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
- 1999-06-25 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 | $24.71 | $37.00 | 18,600 | — | — |
| 2013-12-30 | $24.90 | $37.29 | 13,700 | — | — |
| 2013-12-27 | $25.23 | $37.78 | 11,000 | — | — |
| 2013-12-26 | $25.10 | $37.59 | 14,600 | — | — |
| 2013-12-24 | $24.81 | $37.15 | 5,400 | — | — |
| 2013-12-23 | $24.27 | $36.35 | 36,500 | — | — |
| 2013-12-20 | $23.07 | $34.55 | 135,700 | — | — |
| 2013-12-19 | $22.91 | $34.31 | 30,200 | — | — |
| 2013-12-18 | $22.86 | $34.23 | 28,200 | — | — |
| 2013-12-17 | $22.66 | $33.93 | 19,600 | — | — |
| 2013-12-16 | $22.79 | $34.13 | 21,300 | — | — |
| 2013-12-13 | $22.50 | $33.69 | 33,300 | — | — |
| 2013-12-12 | $22.93 | $34.34 | 20,700 | — | — |
| 2013-12-11 | $23.45 | $35.12 | 25,000 | — | — |
| 2013-12-10 | $23.69 | $35.48 | 30,000 | — | — |
| 2013-12-09 | $24.93 | $37.05 | 23,300 | — | — |
| 2013-12-06 | $25.16 | $37.39 | 5,900 | — | — |
| 2013-12-05 | $24.70 | $36.71 | 21,900 | — | — |
| 2013-12-04 | $24.61 | $36.57 | 26,400 | — | — |
| 2013-12-03 | $24.74 | $36.77 | 21,600 | — | — |
| 2013-12-02 | $24.74 | $36.77 | 24,500 | — | — |
| 2013-11-29 | $25.70 | $38.19 | 15,800 | — | — |
| 2013-11-27 | $26.20 | $38.94 | 19,500 | — | — |
| 2013-11-26 | $25.62 | $38.07 | 23,000 | — | — |
| 2013-11-25 | $25.29 | $37.58 | 23,000 | — | — |
| 2013-11-22 | $24.88 | $36.98 | 17,000 | — | — |
| 2013-11-21 | $23.83 | $35.41 | 16,800 | — | — |
| 2013-11-20 | $22.98 | $34.15 | 10,900 | — | — |
| 2013-11-19 | $23.19 | $34.46 | 16,200 | — | — |
| 2013-11-18 | $23.31 | $34.64 | 18,900 | — | — |
| 2013-11-15 | $23.49 | $34.91 | 16,900 | — | — |
| 2013-11-14 | $23.18 | $34.45 | 9,600 | — | — |
| 2013-11-13 | $23.41 | $34.79 | 9,300 | — | — |
| 2013-11-12 | $23.43 | $34.82 | 11,800 | — | — |
| 2013-11-11 | $23.58 | $35.04 | 13,300 | — | — |
| 2013-11-08 | $23.82 | $35.40 | 37,200 | — | — |
| 2013-11-07 | $23.34 | $34.69 | 50,800 | — | — |
| 2013-11-06 | $23.36 | $34.72 | 28,100 | — | — |
| 2013-11-05 | $23.09 | $34.31 | 15,800 | — | — |
| 2013-11-04 | $23.82 | $35.40 | 43,400 | — | — |
| 2013-11-01 | $23.36 | $34.72 | 69,300 | — | — |
| 2013-10-31 | $23.67 | $35.18 | 46,600 | — | — |
| 2013-10-30 | $23.65 | $35.15 | 29,100 | — | — |
| 2013-10-29 | $24.28 | $36.08 | 33,200 | — | — |
| 2013-10-28 | $24.14 | $35.88 | 36,400 | — | — |
| 2013-10-25 | $23.91 | $35.53 | 23,400 | — | — |
| 2013-10-24 | $23.35 | $34.70 | 33,300 | — | — |
| 2013-10-23 | $22.41 | $33.30 | 16,700 | — | — |
| 2013-10-22 | $22.50 | $33.44 | 19,800 | — | — |
| 2013-10-21 | $22.41 | $33.30 | 26,200 | — | — |
| 2013-10-18 | $22.40 | $33.29 | 37,400 | — | — |
| 2013-10-17 | $21.96 | $32.64 | 29,500 | — | — |
| 2013-10-16 | $22.07 | $32.80 | 25,900 | — | — |
| 2013-10-15 | $21.88 | $32.52 | 14,800 | — | — |
| 2013-10-14 | $22.33 | $33.19 | 16,600 | — | — |
| 2013-10-11 | $21.98 | $32.67 | 29,400 | — | — |
| 2013-10-10 | $21.27 | $31.61 | 26,700 | — | — |
| 2013-10-09 | $20.70 | $30.76 | 21,000 | — | — |
| 2013-10-08 | $20.30 | $30.17 | 35,800 | — | — |
| 2013-10-07 | $20.36 | $30.26 | 14,500 | — | — |
| 2013-10-04 | $20.65 | $30.69 | 15,900 | — | — |
| 2013-10-03 | $20.32 | $30.20 | 29,900 | — | — |
| 2013-10-02 | $20.63 | $30.66 | 26,900 | — | — |
| 2013-10-01 | $20.56 | $30.55 | 21,000 | — | — |
| 2013-09-30 | $20.46 | $30.41 | 56,500 | — | — |
| 2013-09-27 | $20.78 | $30.88 | 34,500 | — | — |
| 2013-09-26 | $20.70 | $30.76 | 27,400 | — | — |
| 2013-09-25 | $19.91 | $29.59 | 62,200 | — | — |
| 2013-09-24 | $19.20 | $28.53 | 33,700 | — | — |
| 2013-09-23 | $19.73 | $29.32 | 25,900 | — | — |
| 2013-09-20 | $19.79 | $29.41 | 83,600 | — | — |
| 2013-09-19 | $19.45 | $28.91 | 31,700 | — | — |
| 2013-09-18 | $19.33 | $28.73 | 30,800 | — | — |
| 2013-09-17 | $19.42 | $28.86 | 15,300 | — | — |
| 2013-09-16 | $19.59 | $29.11 | 43,600 | — | — |
| 2013-09-13 | $19.66 | $29.22 | 24,000 | — | — |
| 2013-09-12 | $19.55 | $29.05 | 34,300 | — | — |
| 2013-09-11 | $19.63 | $29.17 | 16,700 | — | — |
| 2013-09-10 | $19.36 | $28.77 | 12,600 | — | — |
| 2013-09-09 | $19.12 | $28.13 | 37,800 | — | — |
| 2013-09-06 | $19.11 | $28.12 | 13,900 | — | — |
| 2013-09-05 | $19.27 | $28.35 | 20,700 | — | — |
| 2013-09-04 | $18.69 | $27.50 | 19,500 | — | — |
| 2013-09-03 | $18.93 | $27.85 | 37,000 | — | — |
| 2013-08-30 | $18.54 | $27.28 | 46,400 | — | — |
| 2013-08-29 | $19.47 | $28.65 | 22,400 | — | — |
| 2013-08-28 | $19.68 | $28.96 | 8,900 | — | — |
| 2013-08-27 | $19.48 | $28.66 | 21,400 | — | — |
| 2013-08-26 | $19.93 | $29.32 | 19,400 | — | — |
| 2013-08-23 | $19.77 | $29.09 | 26,000 | — | — |
| 2013-08-22 | $19.80 | $29.13 | 13,300 | — | — |
| 2013-08-21 | $19.74 | $29.04 | 14,800 | — | — |
| 2013-08-20 | $20.45 | $30.09 | 15,500 | — | — |
| 2013-08-19 | $21.13 | $31.09 | 25,000 | — | — |
| 2013-08-16 | $21.17 | $31.15 | 67,500 | — | — |
| 2013-08-15 | $21.53 | $31.68 | 41,900 | — | — |
| 2013-08-14 | $21.56 | $31.72 | 14,000 | — | — |
| 2013-08-13 | $21.51 | $31.65 | 8,100 | — | — |
| 2013-08-12 | $21.23 | $31.24 | 10,000 | — | — |
| 2013-08-09 | $20.93 | $30.80 | 11,800 | — | — |
| 2013-08-08 | $21.73 | $31.97 | 10,000 | — | — |
| 2013-08-07 | $21.26 | $31.28 | 25,800 | — | — |
| 2013-08-06 | $21.28 | $31.31 | 27,600 | — | — |
| 2013-08-05 | $21.07 | $31.00 | 11,100 | — | — |
| 2013-08-02 | $20.91 | $30.77 | 10,100 | — | — |
| 2013-08-01 | $20.70 | $30.46 | 36,600 | — | — |
| 2013-07-31 | $20.13 | $29.62 | 18,700 | — | — |
| 2013-07-30 | $20.59 | $30.30 | 3,700 | — | — |
| 2013-07-29 | $20.83 | $30.65 | 8,300 | — | — |
| 2013-07-26 | $20.94 | $30.81 | 11,100 | — | — |
| 2013-07-25 | $21.32 | $31.37 | 24,200 | — | — |
| 2013-07-24 | $21.37 | $31.44 | 9,500 | — | — |
| 2013-07-23 | $21.26 | $31.28 | 43,500 | — | — |
| 2013-07-22 | $21.07 | $31.00 | 26,700 | — | — |
| 2013-07-19 | $21.63 | $31.83 | 14,000 | — | — |
| 2013-07-18 | $21.58 | $31.75 | 11,100 | — | — |
| 2013-07-17 | $21.16 | $31.13 | 18,900 | — | — |
| 2013-07-16 | $21.30 | $31.34 | 14,700 | — | — |
| 2013-07-15 | $20.79 | $30.59 | 25,600 | — | — |
| 2013-07-12 | $21.45 | $31.56 | 22,300 | — | — |
| 2013-07-11 | $21.05 | $30.97 | 14,000 | — | — |
| 2013-07-10 | $20.81 | $30.62 | 26,500 | — | — |
| 2013-07-09 | $20.77 | $30.56 | 8,000 | — | — |
| 2013-07-08 | $20.66 | $30.40 | 19,100 | — | — |
| 2013-07-05 | $20.83 | $30.65 | 24,500 | — | — |
| 2013-07-03 | $20.03 | $29.47 | 9,700 | — | — |
| 2013-07-02 | $19.84 | $29.19 | 22,800 | — | — |
| 2013-07-01 | $19.52 | $28.72 | 21,400 | — | — |
| 2013-06-28 | $18.41 | $27.09 | 93,100 | — | — |
| 2013-06-27 | $18.49 | $27.21 | 56,000 | — | — |
| 2013-06-26 | $18.19 | $26.76 | 16,400 | — | — |
| 2013-06-25 | $18.40 | $27.07 | 76,400 | — | — |
| 2013-06-24 | $18.28 | $26.90 | 41,100 | — | — |
| 2013-06-21 | $18.38 | $27.04 | 110,900 | — | — |
| 2013-06-20 | $18.41 | $27.09 | 20,500 | — | — |
| 2013-06-19 | $18.54 | $27.28 | 17,100 | — | — |
| 2013-06-18 | $18.99 | $27.94 | 17,500 | — | — |
| 2013-06-17 | $18.84 | $27.72 | 8,900 | — | — |
| 2013-06-14 | $18.71 | $27.53 | 132,200 | — | — |
| 2013-06-13 | $18.70 | $27.51 | 127,000 | — | — |
| 2013-06-12 | $18.79 | $27.65 | 8,100 | — | — |
| 2013-06-11 | $18.98 | $27.93 | 28,800 | — | — |
| 2013-06-10 | $19.65 | $28.65 | 12,600 | — | — |
| 2013-06-07 | $19.73 | $28.76 | 6,400 | — | — |
| 2013-06-06 | $19.57 | $28.53 | 30,400 | — | — |
| 2013-06-05 | $19.51 | $28.44 | 8,500 | — | — |
| 2013-06-04 | $19.89 | $29.00 | 24,800 | — | — |
| 2013-06-03 | $20.29 | $29.58 | 50,100 | — | — |
| 2013-05-31 | $19.51 | $28.44 | 26,600 | — | — |
| 2013-05-30 | $19.73 | $28.76 | 20,100 | — | — |
| 2013-05-29 | $19.73 | $28.76 | 4,400 | — | — |
| 2013-05-28 | $20.13 | $29.35 | 16,500 | — | — |
| 2013-05-24 | $19.87 | $28.97 | 5,000 | — | — |
| 2013-05-23 | $19.79 | $28.85 | 21,900 | — | — |
| 2013-05-22 | $19.73 | $28.76 | 41,000 | — | — |
| 2013-05-21 | $20.00 | $29.16 | 6,000 | — | — |
| 2013-05-20 | $20.16 | $29.39 | 6,700 | — | — |
| 2013-05-17 | $19.96 | $29.10 | 13,600 | — | — |
| 2013-05-16 | $19.87 | $28.97 | 5,200 | — | — |
| 2013-05-15 | $19.85 | $28.94 | 6,900 | — | — |
| 2013-05-14 | $19.93 | $29.06 | 14,400 | — | — |
| 2013-05-13 | $19.74 | $28.78 | 3,400 | — | — |
| 2013-05-10 | $19.79 | $28.85 | 13,500 | — | — |
| 2013-05-09 | $19.75 | $28.79 | 15,200 | — | — |
| 2013-05-08 | $19.81 | $28.88 | 20,700 | — | — |
| 2013-05-07 | $19.66 | $28.66 | 28,500 | — | — |
| 2013-05-06 | $19.59 | $28.56 | 11,500 | — | — |
| 2013-05-03 | $19.42 | $28.31 | 12,300 | — | — |
| 2013-05-02 | $19.03 | $27.74 | 17,900 | — | — |
| 2013-05-01 | $18.76 | $27.35 | 82,400 | — | — |
| 2013-04-30 | $19.13 | $27.89 | 25,900 | — | — |
| 2013-04-29 | $19.40 | $28.28 | 11,500 | — | — |
| 2013-04-26 | $19.52 | $28.46 | 35,700 | — | — |
| 2013-04-25 | $19.39 | $28.27 | 54,500 | — | — |
| 2013-04-24 | $19.92 | $29.04 | 11,700 | — | — |
| 2013-04-23 | $19.84 | $28.92 | 11,300 | — | — |
| 2013-04-22 | $19.32 | $28.17 | 4,100 | — | — |
| 2013-04-19 | $19.11 | $27.86 | 13,500 | — | — |
| 2013-04-18 | $18.72 | $27.29 | 16,000 | — | — |
| 2013-04-17 | $18.82 | $27.44 | 17,200 | — | — |
| 2013-04-16 | $19.44 | $28.34 | 9,300 | — | — |
| 2013-04-15 | $19.05 | $27.77 | 50,200 | — | — |
| 2013-04-12 | $19.86 | $28.95 | 7,800 | — | — |
| 2013-04-11 | $19.94 | $29.07 | 12,900 | — | — |
| 2013-04-10 | $19.93 | $29.06 | 12,800 | — | — |
| 2013-04-09 | $19.19 | $27.98 | 11,700 | — | — |
| 2013-04-08 | $19.57 | $28.53 | 6,200 | — | — |
| 2013-04-05 | $19.62 | $28.60 | 13,000 | — | — |
| 2013-04-04 | $19.77 | $28.82 | 6,800 | — | — |
| 2013-04-03 | $19.50 | $28.43 | 18,100 | — | — |
| 2013-04-02 | $19.62 | $28.60 | 9,400 | — | — |
| 2013-04-01 | $19.73 | $28.76 | 33,500 | — | — |
| 2013-03-28 | $19.96 | $29.10 | 28,100 | — | — |
| 2013-03-27 | $20.05 | $29.23 | 9,400 | — | — |
| 2013-03-26 | $19.99 | $29.14 | 43,800 | — | — |
| 2013-03-25 | $19.99 | $29.14 | 9,100 | — | — |
| 2013-03-22 | $19.89 | $29.00 | 5,900 | — | — |
| 2013-03-21 | $20.00 | $29.16 | 4,300 | — | — |
| 2013-03-20 | $20.10 | $29.30 | 13,300 | — | — |
| 2013-03-19 | $19.96 | $29.10 | 10,700 | — | — |
| 2013-03-18 | $20.02 | $29.19 | 4,800 | — | — |
| 2013-03-15 | $20.00 | $29.16 | 57,200 | — | — |
| 2013-03-14 | $20.01 | $29.17 | 15,600 | — | — |
| 2013-03-13 | $20.00 | $29.16 | 4,300 | — | — |
| 2013-03-12 | $19.92 | $29.04 | 8,000 | — | — |
| 2013-03-11 | $19.95 | $28.82 | 9,800 | — | — |
| 2013-03-08 | $20.00 | $28.89 | 18,300 | — | — |
| 2013-03-07 | $20.04 | $28.95 | 11,500 | — | — |
| 2013-03-06 | $20.00 | $28.89 | 5,400 | — | — |
| 2013-03-05 | $19.91 | $28.76 | 19,000 | — | — |
| 2013-03-04 | $20.00 | $28.89 | 10,200 | — | — |
| 2013-03-01 | $20.09 | $29.02 | 6,100 | — | — |
| 2013-02-28 | $19.93 | $28.79 | 11,700 | — | — |
| 2013-02-27 | $19.89 | $28.74 | 25,500 | — | — |
| 2013-02-26 | $19.81 | $28.62 | 21,700 | — | — |
| 2013-02-25 | $19.54 | $28.23 | 18,500 | — | — |
| 2013-02-22 | $20.00 | $28.89 | 21,400 | — | — |
| 2013-02-21 | $20.07 | $29.00 | 23,500 | — | — |
| 2013-02-20 | $19.98 | $28.87 | 21,300 | — | — |
| 2013-02-19 | $20.35 | $29.40 | 14,400 | — | — |
| 2013-02-15 | $20.22 | $29.21 | 33,700 | — | — |
| 2013-02-14 | $20.00 | $28.89 | 12,000 | — | — |
| 2013-02-13 | $20.07 | $29.00 | 25,700 | — | — |
| 2013-02-12 | $20.10 | $29.04 | 7,600 | — | — |
| 2013-02-11 | $19.78 | $28.58 | 17,500 | — | — |
| 2013-02-08 | $20.02 | $28.92 | 12,600 | — | — |
| 2013-02-07 | $19.79 | $28.59 | 17,000 | — | — |
| 2013-02-06 | $19.91 | $28.76 | 17,200 | — | — |
| 2013-02-05 | $20.02 | $28.92 | 21,600 | — | — |
| 2013-02-04 | $20.36 | $29.41 | 22,700 | — | — |
| 2013-02-01 | $20.58 | $29.73 | 24,400 | — | — |
| 2013-01-31 | $20.09 | $29.02 | 34,600 | — | — |
| 2013-01-30 | $19.53 | $28.22 | 18,400 | — | — |
| 2013-01-29 | $19.76 | $28.55 | 29,400 | — | — |
| 2013-01-28 | $19.47 | $28.13 | 14,900 | — | — |
| 2013-01-25 | $19.25 | $27.81 | 15,100 | — | — |
| 2013-01-24 | $19.36 | $27.97 | 6,300 | — | — |
| 2013-01-23 | $19.17 | $27.70 | 16,500 | — | — |
| 2013-01-22 | $19.57 | $28.27 | 41,200 | — | — |
| 2013-01-18 | $19.40 | $28.03 | 14,400 | — | — |
| 2013-01-17 | $19.18 | $27.71 | 15,800 | — | — |
| 2013-01-16 | $18.73 | $27.06 | 3,500 | — | — |
| 2013-01-15 | $18.87 | $27.26 | 8,800 | — | — |
| 2013-01-14 | $18.80 | $27.16 | 27,500 | — | — |
| 2013-01-11 | $18.80 | $27.16 | 19,600 | — | — |
| 2013-01-10 | $18.99 | $27.44 | 8,700 | — | — |
| 2013-01-09 | $19.10 | $27.59 | 30,000 | — | — |
| 2013-01-08 | $18.88 | $27.28 | 8,600 | — | — |
| 2013-01-07 | $19.09 | $27.58 | 6,900 | — | — |
| 2013-01-04 | $19.31 | $27.90 | 14,300 | — | — |
| 2013-01-03 | $19.12 | $27.62 | 11,200 | — | — |
| 2013-01-02 | $19.15 | $27.67 | 67,600 | — | — |