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
- 2009-07-01 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 | $20.20 | $26.79 | 127,900 | — | — |
| 2013-12-30 | $20.16 | $26.73 | 71,700 | — | — |
| 2013-12-27 | $20.19 | $26.77 | 68,200 | — | — |
| 2013-12-26 | $20.17 | $26.75 | 75,800 | — | — |
| 2013-12-24 | $20.28 | $26.89 | 58,900 | — | — |
| 2013-12-23 | $20.08 | $26.63 | 117,600 | — | — |
| 2013-12-20 | $19.33 | $25.63 | 78,500 | — | — |
| 2013-12-19 | $19.15 | $25.39 | 83,200 | — | — |
| 2013-12-18 | $19.28 | $25.57 | 125,900 | — | — |
| 2013-12-17 | $19.64 | $25.50 | 96,800 | — | — |
| 2013-12-16 | $19.53 | $25.36 | 95,200 | — | — |
| 2013-12-13 | $19.51 | $25.33 | 80,800 | — | — |
| 2013-12-12 | $19.50 | $25.32 | 61,900 | — | — |
| 2013-12-11 | $19.50 | $25.32 | 65,200 | — | — |
| 2013-12-10 | $19.44 | $25.24 | 60,200 | — | — |
| 2013-12-09 | $19.48 | $25.29 | 75,700 | — | — |
| 2013-12-06 | $19.48 | $25.29 | 34,000 | — | — |
| 2013-12-05 | $19.51 | $25.33 | 77,100 | — | — |
| 2013-12-04 | $19.48 | $25.29 | 51,500 | — | — |
| 2013-12-03 | $19.54 | $25.37 | 77,600 | — | — |
| 2013-12-02 | $19.62 | $25.47 | 40,500 | — | — |
| 2013-11-29 | $19.59 | $25.43 | 15,200 | — | — |
| 2013-11-27 | $19.54 | $25.37 | 64,400 | — | — |
| 2013-11-26 | $19.46 | $25.27 | 47,400 | — | — |
| 2013-11-25 | $19.52 | $25.34 | 76,500 | — | — |
| 2013-11-22 | $19.56 | $25.40 | 66,300 | — | — |
| 2013-11-21 | $19.74 | $25.63 | 47,400 | — | — |
| 2013-11-20 | $19.95 | $25.90 | 70,300 | — | — |
| 2013-11-19 | $20.24 | $26.15 | 23,400 | — | — |
| 2013-11-18 | $20.46 | $26.43 | 38,300 | — | — |
| 2013-11-15 | $20.22 | $26.12 | 16,700 | — | — |
| 2013-11-14 | $20.22 | $26.12 | 26,800 | — | — |
| 2013-11-13 | $20.15 | $26.03 | 52,300 | — | — |
| 2013-11-12 | $20.23 | $26.14 | 37,900 | — | — |
| 2013-11-11 | $20.18 | $26.07 | 29,600 | — | — |
| 2013-11-08 | $20.13 | $26.01 | 62,800 | — | — |
| 2013-11-07 | $20.12 | $25.99 | 64,900 | — | — |
| 2013-11-06 | $20.11 | $25.98 | 40,200 | — | — |
| 2013-11-05 | $20.13 | $26.01 | 26,400 | — | — |
| 2013-11-04 | $19.87 | $25.67 | 44,400 | — | — |
| 2013-11-01 | $19.80 | $25.58 | 45,100 | — | — |
| 2013-10-31 | $19.83 | $25.62 | 49,000 | — | — |
| 2013-10-30 | $20.05 | $25.90 | 60,600 | — | — |
| 2013-10-29 | $20.08 | $25.94 | 63,700 | — | — |
| 2013-10-28 | $19.85 | $25.65 | 71,400 | — | — |
| 2013-10-25 | $19.93 | $25.75 | 73,600 | — | — |
| 2013-10-24 | $20.15 | $26.03 | 52,800 | — | — |
| 2013-10-23 | $20.12 | $25.99 | 62,400 | — | — |
| 2013-10-22 | $20.20 | $26.10 | 57,600 | — | — |
| 2013-10-21 | $20.36 | $26.30 | 107,100 | — | — |
| 2013-10-18 | $20.25 | $26.16 | 118,600 | — | — |
| 2013-10-17 | $20.00 | $25.84 | 136,000 | — | — |
| 2013-10-16 | $19.49 | $25.18 | 39,800 | — | — |
| 2013-10-15 | $19.51 | $25.08 | 47,700 | — | — |
| 2013-10-14 | $19.53 | $25.10 | 27,000 | — | — |
| 2013-10-11 | $19.51 | $25.08 | 58,800 | — | — |
| 2013-10-10 | $19.39 | $24.92 | 31,600 | — | — |
| 2013-10-09 | $19.27 | $24.77 | 67,500 | — | — |
| 2013-10-08 | $19.35 | $24.87 | 49,100 | — | — |
| 2013-10-07 | $19.27 | $24.77 | 85,800 | — | — |
| 2013-10-04 | $19.37 | $24.90 | 62,100 | — | — |
| 2013-10-03 | $19.55 | $25.13 | 71,300 | — | — |
| 2013-10-02 | $19.84 | $25.50 | 29,300 | — | — |
| 2013-10-01 | $19.75 | $25.39 | 53,200 | — | — |
| 2013-09-30 | $19.64 | $25.24 | 57,000 | — | — |
| 2013-09-27 | $19.62 | $25.22 | 35,600 | — | — |
| 2013-09-26 | $19.70 | $25.32 | 47,100 | — | — |
| 2013-09-25 | $19.60 | $25.19 | 70,700 | — | — |
| 2013-09-24 | $19.54 | $25.12 | 68,300 | — | — |
| 2013-09-23 | $19.20 | $24.68 | 37,000 | — | — |
| 2013-09-20 | $19.22 | $24.70 | 41,700 | — | — |
| 2013-09-19 | $19.35 | $24.87 | 59,500 | — | — |
| 2013-09-18 | $19.39 | $24.92 | 52,600 | — | — |
| 2013-09-17 | $19.11 | $24.43 | 57,600 | — | — |
| 2013-09-16 | $19.13 | $24.46 | 30,700 | — | — |
| 2013-09-13 | $19.05 | $24.36 | 54,300 | — | — |
| 2013-09-12 | $19.09 | $24.41 | 42,400 | — | — |
| 2013-09-11 | $19.09 | $24.41 | 47,000 | — | — |
| 2013-09-10 | $19.11 | $24.43 | 51,200 | — | — |
| 2013-09-09 | $19.17 | $24.51 | 39,400 | — | — |
| 2013-09-06 | $19.34 | $24.73 | 58,700 | — | — |
| 2013-09-05 | $19.34 | $24.73 | 56,500 | — | — |
| 2013-09-04 | $19.51 | $24.95 | 26,000 | — | — |
| 2013-09-03 | $19.50 | $24.93 | 20,300 | — | — |
| 2013-08-30 | $19.59 | $25.05 | 44,500 | — | — |
| 2013-08-29 | $19.51 | $24.95 | 53,700 | — | — |
| 2013-08-28 | $19.61 | $25.07 | 37,300 | — | — |
| 2013-08-27 | $19.81 | $25.33 | 50,900 | — | — |
| 2013-08-26 | $19.75 | $25.25 | 62,200 | — | — |
| 2013-08-23 | $19.86 | $25.39 | 56,300 | — | — |
| 2013-08-22 | $19.85 | $25.38 | 46,200 | — | — |
| 2013-08-21 | $19.91 | $25.46 | 37,200 | — | — |
| 2013-08-20 | $20.24 | $25.75 | 26,900 | — | — |
| 2013-08-19 | $20.07 | $25.53 | 54,200 | — | — |
| 2013-08-16 | $19.94 | $25.37 | 47,100 | — | — |
| 2013-08-15 | $20.28 | $25.80 | 48,800 | — | — |
| 2013-08-14 | $20.33 | $25.87 | 33,700 | — | — |
| 2013-08-13 | $20.28 | $25.80 | 53,700 | — | — |
| 2013-08-12 | $20.22 | $25.73 | 33,300 | — | — |
| 2013-08-09 | $20.25 | $25.76 | 44,900 | — | — |
| 2013-08-08 | $20.21 | $25.71 | 57,200 | — | — |
| 2013-08-07 | $20.16 | $25.65 | 46,700 | — | — |
| 2013-08-06 | $20.33 | $25.87 | 65,100 | — | — |
| 2013-08-05 | $20.25 | $25.76 | 41,200 | — | — |
| 2013-08-02 | $20.33 | $25.87 | 31,700 | — | — |
| 2013-08-01 | $20.18 | $25.67 | 65,200 | — | — |
| 2013-07-31 | $20.84 | $26.51 | 75,000 | — | — |
| 2013-07-30 | $20.85 | $26.53 | 23,000 | — | — |
| 2013-07-29 | $20.85 | $26.53 | 39,600 | — | — |
| 2013-07-26 | $20.91 | $26.60 | 33,900 | — | — |
| 2013-07-25 | $20.85 | $26.53 | 53,200 | — | — |
| 2013-07-24 | $20.81 | $26.48 | 20,600 | — | — |
| 2013-07-23 | $20.82 | $26.49 | 27,700 | — | — |
| 2013-07-22 | $20.82 | $26.49 | 23,900 | — | — |
| 2013-07-19 | $20.83 | $26.50 | 47,300 | — | — |
| 2013-07-18 | $20.89 | $26.58 | 44,200 | — | — |
| 2013-07-17 | $20.84 | $26.51 | 47,800 | — | — |
| 2013-07-16 | $20.90 | $26.46 | 20,200 | — | — |
| 2013-07-15 | $20.84 | $26.39 | 23,700 | — | — |
| 2013-07-12 | $20.76 | $26.29 | 18,300 | — | — |
| 2013-07-11 | $20.82 | $26.36 | 35,800 | — | — |
| 2013-07-10 | $20.80 | $26.34 | 38,000 | — | — |
| 2013-07-09 | $20.76 | $26.29 | 40,600 | — | — |
| 2013-07-08 | $20.40 | $25.83 | 37,300 | — | — |
| 2013-07-05 | $20.75 | $26.27 | 82,300 | — | — |
| 2013-07-03 | $20.75 | $26.27 | 21,200 | — | — |
| 2013-07-02 | $20.80 | $26.34 | 23,200 | — | — |
| 2013-07-01 | $21.05 | $26.65 | 32,000 | — | — |
| 2013-06-28 | $21.02 | $26.62 | 29,000 | — | — |
| 2013-06-27 | $20.98 | $26.56 | 40,700 | — | — |
| 2013-06-26 | $20.82 | $26.36 | 23,700 | — | — |
| 2013-06-25 | $20.91 | $26.48 | 40,600 | — | — |
| 2013-06-24 | $20.39 | $25.82 | 67,300 | — | — |
| 2013-06-21 | $20.76 | $26.29 | 59,600 | — | — |
| 2013-06-20 | $20.75 | $26.27 | 76,200 | — | — |
| 2013-06-19 | $20.86 | $26.41 | 55,800 | — | — |
| 2013-06-18 | $20.93 | $26.37 | 40,400 | — | — |
| 2013-06-17 | $20.80 | $26.21 | 48,400 | — | — |
| 2013-06-14 | $20.92 | $26.36 | 25,800 | — | — |
| 2013-06-13 | $20.90 | $26.34 | 55,900 | — | — |
| 2013-06-12 | $20.77 | $26.17 | 87,500 | — | — |
| 2013-06-11 | $20.78 | $26.19 | 143,500 | — | — |
| 2013-06-10 | $20.80 | $26.21 | 82,200 | — | — |
| 2013-06-07 | $21.13 | $26.63 | 26,400 | — | — |
| 2013-06-06 | $21.36 | $26.92 | 29,900 | — | — |
| 2013-06-05 | $21.20 | $26.71 | 43,000 | — | — |
| 2013-06-04 | $21.40 | $26.97 | 31,300 | — | — |
| 2013-06-03 | $21.33 | $26.88 | 50,900 | — | — |
| 2013-05-31 | $21.77 | $27.43 | 75,100 | — | — |
| 2013-05-30 | $22.38 | $28.20 | 84,700 | — | — |
| 2013-05-29 | $22.00 | $27.72 | 97,000 | — | — |
| 2013-05-28 | $22.46 | $28.30 | 34,400 | — | — |
| 2013-05-24 | $22.85 | $28.79 | 8,600 | — | — |
| 2013-05-23 | $22.88 | $28.83 | 3,000 | — | — |
| 2013-05-22 | $22.86 | $28.81 | 7,800 | — | — |
| 2013-05-21 | $23.01 | $28.87 | 30,900 | — | — |
| 2013-05-20 | $22.80 | $28.61 | 27,600 | — | — |
| 2013-05-17 | $22.99 | $28.84 | 26,100 | — | — |
| 2013-05-16 | $22.90 | $28.73 | 36,200 | — | — |
| 2013-05-15 | $23.25 | $29.17 | 44,300 | — | — |
| 2013-05-14 | $23.45 | $29.42 | 28,300 | — | — |
| 2013-05-13 | $22.77 | $28.57 | 28,900 | — | — |
| 2013-05-10 | $22.86 | $28.68 | 17,900 | — | — |
| 2013-05-09 | $22.92 | $28.76 | 28,900 | — | — |
| 2013-05-08 | $23.08 | $28.96 | 56,900 | — | — |
| 2013-05-07 | $23.26 | $29.18 | 48,400 | — | — |
| 2013-05-06 | $23.43 | $29.40 | 15,400 | — | — |
| 2013-05-03 | $23.43 | $29.40 | 15,200 | — | — |
| 2013-05-02 | $23.39 | $29.35 | 17,600 | — | — |
| 2013-05-01 | $23.09 | $28.97 | 15,900 | — | — |
| 2013-04-30 | $23.06 | $28.93 | 24,000 | — | — |
| 2013-04-29 | $23.19 | $29.10 | 24,700 | — | — |
| 2013-04-26 | $23.23 | $29.15 | 32,000 | — | — |
| 2013-04-25 | $23.36 | $29.31 | 34,200 | — | — |
| 2013-04-24 | $23.21 | $29.12 | 21,900 | — | — |
| 2013-04-23 | $22.89 | $28.72 | 46,500 | — | — |
| 2013-04-22 | $22.64 | $28.41 | 28,800 | — | — |
| 2013-04-19 | $22.72 | $28.51 | 30,200 | — | — |
| 2013-04-18 | $22.60 | $28.36 | 45,200 | — | — |
| 2013-04-17 | $22.75 | $28.54 | 11,600 | — | — |
| 2013-04-16 | $22.62 | $28.26 | 53,400 | — | — |
| 2013-04-15 | $22.47 | $28.07 | 22,700 | — | — |
| 2013-04-12 | $22.66 | $28.30 | 24,400 | — | — |
| 2013-04-11 | $22.85 | $28.54 | 29,100 | — | — |
| 2013-04-10 | $22.92 | $28.63 | 26,600 | — | — |
| 2013-04-09 | $22.95 | $28.67 | 31,000 | — | — |
| 2013-04-08 | $22.68 | $28.33 | 28,500 | — | — |
| 2013-04-05 | $22.36 | $27.93 | 34,300 | — | — |
| 2013-04-04 | $22.41 | $27.99 | 27,600 | — | — |
| 2013-04-03 | $22.53 | $28.14 | 24,000 | — | — |
| 2013-04-02 | $22.66 | $28.30 | 30,000 | — | — |
| 2013-04-01 | $22.89 | $28.59 | 24,000 | — | — |
| 2013-03-28 | $22.90 | $28.60 | 41,800 | — | — |
| 2013-03-27 | $22.89 | $28.59 | 51,400 | — | — |
| 2013-03-26 | $23.07 | $28.82 | 39,800 | — | — |
| 2013-03-25 | $23.30 | $29.10 | 32,800 | — | — |
| 2013-03-22 | $23.12 | $28.88 | 52,900 | — | — |
| 2013-03-21 | $23.35 | $29.17 | 36,200 | — | — |
| 2013-03-20 | $22.90 | $28.60 | 42,100 | — | — |
| 2013-03-19 | $23.24 | $29.03 | 40,100 | — | — |
| 2013-03-18 | $23.20 | $28.98 | 28,800 | — | — |
| 2013-03-15 | $22.85 | $28.54 | 42,900 | — | — |
| 2013-03-14 | $22.86 | $28.55 | 57,900 | — | — |
| 2013-03-13 | $22.50 | $28.11 | 8,400 | — | — |
| 2013-03-12 | $22.81 | $28.37 | 37,800 | — | — |
| 2013-03-11 | $22.96 | $28.55 | 42,200 | — | — |
| 2013-03-08 | $22.68 | $28.21 | 28,800 | — | — |
| 2013-03-07 | $22.73 | $28.27 | 71,000 | — | — |
| 2013-03-06 | $23.12 | $28.75 | 24,200 | — | — |
| 2013-03-05 | $23.19 | $28.84 | 67,300 | — | — |
| 2013-03-04 | $22.93 | $28.52 | 52,400 | — | — |
| 2013-03-01 | $22.93 | $28.52 | 57,800 | — | — |
| 2013-02-28 | $22.87 | $28.44 | 122,800 | — | — |
| 2013-02-27 | $22.50 | $27.98 | 86,500 | — | — |
| 2013-02-26 | $22.30 | $27.73 | 80,200 | — | — |
| 2013-02-25 | $22.08 | $27.46 | 162,700 | — | — |
| 2013-02-22 | $21.80 | $27.11 | 101,200 | — | — |
| 2013-02-21 | $21.83 | $27.15 | 66,000 | — | — |
| 2013-02-20 | $21.80 | $27.11 | 101,600 | — | — |
| 2013-02-19 | $21.98 | $27.34 | 60,400 | — | — |
| 2013-02-15 | $22.09 | $27.47 | 53,000 | — | — |
| 2013-02-14 | $22.02 | $27.38 | 58,800 | — | — |
| 2013-02-13 | $22.16 | $27.56 | 42,400 | — | — |
| 2013-02-12 | $22.42 | $27.76 | 33,500 | — | — |
| 2013-02-11 | $22.52 | $27.88 | 28,500 | — | — |
| 2013-02-08 | $22.70 | $28.10 | 26,600 | — | — |
| 2013-02-07 | $22.67 | $28.07 | 25,000 | — | — |
| 2013-02-06 | $22.64 | $28.03 | 31,900 | — | — |
| 2013-02-05 | $22.75 | $28.17 | 24,600 | — | — |
| 2013-02-04 | $22.73 | $28.14 | 31,500 | — | — |
| 2013-02-01 | $22.90 | $28.35 | 32,000 | — | — |
| 2013-01-31 | $22.83 | $28.27 | 28,500 | — | — |
| 2013-01-30 | $22.71 | $28.12 | 36,900 | — | — |
| 2013-01-29 | $22.94 | $28.40 | 27,100 | — | — |
| 2013-01-28 | $23.02 | $28.50 | 30,700 | — | — |
| 2013-01-25 | $23.29 | $28.84 | 42,500 | — | — |
| 2013-01-24 | $23.29 | $28.84 | 24,800 | — | — |
| 2013-01-23 | $23.15 | $28.66 | 60,200 | — | — |
| 2013-01-22 | $23.24 | $28.77 | 29,700 | — | — |
| 2013-01-18 | $23.24 | $28.77 | 23,400 | — | — |
| 2013-01-17 | $23.26 | $28.80 | 22,700 | — | — |
| 2013-01-16 | $23.20 | $28.72 | 9,000 | — | — |
| 2013-01-15 | $23.39 | $28.84 | 39,800 | — | — |
| 2013-01-14 | $23.35 | $28.79 | 50,400 | — | — |
| 2013-01-11 | $23.81 | $29.35 | 35,600 | — | — |
| 2013-01-10 | $24.10 | $29.71 | 56,100 | — | — |
| 2013-01-09 | $23.61 | $29.11 | 29,900 | — | — |
| 2013-01-08 | $23.64 | $29.14 | 29,500 | — | — |
| 2013-01-07 | $23.35 | $28.79 | 33,800 | — | — |
| 2013-01-04 | $23.44 | $28.90 | 31,600 | — | — |
| 2013-01-03 | $23.55 | $29.03 | 19,000 | — | — |
| 2013-01-02 | $23.48 | $28.95 | 19,200 | — | — |