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
- 2007-12-13 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 | $21.27 | $21.27 | 140,000 | — | — |
| 2013-12-30 | $21.36 | $21.36 | 214,300 | — | — |
| 2013-12-27 | $20.96 | $20.96 | 153,100 | — | — |
| 2013-12-26 | $20.84 | $20.84 | 157,000 | — | — |
| 2013-12-24 | $20.90 | $20.90 | 294,700 | — | — |
| 2013-12-23 | $20.95 | $20.95 | 397,900 | — | — |
| 2013-12-20 | $20.78 | $20.78 | 711,400 | — | — |
| 2013-12-19 | $20.36 | $20.36 | 525,900 | — | — |
| 2013-12-18 | $19.44 | $19.44 | 408,400 | — | — |
| 2013-12-17 | $19.21 | $19.21 | 189,100 | — | — |
| 2013-12-16 | $19.37 | $19.37 | 440,600 | — | — |
| 2013-12-13 | $19.00 | $19.00 | 305,200 | — | — |
| 2013-12-12 | $19.27 | $19.27 | 715,200 | — | — |
| 2013-12-11 | $18.71 | $18.71 | 389,100 | — | — |
| 2013-12-10 | $18.42 | $18.42 | 135,000 | — | — |
| 2013-12-09 | $18.76 | $18.76 | 299,600 | — | — |
| 2013-12-06 | $18.95 | $18.95 | 279,500 | — | — |
| 2013-12-05 | $18.80 | $18.80 | 292,700 | — | — |
| 2013-12-04 | $18.60 | $18.60 | 145,800 | — | — |
| 2013-12-03 | $18.84 | $18.84 | 299,100 | — | — |
| 2013-12-02 | $19.42 | $19.42 | 483,300 | — | — |
| 2013-11-29 | $19.36 | $19.36 | 94,500 | — | — |
| 2013-11-27 | $19.23 | $19.23 | 253,300 | — | — |
| 2013-11-26 | $19.28 | $19.28 | 699,400 | — | — |
| 2013-11-25 | $19.12 | $19.12 | 299,700 | — | — |
| 2013-11-22 | $19.63 | $19.63 | 1,313,300 | — | — |
| 2013-11-21 | $19.09 | $19.09 | 1,881,500 | — | — |
| 2013-11-20 | $20.09 | $20.09 | 198,400 | — | — |
| 2013-11-19 | $20.24 | $20.24 | 135,200 | — | — |
| 2013-11-18 | $20.78 | $20.78 | 100,900 | — | — |
| 2013-11-15 | $20.98 | $20.98 | 75,500 | — | — |
| 2013-11-14 | $20.91 | $20.91 | 65,900 | — | — |
| 2013-11-13 | $20.85 | $20.85 | 86,300 | — | — |
| 2013-11-12 | $20.77 | $20.77 | 260,300 | — | — |
| 2013-11-11 | $20.54 | $20.54 | 215,600 | — | — |
| 2013-11-08 | $20.67 | $20.67 | 130,800 | — | — |
| 2013-11-07 | $20.54 | $20.54 | 522,100 | — | — |
| 2013-11-06 | $21.68 | $21.68 | 221,700 | — | — |
| 2013-11-05 | $21.93 | $21.93 | 86,000 | — | — |
| 2013-11-04 | $21.92 | $21.92 | 195,600 | — | — |
| 2013-11-01 | $21.60 | $21.60 | 359,800 | — | — |
| 2013-10-31 | $22.33 | $22.33 | 111,900 | — | — |
| 2013-10-30 | $22.56 | $22.56 | 104,200 | — | — |
| 2013-10-29 | $23.18 | $23.18 | 98,400 | — | — |
| 2013-10-28 | $23.15 | $23.15 | 248,900 | — | — |
| 2013-10-25 | $23.17 | $23.17 | 170,400 | — | — |
| 2013-10-24 | $23.47 | $23.47 | 143,300 | — | — |
| 2013-10-23 | $23.59 | $23.59 | 193,200 | — | — |
| 2013-10-22 | $23.54 | $23.54 | 272,900 | — | — |
| 2013-10-21 | $23.28 | $23.28 | 152,700 | — | — |
| 2013-10-18 | $23.30 | $23.30 | 219,900 | — | — |
| 2013-10-17 | $23.21 | $23.21 | 155,100 | — | — |
| 2013-10-16 | $22.25 | $22.25 | 173,900 | — | — |
| 2013-10-15 | $22.23 | $22.23 | 129,000 | — | — |
| 2013-10-14 | $22.53 | $22.53 | 109,100 | — | — |
| 2013-10-11 | $22.32 | $22.32 | 114,700 | — | — |
| 2013-10-10 | $21.76 | $21.76 | 80,400 | — | — |
| 2013-10-09 | $20.80 | $20.80 | 180,900 | — | — |
| 2013-10-08 | $20.91 | $20.91 | 177,900 | — | — |
| 2013-10-07 | $21.12 | $21.12 | 135,900 | — | — |
| 2013-10-04 | $20.98 | $20.98 | 369,800 | — | — |
| 2013-10-03 | $21.29 | $21.29 | 135,800 | — | — |
| 2013-10-02 | $21.87 | $21.87 | 100,800 | — | — |
| 2013-10-01 | $22.13 | $22.13 | 126,300 | — | — |
| 2013-09-30 | $21.53 | $21.53 | 135,100 | — | — |
| 2013-09-27 | $21.81 | $21.81 | 134,600 | — | — |
| 2013-09-26 | $22.05 | $22.05 | 345,200 | — | — |
| 2013-09-25 | $21.91 | $21.91 | 294,600 | — | — |
| 2013-09-24 | $21.01 | $21.01 | 113,100 | — | — |
| 2013-09-23 | $20.98 | $20.98 | 154,800 | — | — |
| 2013-09-20 | $21.25 | $21.25 | 321,500 | — | — |
| 2013-09-19 | $21.98 | $21.98 | 119,900 | — | — |
| 2013-09-18 | $22.04 | $22.04 | 179,100 | — | — |
| 2013-09-17 | $21.73 | $21.73 | 89,800 | — | — |
| 2013-09-16 | $21.48 | $21.48 | 180,900 | — | — |
| 2013-09-13 | $21.18 | $21.18 | 52,000 | — | — |
| 2013-09-12 | $21.10 | $21.10 | 102,600 | — | — |
| 2013-09-11 | $21.24 | $21.24 | 120,600 | — | — |
| 2013-09-10 | $21.16 | $21.16 | 102,400 | — | — |
| 2013-09-09 | $21.05 | $21.05 | 180,200 | — | — |
| 2013-09-06 | $20.12 | $20.12 | 144,500 | — | — |
| 2013-09-05 | $20.16 | $20.16 | 375,600 | — | — |
| 2013-09-04 | $20.08 | $20.08 | 104,700 | — | — |
| 2013-09-03 | $20.46 | $20.46 | 313,600 | — | — |
| 2013-08-30 | $19.96 | $19.96 | 284,500 | — | — |
| 2013-08-29 | $20.55 | $20.55 | 170,500 | — | — |
| 2013-08-28 | $19.98 | $19.98 | 174,100 | — | — |
| 2013-08-27 | $20.05 | $20.05 | 115,700 | — | — |
| 2013-08-26 | $20.73 | $20.73 | 178,200 | — | — |
| 2013-08-23 | $20.29 | $20.29 | 225,500 | — | — |
| 2013-08-22 | $20.35 | $20.35 | 216,800 | — | — |
| 2013-08-21 | $19.85 | $19.85 | 191,300 | — | — |
| 2013-08-20 | $19.98 | $19.98 | 126,400 | — | — |
| 2013-08-19 | $19.51 | $19.51 | 281,400 | — | — |
| 2013-08-16 | $19.68 | $19.68 | 162,300 | — | — |
| 2013-08-15 | $19.87 | $19.87 | 185,500 | — | — |
| 2013-08-14 | $20.23 | $20.23 | 118,600 | — | — |
| 2013-08-13 | $20.16 | $20.16 | 96,200 | — | — |
| 2013-08-12 | $20.55 | $20.55 | 171,900 | — | — |
| 2013-08-09 | $20.54 | $20.54 | 326,500 | — | — |
| 2013-08-08 | $20.59 | $20.59 | 139,000 | — | — |
| 2013-08-07 | $20.82 | $20.82 | 224,600 | — | — |
| 2013-08-06 | $21.66 | $21.66 | 156,800 | — | — |
| 2013-08-05 | $22.00 | $22.00 | 189,900 | — | — |
| 2013-08-02 | $22.03 | $22.03 | 148,600 | — | — |
| 2013-08-01 | $21.90 | $21.90 | 140,000 | — | — |
| 2013-07-31 | $21.61 | $21.61 | 150,000 | — | — |
| 2013-07-30 | $21.29 | $21.29 | 192,900 | — | — |
| 2013-07-29 | $21.53 | $21.53 | 289,600 | — | — |
| 2013-07-26 | $21.74 | $21.74 | 146,400 | — | — |
| 2013-07-25 | $21.84 | $21.84 | 233,200 | — | — |
| 2013-07-24 | $22.17 | $22.17 | 93,600 | — | — |
| 2013-07-23 | $22.52 | $22.52 | 119,800 | — | — |
| 2013-07-22 | $22.50 | $22.50 | 110,000 | — | — |
| 2013-07-19 | $22.24 | $22.24 | 83,800 | — | — |
| 2013-07-18 | $22.57 | $22.57 | 108,100 | — | — |
| 2013-07-17 | $22.30 | $22.30 | 162,300 | — | — |
| 2013-07-16 | $21.91 | $21.91 | 212,400 | — | — |
| 2013-07-15 | $21.95 | $21.95 | 200,600 | — | — |
| 2013-07-12 | $22.06 | $22.06 | 114,000 | — | — |
| 2013-07-11 | $21.92 | $21.92 | 171,300 | — | — |
| 2013-07-10 | $21.43 | $21.43 | 124,100 | — | — |
| 2013-07-09 | $21.08 | $21.08 | 274,200 | — | — |
| 2013-07-08 | $20.65 | $20.65 | 167,500 | — | — |
| 2013-07-05 | $20.39 | $20.39 | 148,300 | — | — |
| 2013-07-03 | $20.77 | $20.77 | 70,700 | — | — |
| 2013-07-02 | $20.85 | $20.85 | 471,400 | — | — |
| 2013-07-01 | $20.66 | $20.66 | 303,500 | — | — |
| 2013-06-28 | $20.06 | $20.06 | 434,600 | — | — |
| 2013-06-27 | $20.21 | $20.21 | 275,800 | — | — |
| 2013-06-26 | $19.92 | $19.92 | 220,300 | — | — |
| 2013-06-25 | $20.17 | $20.17 | 206,300 | — | — |
| 2013-06-24 | $19.44 | $19.44 | 408,800 | — | — |
| 2013-06-21 | $20.03 | $20.03 | 360,500 | — | — |
| 2013-06-20 | $20.05 | $20.05 | 748,300 | — | — |
| 2013-06-19 | $21.18 | $21.18 | 170,500 | — | — |
| 2013-06-18 | $22.15 | $22.15 | 378,000 | — | — |
| 2013-06-17 | $21.97 | $21.97 | 280,100 | — | — |
| 2013-06-14 | $21.39 | $21.39 | 140,100 | — | — |
| 2013-06-13 | $21.75 | $21.75 | 200,200 | — | — |
| 2013-06-12 | $21.09 | $21.09 | 120,500 | — | — |
| 2013-06-11 | $21.46 | $21.46 | 157,400 | — | — |
| 2013-06-10 | $22.08 | $22.08 | 184,500 | — | — |
| 2013-06-07 | $21.93 | $21.93 | 251,600 | — | — |
| 2013-06-06 | $21.88 | $21.88 | 248,000 | — | — |
| 2013-06-05 | $21.78 | $21.78 | 304,600 | — | — |
| 2013-06-04 | $22.35 | $22.35 | 292,300 | — | — |
| 2013-06-03 | $22.52 | $22.52 | 514,100 | — | — |
| 2013-05-31 | $23.07 | $23.07 | 133,300 | — | — |
| 2013-05-30 | $23.38 | $23.38 | 215,200 | — | — |
| 2013-05-29 | $22.94 | $22.94 | 330,700 | — | — |
| 2013-05-28 | $23.62 | $23.62 | 309,200 | — | — |
| 2013-05-24 | $23.30 | $23.30 | 176,000 | — | — |
| 2013-05-23 | $23.19 | $23.19 | 281,600 | — | — |
| 2013-05-22 | $23.01 | $23.01 | 429,100 | — | — |
| 2013-05-21 | $23.52 | $23.52 | 176,400 | — | — |
| 2013-05-20 | $23.87 | $23.87 | 123,800 | — | — |
| 2013-05-17 | $24.00 | $24.00 | 547,300 | — | — |
| 2013-05-16 | $23.94 | $23.94 | 321,100 | — | — |
| 2013-05-15 | $24.38 | $24.38 | 304,600 | — | — |
| 2013-05-14 | $24.68 | $24.68 | 562,700 | — | — |
| 2013-05-13 | $24.50 | $24.50 | 498,200 | — | — |
| 2013-05-10 | $24.12 | $24.12 | 352,500 | — | — |
| 2013-05-09 | $23.86 | $23.86 | 571,100 | — | — |
| 2013-05-08 | $24.08 | $24.08 | 723,800 | — | — |
| 2013-05-07 | $22.73 | $22.73 | 161,200 | — | — |
| 2013-05-06 | $22.62 | $22.62 | 326,200 | — | — |
| 2013-05-03 | $22.13 | $22.13 | 227,600 | — | — |
| 2013-05-02 | $21.64 | $21.64 | 164,900 | — | — |
| 2013-05-01 | $20.99 | $20.99 | 403,900 | — | — |
| 2013-04-30 | $21.54 | $21.54 | 128,300 | — | — |
| 2013-04-29 | $21.62 | $21.62 | 309,600 | — | — |
| 2013-04-26 | $21.56 | $21.56 | 184,000 | — | — |
| 2013-04-25 | $21.59 | $21.59 | 257,200 | — | — |
| 2013-04-24 | $21.53 | $21.53 | 244,900 | — | — |
| 2013-04-23 | $21.16 | $21.16 | 222,100 | — | — |
| 2013-04-22 | $20.71 | $20.71 | 396,200 | — | — |
| 2013-04-19 | $20.95 | $20.95 | 719,400 | — | — |
| 2013-04-18 | $20.33 | $20.33 | 263,500 | — | — |
| 2013-04-17 | $20.63 | $20.63 | 399,000 | — | — |
| 2013-04-16 | $21.54 | $21.54 | 373,400 | — | — |
| 2013-04-15 | $21.10 | $21.10 | 414,500 | — | — |
| 2013-04-12 | $22.96 | $22.96 | 211,600 | — | — |
| 2013-04-11 | $23.27 | $23.27 | 526,700 | — | — |
| 2013-04-10 | $22.37 | $22.37 | 330,600 | — | — |
| 2013-04-09 | $21.96 | $21.96 | 296,500 | — | — |
| 2013-04-08 | $21.90 | $21.90 | 425,900 | — | — |
| 2013-04-05 | $21.22 | $21.22 | 371,700 | — | — |
| 2013-04-04 | $20.97 | $20.97 | 376,100 | — | — |
| 2013-04-03 | $20.76 | $20.76 | 313,900 | — | — |
| 2013-04-02 | $21.58 | $21.58 | 158,900 | — | — |
| 2013-04-01 | $22.01 | $22.01 | 349,400 | — | — |
| 2013-03-28 | $21.86 | $21.86 | 280,000 | — | — |
| 2013-03-27 | $22.24 | $22.24 | 271,100 | — | — |
| 2013-03-26 | $22.45 | $22.45 | 288,500 | — | — |
| 2013-03-25 | $21.87 | $21.87 | 356,000 | — | — |
| 2013-03-22 | $22.21 | $22.21 | 154,700 | — | — |
| 2013-03-21 | $22.55 | $22.55 | 201,700 | — | — |
| 2013-03-20 | $22.82 | $22.82 | 313,100 | — | — |
| 2013-03-19 | $22.03 | $22.03 | 356,800 | — | — |
| 2013-03-18 | $22.19 | $22.19 | 421,300 | — | — |
| 2013-03-15 | $22.33 | $22.33 | 720,500 | — | — |
| 2013-03-14 | $22.50 | $22.50 | 678,200 | — | — |
| 2013-03-13 | $21.38 | $21.38 | 408,100 | — | — |
| 2013-03-12 | $21.38 | $21.38 | 416,700 | — | — |
| 2013-03-11 | $21.37 | $21.37 | 315,700 | — | — |
| 2013-03-08 | $21.12 | $21.12 | 270,000 | — | — |
| 2013-03-07 | $20.77 | $20.77 | 476,200 | — | — |
| 2013-03-06 | $20.43 | $20.43 | 1,057,000 | — | — |
| 2013-03-05 | $20.83 | $20.83 | 981,300 | — | — |
| 2013-03-04 | $19.38 | $19.38 | 1,735,800 | — | — |
| 2013-03-01 | $17.56 | $17.56 | 222,300 | — | — |
| 2013-02-28 | $17.42 | $17.42 | 632,700 | — | — |
| 2013-02-27 | $17.33 | $17.33 | 583,900 | — | — |
| 2013-02-26 | $17.18 | $17.18 | 400,600 | — | — |
| 2013-02-25 | $17.18 | $17.18 | 761,500 | — | — |
| 2013-02-22 | $17.40 | $17.40 | 786,700 | — | — |
| 2013-02-21 | $16.99 | $16.99 | 2,759,400 | — | — |
| 2013-02-20 | $17.81 | $17.81 | 1,826,200 | — | — |
| 2013-02-19 | $19.86 | $19.86 | 338,300 | — | — |
| 2013-02-15 | $20.00 | $20.00 | 347,400 | — | — |
| 2013-02-14 | $19.40 | $19.40 | 582,100 | — | — |
| 2013-02-13 | $18.70 | $18.70 | 119,100 | — | — |
| 2013-02-12 | $18.70 | $18.70 | 127,000 | — | — |
| 2013-02-11 | $18.34 | $18.34 | 64,100 | — | — |
| 2013-02-08 | $18.43 | $18.43 | 72,700 | — | — |
| 2013-02-07 | $18.25 | $18.25 | 175,300 | — | — |
| 2013-02-06 | $18.73 | $18.73 | 117,800 | — | — |
| 2013-02-05 | $18.78 | $18.78 | 129,900 | — | — |
| 2013-02-04 | $18.65 | $18.65 | 107,100 | — | — |
| 2013-02-01 | $19.14 | $19.14 | 271,200 | — | — |
| 2013-01-31 | $19.03 | $19.03 | 293,200 | — | — |
| 2013-01-30 | $19.20 | $19.20 | 135,300 | — | — |
| 2013-01-29 | $19.90 | $19.90 | 132,100 | — | — |
| 2013-01-28 | $19.82 | $19.82 | 147,800 | — | — |
| 2013-01-25 | $19.90 | $19.90 | 497,900 | — | — |
| 2013-01-24 | $18.88 | $18.88 | 103,200 | — | — |
| 2013-01-23 | $18.61 | $18.61 | 74,700 | — | — |
| 2013-01-22 | $18.99 | $18.99 | 57,500 | — | — |
| 2013-01-18 | $18.68 | $18.68 | 82,800 | — | — |
| 2013-01-17 | $19.00 | $19.00 | 136,700 | — | — |
| 2013-01-16 | $18.71 | $18.71 | 109,500 | — | — |
| 2013-01-15 | $18.53 | $18.53 | 142,600 | — | — |
| 2013-01-14 | $18.50 | $18.50 | 118,200 | — | — |
| 2013-01-11 | $18.49 | $18.49 | 159,200 | — | — |
| 2013-01-10 | $18.30 | $18.30 | 126,500 | — | — |
| 2013-01-09 | $18.20 | $18.20 | 77,300 | — | — |
| 2013-01-08 | $18.01 | $18.01 | 132,000 | — | — |
| 2013-01-07 | $18.29 | $18.29 | 138,700 | — | — |
| 2013-01-04 | $18.22 | $18.22 | 200,600 | — | — |
| 2013-01-03 | $17.76 | $17.76 | 95,200 | — | — |
| 2013-01-02 | $17.79 | $17.79 | 189,900 | — | — |