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
- 2011-02-10 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 | $38.28 | $38.28 | 193,100 | — | — |
| 2013-12-30 | $38.59 | $38.59 | 226,900 | — | — |
| 2013-12-27 | $39.37 | $39.37 | 191,800 | — | — |
| 2013-12-26 | $38.88 | $38.88 | 176,800 | — | — |
| 2013-12-24 | $38.15 | $38.15 | 111,400 | — | — |
| 2013-12-23 | $38.27 | $38.27 | 325,700 | — | — |
| 2013-12-20 | $36.75 | $36.75 | 620,000 | — | — |
| 2013-12-19 | $35.62 | $35.62 | 202,100 | — | — |
| 2013-12-18 | $36.06 | $36.06 | 682,900 | — | — |
| 2013-12-17 | $31.62 | $31.62 | 159,300 | — | — |
| 2013-12-16 | $32.09 | $32.09 | 204,400 | — | — |
| 2013-12-13 | $32.06 | $32.06 | 183,000 | — | — |
| 2013-12-12 | $32.22 | $32.22 | 148,900 | — | — |
| 2013-12-11 | $31.37 | $31.37 | 154,300 | — | — |
| 2013-12-10 | $32.28 | $32.28 | 128,600 | — | — |
| 2013-12-09 | $32.91 | $32.91 | 133,800 | — | — |
| 2013-12-06 | $32.82 | $32.82 | 144,400 | — | — |
| 2013-12-05 | $31.75 | $31.75 | 135,200 | — | — |
| 2013-12-04 | $32.03 | $32.03 | 208,400 | — | — |
| 2013-12-03 | $31.96 | $31.96 | 523,100 | — | — |
| 2013-12-02 | $31.97 | $31.97 | 307,100 | — | — |
| 2013-11-29 | $31.78 | $31.78 | 119,000 | — | — |
| 2013-11-27 | $32.00 | $32.00 | 248,200 | — | — |
| 2013-11-26 | $31.89 | $31.89 | 155,300 | — | — |
| 2013-11-25 | $31.84 | $31.84 | 117,400 | — | — |
| 2013-11-22 | $32.07 | $32.07 | 193,300 | — | — |
| 2013-11-21 | $32.45 | $32.45 | 455,500 | — | — |
| 2013-11-20 | $30.91 | $30.91 | 144,700 | — | — |
| 2013-11-19 | $30.46 | $30.46 | 124,500 | — | — |
| 2013-11-18 | $30.36 | $30.36 | 146,000 | — | — |
| 2013-11-15 | $30.74 | $30.74 | 153,900 | — | — |
| 2013-11-14 | $30.42 | $30.42 | 287,600 | — | — |
| 2013-11-13 | $29.87 | $29.87 | 101,000 | — | — |
| 2013-11-12 | $29.90 | $29.90 | 106,100 | — | — |
| 2013-11-11 | $29.87 | $29.87 | 73,800 | — | — |
| 2013-11-08 | $29.95 | $29.95 | 238,200 | — | — |
| 2013-11-07 | $29.75 | $29.75 | 177,000 | — | — |
| 2013-11-06 | $29.89 | $29.89 | 251,400 | — | — |
| 2013-11-05 | $30.06 | $30.06 | 332,300 | — | — |
| 2013-11-04 | $29.87 | $29.87 | 492,200 | — | — |
| 2013-11-01 | $30.87 | $30.87 | 398,400 | — | — |
| 2013-10-31 | $31.50 | $31.50 | 1,178,700 | — | — |
| 2013-10-30 | $25.33 | $25.33 | 276,500 | — | — |
| 2013-10-29 | $25.90 | $25.90 | 273,600 | — | — |
| 2013-10-28 | $25.99 | $25.99 | 477,000 | — | — |
| 2013-10-25 | $25.03 | $25.03 | 137,300 | — | — |
| 2013-10-24 | $24.41 | $24.41 | 40,900 | — | — |
| 2013-10-23 | $24.11 | $24.11 | 102,800 | — | — |
| 2013-10-22 | $24.36 | $24.36 | 131,500 | — | — |
| 2013-10-21 | $24.00 | $24.00 | 86,800 | — | — |
| 2013-10-18 | $24.04 | $24.04 | 134,500 | — | — |
| 2013-10-17 | $23.94 | $23.94 | 217,900 | — | — |
| 2013-10-16 | $22.82 | $22.82 | 81,200 | — | — |
| 2013-10-15 | $22.32 | $22.32 | 118,800 | — | — |
| 2013-10-14 | $22.96 | $22.96 | 89,200 | — | — |
| 2013-10-11 | $22.51 | $22.51 | 84,800 | — | — |
| 2013-10-10 | $22.18 | $22.18 | 89,600 | — | — |
| 2013-10-09 | $21.55 | $21.55 | 65,800 | — | — |
| 2013-10-08 | $21.71 | $21.71 | 124,900 | — | — |
| 2013-10-07 | $21.90 | $21.90 | 162,100 | — | — |
| 2013-10-04 | $22.43 | $22.43 | 82,500 | — | — |
| 2013-10-03 | $22.05 | $22.05 | 96,700 | — | — |
| 2013-10-02 | $22.04 | $22.04 | 289,200 | — | — |
| 2013-10-01 | $22.02 | $22.02 | 90,000 | — | — |
| 2013-09-30 | $21.94 | $21.94 | 253,500 | — | — |
| 2013-09-27 | $22.47 | $22.47 | 148,500 | — | — |
| 2013-09-26 | $22.80 | $22.80 | 121,900 | — | — |
| 2013-09-25 | $22.75 | $22.75 | 82,000 | — | — |
| 2013-09-24 | $23.05 | $23.05 | 172,200 | — | — |
| 2013-09-23 | $23.08 | $23.08 | 93,400 | — | — |
| 2013-09-20 | $22.71 | $22.71 | 436,500 | — | — |
| 2013-09-19 | $23.26 | $23.26 | 245,700 | — | — |
| 2013-09-18 | $22.88 | $22.88 | 163,300 | — | — |
| 2013-09-17 | $22.48 | $22.48 | 151,100 | — | — |
| 2013-09-16 | $21.90 | $21.90 | 117,500 | — | — |
| 2013-09-13 | $21.41 | $21.41 | 81,600 | — | — |
| 2013-09-12 | $21.46 | $21.46 | 80,400 | — | — |
| 2013-09-11 | $21.68 | $21.68 | 90,900 | — | — |
| 2013-09-10 | $21.71 | $21.71 | 168,300 | — | — |
| 2013-09-09 | $21.51 | $21.51 | 127,000 | — | — |
| 2013-09-06 | $21.28 | $21.28 | 208,800 | — | — |
| 2013-09-05 | $21.17 | $21.17 | 124,900 | — | — |
| 2013-09-04 | $21.21 | $21.21 | 142,000 | — | — |
| 2013-09-03 | $20.61 | $20.61 | 234,900 | — | — |
| 2013-08-30 | $20.46 | $20.46 | 174,100 | — | — |
| 2013-08-29 | $20.45 | $20.45 | 363,100 | — | — |
| 2013-08-28 | $20.14 | $20.14 | 602,000 | — | — |
| 2013-08-27 | $20.00 | $20.00 | 173,800 | — | — |
| 2013-08-26 | $20.00 | $20.00 | 166,000 | — | — |
| 2013-08-23 | $19.92 | $19.92 | 146,500 | — | — |
| 2013-08-22 | $20.02 | $20.02 | 181,300 | — | — |
| 2013-08-21 | $19.89 | $19.89 | 141,400 | — | — |
| 2013-08-20 | $20.02 | $20.02 | 121,300 | — | — |
| 2013-08-19 | $19.77 | $19.77 | 118,300 | — | — |
| 2013-08-16 | $19.54 | $19.54 | 125,100 | — | — |
| 2013-08-15 | $19.72 | $19.72 | 113,300 | — | — |
| 2013-08-14 | $20.01 | $20.01 | 222,100 | — | — |
| 2013-08-13 | $20.03 | $20.03 | 183,600 | — | — |
| 2013-08-12 | $20.13 | $20.13 | 421,300 | — | — |
| 2013-08-09 | $20.02 | $20.02 | 622,400 | — | — |
| 2013-08-08 | $20.01 | $20.01 | 365,000 | — | — |
| 2013-08-07 | $19.51 | $19.51 | 192,100 | — | — |
| 2013-08-06 | $19.67 | $19.67 | 328,100 | — | — |
| 2013-08-05 | $19.39 | $19.39 | 130,800 | — | — |
| 2013-08-02 | $19.55 | $19.55 | 430,400 | — | — |
| 2013-08-01 | $17.79 | $17.79 | 154,300 | — | — |
| 2013-07-31 | $17.76 | $17.76 | 57,500 | — | — |
| 2013-07-30 | $17.83 | $17.83 | 40,200 | — | — |
| 2013-07-29 | $17.83 | $17.83 | 53,700 | — | — |
| 2013-07-26 | $18.11 | $18.11 | 28,400 | — | — |
| 2013-07-25 | $18.24 | $18.24 | 139,200 | — | — |
| 2013-07-24 | $17.72 | $17.72 | 115,200 | — | — |
| 2013-07-23 | $17.62 | $17.62 | 101,700 | — | — |
| 2013-07-22 | $17.61 | $17.61 | 44,700 | — | — |
| 2013-07-19 | $17.19 | $17.19 | 35,800 | — | — |
| 2013-07-18 | $16.85 | $16.85 | 68,400 | — | — |
| 2013-07-17 | $16.82 | $16.82 | 31,200 | — | — |
| 2013-07-16 | $16.88 | $16.88 | 52,200 | — | — |
| 2013-07-15 | $17.00 | $17.00 | 62,400 | — | — |
| 2013-07-12 | $16.67 | $16.67 | 40,600 | — | — |
| 2013-07-11 | $16.60 | $16.60 | 84,700 | — | — |
| 2013-07-10 | $16.59 | $16.59 | 74,400 | — | — |
| 2013-07-09 | $16.79 | $16.79 | 117,100 | — | — |
| 2013-07-08 | $17.16 | $17.16 | 127,900 | — | — |
| 2013-07-05 | $17.39 | $17.39 | 73,800 | — | — |
| 2013-07-03 | $17.03 | $17.03 | 37,600 | — | — |
| 2013-07-02 | $17.14 | $17.14 | 175,900 | — | — |
| 2013-07-01 | $17.00 | $17.00 | 174,400 | — | — |
| 2013-06-28 | $17.46 | $17.46 | 295,300 | — | — |
| 2013-06-27 | $17.31 | $17.31 | 47,100 | — | — |
| 2013-06-26 | $16.36 | $16.36 | 113,900 | — | — |
| 2013-06-25 | $16.44 | $16.44 | 89,300 | — | — |
| 2013-06-24 | $16.29 | $16.29 | 48,700 | — | — |
| 2013-06-21 | $16.43 | $16.43 | 157,000 | — | — |
| 2013-06-20 | $16.05 | $16.05 | 75,900 | — | — |
| 2013-06-19 | $16.43 | $16.43 | 34,100 | — | — |
| 2013-06-18 | $16.56 | $16.56 | 66,200 | — | — |
| 2013-06-17 | $16.49 | $16.49 | 66,400 | — | — |
| 2013-06-14 | $16.23 | $16.23 | 30,900 | — | — |
| 2013-06-13 | $16.43 | $16.43 | 104,500 | — | — |
| 2013-06-12 | $16.16 | $16.16 | 107,800 | — | — |
| 2013-06-11 | $16.28 | $16.28 | 134,800 | — | — |
| 2013-06-10 | $16.20 | $16.20 | 155,600 | — | — |
| 2013-06-07 | $16.27 | $16.27 | 113,200 | — | — |
| 2013-06-06 | $16.00 | $16.00 | 70,800 | — | — |
| 2013-06-05 | $16.46 | $16.46 | 33,100 | — | — |
| 2013-06-04 | $16.86 | $16.86 | 58,800 | — | — |
| 2013-06-03 | $17.01 | $17.01 | 123,800 | — | — |
| 2013-05-31 | $17.04 | $17.04 | 58,600 | — | — |
| 2013-05-30 | $17.13 | $17.13 | 93,800 | — | — |
| 2013-05-29 | $17.50 | $17.50 | 119,000 | — | — |
| 2013-05-28 | $17.80 | $17.80 | 87,000 | — | — |
| 2013-05-24 | $17.55 | $17.55 | 53,400 | — | — |
| 2013-05-23 | $17.36 | $17.36 | 49,200 | — | — |
| 2013-05-22 | $17.14 | $17.14 | 74,200 | — | — |
| 2013-05-21 | $17.75 | $17.75 | 47,300 | — | — |
| 2013-05-20 | $17.59 | $17.59 | 43,000 | — | — |
| 2013-05-17 | $17.41 | $17.41 | 110,600 | — | — |
| 2013-05-16 | $17.49 | $17.49 | 27,300 | — | — |
| 2013-05-15 | $17.56 | $17.56 | 257,000 | — | — |
| 2013-05-14 | $18.10 | $18.10 | 139,700 | — | — |
| 2013-05-13 | $18.00 | $18.00 | 120,500 | — | — |
| 2013-05-10 | $18.05 | $18.05 | 66,200 | — | — |
| 2013-05-09 | $18.03 | $18.03 | 247,800 | — | — |
| 2013-05-08 | $18.05 | $18.05 | 37,300 | — | — |
| 2013-05-07 | $18.12 | $18.12 | 76,000 | — | — |
| 2013-05-06 | $18.03 | $18.03 | 159,900 | — | — |
| 2013-05-03 | $18.33 | $18.33 | 85,000 | — | — |
| 2013-05-02 | $18.50 | $18.50 | 422,600 | — | — |
| 2013-05-01 | $16.53 | $16.53 | 270,000 | — | — |
| 2013-04-30 | $16.84 | $16.84 | 246,700 | — | — |
| 2013-04-29 | $17.56 | $17.56 | 89,500 | — | — |
| 2013-04-26 | $18.62 | $18.62 | 64,600 | — | — |
| 2013-04-25 | $18.93 | $18.93 | 21,500 | — | — |
| 2013-04-24 | $18.88 | $18.88 | 40,700 | — | — |
| 2013-04-23 | $19.04 | $19.04 | 40,800 | — | — |
| 2013-04-22 | $18.38 | $18.38 | 82,700 | — | — |
| 2013-04-19 | $18.41 | $18.41 | 63,300 | — | — |
| 2013-04-18 | $17.90 | $17.90 | 98,900 | — | — |
| 2013-04-17 | $18.12 | $18.12 | 173,100 | — | — |
| 2013-04-16 | $17.87 | $17.87 | 109,000 | — | — |
| 2013-04-15 | $17.65 | $17.65 | 85,600 | — | — |
| 2013-04-12 | $18.54 | $18.54 | 57,300 | — | — |
| 2013-04-11 | $18.87 | $18.87 | 40,100 | — | — |
| 2013-04-10 | $18.80 | $18.80 | 66,400 | — | — |
| 2013-04-09 | $18.81 | $18.81 | 62,300 | — | — |
| 2013-04-08 | $18.70 | $18.70 | 115,700 | — | — |
| 2013-04-05 | $18.49 | $18.49 | 83,400 | — | — |
| 2013-04-04 | $18.50 | $18.50 | 67,500 | — | — |
| 2013-04-03 | $18.25 | $18.25 | 66,200 | — | — |
| 2013-04-02 | $18.72 | $18.72 | 57,000 | — | — |
| 2013-04-01 | $18.42 | $18.42 | 129,200 | — | — |
| 2013-03-28 | $18.51 | $18.51 | 106,800 | — | — |
| 2013-03-27 | $18.24 | $18.24 | 46,000 | — | — |
| 2013-03-26 | $17.99 | $17.99 | 92,000 | — | — |
| 2013-03-25 | $18.05 | $18.05 | 75,400 | — | — |
| 2013-03-22 | $18.06 | $18.06 | 35,800 | — | — |
| 2013-03-21 | $17.92 | $17.92 | 30,500 | — | — |
| 2013-03-20 | $18.07 | $18.07 | 34,000 | — | — |
| 2013-03-19 | $17.92 | $17.92 | 42,700 | — | — |
| 2013-03-18 | $18.00 | $18.00 | 101,400 | — | — |
| 2013-03-15 | $18.00 | $18.00 | 136,600 | — | — |
| 2013-03-14 | $18.28 | $18.28 | 106,500 | — | — |
| 2013-03-13 | $18.51 | $18.51 | 64,800 | — | — |
| 2013-03-12 | $18.58 | $18.58 | 101,300 | — | — |
| 2013-03-11 | $19.15 | $19.15 | 113,900 | — | — |
| 2013-03-08 | $19.21 | $19.21 | 278,200 | — | — |
| 2013-03-07 | $19.34 | $19.34 | 74,700 | — | — |
| 2013-03-06 | $19.38 | $19.38 | 161,600 | — | — |
| 2013-03-05 | $19.18 | $19.18 | 316,900 | — | — |
| 2013-03-04 | $18.51 | $18.51 | 227,200 | — | — |
| 2013-03-01 | $17.55 | $17.55 | 353,900 | — | — |
| 2013-02-28 | $17.24 | $17.24 | 107,700 | — | — |
| 2013-02-27 | $17.28 | $17.28 | 133,600 | — | — |
| 2013-02-26 | $17.14 | $17.14 | 102,500 | — | — |
| 2013-02-25 | $16.96 | $16.96 | 260,700 | — | — |
| 2013-02-22 | $16.79 | $16.79 | 53,900 | — | — |
| 2013-02-21 | $16.67 | $16.67 | 149,500 | — | — |
| 2013-02-20 | $16.77 | $16.77 | 298,800 | — | — |
| 2013-02-19 | $16.63 | $16.63 | 310,200 | — | — |
| 2013-02-15 | $16.73 | $16.73 | 114,300 | — | — |
| 2013-02-14 | $16.92 | $16.92 | 205,900 | — | — |
| 2013-02-13 | $16.85 | $16.85 | 179,700 | — | — |
| 2013-02-12 | $16.69 | $16.69 | 110,800 | — | — |
| 2013-02-11 | $16.68 | $16.68 | 76,100 | — | — |
| 2013-02-08 | $16.69 | $16.69 | 135,900 | — | — |
| 2013-02-07 | $16.59 | $16.59 | 119,000 | — | — |
| 2013-02-06 | $16.72 | $16.72 | 100,200 | — | — |
| 2013-02-05 | $16.43 | $16.43 | 253,100 | — | — |
| 2013-02-04 | $16.63 | $16.63 | 178,100 | — | — |
| 2013-02-01 | $16.66 | $16.66 | 192,300 | — | — |
| 2013-01-31 | $16.50 | $16.50 | 135,200 | — | — |
| 2013-01-30 | $16.29 | $16.29 | 140,000 | — | — |
| 2013-01-29 | $16.72 | $16.72 | 127,400 | — | — |
| 2013-01-28 | $16.78 | $16.78 | 230,800 | — | — |
| 2013-01-25 | $16.38 | $16.38 | 56,600 | — | — |
| 2013-01-24 | $16.11 | $16.11 | 102,800 | — | — |
| 2013-01-23 | $16.02 | $16.02 | 69,800 | — | — |
| 2013-01-22 | $16.09 | $16.09 | 77,700 | — | — |
| 2013-01-18 | $15.61 | $15.61 | 35,900 | — | — |
| 2013-01-17 | $15.36 | $15.36 | 32,300 | — | — |
| 2013-01-16 | $15.20 | $15.20 | 99,000 | — | — |
| 2013-01-15 | $15.63 | $15.63 | 335,600 | — | — |
| 2013-01-14 | $15.62 | $15.62 | 98,100 | — | — |
| 2013-01-11 | $15.50 | $15.50 | 49,300 | — | — |
| 2013-01-10 | $15.27 | $15.27 | 95,000 | — | — |
| 2013-01-09 | $15.50 | $15.50 | 97,100 | — | — |
| 2013-01-08 | $15.24 | $15.24 | 87,800 | — | — |
| 2013-01-07 | $14.79 | $14.79 | 114,200 | — | — |
| 2013-01-04 | $14.67 | $14.67 | 102,100 | — | — |
| 2013-01-03 | $14.27 | $14.27 | 146,300 | — | — |
| 2013-01-02 | $14.50 | $14.50 | 130,400 | — | — |