013-12-23 | $28.99 | $32.61 | 153,400 | — | — |
| 2013-12-20 | $28.15 | $31.67 | 219,100 | — | — |
| 2013-12-19 | $27.05 | $30.43 | 54,000 | — | — |
| 2013-12-18 | $27.47 | $30.90 | 72,700 | — | — |
| 2013-12-17 | $26.89 | $30.25 | 85,400 | — | — |
| 2013-12-16 | $27.52 | $30.96 | 74,900 | — | — |
| 2013-12-13 | $27.03 | $30.41 | 62,100 | — | — |
| 2013-12-12 | $27.10 | $30.49 | 63,400 | — | — |
| 2013-12-11 | $27.00 | $30.37 | 79,400 | — | — |
| 2013-12-10 | $27.27 | $30.68 | 117,200 | — | — |
| 2013-12-09 | $27.49 | $30.93 | 187,400 | — | — |
| 2013-12-06 | $27.74 | $31.21 | 181,000 | — | — |
| 2013-12-05 | $26.53 | $29.85 | 42,600 | — | — |
| 2013-12-04 | $26.70 | $30.04 | 82,500 | — | — |
| 2013-12-03 | $26.87 | $30.23 | 154,900 | — | — |
| 2013-12-02 | $26.95 | $30.32 | 94,100 | — | — |
| 2013-11-29 | $28.00 | $31.50 | 36,700 | — | — |
| 2013-11-27 | $27.87 | $31.35 | 56,700 | — | — |
| 2013-11-26 | $27.81 | $31.29 | 76,400 | — | — |
| 2013-11-25 | $27.05 | $30.43 | 137,900 | — | — |
| 2013-11-22 | $26.64 | $29.97 | 42,300 | — | — |
| 2013-11-21 | $26.58 | $29.90 | 89,100 | — | — |
| 2013-11-20 | $25.94 | $29.18 | 66,300 | — | — |
| 2013-11-19 | $26.00 | $29.25 | 70,300 | — | — |
| 2013-11-18 | $25.97 | $29.22 | 69,000 | — | — |
| 2013-11-15 | $25.83 | $29.06 | 112,100 | — | — |
| 2013-11-14 | $26.07 | $29.33 | 132,800 | — | — |
| 2013-11-13 | $25.51 | $28.70 | 55,200 | — | — |
| 2013-11-12 | $25.33 | $28.50 | 109,100 | — | — |
| 2013-11-11 | $24.97 | $28.09 | 70,100 | — | — |
| 2013-11-08 | $25.07 | $28.20 | 107,500 | — | — |
| 2013-11-07 | $24.24 | $27.27 | 87,100 | — | — |
| 2013-11-06 | $24.50 | $27.56 | 119,400 | — | — |
| 2013-11-05 | $24.38 | $27.43 | 272,400 | — | — |
| 2013-11-04 | $24.58 | $27.65 | 190,700 | — | — |
| 2013-11-01 | $24.37 | $27.42 | 236,200 | — | — |
| 2013-10-31 | $25.11 | $28.25 | 153,000 | — | — |
| 2013-10-30 | $24.99 | $28.11 | 130,800 | — | — |
| 2013-10-29 | $25.39 | $28.41 | 149,500 | — | — |
| 2013-10-28 | $25.34 | $28.35 | 86,200 | — | — |
| 2013-10-25 | $25.40 | $28.42 | 99,100 | — | — |
| 2013-10-24 | $25.80 | $28.86 | 92,500 | — | — |
| 2013-10-23 | $25.52 | $28.55 | 73,300 | — | — |
| 2013-10-22 | $25.21 | $28.20 | 89,600 | — | — |
| 2013-10-21 | $24.91 | $27.87 | 68,600 | — | — |
| 2013-10-18 | $24.65 | $27.58 | 90,100 | — | — |
| 2013-10-17 | $24.51 | $27.42 | 61,900 | — | — |
| 2013-10-16 | $24.23 | $27.11 | 36,000 | — | — |
| 2013-10-15 | $24.04 | $26.90 | 59,700 | — | — |
| 2013-10-14 | $24.20 | $27.07 | 38,100 | — | — |
| 2013-10-11 | $24.20 | $27.07 | 65,000 | — | — |
| 2013-10-10 | $23.46 | $26.25 | 70,000 | — | — |
| 2013-10-09 | $23.26 | $26.02 | 74,400 | — | — |
| 2013-10-08 | $23.25 | $26.01 | 83,900 | — | — |
| 2013-10-07 | $23.50 | $26.29 | 37,400 | — | — |
| 2013-10-04 | $23.83 | $26.66 | 28,700 | — | — |
| 2013-10-03 | $23.63 | $26.44 | 61,900 | — | — |
| 2013-10-02 | $23.74 | $26.56 | 108,800 | — | — |
| 2013-10-01 | $24.16 | $27.03 | 91,200 | — | — |
| 2013-09-30 | $24.15 | $27.02 | 134,900 | — | — |
| 2013-09-27 | $24.31 | $27.20 | 74,500 | — | — |
| 2013-09-26 | $24.38 | $27.28 | 48,400 | — | — |
| 2013-09-25 | $24.59 | $27.51 | 59,900 | — | — |
| 2013-09-24 | $24.67 | $27.60 | 81,600 | — | — |
| 2013-09-23 | $24.75 | $27.69 | 56,200 | — | — |
| 2013-09-20 | $24.69 | $27.62 | 91,900 | — | — |
| 2013-09-19 | $24.45 | $27.35 | 74,300 | — | — |
| 2013-09-18 | $24.81 | $27.76 | 268,400 | — | — |
| 2013-09-17 | $24.68 | $27.61 | 54,000 | — | — |
| 2013-09-16 | $24.17 | $27.04 | 73,900 | — | — |
| 2013-09-13 | $24.26 | $27.14 | 70,900 | — | — |
| 2013-09-12 | $24.37 | $27.26 | 44,500 | — | — |
| 2013-09-11 | $24.46 | $27.37 | 96,500 | — | — |
| 2013-09-10 | $24.49 | $27.40 | 101,600 | — | — |
| 2013-09-09 | $23.88 | $26.72 | 115,200 | — | — |
| 2013-09-06 | $23.74 | $26.56 | 75,100 | — | — |
| 2013-09-05 | $23.58 | $26.38 | 59,000 | — | — |
| 2013-09-04 | $23.34 | $26.11 | 328,500 | — | — |
| 2013-09-03 | $23.10 | $25.84 | 125,600 | — | — |
| 2013-08-30 | $22.73 | $25.43 | 169,700 | — | — |
| 2013-08-29 | $22.91 | $25.63 | 109,700 | — | — |
| 2013-08-28 | $22.82 | $25.53 | 85,100 | — | — |
| 2013-08-27 | $22.70 | $25.40 | 127,400 | — | — |
| 2013-08-26 | $23.44 | $26.22 | 33,500 | — | — |
| 2013-08-23 | $23.68 | $26.49 | 86,700 | — | — |
| 2013-08-22 | $23.99 | $26.84 | 37,300 | — | — |
| 2013-08-21 | $23.74 | $26.56 | 66,800 | — | — |
| 2013-08-20 | $23.82 | $26.65 | 139,100 | — | — |
| 2013-08-19 | $23.38 | $26.16 | 84,100 | — | — |
| 2013-08-16 | $23.55 | $26.35 | 65,700 | — | — |
| 2013-08-15 | $23.32 | $26.09 | 163,600 | — | — |
| 2013-08-14 | $23.72 | $26.54 | 62,700 | — | — |
| 2013-08-13 | $23.81 | $26.64 | 190,700 | — | — |
| 2013-08-12 | $23.74 | $26.56 | 104,500 | — | — |
| 2013-08-09 | $23.48 | $26.27 | 89,100 | — | — |
| 2013-08-08 | $23.60 | $26.40 | 77,800 | — | — |
| 2013-08-07 | $23.40 | $26.18 | 82,600 | — | — |
| 2013-08-06 | $23.63 | $26.44 | 123,800 | — | — |
| 2013-08-05 | $24.22 | $27.10 | 62,200 | — | — |
| 2013-08-02 | $24.27 | $27.15 | 141,100 | — | — |
| 2013-08-01 | $23.95 | $26.79 | 108,200 | — | — |
| 2013-07-31 | $23.57 | $26.21 | 215,400 | — | — |
| 2013-07-30 | $23.84 | $26.51 | 66,200 | — | — |
| 2013-07-29 | $23.93 | $26.61 | 117,000 | — | — |
| 2013-07-26 | $24.19 | $26.90 | 99,900 | — | — |
| 2013-07-25 | $24.25 | $26.97 | 172,800 | — | — |
| 2013-07-24 | $23.98 | $26.67 | 160,600 | — | — |
| 2013-07-23 | $23.70 | $26.36 | 194,900 | — | — |
| 2013-07-22 | $23.03 | $25.61 | 96,400 | — | — |
| 2013-07-19 | $22.91 | $25.48 | 86,700 | — | — |
| 2013-07-18 | $22.80 | $25.36 | 89,600 | — | — |
| 2013-07-17 | $22.40 | $24.91 | 404,200 | — | — |
| 2013-07-16 | $22.38 | $24.89 | 246,900 | — | — |
| 2013-07-15 | $22.24 | $24.73 | 124,300 | — | — |
| 2013-07-12 | $21.62 | $24.04 | 49,100 | — | — |
| 2013-07-11 | $21.73 | $24.17 | 70,900 | — | — |
| 2013-07-10 | $21.95 | $24.41 | 199,200 | — | — |
| 2013-07-09 | $21.54 | $23.96 | 226,700 | — | — |
| 2013-07-08 | $21.69 | $24.12 | 86,600 | — | — |
| 2013-07-05 | $21.67 | $24.10 | 77,600 | — | — |
| 2013-07-03 | $21.28 | $23.67 | 90,100 | — | — |
| 2013-07-02 | $21.06 | $23.42 | 123,500 | — | — |
| 2013-07-01 | $20.72 | $23.04 | 177,300 | — | — |
| 2013-06-28 | $20.73 | $23.05 | 245,800 | — | — |
| 2013-06-27 | $20.51 | $22.81 | 73,000 | — | — |
| 2013-06-26 | $20.13 | $22.39 | 78,600 | — | — |
| 2013-06-25 | $20.08 | $22.33 | 162,500 | — | — |
| 2013-06-24 | $19.81 | $22.03 | 172,500 | — | — |
| 2013-06-21 | $19.93 | $22.16 | 336,100 | — | — |
| 2013-06-20 | $19.91 | $22.14 | 246,300 | — | — |
| 2013-06-19 | $20.09 | $22.34 | 108,900 | — | — |
| 2013-06-18 | $20.26 | $22.53 | 251,400 | — | — |
| 2013-06-17 | $20.16 | $22.42 | 138,500 | — | — |
| 2013-06-14 | $20.11 | $22.36 | 40,900 | — | — |
| 2013-06-13 | $20.48 | $22.78 | 85,400 | — | — |
| 2013-06-12 | $20.42 | $22.71 | 133,000 | — | — |
| 2013-06-11 | $20.61 | $22.92 | 159,400 | — | — |
| 2013-06-10 | $20.51 | $22.81 | 74,500 | — | — |
| 2013-06-07 | $20.32 | $22.60 | 113,200 | — | — |
| 2013-06-06 | $20.06 | $22.31 | 198,500 | — | — |
| 2013-06-05 | $19.74 | $21.95 | 66,000 | — | — |
| 2013-06-04 | $19.72 | $21.93 | 186,900 | — | — |
| 2013-06-03 | $19.98 | $22.22 | 139,400 | — | — |
| 2013-05-31 | $19.79 | $22.01 | 183,100 | — | — |
| 2013-05-30 | $20.07 | $22.32 | 77,800 | — | — |
| 2013-05-29 | $20.20 | $22.46 | 79,200 | — | — |
| 2013-05-28 | $20.61 | $22.92 | 164,000 | — | — |
| 2013-05-24 | $20.80 | $23.13 | 48,800 | — | — |
| 2013-05-23 | $20.73 | $23.05 | 69,200 | — | — |
| 2013-05-22 | $20.71 | $23.03 | 121,600 | — | — |
| 2013-05-21 | $20.82 | $23.15 | 79,700 | — | — |
| 2013-05-20 | $20.81 | $23.14 | 138,900 | — | — |
| 2013-05-17 | $20.62 | $22.93 | 72,800 | — | — |
| 2013-05-16 | $20.63 | $22.94 | 87,200 | — | — |
| 2013-05-15 | $20.59 | $22.90 | 127,300 | — | — |
| 2013-05-14 | $20.19 | $22.45 | 119,300 | — | — |
| 2013-05-13 | $20.20 | $22.46 | 99,400 | — | — |
| 2013-05-10 | $20.42 | $22.71 | 48,600 | — | — |
| 2013-05-09 | $20.44 | $22.73 | 106,600 | — | — |
| 2013-05-08 | $20.45 | $22.74 | 114,600 | — | — |
| 2013-05-07 | $20.23 | $22.50 | 95,200 | — | — |
| 2013-05-06 | $19.91 | $22.14 | 53,800 | — | — |
| 2013-05-03 | $19.59 | $21.79 | 85,100 | — | — |
| 2013-05-02 | $19.68 | $21.89 | 60,600 | — | — |
| 2013-05-01 | $19.70 | $21.76 | 126,500 | — | — |
| 2013-04-30 | $20.32 | $22.45 | 160,100 | — | — |
| 2013-04-29 | $19.53 | $21.58 | 135,400 | — | — |
| 2013-04-26 | $19.19 | $21.20 | 106,300 | — | — |
| 2013-04-25 | $19.23 | $21.24 | 172,500 | — | — |
| 2013-04-24 | $19.21 | $21.22 | 209,400 | — | — |
| 2013-04-23 | $18.89 | $20.87 | 181,300 | — | — |
| 2013-04-22 | $18.21 | $20.12 | 146,800 | — | — |
| 2013-04-19 | $18.56 | $20.50 | 84,000 | — | — |
| 2013-04-18 | $18.47 | $20.41 | 196,300 | — | — |
| 2013-04-17 | $18.51 | $20.45 | 115,900 | — | — |
| 2013-04-16 | $18.62 | $20.57 | 173,100 | — | — |
| 2013-04-15 | $18.00 | $19.89 | 151,100 | — | — |
| 2013-04-12 | $18.43 | $20.36 | 107,800 | — | — |
| 2013-04-11 | $18.85 | $20.83 | 110,100 | — | — |
| 2013-04-10 | $19.25 | $21.27 | 177,300 | — | — |
| 2013-04-09 | $18.60 | $20.55 | 117,600 | — | — |
| 2013-04-08 | $18.43 | $20.36 | 95,800 | — | — |
| 2013-04-05 | $18.34 | $20.26 | 44,600 | — | — |
| 2013-04-04 | $18.32 | $20.24 | 80,500 | — | — |
| 2013-04-03 | $18.60 | $20.55 | 65,600 | — | — |
| 2013-04-02 | $18.94 | $20.92 | 167,600 | — | — |
| 2013-04-01 | $18.76 | $20.73 | 89,600 | — | — |
| 2013-03-28 | $18.81 | $20.78 | 159,100 | — | — |
| 2013-03-27 | $18.91 | $20.89 | 79,900 | — | — |
| 2013-03-26 | $19.25 | $21.27 | 55,600 | — | — |
| 2013-03-25 | $19.33 | $21.36 | 40,200 | — | — |
| 2013-03-22 | $19.09 | $21.09 | 28,900 | — | — |
| 2013-03-21 | $19.01 | $21.00 | 58,700 | — | — |
| 2013-03-20 | $19.10 | $21.10 | 48,000 | — | — |
| 2013-03-19 | $18.99 | $20.98 | 61,900 | — | — |
| 2013-03-18 | $19.18 | $21.19 | 59,900 | — | — |
| 2013-03-15 | $19.34 | $21.37 | 113,900 | — | — |
| 2013-03-14 | $19.16 | $21.17 | 58,300 | — | — |
| 2013-03-13 | $18.68 | $20.64 | 102,000 | — | — |
| 2013-03-12 | $18.73 | $20.69 | 75,200 | — | — |
| 2013-03-11 | $18.56 | $20.50 | 78,700 | — | — |
| 2013-03-08 | $18.76 | $20.73 | 72,800 | — | — |
| 2013-03-07 | $18.65 | $20.60 | 83,900 | — | — |
| 2013-03-06 | $18.79 | $20.76 | 61,800 | — | — |
| 2013-03-05 | $18.44 | $20.37 | 65,700 | — | — |
| 2013-03-04 | $18.51 | $20.45 | 89,200 | — | — |
| 2013-03-01 | $17.95 | $19.83 | 75,000 | — | — |
| 2013-02-28 | $18.27 | $20.18 | 101,000 | — | — |
| 2013-02-27 | $17.88 | $19.75 | 104,100 | — | — |
| 2013-02-26 | $17.97 | $19.85 | 167,800 | — | — |
| 2013-02-25 | $17.58 | $19.42 | 114,700 | — | — |
| 2013-02-22 | $17.90 | $19.78 | 65,900 | — | — |
| 2013-02-21 | $17.53 | $19.37 | 55,000 | — | — |
| 2013-02-20 | $17.26 | $19.07 | 133,800 | — | — |
| 2013-02-19 | $17.53 | $19.37 | 135,300 | — | — |
| 2013-02-15 | $17.53 | $19.37 | 154,400 | — | — |
| 2013-02-14 | $17.22 | $19.02 | 26,100 | — | — |
| 2013-02-13 | $17.30 | $19.11 | 36,700 | — | — |
| 2013-02-12 | $17.33 | $19.15 | 45,400 | — | — |
| 2013-02-11 | $17.30 | $19.11 | 45,600 | — | — |
| 2013-02-08 | $17.14 | $18.94 | 63,000 | — | — |
| 2013-02-07 | $17.27 | $19.08 | 31,100 | — | — |
| 2013-02-06 | $17.44 | $19.27 | 31,800 | — | — |
| 2013-02-05 | $17.43 | $19.26 | 56,300 | — | — |
| 2013-02-04 | $17.45 | $19.28 | 82,900 | — | — |
| 2013-02-01 | $17.59 | $19.43 | 97,400 | — | — |
| 2013-01-31 | $17.23 | $19.04 | 116,700 | — | — |
| 2013-01-30 | $16.97 | $18.75 | 60,200 | — | — |
| 2013-01-29 | $16.83 | $18.59 | 62,800 | — | — |
| 2013-01-28 | $16.48 | $18.21 | 52,300 | — | — |
| 2013-01-25 | $16.07 | $17.75 | 38,200 | — | — |
| 2013-01-24 | $16.07 | $17.75 | 103,300 | — | — |
| 2013-01-23 | $16.09 | $17.78 | 44,300 | — | — |
| 2013-01-22 | $16.21 | $17.91 | 65,200 | — | — |
| 2013-01-18 | $16.05 | $17.73 | 78,500 | — | — |
| 2013-01-17 | $16.00 | $17.68 | 88,700 | — | — |
| 2013-01-16 | $15.83 | $17.49 | 33,400 | — | — |
| 2013-01-15 | $15.77 | $17.42 | 29,300 | — | — |
| 2013-01-14 | $15.84 | $17.50 | 18,100 | — | — |
| 2013-01-11 | $15.84 | $17.50 | 15,200 | — | — |
| 2013-01-10 | $15.86 | $17.52 | 23,800 | — | — |
| 2013-01-09 | $15.90 | $17.57 | 21,500 | — | — |
| 2013-01-08 | $15.69 | $17.33 | 24,700 | — | — |
| 2013-01-07 | $15.82 | $17.48 | 31,700 | — | — |
| 2013-01-04 | $15.86 | $17.52 | 50,000 | — | — |
| 2013-01-03 | $15.80 | $17.46 | 54,500 | — | — |
| 2013-01-02 | $15.75 | $17.40 | 134,500 | — | — |