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
- 1996-03-13 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 | $19.94 | $19.94 | 361,000 | — | — |
| 2013-12-30 | $19.92 | $19.92 | 316,800 | — | — |
| 2013-12-27 | $20.16 | $20.16 | 297,000 | — | — |
| 2013-12-26 | $20.08 | $20.08 | 386,000 | — | — |
| 2013-12-24 | $19.91 | $19.91 | 221,200 | — | — |
| 2013-12-23 | $19.75 | $19.76 | 494,200 | — | — |
| 2013-12-20 | $19.64 | $19.64 | 1,298,000 | — | — |
| 2013-12-19 | $19.14 | $19.14 | 521,400 | — | — |
| 2013-12-18 | $19.13 | $19.13 | 432,800 | — | — |
| 2013-12-17 | $18.76 | $18.76 | 343,000 | — | — |
| 2013-12-16 | $18.58 | $18.58 | 549,400 | — | — |
| 2013-12-13 | $18.70 | $18.70 | 694,600 | — | — |
| 2013-12-12 | $18.65 | $18.65 | 300,400 | — | — |
| 2013-12-11 | $18.40 | $18.40 | 448,600 | — | — |
| 2013-12-10 | $18.73 | $18.73 | 343,200 | — | — |
| 2013-12-09 | $19.06 | $19.06 | 327,200 | — | — |
| 2013-12-06 | $19.11 | $19.10 | 365,000 | — | — |
| 2013-12-05 | $19.08 | $19.08 | 563,800 | — | — |
| 2013-12-04 | $18.72 | $18.72 | 324,400 | — | — |
| 2013-12-03 | $18.76 | $18.76 | 317,400 | — | — |
| 2013-12-02 | $18.79 | $18.79 | 758,800 | — | — |
| 2013-11-29 | $18.82 | $18.82 | 141,400 | — | — |
| 2013-11-27 | $18.80 | $18.80 | 342,600 | — | — |
| 2013-11-26 | $18.82 | $18.82 | 489,600 | — | — |
| 2013-11-25 | $18.62 | $18.62 | 931,800 | — | — |
| 2013-11-22 | $18.23 | $18.23 | 643,200 | — | — |
| 2013-11-21 | $18.26 | $18.27 | 655,800 | — | — |
| 2013-11-20 | $17.97 | $17.97 | 919,200 | — | — |
| 2013-11-19 | $18.34 | $18.35 | 342,600 | — | — |
| 2013-11-18 | $18.50 | $18.50 | 1,671,400 | — | — |
| 2013-11-15 | $18.07 | $18.07 | 1,174,800 | — | — |
| 2013-11-14 | $18.03 | $18.03 | 539,400 | — | — |
| 2013-11-13 | $18.25 | $18.24 | 279,200 | — | — |
| 2013-11-12 | $18.22 | $18.22 | 336,200 | — | — |
| 2013-11-11 | $18.26 | $18.27 | 222,000 | — | — |
| 2013-11-08 | $18.16 | $18.16 | 447,600 | — | — |
| 2013-11-07 | $18.13 | $18.13 | 658,800 | — | — |
| 2013-11-06 | $18.22 | $18.22 | 641,600 | — | — |
| 2013-11-05 | $18.45 | $18.45 | 486,000 | — | — |
| 2013-11-04 | $18.58 | $18.58 | 462,800 | — | — |
| 2013-11-01 | $18.23 | $18.23 | 393,600 | — | — |
| 2013-10-31 | $18.37 | $18.36 | 247,200 | — | — |
| 2013-10-30 | $18.51 | $18.51 | 262,000 | — | — |
| 2013-10-29 | $18.75 | $18.75 | 407,800 | — | — |
| 2013-10-28 | $18.91 | $18.91 | 285,800 | — | — |
| 2013-10-25 | $18.91 | $18.91 | 220,400 | — | — |
| 2013-10-24 | $18.81 | $18.81 | 289,000 | — | — |
| 2013-10-23 | $18.72 | $18.72 | 452,800 | — | — |
| 2013-10-22 | $18.87 | $18.87 | 588,400 | — | — |
| 2013-10-21 | $18.51 | $18.51 | 427,200 | — | — |
| 2013-10-18 | $18.25 | $18.25 | 695,800 | — | — |
| 2013-10-17 | $17.75 | $17.75 | 329,000 | — | — |
| 2013-10-16 | $17.75 | $17.75 | 292,400 | — | — |
| 2013-10-15 | $17.75 | $17.75 | 375,200 | — | — |
| 2013-10-14 | $17.62 | $17.62 | 897,600 | — | — |
| 2013-10-11 | $17.50 | $17.50 | 1,109,800 | — | — |
| 2013-10-10 | $17.53 | $17.52 | 2,559,200 | — | — |
| 2013-10-09 | $18.66 | $18.66 | 360,200 | — | — |
| 2013-10-08 | $18.85 | $18.85 | 257,400 | — | — |
| 2013-10-07 | $18.95 | $18.95 | 334,200 | — | — |
| 2013-10-04 | $19.39 | $19.38 | 166,000 | — | — |
| 2013-10-03 | $19.45 | $19.45 | 398,400 | — | — |
| 2013-10-02 | $20.00 | $20.00 | 348,400 | — | — |
| 2013-10-01 | $20.09 | $20.10 | 340,600 | — | — |
| 2013-09-30 | $19.62 | $19.62 | 310,600 | — | — |
| 2013-09-27 | $19.49 | $19.49 | 282,800 | — | — |
| 2013-09-26 | $19.59 | $19.60 | 235,400 | — | — |
| 2013-09-25 | $19.75 | $19.75 | 284,600 | — | — |
| 2013-09-24 | $20.00 | $20.00 | 334,400 | — | — |
| 2013-09-23 | $19.86 | $19.85 | 283,200 | — | — |
| 2013-09-20 | $19.87 | $19.87 | 659,400 | — | — |
| 2013-09-19 | $19.63 | $19.62 | 197,000 | — | — |
| 2013-09-18 | $19.46 | $19.46 | 205,200 | — | — |
| 2013-09-17 | $19.14 | $19.14 | 204,800 | — | — |
| 2013-09-16 | $19.15 | $19.15 | 230,400 | — | — |
| 2013-09-13 | $19.33 | $19.33 | 309,400 | — | — |
| 2013-09-12 | $19.30 | $19.30 | 341,000 | — | — |
| 2013-09-11 | $19.56 | $19.56 | 428,600 | — | — |
| 2013-09-10 | $19.06 | $19.06 | 480,200 | — | — |
| 2013-09-09 | $18.83 | $18.84 | 209,400 | — | — |
| 2013-09-06 | $18.54 | $18.54 | 277,600 | — | — |
| 2013-09-05 | $18.62 | $18.62 | 226,200 | — | — |
| 2013-09-04 | $18.63 | $18.63 | 481,600 | — | — |
| 2013-09-03 | $18.57 | $18.57 | 182,600 | — | — |
| 2013-08-30 | $18.58 | $18.58 | 325,200 | — | — |
| 2013-08-29 | $18.98 | $18.98 | 330,800 | — | — |
| 2013-08-28 | $18.79 | $18.79 | 351,200 | — | — |
| 2013-08-27 | $18.90 | $18.90 | 307,000 | — | — |
| 2013-08-26 | $19.30 | $19.30 | 182,600 | — | — |
| 2013-08-23 | $19.31 | $19.31 | 153,000 | — | — |
| 2013-08-22 | $19.33 | $19.33 | 133,800 | — | — |
| 2013-08-21 | $18.69 | $18.69 | 103,200 | — | — |
| 2013-08-20 | $18.98 | $18.98 | 132,800 | — | — |
| 2013-08-19 | $18.78 | $18.78 | 162,200 | — | — |
| 2013-08-16 | $18.80 | $18.80 | 137,200 | — | — |
| 2013-08-15 | $18.82 | $18.82 | 167,400 | — | — |
| 2013-08-14 | $19.09 | $19.09 | 138,600 | — | — |
| 2013-08-13 | $19.23 | $19.23 | 106,000 | — | — |
| 2013-08-12 | $19.33 | $19.33 | 203,600 | — | — |
| 2013-08-09 | $18.95 | $18.95 | 199,000 | — | — |
| 2013-08-08 | $19.25 | $19.26 | 124,600 | — | — |
| 2013-08-07 | $19.11 | $19.10 | 130,800 | — | — |
| 2013-08-06 | $19.34 | $19.34 | 195,600 | — | — |
| 2013-08-05 | $19.53 | $19.53 | 176,800 | — | — |
| 2013-08-02 | $19.54 | $19.54 | 271,400 | — | — |
| 2013-08-01 | $19.81 | $19.81 | 273,200 | — | — |
| 2013-07-31 | $19.13 | $19.13 | 275,400 | — | — |
| 2013-07-30 | $18.96 | $18.96 | 256,400 | — | — |
| 2013-07-29 | $18.81 | $18.81 | 258,800 | — | — |
| 2013-07-26 | $19.06 | $19.06 | 187,000 | — | — |
| 2013-07-25 | $19.00 | $19.00 | 304,200 | — | — |
| 2013-07-24 | $18.91 | $18.91 | 258,600 | — | — |
| 2013-07-23 | $19.20 | $19.20 | 407,600 | — | — |
| 2013-07-22 | $19.21 | $19.21 | 507,800 | — | — |
| 2013-07-19 | $19.25 | $19.26 | 918,000 | — | — |
| 2013-07-18 | $18.66 | $18.66 | 782,000 | — | — |
| 2013-07-17 | $18.08 | $18.08 | 737,000 | — | — |
| 2013-07-16 | $18.26 | $18.27 | 592,400 | — | — |
| 2013-07-15 | $18.42 | $18.43 | 441,200 | — | — |
| 2013-07-12 | $18.37 | $18.37 | 503,400 | — | — |
| 2013-07-11 | $18.81 | $18.81 | 202,200 | — | — |
| 2013-07-10 | $18.57 | $18.57 | 240,200 | — | — |
| 2013-07-09 | $18.53 | $18.53 | 496,400 | — | — |
| 2013-07-08 | $18.07 | $18.07 | 371,800 | — | — |
| 2013-07-05 | $18.20 | $18.20 | 298,200 | — | — |
| 2013-07-03 | $18.03 | $18.03 | 302,400 | — | — |
| 2013-07-02 | $18.06 | $18.06 | 973,000 | — | — |
| 2013-07-01 | $18.34 | $18.34 | 423,200 | — | — |
| 2013-06-28 | $18.21 | $18.21 | 928,600 | — | — |
| 2013-06-27 | $18.31 | $18.31 | 304,200 | — | — |
| 2013-06-26 | $18.07 | $18.07 | 322,200 | — | — |
| 2013-06-25 | $18.05 | $18.05 | 482,800 | — | — |
| 2013-06-24 | $18.00 | $18.01 | 988,400 | — | — |
| 2013-06-21 | $18.13 | $18.13 | 1,004,400 | — | — |
| 2013-06-20 | $17.77 | $17.77 | 530,000 | — | — |
| 2013-06-19 | $17.83 | $17.83 | 420,400 | — | — |
| 2013-06-18 | $17.57 | $17.57 | 419,200 | — | — |
| 2013-06-17 | $17.36 | $17.36 | 306,200 | — | — |
| 2013-06-14 | $17.54 | $17.54 | 226,200 | — | — |
| 2013-06-13 | $17.79 | $17.79 | 417,000 | — | — |
| 2013-06-12 | $17.70 | $17.70 | 199,400 | — | — |
| 2013-06-11 | $17.80 | $17.80 | 191,800 | — | — |
| 2013-06-10 | $17.98 | $17.98 | 250,000 | — | — |
| 2013-06-07 | $18.08 | $18.09 | 174,000 | — | — |
| 2013-06-06 | $17.81 | $17.80 | 355,600 | — | — |
| 2013-06-05 | $17.77 | $17.77 | 310,800 | — | — |
| 2013-06-04 | $18.03 | $18.03 | 257,600 | — | — |
| 2013-06-03 | $18.23 | $18.23 | 397,000 | — | — |
| 2013-05-31 | $18.16 | $18.16 | 521,400 | — | — |
| 2013-05-30 | $18.20 | $18.20 | 534,200 | — | — |
| 2013-05-29 | $18.31 | $18.31 | 278,200 | — | — |
| 2013-05-28 | $18.65 | $18.65 | 347,000 | — | — |
| 2013-05-24 | $18.78 | $18.78 | 242,800 | — | — |
| 2013-05-23 | $18.81 | $18.81 | 328,200 | — | — |
| 2013-05-22 | $18.81 | $18.81 | 493,800 | — | — |
| 2013-05-21 | $19.40 | $19.39 | 301,400 | — | — |
| 2013-05-20 | $19.46 | $19.46 | 323,400 | — | — |
| 2013-05-17 | $19.53 | $19.53 | 393,800 | — | — |
| 2013-05-16 | $19.27 | $19.27 | 257,200 | — | — |
| 2013-05-15 | $19.50 | $19.50 | 168,800 | — | — |
| 2013-05-14 | $19.40 | $19.39 | 364,000 | — | — |
| 2013-05-13 | $19.08 | $19.08 | 309,200 | — | — |
| 2013-05-10 | $19.25 | $19.25 | 330,400 | — | — |
| 2013-05-09 | $19.09 | $19.09 | 356,800 | — | — |
| 2013-05-08 | $19.32 | $19.32 | 274,600 | — | — |
| 2013-05-07 | $19.23 | $19.23 | 273,800 | — | — |
| 2013-05-06 | $18.85 | $18.85 | 194,800 | — | — |
| 2013-05-03 | $18.66 | $18.66 | 432,400 | — | — |
| 2013-05-02 | $17.96 | $17.96 | 461,600 | — | — |
| 2013-05-01 | $17.66 | $17.66 | 507,000 | — | — |
| 2013-04-30 | $18.33 | $18.32 | 329,000 | — | — |
| 2013-04-29 | $18.32 | $18.32 | 461,200 | — | — |
| 2013-04-26 | $18.12 | $18.12 | 361,600 | — | — |
| 2013-04-25 | $18.17 | $18.18 | 557,600 | — | — |
| 2013-04-24 | $18.08 | $18.09 | 317,000 | — | — |
| 2013-04-23 | $18.12 | $18.12 | 430,600 | — | — |
| 2013-04-22 | $17.95 | $17.95 | 517,200 | — | — |
| 2013-04-19 | $17.93 | $17.93 | 1,323,400 | — | — |
| 2013-04-18 | $18.87 | $18.87 | 615,600 | — | — |
| 2013-04-17 | $19.00 | $19.01 | 532,600 | — | — |
| 2013-04-16 | $19.67 | $19.67 | 545,600 | — | — |
| 2013-04-15 | $19.55 | $19.55 | 893,600 | — | — |
| 2013-04-12 | $19.88 | $19.88 | 569,800 | — | — |
| 2013-04-11 | $19.60 | $19.60 | 503,000 | — | — |
| 2013-04-10 | $19.59 | $19.60 | 251,000 | — | — |
| 2013-04-09 | $18.92 | $18.92 | 192,600 | — | — |
| 2013-04-08 | $18.98 | $18.98 | 325,800 | — | — |
| 2013-04-05 | $19.01 | $19.02 | 393,400 | — | — |
| 2013-04-04 | $18.92 | $18.92 | 211,400 | — | — |
| 2013-04-03 | $18.90 | $18.90 | 480,400 | — | — |
| 2013-04-02 | $18.81 | $18.81 | 289,800 | — | — |
| 2013-04-01 | $18.96 | $18.95 | 435,600 | — | — |
| 2013-03-28 | $19.23 | $19.23 | 365,600 | — | — |
| 2013-03-27 | $19.36 | $19.36 | 192,200 | — | — |
| 2013-03-26 | $19.40 | $19.39 | 158,800 | — | — |
| 2013-03-25 | $19.38 | $19.38 | 323,600 | — | — |
| 2013-03-22 | $19.40 | $19.40 | 361,800 | — | — |
| 2013-03-21 | $19.20 | $19.20 | 382,600 | — | — |
| 2013-03-20 | $19.42 | $19.42 | 466,600 | — | — |
| 2013-03-19 | $19.50 | $19.50 | 894,800 | — | — |
| 2013-03-18 | $20.10 | $20.10 | 267,600 | — | — |
| 2013-03-15 | $20.28 | $20.28 | 700,400 | — | — |
| 2013-03-14 | $20.49 | $20.49 | 344,600 | — | — |
| 2013-03-13 | $20.01 | $20.01 | 475,800 | — | — |
| 2013-03-12 | $19.47 | $19.47 | 161,200 | — | — |
| 2013-03-11 | $19.50 | $19.50 | 183,000 | — | — |
| 2013-03-08 | $19.49 | $19.49 | 254,600 | — | — |
| 2013-03-07 | $19.30 | $19.30 | 211,800 | — | — |
| 2013-03-06 | $19.51 | $19.51 | 287,400 | — | — |
| 2013-03-05 | $19.50 | $19.51 | 513,000 | — | — |
| 2013-03-04 | $19.31 | $19.31 | 527,400 | — | — |
| 2013-03-01 | $19.13 | $19.13 | 583,800 | — | — |
| 2013-02-28 | $18.87 | $18.87 | 350,600 | — | — |
| 2013-02-27 | $18.87 | $18.87 | 657,600 | — | — |
| 2013-02-26 | $18.33 | $18.34 | 303,200 | — | — |
| 2013-02-25 | $18.37 | $18.36 | 234,800 | — | — |
| 2013-02-22 | $18.89 | $18.89 | 284,800 | — | — |
| 2013-02-21 | $18.63 | $18.63 | 241,200 | — | — |
| 2013-02-20 | $18.93 | $18.93 | 291,800 | — | — |
| 2013-02-19 | $19.23 | $19.23 | 287,600 | — | — |
| 2013-02-15 | $18.78 | $18.78 | 355,000 | — | — |
| 2013-02-14 | $18.95 | $18.95 | 265,200 | — | — |
| 2013-02-13 | $18.91 | $18.91 | 220,200 | — | — |
| 2013-02-12 | $18.80 | $18.80 | 225,000 | — | — |
| 2013-02-11 | $18.75 | $18.76 | 133,200 | — | — |
| 2013-02-08 | $18.74 | $18.74 | 165,400 | — | — |
| 2013-02-07 | $18.71 | $18.71 | 415,400 | — | — |
| 2013-02-06 | $18.82 | $18.82 | 422,800 | — | — |
| 2013-02-05 | $18.87 | $18.87 | 591,200 | — | — |
| 2013-02-04 | $18.53 | $18.53 | 389,600 | — | — |
| 2013-02-01 | $18.65 | $18.65 | 598,400 | — | — |
| 2013-01-31 | $18.41 | $18.41 | 587,400 | — | — |
| 2013-01-30 | $18.50 | $18.50 | 786,000 | — | — |
| 2013-01-29 | $18.60 | $18.60 | 372,400 | — | — |
| 2013-01-28 | $18.59 | $18.59 | 302,800 | — | — |
| 2013-01-25 | $18.55 | $18.55 | 957,200 | — | — |
| 2013-01-24 | $18.66 | $18.66 | 535,400 | — | — |
| 2013-01-23 | $17.97 | $17.97 | 422,000 | — | — |
| 2013-01-22 | $17.87 | $17.87 | 279,200 | — | — |
| 2013-01-18 | $17.79 | $17.78 | 285,800 | — | — |
| 2013-01-17 | $17.65 | $17.65 | 299,600 | — | — |
| 2013-01-16 | $17.43 | $17.43 | 309,200 | — | — |
| 2013-01-15 | $17.36 | $17.35 | 297,800 | — | — |
| 2013-01-14 | $17.17 | $17.17 | 452,800 | — | — |
| 2013-01-11 | $17.17 | $17.17 | 341,200 | — | — |
| 2013-01-10 | $17.23 | $17.23 | 346,000 | — | — |
| 2013-01-09 | $17.05 | $17.05 | 413,200 | — | — |
| 2013-01-08 | $17.00 | $17.01 | 304,800 | — | — |
| 2013-01-07 | $17.12 | $17.12 | 286,600 | — | — |
| 2013-01-04 | $17.45 | $17.45 | 350,800 | — | — |
| 2013-01-03 | $17.13 | $17.13 | 318,600 | — | — |
| 2013-01-02 | $17.17 | $17.17 | 607,200 | — | — |