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
- 2010-07-22 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 | $25.15 | $25.15 | 268,400 | — | — |
| 2013-12-30 | $24.57 | $24.57 | 164,000 | — | — |
| 2013-12-27 | $24.82 | $24.82 | 251,700 | — | — |
| 2013-12-26 | $24.47 | $24.47 | 282,500 | — | — |
| 2013-12-24 | $25.01 | $25.01 | 212,200 | — | — |
| 2013-12-23 | $24.82 | $24.82 | 491,200 | — | — |
| 2013-12-20 | $24.05 | $24.05 | 1,156,400 | — | — |
| 2013-12-19 | $23.13 | $23.13 | 376,500 | — | — |
| 2013-12-18 | $23.64 | $23.64 | 498,000 | — | — |
| 2013-12-17 | $23.51 | $23.51 | 1,003,000 | — | — |
| 2013-12-16 | $23.43 | $23.43 | 217,300 | — | — |
| 2013-12-13 | $23.20 | $23.20 | 230,700 | — | — |
| 2013-12-12 | $22.97 | $22.97 | 314,400 | — | — |
| 2013-12-11 | $22.83 | $22.83 | 459,600 | — | — |
| 2013-12-10 | $22.96 | $22.96 | 359,100 | — | — |
| 2013-12-09 | $22.99 | $22.99 | 332,100 | — | — |
| 2013-12-06 | $22.91 | $22.91 | 278,100 | — | — |
| 2013-12-05 | $22.81 | $22.81 | 532,300 | — | — |
| 2013-12-04 | $23.53 | $23.53 | 413,100 | — | — |
| 2013-12-03 | $23.20 | $23.20 | 454,700 | — | — |
| 2013-12-02 | $24.07 | $24.07 | 451,500 | — | — |
| 2013-11-29 | $24.25 | $24.25 | 192,000 | — | — |
| 2013-11-27 | $24.40 | $24.40 | 366,000 | — | — |
| 2013-11-26 | $24.51 | $24.51 | 245,400 | — | — |
| 2013-11-25 | $24.51 | $24.51 | 866,000 | — | — |
| 2013-11-22 | $23.34 | $23.34 | 508,200 | — | — |
| 2013-11-21 | $22.85 | $22.85 | 788,400 | — | — |
| 2013-11-20 | $22.66 | $22.66 | 873,000 | — | — |
| 2013-11-19 | $24.28 | $24.28 | 516,100 | — | — |
| 2013-11-18 | $24.11 | $24.11 | 542,400 | — | — |
| 2013-11-15 | $24.92 | $24.92 | 547,000 | — | — |
| 2013-11-14 | $24.54 | $24.54 | 451,800 | — | — |
| 2013-11-13 | $24.39 | $24.39 | 431,400 | — | — |
| 2013-11-12 | $23.50 | $23.50 | 471,700 | — | — |
| 2013-11-11 | $23.54 | $23.54 | 388,900 | — | — |
| 2013-11-08 | $23.13 | $23.13 | 635,600 | — | — |
| 2013-11-07 | $22.76 | $22.76 | 550,300 | — | — |
| 2013-11-06 | $23.40 | $23.40 | 888,600 | — | — |
| 2013-11-05 | $23.75 | $23.75 | 659,100 | — | — |
| 2013-11-04 | $24.04 | $24.04 | 863,100 | — | — |
| 2013-11-01 | $25.46 | $25.46 | 4,674,800 | — | — |
| 2013-10-31 | $21.46 | $21.46 | 925,900 | — | — |
| 2013-10-30 | $20.81 | $20.81 | 674,900 | — | — |
| 2013-10-29 | $21.85 | $21.85 | 1,640,900 | — | — |
| 2013-10-28 | $20.00 | $20.00 | 1,121,600 | — | — |
| 2013-10-25 | $20.32 | $20.32 | 570,200 | — | — |
| 2013-10-24 | $20.51 | $20.51 | 622,400 | — | — |
| 2013-10-23 | $20.22 | $20.22 | 676,400 | — | — |
| 2013-10-22 | $20.35 | $20.35 | 629,900 | — | — |
| 2013-10-21 | $20.90 | $20.90 | 516,100 | — | — |
| 2013-10-18 | $20.95 | $20.95 | 713,600 | — | — |
| 2013-10-17 | $20.61 | $20.61 | 1,431,400 | — | — |
| 2013-10-16 | $20.67 | $20.67 | 3,081,500 | — | — |
| 2013-10-15 | $21.61 | $21.61 | 839,600 | — | — |
| 2013-10-14 | $22.52 | $22.52 | 594,100 | — | — |
| 2013-10-11 | $22.90 | $22.90 | 394,600 | — | — |
| 2013-10-10 | $22.94 | $22.94 | 524,500 | — | — |
| 2013-10-09 | $22.55 | $22.55 | 1,334,400 | — | — |
| 2013-10-08 | $24.37 | $24.37 | 639,100 | — | — |
| 2013-10-07 | $25.21 | $25.21 | 523,300 | — | — |
| 2013-10-04 | $25.60 | $25.60 | 338,600 | — | — |
| 2013-10-03 | $26.04 | $26.04 | 461,400 | — | — |
| 2013-10-02 | $26.09 | $26.09 | 653,600 | — | — |
| 2013-10-01 | $26.08 | $26.08 | 2,995,800 | — | — |
| 2013-09-30 | $26.33 | $26.33 | 357,500 | — | — |
| 2013-09-27 | $26.42 | $26.42 | 395,500 | — | — |
| 2013-09-26 | $26.50 | $26.50 | 931,900 | — | — |
| 2013-09-25 | $24.93 | $24.93 | 364,900 | — | — |
| 2013-09-24 | $25.24 | $25.24 | 433,200 | — | — |
| 2013-09-23 | $25.35 | $25.35 | 335,500 | — | — |
| 2013-09-20 | $25.29 | $25.29 | 378,600 | — | — |
| 2013-09-19 | $25.48 | $25.48 | 199,500 | — | — |
| 2013-09-18 | $25.41 | $25.41 | 126,000 | — | — |
| 2013-09-17 | $25.34 | $25.34 | 217,500 | — | — |
| 2013-09-16 | $25.11 | $25.11 | 186,300 | — | — |
| 2013-09-13 | $25.03 | $25.03 | 175,200 | — | — |
| 2013-09-12 | $24.87 | $24.87 | 195,000 | — | — |
| 2013-09-11 | $24.69 | $24.69 | 125,800 | — | — |
| 2013-09-10 | $25.25 | $25.25 | 261,800 | — | — |
| 2013-09-09 | $24.65 | $24.65 | 285,300 | — | — |
| 2013-09-06 | $23.76 | $23.76 | 150,600 | — | — |
| 2013-09-05 | $24.13 | $24.13 | 118,200 | — | — |
| 2013-09-04 | $24.51 | $24.51 | 155,200 | — | — |
| 2013-09-03 | $24.30 | $24.30 | 436,600 | — | — |
| 2013-08-30 | $22.96 | $22.96 | 330,300 | — | — |
| 2013-08-29 | $23.26 | $23.26 | 151,100 | — | — |
| 2013-08-28 | $23.36 | $23.36 | 256,500 | — | — |
| 2013-08-27 | $23.24 | $23.24 | 271,300 | — | — |
| 2013-08-26 | $24.22 | $24.22 | 180,700 | — | — |
| 2013-08-23 | $24.15 | $24.15 | 240,100 | — | — |
| 2013-08-22 | $24.23 | $24.23 | 168,300 | — | — |
| 2013-08-21 | $24.12 | $24.12 | 276,000 | — | — |
| 2013-08-20 | $24.35 | $24.35 | 178,300 | — | — |
| 2013-08-19 | $24.02 | $24.02 | 264,000 | — | — |
| 2013-08-16 | $24.52 | $24.52 | 270,100 | — | — |
| 2013-08-15 | $24.46 | $24.46 | 374,800 | — | — |
| 2013-08-14 | $25.36 | $25.36 | 345,600 | — | — |
| 2013-08-13 | $25.13 | $25.13 | 262,300 | — | — |
| 2013-08-12 | $25.07 | $25.07 | 303,300 | — | — |
| 2013-08-09 | $24.97 | $24.97 | 346,500 | — | — |
| 2013-08-08 | $25.35 | $25.35 | 667,400 | — | — |
| 2013-08-07 | $25.00 | $25.00 | 506,500 | — | — |
| 2013-08-06 | $23.84 | $23.84 | 486,400 | — | — |
| 2013-08-05 | $23.90 | $23.90 | 351,900 | — | — |
| 2013-08-02 | $23.59 | $23.59 | 479,700 | — | — |
| 2013-08-01 | $23.79 | $23.79 | 847,600 | — | — |
| 2013-07-31 | $23.28 | $23.28 | 1,582,700 | — | — |
| 2013-07-30 | $20.11 | $20.11 | 461,400 | — | — |
| 2013-07-29 | $20.53 | $20.53 | 290,800 | — | — |
| 2013-07-26 | $20.61 | $20.61 | 229,900 | — | — |
| 2013-07-25 | $20.80 | $20.80 | 208,500 | — | — |
| 2013-07-24 | $20.53 | $20.53 | 255,500 | — | — |
| 2013-07-23 | $20.29 | $20.29 | 261,300 | — | — |
| 2013-07-22 | $20.01 | $20.01 | 347,100 | — | — |
| 2013-07-19 | $20.25 | $20.25 | 180,100 | — | — |
| 2013-07-18 | $20.26 | $20.26 | 148,600 | — | — |
| 2013-07-17 | $20.29 | $20.29 | 94,000 | — | — |
| 2013-07-16 | $20.07 | $20.07 | 173,900 | — | — |
| 2013-07-15 | $19.95 | $19.95 | 185,200 | — | — |
| 2013-07-12 | $19.87 | $19.87 | 193,200 | — | — |
| 2013-07-11 | $19.89 | $19.89 | 200,600 | — | — |
| 2013-07-10 | $19.85 | $19.85 | 182,500 | — | — |
| 2013-07-09 | $20.69 | $20.69 | 707,200 | — | — |
| 2013-07-08 | $19.59 | $19.59 | 373,500 | — | — |
| 2013-07-05 | $19.33 | $19.33 | 140,000 | — | — |
| 2013-07-03 | $18.93 | $18.93 | 215,700 | — | — |
| 2013-07-02 | $19.25 | $19.25 | 261,800 | — | — |
| 2013-07-01 | $19.57 | $19.57 | 346,900 | — | — |
| 2013-06-28 | $19.95 | $19.95 | 960,200 | — | — |
| 2013-06-27 | $19.34 | $19.34 | 216,100 | — | — |
| 2013-06-26 | $19.13 | $19.13 | 199,400 | — | — |
| 2013-06-25 | $18.49 | $18.49 | 197,100 | — | — |
| 2013-06-24 | $18.16 | $18.16 | 242,300 | — | — |
| 2013-06-21 | $18.18 | $18.18 | 323,500 | — | — |
| 2013-06-20 | $18.64 | $18.64 | 290,000 | — | — |
| 2013-06-19 | $18.85 | $18.85 | 196,700 | — | — |
| 2013-06-18 | $19.39 | $19.39 | 144,400 | — | — |
| 2013-06-17 | $19.21 | $19.21 | 207,400 | — | — |
| 2013-06-14 | $18.81 | $18.81 | 271,600 | — | — |
| 2013-06-13 | $19.54 | $19.54 | 265,900 | — | — |
| 2013-06-12 | $19.03 | $19.03 | 550,800 | — | — |
| 2013-06-11 | $19.05 | $19.05 | 509,100 | — | — |
| 2013-06-10 | $19.34 | $19.34 | 572,200 | — | — |
| 2013-06-07 | $17.57 | $17.57 | 104,100 | — | — |
| 2013-06-06 | $17.38 | $17.38 | 204,900 | — | — |
| 2013-06-05 | $17.48 | $17.48 | 158,900 | — | — |
| 2013-06-04 | $17.77 | $17.77 | 266,900 | — | — |
| 2013-06-03 | $18.11 | $18.11 | 336,000 | — | — |
| 2013-05-31 | $17.97 | $17.97 | 333,700 | — | — |
| 2013-05-30 | $18.35 | $18.35 | 245,300 | — | — |
| 2013-05-29 | $18.29 | $18.29 | 291,400 | — | — |
| 2013-05-28 | $18.30 | $18.30 | 310,900 | — | — |
| 2013-05-24 | $18.19 | $18.19 | 205,300 | — | — |
| 2013-05-23 | $18.10 | $18.10 | 307,800 | — | — |
| 2013-05-22 | $18.24 | $18.24 | 417,200 | — | — |
| 2013-05-21 | $18.80 | $18.80 | 224,000 | — | — |
| 2013-05-20 | $18.90 | $18.90 | 405,000 | — | — |
| 2013-05-17 | $18.48 | $18.48 | 270,000 | — | — |
| 2013-05-16 | $18.65 | $18.65 | 296,000 | — | — |
| 2013-05-15 | $18.25 | $18.25 | 389,500 | — | — |
| 2013-05-14 | $18.62 | $18.62 | 384,700 | — | — |
| 2013-05-13 | $17.99 | $17.99 | 361,300 | — | — |
| 2013-05-10 | $18.06 | $18.06 | 478,500 | — | — |
| 2013-05-09 | $18.22 | $18.22 | 433,400 | — | — |
| 2013-05-08 | $18.56 | $18.56 | 396,600 | — | — |
| 2013-05-07 | $18.46 | $18.46 | 511,500 | — | — |
| 2013-05-06 | $18.51 | $18.51 | 740,800 | — | — |
| 2013-05-03 | $17.83 | $17.83 | 708,600 | — | — |
| 2013-05-02 | $17.59 | $17.59 | 1,210,600 | — | — |
| 2013-05-01 | $17.81 | $17.81 | 2,843,000 | — | — |
| 2013-04-30 | $15.71 | $15.71 | 736,300 | — | — |
| 2013-04-29 | $15.96 | $15.96 | 500,600 | — | — |
| 2013-04-26 | $15.92 | $15.92 | 325,500 | — | — |
| 2013-04-25 | $15.84 | $15.84 | 415,000 | — | — |
| 2013-04-24 | $15.59 | $15.59 | 407,600 | — | — |
| 2013-04-23 | $15.53 | $15.53 | 316,300 | — | — |
| 2013-04-22 | $15.39 | $15.39 | 232,700 | — | — |
| 2013-04-19 | $15.49 | $15.49 | 319,400 | — | — |
| 2013-04-18 | $15.42 | $15.42 | 375,000 | — | — |
| 2013-04-17 | $15.44 | $15.44 | 444,800 | — | — |
| 2013-04-16 | $15.51 | $15.51 | 306,200 | — | — |
| 2013-04-15 | $15.30 | $15.30 | 458,900 | — | — |
| 2013-04-12 | $15.90 | $15.90 | 608,200 | — | — |
| 2013-04-11 | $16.30 | $16.30 | 898,100 | — | — |
| 2013-04-10 | $16.69 | $16.69 | 486,500 | — | — |
| 2013-04-09 | $16.31 | $16.31 | 491,600 | — | — |
| 2013-04-08 | $16.13 | $16.13 | 579,800 | — | — |
| 2013-04-05 | $15.50 | $15.50 | 659,200 | — | — |
| 2013-04-04 | $16.16 | $16.16 | 290,000 | — | — |
| 2013-04-03 | $16.34 | $16.34 | 364,000 | — | — |
| 2013-04-02 | $16.46 | $16.46 | 463,400 | — | — |
| 2013-04-01 | $16.57 | $16.57 | 676,900 | — | — |
| 2013-03-28 | $16.71 | $16.71 | 491,900 | — | — |
| 2013-03-27 | $16.52 | $16.52 | 578,200 | — | — |
| 2013-03-26 | $16.78 | $16.78 | 964,500 | — | — |
| 2013-03-25 | $15.99 | $15.99 | 344,900 | — | — |
| 2013-03-22 | $15.69 | $15.69 | 223,900 | — | — |
| 2013-03-21 | $15.53 | $15.53 | 150,600 | — | — |
| 2013-03-20 | $15.67 | $15.67 | 379,900 | — | — |
| 2013-03-19 | $15.38 | $15.38 | 417,100 | — | — |
| 2013-03-18 | $15.60 | $15.60 | 371,800 | — | — |
| 2013-03-15 | $15.18 | $15.18 | 326,400 | — | — |
| 2013-03-14 | $15.07 | $15.07 | 372,600 | — | — |
| 2013-03-13 | $14.89 | $14.89 | 282,100 | — | — |
| 2013-03-12 | $14.78 | $14.78 | 535,800 | — | — |
| 2013-03-11 | $15.18 | $15.18 | 352,800 | — | — |
| 2013-03-08 | $15.30 | $15.30 | 289,700 | — | — |
| 2013-03-07 | $15.30 | $15.30 | 425,200 | — | — |
| 2013-03-06 | $15.17 | $15.17 | 388,900 | — | — |
| 2013-03-05 | $15.09 | $15.09 | 653,500 | — | — |
| 2013-03-04 | $14.89 | $14.89 | 983,600 | — | — |
| 2013-03-01 | $14.18 | $14.18 | 540,800 | — | — |
| 2013-02-28 | $14.02 | $14.02 | 461,300 | — | — |
| 2013-02-27 | $14.00 | $14.00 | 403,800 | — | — |
| 2013-02-26 | $14.02 | $14.02 | 654,200 | — | — |
| 2013-02-25 | $14.56 | $14.56 | 534,200 | — | — |
| 2013-02-22 | $14.66 | $14.66 | 511,400 | — | — |
| 2013-02-21 | $14.51 | $14.51 | 751,500 | — | — |
| 2013-02-20 | $14.99 | $14.99 | 1,978,100 | — | — |
| 2013-02-19 | $14.63 | $14.63 | 739,500 | — | — |
| 2013-02-15 | $14.33 | $14.33 | 735,300 | — | — |
| 2013-02-14 | $14.73 | $14.73 | 328,300 | — | — |
| 2013-02-13 | $14.68 | $14.68 | 290,000 | — | — |
| 2013-02-12 | $14.65 | $14.65 | 328,000 | — | — |
| 2013-02-11 | $14.45 | $14.45 | 345,700 | — | — |
| 2013-02-08 | $14.32 | $14.32 | 384,800 | — | — |
| 2013-02-07 | $14.26 | $14.26 | 478,100 | — | — |
| 2013-02-06 | $14.24 | $14.24 | 554,500 | — | — |
| 2013-02-05 | $14.33 | $14.33 | 1,004,500 | — | — |
| 2013-02-04 | $14.00 | $14.00 | 769,900 | — | — |
| 2013-02-01 | $13.60 | $13.60 | 1,576,200 | — | — |
| 2013-01-31 | $13.40 | $13.40 | 891,000 | — | — |
| 2013-01-30 | $13.44 | $13.44 | 501,000 | — | — |
| 2013-01-29 | $13.28 | $13.28 | 346,800 | — | — |
| 2013-01-28 | $13.15 | $13.15 | 335,200 | — | — |
| 2013-01-25 | $13.18 | $13.18 | 312,500 | — | — |
| 2013-01-24 | $13.03 | $13.03 | 447,900 | — | — |
| 2013-01-23 | $13.02 | $13.02 | 344,100 | — | — |
| 2013-01-22 | $13.15 | $13.15 | 327,400 | — | — |
| 2013-01-18 | $13.03 | $13.03 | 553,200 | — | — |
| 2013-01-17 | $13.11 | $13.11 | 644,700 | — | — |
| 2013-01-16 | $13.20 | $13.20 | 1,180,600 | — | — |
| 2013-01-15 | $14.36 | $14.36 | 669,500 | — | — |
| 2013-01-14 | $13.75 | $13.75 | 288,400 | — | — |
| 2013-01-11 | $13.89 | $13.89 | 577,600 | — | — |
| 2013-01-10 | $13.52 | $13.52 | 267,000 | — | — |
| 2013-01-09 | $13.37 | $13.37 | 329,700 | — | — |
| 2013-01-08 | $13.19 | $13.19 | 309,700 | — | — |
| 2013-01-07 | $12.87 | $12.87 | 239,700 | — | — |
| 2013-01-04 | $12.77 | $12.77 | 336,200 | — | — |
| 2013-01-03 | $12.56 | $12.56 | 403,500 | — | — |
| 2013-01-02 | $12.45 | $12.45 | 491,500 | — | — |