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
- 1994-04-06 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 | $21.89 | $24.13 | 120,500 | — | — |
| 2013-12-30 | $21.89 | $24.13 | 110,300 | — | — |
| 2013-12-27 | $22.29 | $24.57 | 142,100 | — | — |
| 2013-12-26 | $22.33 | $24.61 | 132,900 | — | — |
| 2013-12-24 | $22.29 | $24.57 | 102,700 | — | — |
| 2013-12-23 | $22.40 | $24.69 | 344,400 | — | — |
| 2013-12-20 | $21.94 | $24.18 | 443,600 | — | — |
| 2013-12-19 | $21.71 | $23.93 | 384,300 | — | — |
| 2013-12-18 | $21.98 | $24.23 | 351,100 | — | — |
| 2013-12-17 | $21.66 | $23.87 | 367,100 | — | — |
| 2013-12-16 | $22.00 | $24.25 | 562,400 | — | — |
| 2013-12-13 | $19.25 | $21.22 | 283,200 | — | — |
| 2013-12-12 | $19.34 | $21.32 | 386,700 | — | — |
| 2013-12-11 | $19.27 | $21.24 | 132,200 | — | — |
| 2013-12-10 | $19.50 | $21.49 | 178,800 | — | — |
| 2013-12-09 | $19.86 | $21.89 | 161,800 | — | — |
| 2013-12-06 | $20.07 | $22.12 | 245,100 | — | — |
| 2013-12-05 | $20.13 | $22.19 | 189,800 | — | — |
| 2013-12-04 | $19.91 | $21.87 | 136,200 | — | — |
| 2013-12-03 | $20.09 | $22.07 | 201,600 | — | — |
| 2013-12-02 | $20.37 | $22.37 | 113,900 | — | — |
| 2013-11-29 | $20.56 | $22.58 | 83,800 | — | — |
| 2013-11-27 | $20.38 | $22.38 | 306,100 | — | — |
| 2013-11-26 | $20.28 | $22.27 | 336,100 | — | — |
| 2013-11-25 | $20.25 | $22.24 | 366,000 | — | — |
| 2013-11-22 | $19.74 | $21.68 | 114,400 | — | — |
| 2013-11-21 | $19.51 | $21.43 | 137,500 | — | — |
| 2013-11-20 | $19.30 | $21.20 | 155,500 | — | — |
| 2013-11-19 | $19.19 | $21.08 | 196,300 | — | — |
| 2013-11-18 | $19.08 | $20.96 | 114,100 | — | — |
| 2013-11-15 | $18.91 | $20.77 | 192,900 | — | — |
| 2013-11-14 | $18.81 | $20.66 | 160,800 | — | — |
| 2013-11-13 | $18.34 | $20.14 | 477,400 | — | — |
| 2013-11-12 | $18.11 | $19.89 | 91,500 | — | — |
| 2013-11-11 | $18.21 | $20.00 | 149,000 | — | — |
| 2013-11-08 | $18.40 | $20.21 | 476,200 | — | — |
| 2013-11-07 | $17.77 | $19.52 | 119,500 | — | — |
| 2013-11-06 | $18.00 | $19.77 | 247,000 | — | — |
| 2013-11-05 | $17.73 | $19.47 | 71,700 | — | — |
| 2013-11-04 | $17.73 | $19.47 | 278,700 | — | — |
| 2013-11-01 | $17.60 | $19.33 | 263,800 | — | — |
| 2013-10-31 | $17.48 | $19.20 | 234,000 | — | — |
| 2013-10-30 | $17.50 | $19.22 | 165,000 | — | — |
| 2013-10-29 | $17.64 | $19.37 | 293,400 | — | — |
| 2013-10-28 | $17.99 | $19.76 | 260,100 | — | — |
| 2013-10-25 | $17.55 | $19.28 | 210,800 | — | — |
| 2013-10-24 | $17.42 | $19.13 | 208,400 | — | — |
| 2013-10-23 | $17.36 | $19.07 | 248,000 | — | — |
| 2013-10-22 | $17.31 | $19.01 | 415,700 | — | — |
| 2013-10-21 | $17.73 | $19.47 | 382,100 | — | — |
| 2013-10-18 | $17.67 | $19.41 | 211,400 | — | — |
| 2013-10-17 | $17.55 | $19.28 | 106,600 | — | — |
| 2013-10-16 | $17.62 | $19.35 | 172,700 | — | — |
| 2013-10-15 | $17.34 | $19.04 | 526,100 | — | — |
| 2013-10-14 | $17.38 | $19.09 | 205,200 | — | — |
| 2013-10-11 | $17.36 | $19.07 | 314,500 | — | — |
| 2013-10-10 | $17.22 | $18.91 | 156,400 | — | — |
| 2013-10-09 | $16.79 | $18.44 | 264,500 | — | — |
| 2013-10-08 | $16.59 | $18.22 | 403,500 | — | — |
| 2013-10-07 | $16.69 | $18.33 | 173,700 | — | — |
| 2013-10-04 | $16.83 | $18.48 | 115,500 | — | — |
| 2013-10-03 | $16.66 | $18.30 | 110,700 | — | — |
| 2013-10-02 | $16.64 | $18.28 | 154,700 | — | — |
| 2013-10-01 | $16.89 | $18.55 | 187,700 | — | — |
| 2013-09-30 | $16.57 | $18.20 | 177,800 | — | — |
| 2013-09-27 | $16.25 | $17.85 | 81,000 | — | — |
| 2013-09-26 | $16.39 | $18.00 | 136,700 | — | — |
| 2013-09-25 | $16.55 | $18.18 | 199,700 | — | — |
| 2013-09-24 | $16.57 | $18.20 | 332,800 | — | — |
| 2013-09-23 | $16.53 | $18.16 | 267,500 | — | — |
| 2013-09-20 | $16.64 | $18.28 | 340,900 | — | — |
| 2013-09-19 | $16.25 | $17.85 | 150,000 | — | — |
| 2013-09-18 | $16.69 | $18.33 | 228,400 | — | — |
| 2013-09-17 | $16.81 | $18.46 | 270,600 | — | — |
| 2013-09-16 | $16.59 | $18.22 | 196,100 | — | — |
| 2013-09-13 | $16.59 | $18.22 | 199,400 | — | — |
| 2013-09-12 | $16.21 | $17.80 | 268,600 | — | — |
| 2013-09-11 | $16.13 | $17.72 | 142,000 | — | — |
| 2013-09-10 | $16.17 | $17.76 | 167,100 | — | — |
| 2013-09-09 | $16.06 | $17.64 | 182,200 | — | — |
| 2013-09-06 | $16.01 | $17.58 | 206,000 | — | — |
| 2013-09-05 | $16.22 | $17.81 | 292,100 | — | — |
| 2013-09-04 | $16.20 | $17.79 | 202,300 | — | — |
| 2013-09-03 | $16.26 | $17.86 | 178,500 | — | — |
| 2013-08-30 | $16.33 | $17.94 | 216,600 | — | — |
| 2013-08-29 | $16.54 | $18.17 | 213,300 | — | — |
| 2013-08-28 | $16.43 | $17.97 | 237,200 | — | — |
| 2013-08-27 | $16.30 | $17.83 | 239,300 | — | — |
| 2013-08-26 | $16.86 | $18.44 | 144,900 | — | — |
| 2013-08-23 | $17.19 | $18.80 | 224,600 | — | — |
| 2013-08-22 | $17.40 | $19.03 | 115,200 | — | — |
| 2013-08-21 | $17.32 | $18.94 | 211,000 | — | — |
| 2013-08-20 | $17.61 | $19.26 | 173,100 | — | — |
| 2013-08-19 | $17.39 | $19.02 | 172,200 | — | — |
| 2013-08-16 | $17.66 | $19.31 | 331,500 | — | — |
| 2013-08-15 | $17.59 | $19.24 | 177,200 | — | — |
| 2013-08-14 | $17.74 | $19.40 | 163,300 | — | — |
| 2013-08-13 | $17.84 | $19.51 | 257,100 | — | — |
| 2013-08-12 | $17.65 | $19.30 | 195,500 | — | — |
| 2013-08-09 | $17.71 | $19.37 | 236,300 | — | — |
| 2013-08-08 | $17.64 | $19.29 | 191,000 | — | — |
| 2013-08-07 | $17.38 | $19.01 | 136,900 | — | — |
| 2013-08-06 | $17.46 | $19.09 | 283,400 | — | — |
| 2013-08-05 | $17.75 | $19.41 | 201,200 | — | — |
| 2013-08-02 | $17.59 | $19.24 | 284,800 | — | — |
| 2013-08-01 | $17.64 | $19.29 | 364,000 | — | — |
| 2013-07-31 | $17.00 | $18.59 | 178,700 | — | — |
| 2013-07-30 | $16.86 | $18.44 | 194,500 | — | — |
| 2013-07-29 | $17.19 | $18.80 | 148,100 | — | — |
| 2013-07-26 | $17.29 | $18.91 | 177,200 | — | — |
| 2013-07-25 | $17.30 | $18.92 | 295,100 | — | — |
| 2013-07-24 | $17.84 | $19.51 | 251,300 | — | — |
| 2013-07-23 | $17.72 | $19.38 | 254,300 | — | — |
| 2013-07-22 | $17.88 | $19.55 | 377,400 | — | — |
| 2013-07-19 | $17.75 | $19.41 | 93,400 | — | — |
| 2013-07-18 | $17.75 | $19.41 | 140,800 | — | — |
| 2013-07-17 | $17.40 | $19.03 | 102,600 | — | — |
| 2013-07-16 | $17.37 | $19.00 | 144,100 | — | — |
| 2013-07-15 | $17.45 | $19.08 | 176,600 | — | — |
| 2013-07-12 | $17.50 | $19.14 | 103,200 | — | — |
| 2013-07-11 | $17.41 | $19.04 | 426,200 | — | — |
| 2013-07-10 | $17.88 | $19.55 | 231,700 | — | — |
| 2013-07-09 | $17.91 | $19.59 | 227,000 | — | — |
| 2013-07-08 | $17.96 | $19.64 | 117,500 | — | — |
| 2013-07-05 | $18.05 | $19.74 | 238,500 | — | — |
| 2013-07-03 | $17.87 | $19.54 | 51,800 | — | — |
| 2013-07-02 | $17.97 | $19.65 | 204,200 | — | — |
| 2013-07-01 | $17.84 | $19.51 | 275,200 | — | — |
| 2013-06-28 | $17.67 | $19.32 | 499,800 | — | — |
| 2013-06-27 | $17.63 | $19.28 | 397,100 | — | — |
| 2013-06-26 | $17.08 | $18.68 | 257,500 | — | — |
| 2013-06-25 | $16.86 | $18.44 | 271,400 | — | — |
| 2013-06-24 | $16.38 | $17.91 | 207,300 | — | — |
| 2013-06-21 | $16.45 | $17.99 | 643,800 | — | — |
| 2013-06-20 | $16.36 | $17.89 | 182,600 | — | — |
| 2013-06-19 | $16.45 | $17.99 | 231,900 | — | — |
| 2013-06-18 | $16.31 | $17.84 | 182,600 | — | — |
| 2013-06-17 | $15.81 | $17.29 | 77,600 | — | — |
| 2013-06-14 | $15.59 | $17.05 | 118,500 | — | — |
| 2013-06-13 | $15.67 | $17.14 | 277,400 | — | — |
| 2013-06-12 | $15.35 | $16.79 | 444,400 | — | — |
| 2013-06-11 | $15.53 | $16.98 | 79,600 | — | — |
| 2013-06-10 | $15.75 | $17.22 | 103,700 | — | — |
| 2013-06-07 | $15.51 | $16.96 | 155,100 | — | — |
| 2013-06-06 | $15.28 | $16.71 | 171,000 | — | — |
| 2013-06-05 | $15.39 | $16.83 | 97,200 | — | — |
| 2013-06-04 | $15.55 | $17.01 | 361,400 | — | — |
| 2013-06-03 | $15.73 | $17.20 | 247,600 | — | — |
| 2013-05-31 | $15.74 | $17.21 | 397,100 | — | — |
| 2013-05-30 | $16.17 | $17.68 | 261,400 | — | — |
| 2013-05-29 | $16.24 | $17.76 | 136,500 | — | — |
| 2013-05-28 | $16.49 | $18.03 | 181,000 | — | — |
| 2013-05-24 | $16.40 | $17.94 | 206,400 | — | — |
| 2013-05-23 | $16.38 | $17.91 | 201,700 | — | — |
| 2013-05-22 | $16.56 | $18.11 | 195,600 | — | — |
| 2013-05-21 | $16.65 | $18.21 | 109,800 | — | — |
| 2013-05-20 | $16.75 | $18.32 | 135,900 | — | — |
| 2013-05-17 | $16.66 | $18.22 | 272,900 | — | — |
| 2013-05-16 | $16.36 | $17.89 | 118,200 | — | — |
| 2013-05-15 | $16.37 | $17.90 | 94,600 | — | — |
| 2013-05-14 | $16.25 | $17.77 | 314,600 | — | — |
| 2013-05-13 | $15.96 | $17.45 | 128,400 | — | — |
| 2013-05-10 | $15.97 | $17.47 | 58,900 | — | — |
| 2013-05-09 | $15.83 | $17.31 | 116,200 | — | — |
| 2013-05-08 | $16.18 | $17.70 | 88,500 | — | — |
| 2013-05-07 | $16.20 | $17.72 | 129,500 | — | — |
| 2013-05-06 | $15.86 | $17.35 | 135,500 | — | — |
| 2013-05-03 | $15.74 | $17.21 | 144,400 | — | — |
| 2013-05-02 | $15.45 | $16.90 | 241,200 | — | — |
| 2013-05-01 | $15.20 | $16.62 | 240,700 | — | — |
| 2013-04-30 | $15.43 | $16.87 | 381,900 | — | — |
| 2013-04-29 | $15.39 | $16.83 | 198,700 | — | — |
| 2013-04-26 | $15.34 | $16.78 | 250,200 | — | — |
| 2013-04-25 | $15.47 | $16.92 | 177,300 | — | — |
| 2013-04-24 | $15.66 | $17.13 | 309,700 | — | — |
| 2013-04-23 | $15.40 | $16.84 | 175,100 | — | — |
| 2013-04-22 | $15.32 | $16.75 | 170,300 | — | — |
| 2013-04-19 | $15.51 | $16.96 | 189,500 | — | — |
| 2013-04-18 | $15.20 | $16.62 | 135,800 | — | — |
| 2013-04-17 | $15.40 | $16.84 | 194,300 | — | — |
| 2013-04-16 | $15.64 | $17.10 | 141,600 | — | — |
| 2013-04-15 | $15.60 | $17.06 | 314,300 | — | — |
| 2013-04-12 | $15.97 | $17.47 | 169,100 | — | — |
| 2013-04-11 | $16.00 | $17.50 | 136,400 | — | — |
| 2013-04-10 | $16.20 | $17.72 | 211,700 | — | — |
| 2013-04-09 | $16.16 | $17.67 | 314,600 | — | — |
| 2013-04-08 | $16.04 | $17.54 | 108,300 | — | — |
| 2013-04-05 | $15.95 | $17.44 | 144,900 | — | — |
| 2013-04-04 | $15.94 | $17.43 | 116,800 | — | — |
| 2013-04-03 | $15.76 | $17.24 | 218,800 | — | — |
| 2013-04-02 | $16.02 | $17.52 | 212,000 | — | — |
| 2013-04-01 | $15.99 | $17.49 | 209,600 | — | — |
| 2013-03-28 | $16.00 | $17.50 | 140,300 | — | — |
| 2013-03-27 | $16.05 | $17.55 | 248,800 | — | — |
| 2013-03-26 | $16.03 | $17.53 | 183,100 | — | — |
| 2013-03-25 | $15.97 | $17.47 | 184,600 | — | — |
| 2013-03-22 | $16.00 | $17.50 | 182,000 | — | — |
| 2013-03-21 | $16.01 | $17.51 | 174,800 | — | — |
| 2013-03-20 | $16.09 | $17.60 | 202,500 | — | — |
| 2013-03-19 | $16.06 | $17.56 | 476,000 | — | — |
| 2013-03-18 | $15.74 | $17.21 | 385,200 | — | — |
| 2013-03-15 | $16.09 | $17.60 | 1,554,900 | — | — |
| 2013-03-14 | $16.17 | $17.68 | 148,100 | — | — |
| 2013-03-13 | $16.00 | $17.50 | 222,400 | — | — |
| 2013-03-12 | $15.91 | $17.40 | 368,300 | — | — |
| 2013-03-11 | $15.64 | $17.10 | 813,300 | — | — |
| 2013-03-08 | $16.69 | $18.25 | 183,100 | — | — |
| 2013-03-07 | $16.63 | $18.19 | 187,000 | — | — |
| 2013-03-06 | $16.63 | $18.19 | 337,600 | — | — |
| 2013-03-05 | $16.93 | $18.52 | 241,500 | — | — |
| 2013-03-04 | $17.24 | $18.85 | 259,400 | — | — |
| 2013-03-01 | $17.15 | $18.76 | 148,400 | — | — |
| 2013-02-28 | $16.99 | $18.58 | 289,900 | — | — |
| 2013-02-27 | $17.03 | $18.62 | 374,700 | — | — |
| 2013-02-26 | $16.83 | $18.41 | 219,700 | — | — |
| 2013-02-25 | $16.60 | $18.15 | 212,100 | — | — |
| 2013-02-22 | $16.97 | $18.56 | 175,300 | — | — |
| 2013-02-21 | $16.68 | $18.24 | 413,300 | — | — |
| 2013-02-20 | $17.01 | $18.60 | 157,000 | — | — |
| 2013-02-19 | $16.97 | $18.56 | 191,400 | — | — |
| 2013-02-15 | $17.27 | $18.89 | 196,800 | — | — |
| 2013-02-14 | $16.92 | $18.50 | 127,300 | — | — |
| 2013-02-13 | $17.00 | $18.59 | 219,200 | — | — |
| 2013-02-12 | $16.53 | $18.08 | 175,900 | — | — |
| 2013-02-11 | $16.35 | $17.88 | 182,400 | — | — |
| 2013-02-08 | $16.47 | $18.01 | 116,900 | — | — |
| 2013-02-07 | $16.46 | $18.00 | 75,500 | — | — |
| 2013-02-06 | $16.49 | $18.03 | 86,300 | — | — |
| 2013-02-05 | $16.45 | $17.99 | 211,300 | — | — |
| 2013-02-04 | $16.40 | $17.94 | 142,000 | — | — |
| 2013-02-01 | $16.40 | $17.94 | 366,100 | — | — |
| 2013-01-31 | $16.45 | $17.99 | 169,300 | — | — |
| 2013-01-30 | $16.41 | $17.95 | 110,500 | — | — |
| 2013-01-29 | $16.43 | $17.97 | 205,000 | — | — |
| 2013-01-28 | $16.55 | $18.10 | 348,800 | — | — |
| 2013-01-25 | $16.00 | $17.50 | 344,100 | — | — |
| 2013-01-24 | $16.16 | $17.67 | 214,600 | — | — |
| 2013-01-23 | $16.04 | $17.54 | 234,200 | — | — |
| 2013-01-22 | $16.17 | $17.68 | 235,200 | — | — |
| 2013-01-18 | $16.03 | $17.53 | 248,400 | — | — |
| 2013-01-17 | $15.64 | $17.10 | 163,500 | — | — |
| 2013-01-16 | $15.53 | $16.98 | 227,700 | — | — |
| 2013-01-15 | $15.61 | $17.07 | 286,500 | — | — |
| 2013-01-14 | $15.54 | $17.00 | 167,200 | — | — |
| 2013-01-11 | $15.41 | $16.85 | 386,100 | — | — |
| 2013-01-10 | $15.67 | $17.14 | 668,900 | — | — |
| 2013-01-09 | $15.26 | $16.69 | 1,170,700 | — | — |
| 2013-01-08 | $14.12 | $15.44 | 140,100 | — | — |
| 2013-01-07 | $14.32 | $15.66 | 115,800 | — | — |
| 2013-01-04 | $14.13 | $15.45 | 129,200 | — | — |
| 2013-01-03 | $14.10 | $15.42 | 144,800 | — | — |
| 2013-01-02 | $14.36 | $15.70 | 366,400 | — | — |