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
- 2008-07-22 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 | $29.33 | $32.25 | 117,700 | — | — |
| 2013-12-30 | $29.33 | $32.25 | 164,700 | — | — |
| 2013-12-27 | $29.77 | $32.74 | 219,000 | — | — |
| 2013-12-26 | $29.67 | $32.63 | 117,800 | — | — |
| 2013-12-24 | $29.51 | $32.45 | 43,400 | — | — |
| 2013-12-23 | $29.38 | $32.31 | 154,800 | — | — |
| 2013-12-20 | $29.26 | $32.18 | 219,800 | — | — |
| 2013-12-19 | $28.33 | $31.15 | 43,600 | — | — |
| 2013-12-18 | $28.45 | $31.29 | 116,100 | — | — |
| 2013-12-17 | $28.02 | $30.81 | 62,800 | — | — |
| 2013-12-16 | $28.20 | $31.01 | 67,300 | — | — |
| 2013-12-13 | $27.91 | $30.69 | 64,700 | — | — |
| 2013-12-12 | $27.67 | $30.43 | 75,900 | — | — |
| 2013-12-11 | $27.87 | $30.55 | 82,200 | — | — |
| 2013-12-10 | $28.22 | $30.93 | 93,000 | — | — |
| 2013-12-09 | $28.66 | $31.42 | 63,100 | — | — |
| 2013-12-06 | $28.73 | $31.49 | 42,000 | — | — |
| 2013-12-05 | $28.31 | $31.03 | 46,600 | — | — |
| 2013-12-04 | $28.33 | $31.05 | 110,300 | — | — |
| 2013-12-03 | $28.42 | $31.15 | 98,200 | — | — |
| 2013-12-02 | $28.97 | $31.76 | 73,100 | — | — |
| 2013-11-29 | $29.56 | $32.40 | 45,500 | — | — |
| 2013-11-27 | $29.73 | $32.59 | 61,500 | — | — |
| 2013-11-26 | $29.47 | $32.30 | 85,000 | — | — |
| 2013-11-25 | $29.38 | $32.21 | 114,500 | — | — |
| 2013-11-22 | $29.11 | $31.91 | 98,300 | — | — |
| 2013-11-21 | $28.37 | $31.10 | 80,400 | — | — |
| 2013-11-20 | $27.94 | $30.63 | 100,000 | — | — |
| 2013-11-19 | $27.81 | $30.48 | 106,400 | — | — |
| 2013-11-18 | $28.03 | $30.73 | 74,700 | — | — |
| 2013-11-15 | $28.11 | $30.81 | 97,600 | — | — |
| 2013-11-14 | $28.20 | $30.91 | 80,800 | — | — |
| 2013-11-13 | $27.85 | $30.53 | 81,900 | — | — |
| 2013-11-12 | $27.30 | $29.93 | 396,800 | — | — |
| 2013-11-11 | $27.16 | $29.77 | 58,700 | — | — |
| 2013-11-08 | $27.26 | $29.88 | 186,300 | — | — |
| 2013-11-07 | $26.74 | $29.31 | 281,200 | — | — |
| 2013-11-06 | $27.16 | $29.77 | 68,900 | — | — |
| 2013-11-05 | $27.38 | $30.01 | 94,800 | — | — |
| 2013-11-04 | $27.16 | $29.77 | 110,500 | — | — |
| 2013-11-01 | $27.38 | $30.01 | 205,900 | — | — |
| 2013-10-31 | $27.18 | $29.79 | 154,900 | — | — |
| 2013-10-30 | $27.29 | $29.91 | 95,300 | — | — |
| 2013-10-29 | $27.59 | $30.24 | 108,300 | — | — |
| 2013-10-28 | $27.70 | $30.36 | 68,800 | — | — |
| 2013-10-25 | $27.66 | $30.32 | 60,600 | — | — |
| 2013-10-24 | $27.93 | $30.62 | 72,300 | — | — |
| 2013-10-23 | $27.75 | $30.42 | 80,600 | — | — |
| 2013-10-22 | $27.90 | $30.58 | 63,000 | — | — |
| 2013-10-21 | $27.85 | $30.53 | 92,800 | — | — |
| 2013-10-18 | $28.05 | $30.75 | 133,000 | — | — |
| 2013-10-17 | $27.36 | $29.99 | 169,600 | — | — |
| 2013-10-16 | $26.86 | $29.44 | 64,400 | — | — |
| 2013-10-15 | $26.58 | $29.14 | 94,500 | — | — |
| 2013-10-14 | $26.73 | $29.30 | 114,400 | — | — |
| 2013-10-11 | $26.61 | $29.17 | 141,700 | — | — |
| 2013-10-10 | $25.74 | $28.22 | 65,800 | — | — |
| 2013-10-09 | $25.10 | $27.51 | 161,000 | — | — |
| 2013-10-08 | $25.05 | $27.46 | 143,600 | — | — |
| 2013-10-07 | $25.05 | $27.46 | 115,300 | — | — |
| 2013-10-04 | $25.20 | $27.62 | 82,500 | — | — |
| 2013-10-03 | $25.05 | $27.46 | 205,500 | — | — |
| 2013-10-02 | $25.07 | $27.48 | 106,300 | — | — |
| 2013-10-01 | $25.23 | $27.66 | 88,400 | — | — |
| 2013-09-30 | $24.88 | $27.27 | 191,700 | — | — |
| 2013-09-27 | $24.78 | $27.16 | 143,800 | — | — |
| 2013-09-26 | $24.80 | $27.18 | 121,300 | — | — |
| 2013-09-25 | $24.52 | $26.88 | 99,500 | — | — |
| 2013-09-24 | $24.63 | $27.00 | 104,800 | — | — |
| 2013-09-23 | $24.46 | $26.81 | 70,700 | — | — |
| 2013-09-20 | $24.56 | $26.92 | 292,100 | — | — |
| 2013-09-19 | $24.82 | $27.21 | 72,700 | — | — |
| 2013-09-18 | $24.68 | $27.05 | 92,500 | — | — |
| 2013-09-17 | $24.41 | $26.76 | 131,800 | — | — |
| 2013-09-16 | $24.40 | $26.75 | 163,900 | — | — |
| 2013-09-13 | $24.06 | $26.37 | 118,400 | — | — |
| 2013-09-12 | $23.79 | $26.08 | 113,300 | — | — |
| 2013-09-11 | $23.51 | $25.77 | 1,621,700 | — | — |
| 2013-09-10 | $23.18 | $25.41 | 101,600 | — | — |
| 2013-09-09 | $22.83 | $25.03 | 166,300 | — | — |
| 2013-09-06 | $22.64 | $24.82 | 123,600 | — | — |
| 2013-09-05 | $22.22 | $24.36 | 109,900 | — | — |
| 2013-09-04 | $21.92 | $24.03 | 266,700 | — | — |
| 2013-09-03 | $22.09 | $24.21 | 112,500 | — | — |
| 2013-08-30 | $21.91 | $24.02 | 102,600 | — | — |
| 2013-08-29 | $22.63 | $24.81 | 69,700 | — | — |
| 2013-08-28 | $22.44 | $24.60 | 64,800 | — | — |
| 2013-08-27 | $22.59 | $24.76 | 121,100 | — | — |
| 2013-08-26 | $23.64 | $25.91 | 163,400 | — | — |
| 2013-08-23 | $23.18 | $25.41 | 67,700 | — | — |
| 2013-08-22 | $23.44 | $25.60 | 88,800 | — | — |
| 2013-08-21 | $22.58 | $24.66 | 84,000 | — | — |
| 2013-08-20 | $22.62 | $24.70 | 158,000 | — | — |
| 2013-08-19 | $21.44 | $23.41 | 129,400 | — | — |
| 2013-08-16 | $21.68 | $23.67 | 62,600 | — | — |
| 2013-08-15 | $21.77 | $23.77 | 62,700 | — | — |
| 2013-08-14 | $22.43 | $24.49 | 47,500 | — | — |
| 2013-08-13 | $22.73 | $24.82 | 23,200 | — | — |
| 2013-08-12 | $23.01 | $25.13 | 53,200 | — | — |
| 2013-08-09 | $22.86 | $24.96 | 57,800 | — | — |
| 2013-08-08 | $22.68 | $24.77 | 115,600 | — | — |
| 2013-08-07 | $22.81 | $24.91 | 244,000 | — | — |
| 2013-08-06 | $23.92 | $26.12 | 86,800 | — | — |
| 2013-08-05 | $24.37 | $26.61 | 44,800 | — | — |
| 2013-08-02 | $24.30 | $26.53 | 77,700 | — | — |
| 2013-08-01 | $24.12 | $26.34 | 62,500 | — | — |
| 2013-07-31 | $23.71 | $25.89 | 111,400 | — | — |
| 2013-07-30 | $23.70 | $25.88 | 130,600 | — | — |
| 2013-07-29 | $23.60 | $25.77 | 54,600 | — | — |
| 2013-07-26 | $23.76 | $25.94 | 52,900 | — | — |
| 2013-07-25 | $24.11 | $26.33 | 71,900 | — | — |
| 2013-07-24 | $23.73 | $25.91 | 44,100 | — | — |
| 2013-07-23 | $23.86 | $26.05 | 77,800 | — | — |
| 2013-07-22 | $23.98 | $26.18 | 231,700 | — | — |
| 2013-07-19 | $24.76 | $27.04 | 133,700 | — | — |
| 2013-07-18 | $23.96 | $26.16 | 64,000 | — | — |
| 2013-07-17 | $23.47 | $25.63 | 64,700 | — | — |
| 2013-07-16 | $23.58 | $25.75 | 90,700 | — | — |
| 2013-07-15 | $23.50 | $25.66 | 153,500 | — | — |
| 2013-07-12 | $23.43 | $25.58 | 96,100 | — | — |
| 2013-07-11 | $23.50 | $25.66 | 162,500 | — | — |
| 2013-07-10 | $23.49 | $25.65 | 145,300 | — | — |
| 2013-07-09 | $23.58 | $25.75 | 163,800 | — | — |
| 2013-07-08 | $22.57 | $24.65 | 86,800 | — | — |
| 2013-07-05 | $22.30 | $24.35 | 85,400 | — | — |
| 2013-07-03 | $21.66 | $23.65 | 44,600 | — | — |
| 2013-07-02 | $21.45 | $23.42 | 69,700 | — | — |
| 2013-07-01 | $21.23 | $23.18 | 135,100 | — | — |
| 2013-06-28 | $21.01 | $22.94 | 240,800 | — | — |
| 2013-06-27 | $21.33 | $23.29 | 89,800 | — | — |
| 2013-06-26 | $21.01 | $22.94 | 63,800 | — | — |
| 2013-06-25 | $21.02 | $22.95 | 57,900 | — | — |
| 2013-06-24 | $20.94 | $22.87 | 82,300 | — | — |
| 2013-06-21 | $21.60 | $23.59 | 211,700 | — | — |
| 2013-06-20 | $21.29 | $23.25 | 90,700 | — | — |
| 2013-06-19 | $21.80 | $23.80 | 82,600 | — | — |
| 2013-06-18 | $22.07 | $24.10 | 91,700 | — | — |
| 2013-06-17 | $22.00 | $24.02 | 99,800 | — | — |
| 2013-06-14 | $21.72 | $23.72 | 63,000 | — | — |
| 2013-06-13 | $22.02 | $24.04 | 98,700 | — | — |
| 2013-06-12 | $21.54 | $23.52 | 127,600 | — | — |
| 2013-06-11 | $21.17 | $23.12 | 31,100 | — | — |
| 2013-06-10 | $21.58 | $23.56 | 54,900 | — | — |
| 2013-06-07 | $21.48 | $23.45 | 51,600 | — | — |
| 2013-06-06 | $21.21 | $23.16 | 86,800 | — | — |
| 2013-06-05 | $21.02 | $22.95 | 50,700 | — | — |
| 2013-06-04 | $21.50 | $23.48 | 102,600 | — | — |
| 2013-06-03 | $21.62 | $23.61 | 145,700 | — | — |
| 2013-05-31 | $21.60 | $23.59 | 58,600 | — | — |
| 2013-05-30 | $21.93 | $23.95 | 50,700 | — | — |
| 2013-05-29 | $21.60 | $23.59 | 38,400 | — | — |
| 2013-05-28 | $21.72 | $23.72 | 107,500 | — | — |
| 2013-05-24 | $21.42 | $23.39 | 29,300 | — | — |
| 2013-05-23 | $21.32 | $23.28 | 20,800 | — | — |
| 2013-05-22 | $21.60 | $23.49 | 79,700 | — | — |
| 2013-05-21 | $21.87 | $23.78 | 72,400 | — | — |
| 2013-05-20 | $21.78 | $23.68 | 54,900 | — | — |
| 2013-05-17 | $21.70 | $23.60 | 86,500 | — | — |
| 2013-05-16 | $21.45 | $23.32 | 111,400 | — | — |
| 2013-05-15 | $21.36 | $23.23 | 62,600 | — | — |
| 2013-05-14 | $21.09 | $22.93 | 142,300 | — | — |
| 2013-05-13 | $20.80 | $22.62 | 44,700 | — | — |
| 2013-05-10 | $20.85 | $22.67 | 93,800 | — | — |
| 2013-05-09 | $20.89 | $22.72 | 160,700 | — | — |
| 2013-05-08 | $20.58 | $22.38 | 203,800 | — | — |
| 2013-05-07 | $21.24 | $23.10 | 116,000 | — | — |
| 2013-05-06 | $20.87 | $22.69 | 45,300 | — | — |
| 2013-05-03 | $20.95 | $22.78 | 77,600 | — | — |
| 2013-05-02 | $20.33 | $22.11 | 48,700 | — | — |
| 2013-05-01 | $19.94 | $21.68 | 140,400 | — | — |
| 2013-04-30 | $20.74 | $22.55 | 58,500 | — | — |
| 2013-04-29 | $20.53 | $22.32 | 28,000 | — | — |
| 2013-04-26 | $20.37 | $22.15 | 58,400 | — | — |
| 2013-04-25 | $20.62 | $22.42 | 43,300 | — | — |
| 2013-04-24 | $20.51 | $22.30 | 71,000 | — | — |
| 2013-04-23 | $20.41 | $22.19 | 68,700 | — | — |
| 2013-04-22 | $19.80 | $21.53 | 89,400 | — | — |
| 2013-04-19 | $19.74 | $21.47 | 103,800 | — | — |
| 2013-04-18 | $19.52 | $21.23 | 85,600 | — | — |
| 2013-04-17 | $19.53 | $21.24 | 112,000 | — | — |
| 2013-04-16 | $20.14 | $21.90 | 137,700 | — | — |
| 2013-04-15 | $19.48 | $21.18 | 94,400 | — | — |
| 2013-04-12 | $20.64 | $22.44 | 87,200 | — | — |
| 2013-04-11 | $20.85 | $22.67 | 75,700 | — | — |
| 2013-04-10 | $20.64 | $22.44 | 272,400 | — | — |
| 2013-04-09 | $20.33 | $22.11 | 102,000 | — | — |
| 2013-04-08 | $20.36 | $22.14 | 126,700 | — | — |
| 2013-04-05 | $20.39 | $22.17 | 122,100 | — | — |
| 2013-04-04 | $20.51 | $22.30 | 151,200 | — | — |
| 2013-04-03 | $20.55 | $22.35 | 149,600 | — | — |
| 2013-04-02 | $20.69 | $22.50 | 202,700 | — | — |
| 2013-04-01 | $20.70 | $22.51 | 110,800 | — | — |
| 2013-03-28 | $20.75 | $22.56 | 185,800 | — | — |
| 2013-03-27 | $20.61 | $22.41 | 101,200 | — | — |
| 2013-03-26 | $20.72 | $22.53 | 132,500 | — | — |
| 2013-03-25 | $20.60 | $22.40 | 118,900 | — | — |
| 2013-03-22 | $20.60 | $22.40 | 89,100 | — | — |
| 2013-03-21 | $20.54 | $22.34 | 122,400 | — | — |
| 2013-03-20 | $20.74 | $22.55 | 216,400 | — | — |
| 2013-03-19 | $20.60 | $22.40 | 126,700 | — | — |
| 2013-03-18 | $20.93 | $22.76 | 181,000 | — | — |
| 2013-03-15 | $21.21 | $23.06 | 226,900 | — | — |
| 2013-03-14 | $20.88 | $22.70 | 133,700 | — | — |
| 2013-03-13 | $20.72 | $22.53 | 129,400 | — | — |
| 2013-03-12 | $20.40 | $22.18 | 155,400 | — | — |
| 2013-03-11 | $20.56 | $22.36 | 258,400 | — | — |
| 2013-03-08 | $20.80 | $22.62 | 184,800 | — | — |
| 2013-03-07 | $19.98 | $21.73 | 72,600 | — | — |
| 2013-03-06 | $18.68 | $20.24 | 88,700 | — | — |
| 2013-03-05 | $18.48 | $20.02 | 136,500 | — | — |
| 2013-03-04 | $18.37 | $19.90 | 85,000 | — | — |
| 2013-03-01 | $18.35 | $19.88 | 89,500 | — | — |
| 2013-02-28 | $18.43 | $19.97 | 73,300 | — | — |
| 2013-02-27 | $18.17 | $19.68 | 109,300 | — | — |
| 2013-02-26 | $18.15 | $19.66 | 100,700 | — | — |
| 2013-02-25 | $18.06 | $19.56 | 135,100 | — | — |
| 2013-02-22 | $18.33 | $19.86 | 210,100 | — | — |
| 2013-02-21 | $17.99 | $19.49 | 99,800 | — | — |
| 2013-02-20 | $18.15 | $19.66 | 188,600 | — | — |
| 2013-02-19 | $18.13 | $19.64 | 294,000 | — | — |
| 2013-02-15 | $18.12 | $19.63 | 157,600 | — | — |
| 2013-02-14 | $18.14 | $19.65 | 131,600 | — | — |
| 2013-02-13 | $18.17 | $19.68 | 85,000 | — | — |
| 2013-02-12 | $18.20 | $19.72 | 84,400 | — | — |
| 2013-02-11 | $18.15 | $19.66 | 53,400 | — | — |
| 2013-02-08 | $18.22 | $19.74 | 66,300 | — | — |
| 2013-02-07 | $18.24 | $19.76 | 49,400 | — | — |
| 2013-02-06 | $18.49 | $20.03 | 59,400 | — | — |
| 2013-02-05 | $18.49 | $20.03 | 79,500 | — | — |
| 2013-02-04 | $18.23 | $19.75 | 82,400 | — | — |
| 2013-02-01 | $18.58 | $20.13 | 133,500 | — | — |
| 2013-01-31 | $18.69 | $20.25 | 131,200 | — | — |
| 2013-01-30 | $18.46 | $20.00 | 184,500 | — | — |
| 2013-01-29 | $18.61 | $20.16 | 263,000 | — | — |
| 2013-01-28 | $18.59 | $20.14 | 207,300 | — | — |
| 2013-01-25 | $18.64 | $20.19 | 163,500 | — | — |
| 2013-01-24 | $18.61 | $20.16 | 199,000 | — | — |
| 2013-01-23 | $18.49 | $20.03 | 176,700 | — | — |
| 2013-01-22 | $18.62 | $20.17 | 424,200 | — | — |
| 2013-01-18 | $18.56 | $20.11 | 252,400 | — | — |
| 2013-01-17 | $18.78 | $20.34 | 124,200 | — | — |
| 2013-01-16 | $18.66 | $20.21 | 74,200 | — | — |
| 2013-01-15 | $18.66 | $20.21 | 64,500 | — | — |
| 2013-01-14 | $18.51 | $20.05 | 77,000 | — | — |
| 2013-01-11 | $18.61 | $20.16 | 66,000 | — | — |
| 2013-01-10 | $18.55 | $20.10 | 83,400 | — | — |
| 2013-01-09 | $18.54 | $20.08 | 99,700 | — | — |
| 2013-01-08 | $18.27 | $19.79 | 89,600 | — | — |
| 2013-01-07 | $18.28 | $19.80 | 70,700 | — | — |
| 2013-01-04 | $18.36 | $19.89 | 97,900 | — | — |
| 2013-01-03 | $18.32 | $19.85 | 133,700 | — | — |
| 2013-01-02 | $18.49 | $20.03 | 260,200 | — | — |