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
- 2000-11-21 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 | $23.70 | $23.70 | 19,590 | — | — |
| 2013-12-30 | $24.10 | $24.10 | 24,010 | — | — |
| 2013-12-27 | $22.90 | $22.90 | 26,350 | — | — |
| 2013-12-26 | $22.60 | $22.60 | 8,400 | — | — |
| 2013-12-24 | $22.80 | $22.80 | 8,690 | — | — |
| 2013-12-23 | $22.40 | $22.40 | 18,010 | — | — |
| 2013-12-20 | $21.50 | $21.50 | 18,430 | — | — |
| 2013-12-19 | $21.10 | $21.10 | 4,450 | — | — |
| 2013-12-18 | $21.00 | $21.00 | 6,630 | — | — |
| 2013-12-17 | $20.90 | $20.90 | 2,930 | — | — |
| 2013-12-16 | $20.60 | $20.60 | 11,500 | — | — |
| 2013-12-13 | $20.30 | $20.30 | 10,970 | — | — |
| 2013-12-12 | $20.60 | $20.60 | 10,190 | — | — |
| 2013-12-11 | $21.00 | $21.00 | 3,720 | — | — |
| 2013-12-10 | $21.20 | $21.20 | 4,410 | — | — |
| 2013-12-09 | $21.10 | $21.10 | 11,470 | — | — |
| 2013-12-06 | $21.40 | $21.40 | 7,610 | — | — |
| 2013-12-05 | $21.40 | $21.40 | 16,560 | — | — |
| 2013-12-04 | $21.00 | $21.00 | 1,870 | — | — |
| 2013-12-03 | $20.90 | $20.90 | 8,570 | — | — |
| 2013-12-02 | $21.20 | $21.20 | 6,310 | — | — |
| 2013-11-29 | $21.60 | $21.60 | 2,420 | — | — |
| 2013-11-27 | $21.60 | $21.60 | 15,810 | — | — |
| 2013-11-26 | $20.50 | $20.50 | 11,110 | — | — |
| 2013-11-25 | $20.50 | $20.50 | 11,080 | — | — |
| 2013-11-22 | $20.60 | $20.60 | 10,580 | — | — |
| 2013-11-21 | $19.80 | $19.80 | 7,690 | — | — |
| 2013-11-20 | $19.90 | $19.90 | 2,420 | — | — |
| 2013-11-19 | $19.90 | $19.90 | 36,190 | — | — |
| 2013-11-18 | $20.70 | $20.70 | 6,820 | — | — |
| 2013-11-15 | $20.90 | $20.90 | 27,140 | — | — |
| 2013-11-14 | $21.00 | $21.00 | 26,780 | — | — |
| 2013-11-13 | $21.40 | $21.40 | 8,340 | — | — |
| 2013-11-12 | $21.60 | $21.60 | 11,430 | — | — |
| 2013-11-11 | $21.90 | $21.90 | 20,650 | — | — |
| 2013-11-08 | $22.40 | $22.40 | 22,850 | — | — |
| 2013-11-07 | $21.70 | $21.70 | 128,260 | — | — |
| 2013-11-06 | $29.10 | $29.10 | 26,810 | — | — |
| 2013-11-05 | $29.80 | $29.80 | 5,680 | — | — |
| 2013-11-04 | $29.80 | $29.80 | 21,210 | — | — |
| 2013-11-01 | $31.10 | $31.10 | 5,720 | — | — |
| 2013-10-31 | $30.70 | $30.70 | 5,890 | — | — |
| 2013-10-30 | $30.70 | $30.70 | 6,480 | — | — |
| 2013-10-29 | $30.80 | $30.80 | 4,630 | — | — |
| 2013-10-28 | $30.30 | $30.30 | 11,150 | — | — |
| 2013-10-25 | $30.70 | $30.70 | 10,290 | — | — |
| 2013-10-24 | $31.90 | $31.90 | 17,690 | — | — |
| 2013-10-23 | $32.70 | $32.70 | 12,680 | — | — |
| 2013-10-22 | $31.60 | $31.60 | 5,340 | — | — |
| 2013-10-21 | $32.20 | $32.20 | 7,910 | — | — |
| 2013-10-18 | $32.70 | $32.70 | 14,170 | — | — |
| 2013-10-17 | $33.00 | $33.00 | 23,940 | — | — |
| 2013-10-16 | $31.50 | $31.50 | 33,350 | — | — |
| 2013-10-15 | $31.30 | $31.30 | 55,790 | — | — |
| 2013-10-14 | $28.30 | $28.30 | 5,600 | — | — |
| 2013-10-11 | $28.20 | $28.20 | 4,790 | — | — |
| 2013-10-10 | $28.20 | $28.20 | 12,030 | — | — |
| 2013-10-09 | $27.40 | $27.40 | 17,100 | — | — |
| 2013-10-08 | $27.60 | $27.60 | 13,000 | — | — |
| 2013-10-07 | $28.60 | $28.60 | 10,090 | — | — |
| 2013-10-04 | $28.60 | $28.60 | 17,070 | — | — |
| 2013-10-03 | $27.20 | $27.20 | 15,180 | — | — |
| 2013-10-02 | $27.80 | $27.80 | 31,520 | — | — |
| 2013-10-01 | $26.70 | $26.70 | 12,200 | — | — |
| 2013-09-30 | $26.10 | $26.10 | 9,540 | — | — |
| 2013-09-27 | $27.00 | $27.00 | 12,740 | — | — |
| 2013-09-26 | $27.40 | $27.40 | 5,350 | — | — |
| 2013-09-25 | $27.40 | $27.40 | 26,490 | — | — |
| 2013-09-24 | $26.50 | $26.50 | 13,280 | — | — |
| 2013-09-23 | $26.80 | $26.80 | 21,870 | — | — |
| 2013-09-20 | $26.90 | $26.90 | 31,990 | — | — |
| 2013-09-19 | $27.60 | $27.60 | 12,620 | — | — |
| 2013-09-18 | $27.80 | $27.80 | 15,500 | — | — |
| 2013-09-17 | $29.00 | $29.00 | 9,390 | — | — |
| 2013-09-16 | $29.00 | $29.00 | 22,710 | — | — |
| 2013-09-13 | $30.90 | $30.90 | 13,960 | — | — |
| 2013-09-12 | $31.70 | $31.70 | 28,950 | — | — |
| 2013-09-11 | $33.00 | $33.00 | 32,500 | — | — |
| 2013-09-10 | $29.60 | $29.60 | 11,080 | — | — |
| 2013-09-09 | $30.00 | $30.00 | 11,120 | — | — |
| 2013-09-06 | $29.90 | $29.90 | 28,170 | — | — |
| 2013-09-05 | $29.60 | $29.60 | 13,090 | — | — |
| 2013-09-04 | $29.00 | $29.00 | 14,050 | — | — |
| 2013-09-03 | $28.90 | $28.90 | 11,070 | — | — |
| 2013-08-30 | $29.00 | $29.00 | 37,470 | — | — |
| 2013-08-29 | $31.30 | $31.30 | 6,650 | — | — |
| 2013-08-28 | $32.10 | $32.10 | 11,050 | — | — |
| 2013-08-27 | $31.20 | $31.20 | 16,040 | — | — |
| 2013-08-26 | $33.10 | $33.10 | 14,610 | — | — |
| 2013-08-23 | $33.20 | $33.20 | 8,910 | — | — |
| 2013-08-22 | $32.70 | $32.70 | 6,820 | — | — |
| 2013-08-21 | $32.30 | $32.30 | 20,480 | — | — |
| 2013-08-20 | $30.80 | $30.80 | 51,620 | — | — |
| 2013-08-19 | $32.20 | $32.20 | 19,120 | — | — |
| 2013-08-16 | $32.00 | $32.00 | 20,160 | — | — |
| 2013-08-15 | $34.40 | $34.40 | 15,850 | — | — |
| 2013-08-14 | $35.70 | $35.70 | 12,680 | — | — |
| 2013-08-13 | $35.40 | $35.40 | 13,780 | — | — |
| 2013-08-12 | $34.80 | $34.80 | 22,140 | — | — |
| 2013-08-09 | $34.60 | $34.60 | 25,430 | — | — |
| 2013-08-08 | $36.40 | $36.40 | 36,950 | — | — |
| 2013-08-07 | $36.10 | $36.10 | 51,180 | — | — |
| 2013-08-06 | $40.70 | $40.70 | 14,790 | — | — |
| 2013-08-05 | $41.30 | $41.30 | 18,450 | — | — |
| 2013-08-02 | $41.70 | $41.70 | 7,670 | — | — |
| 2013-08-01 | $42.50 | $42.50 | 15,950 | — | — |
| 2013-07-31 | $42.40 | $42.40 | 9,100 | — | — |
| 2013-07-30 | $42.40 | $42.40 | 10,400 | — | — |
| 2013-07-29 | $42.70 | $42.70 | 18,960 | — | — |
| 2013-07-26 | $41.00 | $41.00 | 21,770 | — | — |
| 2013-07-25 | $39.20 | $39.20 | 11,550 | — | — |
| 2013-07-24 | $39.60 | $39.60 | 10,440 | — | — |
| 2013-07-23 | $40.40 | $40.40 | 11,720 | — | — |
| 2013-07-22 | $39.90 | $39.90 | 18,630 | — | — |
| 2013-07-19 | $39.80 | $39.80 | 26,620 | — | — |
| 2013-07-18 | $39.50 | $39.50 | 9,690 | — | — |
| 2013-07-17 | $39.40 | $39.40 | 8,860 | — | — |
| 2013-07-16 | $39.50 | $39.50 | 13,080 | — | — |
| 2013-07-15 | $40.20 | $40.20 | 11,190 | — | — |
| 2013-07-12 | $40.50 | $40.50 | 5,980 | — | — |
| 2013-07-11 | $39.80 | $39.80 | 15,470 | — | — |
| 2013-07-10 | $40.60 | $40.60 | 12,260 | — | — |
| 2013-07-09 | $40.00 | $40.00 | 38,000 | — | — |
| 2013-07-08 | $42.50 | $42.50 | 53,710 | — | — |
| 2013-07-05 | $41.70 | $41.70 | 10,340 | — | — |
| 2013-07-03 | $40.50 | $40.50 | 16,020 | — | — |
| 2013-07-02 | $40.90 | $40.90 | 20,860 | — | — |
| 2013-07-01 | $40.60 | $40.60 | 18,460 | — | — |
| 2013-06-28 | $39.50 | $39.50 | 25,390 | — | — |
| 2013-06-27 | $39.00 | $39.00 | 21,870 | — | — |
| 2013-06-26 | $37.70 | $37.70 | 39,200 | — | — |
| 2013-06-25 | $33.20 | $33.20 | 43,960 | — | — |
| 2013-06-24 | $33.20 | $33.20 | 67,380 | — | — |
| 2013-06-21 | $35.10 | $35.10 | 20,470 | — | — |
| 2013-06-20 | $36.00 | $36.00 | 25,440 | — | — |
| 2013-06-19 | $38.60 | $38.60 | 17,490 | — | — |
| 2013-06-18 | $38.80 | $38.80 | 9,630 | — | — |
| 2013-06-17 | $38.70 | $38.70 | 16,740 | — | — |
| 2013-06-14 | $39.00 | $39.00 | 24,980 | — | — |
| 2013-06-13 | $39.30 | $39.30 | 18,890 | — | — |
| 2013-06-12 | $37.90 | $37.90 | 20,180 | — | — |
| 2013-06-11 | $39.50 | $39.50 | 18,640 | — | — |
| 2013-06-10 | $39.40 | $39.40 | 50,010 | — | — |
| 2013-06-07 | $39.10 | $39.10 | 77,610 | — | — |
| 2013-06-06 | $36.30 | $36.30 | 43,810 | — | — |
| 2013-06-05 | $34.40 | $34.40 | 35,330 | — | — |
| 2013-06-04 | $34.10 | $34.10 | 50,560 | — | — |
| 2013-06-03 | $32.70 | $32.70 | 118,410 | — | — |
| 2013-05-31 | $34.20 | $34.20 | 14,420 | — | — |
| 2013-05-30 | $34.40 | $34.40 | 18,930 | — | — |
| 2013-05-29 | $33.70 | $33.70 | 31,190 | — | — |
| 2013-05-28 | $34.70 | $34.70 | 32,640 | — | — |
| 2013-05-24 | $35.90 | $35.90 | 79,090 | — | — |
| 2013-05-23 | $34.10 | $34.10 | 22,410 | — | — |
| 2013-05-22 | $33.70 | $33.70 | 30,590 | — | — |
| 2013-05-21 | $33.60 | $33.60 | 29,240 | — | — |
| 2013-05-20 | $34.20 | $34.20 | 29,510 | — | — |
| 2013-05-17 | $33.20 | $33.20 | 17,670 | — | — |
| 2013-05-16 | $32.70 | $32.70 | 25,130 | — | — |
| 2013-05-15 | $33.40 | $33.40 | 58,080 | — | — |
| 2013-05-14 | $35.00 | $35.00 | 118,430 | — | — |
| 2013-05-13 | $33.10 | $33.10 | 75,460 | — | — |
| 2013-05-10 | $30.80 | $30.80 | 41,740 | — | — |
| 2013-05-09 | $28.10 | $28.10 | 25,610 | — | — |
| 2013-05-08 | $27.60 | $27.60 | 23,520 | — | — |
| 2013-05-07 | $26.80 | $26.80 | 48,910 | — | — |
| 2013-05-06 | $28.20 | $28.20 | 42,680 | — | — |
| 2013-05-03 | $27.60 | $27.60 | 20,520 | — | — |
| 2013-05-02 | $27.40 | $27.40 | 32,640 | — | — |
| 2013-05-01 | $27.10 | $27.10 | 36,230 | — | — |
| 2013-04-30 | $26.20 | $26.20 | 54,730 | — | — |
| 2013-04-29 | $25.70 | $25.70 | 38,470 | — | — |
| 2013-04-26 | $23.30 | $23.30 | 32,670 | — | — |
| 2013-04-25 | $23.20 | $23.20 | 43,160 | — | — |
| 2013-04-24 | $22.50 | $22.50 | 51,630 | — | — |
| 2013-04-23 | $20.80 | $20.80 | 20,310 | — | — |
| 2013-04-22 | $20.40 | $20.40 | 21,670 | — | — |
| 2013-04-19 | $20.00 | $20.00 | 11,400 | — | — |
| 2013-04-18 | $20.30 | $20.30 | 14,990 | — | — |
| 2013-04-17 | $20.40 | $20.40 | 17,050 | — | — |
| 2013-04-16 | $21.00 | $21.00 | 12,130 | — | — |
| 2013-04-15 | $20.30 | $20.30 | 17,420 | — | — |
| 2013-04-12 | $21.00 | $21.00 | 12,920 | — | — |
| 2013-04-11 | $20.80 | $20.80 | 12,350 | — | — |
| 2013-04-10 | $20.60 | $20.60 | 15,070 | — | — |
| 2013-04-09 | $20.50 | $20.50 | 10,700 | — | — |
| 2013-04-08 | $20.60 | $20.60 | 12,930 | — | — |
| 2013-04-05 | $20.20 | $20.20 | 13,520 | — | — |
| 2013-04-04 | $20.50 | $20.50 | 15,360 | — | — |
| 2013-04-03 | $20.30 | $20.30 | 37,900 | — | — |
| 2013-04-02 | $19.60 | $19.60 | 13,920 | — | — |
| 2013-04-01 | $19.70 | $19.70 | 13,900 | — | — |
| 2013-03-28 | $19.90 | $19.90 | 30,770 | — | — |
| 2013-03-27 | $19.40 | $19.40 | 10,950 | — | — |
| 2013-03-26 | $19.60 | $19.60 | 16,780 | — | — |
| 2013-03-25 | $19.10 | $19.10 | 8,930 | — | — |
| 2013-03-22 | $19.30 | $19.30 | 7,560 | — | — |
| 2013-03-21 | $18.90 | $18.90 | 7,500 | — | — |
| 2013-03-20 | $19.50 | $19.50 | 13,640 | — | — |
| 2013-03-19 | $18.50 | $18.50 | 28,230 | — | — |
| 2013-03-18 | $19.90 | $19.90 | 11,810 | — | — |
| 2013-03-15 | $20.10 | $20.10 | 61,330 | — | — |
| 2013-03-14 | $20.90 | $20.90 | 18,540 | — | — |
| 2013-03-13 | $20.20 | $20.20 | 12,560 | — | — |
| 2013-03-12 | $19.80 | $19.80 | 24,360 | — | — |
| 2013-03-11 | $20.80 | $20.80 | 11,950 | — | — |
| 2013-03-08 | $21.10 | $21.10 | 32,400 | — | — |
| 2013-03-07 | $21.20 | $21.20 | 17,660 | — | — |
| 2013-03-06 | $20.90 | $20.90 | 12,060 | — | — |
| 2013-03-05 | $21.60 | $21.60 | 22,390 | — | — |
| 2013-03-04 | $21.00 | $21.00 | 33,640 | — | — |
| 2013-03-01 | $23.10 | $23.10 | 43,380 | — | — |
| 2013-02-28 | $21.70 | $21.70 | 37,120 | — | — |
| 2013-02-27 | $21.80 | $21.80 | 61,050 | — | — |
| 2013-02-26 | $23.10 | $23.10 | 91,040 | — | — |
| 2013-02-25 | $20.20 | $20.20 | 71,180 | — | — |
| 2013-02-22 | $19.90 | $19.90 | 63,260 | — | — |
| 2013-02-21 | $17.90 | $17.90 | 86,680 | — | — |
| 2013-02-20 | $18.50 | $18.50 | 78,730 | — | — |
| 2013-02-19 | $19.90 | $19.90 | 28,700 | — | — |
| 2013-02-15 | $20.20 | $20.20 | 48,700 | — | — |
| 2013-02-14 | $19.90 | $19.90 | 43,510 | — | — |
| 2013-02-13 | $20.70 | $20.70 | 100,340 | — | — |
| 2013-02-12 | $20.70 | $20.70 | 56,400 | — | — |
| 2013-02-11 | $20.00 | $20.00 | 34,000 | — | — |
| 2013-02-08 | $19.90 | $19.90 | 39,840 | — | — |
| 2013-02-07 | $19.70 | $19.70 | 30,840 | — | — |
| 2013-02-06 | $19.10 | $19.10 | 95,420 | — | — |
| 2013-02-05 | $19.50 | $19.50 | 52,730 | — | — |
| 2013-02-04 | $18.30 | $18.30 | 40,350 | — | — |
| 2013-02-01 | $19.10 | $19.10 | 36,690 | — | — |
| 2013-01-31 | $18.80 | $18.80 | 50,140 | — | — |
| 2013-01-30 | $19.10 | $19.10 | 115,570 | — | — |
| 2013-01-29 | $18.50 | $18.50 | 311,880 | — | — |
| 2013-01-28 | $17.40 | $17.40 | 189,360 | — | — |
| 2013-01-25 | $15.30 | $15.30 | 72,590 | — | — |
| 2013-01-24 | $15.90 | $15.90 | 41,970 | — | — |
| 2013-01-23 | $16.30 | $16.30 | 40,540 | — | — |
| 2013-01-22 | $15.60 | $15.60 | 51,070 | — | — |
| 2013-01-18 | $16.20 | $16.20 | 50,400 | — | — |
| 2013-01-17 | $16.60 | $16.60 | 108,060 | — | — |
| 2013-01-16 | $16.90 | $16.90 | 470,490 | — | — |
| 2013-01-15 | $14.90 | $14.90 | 195,580 | — | — |
| 2013-01-14 | $13.40 | $13.40 | 47,860 | — | — |
| 2013-01-11 | $13.50 | $13.50 | 63,190 | — | — |
| 2013-01-10 | $13.50 | $13.50 | 113,400 | — | — |
| 2013-01-09 | $13.90 | $13.90 | 118,470 | — | — |
| 2013-01-08 | $13.30 | $13.30 | 58,440 | — | — |
| 2013-01-07 | $13.00 | $13.00 | 43,990 | — | — |
| 2013-01-04 | $12.90 | $12.90 | 42,550 | — | — |
| 2013-01-03 | $12.90 | $12.90 | 20,960 | — | — |
| 2013-01-02 | $13.20 | $13.20 | 34,690 | — | — |