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
- 2007-12-13 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 | $21.75 | $21.75 | 154,700 | — | — |
| 2013-12-30 | $21.72 | $21.72 | 295,400 | — | — |
| 2013-12-27 | $21.24 | $21.24 | 101,100 | — | — |
| 2013-12-26 | $21.52 | $21.52 | 169,000 | — | — |
| 2013-12-24 | $21.65 | $21.65 | 103,700 | — | — |
| 2013-12-23 | $21.21 | $21.21 | 253,600 | — | — |
| 2013-12-20 | $21.73 | $21.73 | 412,600 | — | — |
| 2013-12-19 | $21.37 | $21.37 | 174,400 | — | — |
| 2013-12-18 | $21.65 | $21.65 | 339,300 | — | — |
| 2013-12-17 | $21.14 | $21.14 | 234,800 | — | — |
| 2013-12-16 | $21.39 | $21.39 | 359,500 | — | — |
| 2013-12-13 | $21.02 | $21.02 | 267,300 | — | — |
| 2013-12-12 | $20.30 | $20.30 | 212,300 | — | — |
| 2013-12-11 | $20.01 | $20.01 | 347,300 | — | — |
| 2013-12-10 | $20.57 | $20.57 | 292,600 | — | — |
| 2013-12-09 | $19.94 | $19.94 | 343,400 | — | — |
| 2013-12-06 | $20.17 | $20.17 | 341,000 | — | — |
| 2013-12-05 | $19.94 | $19.94 | 92,400 | — | — |
| 2013-12-04 | $20.27 | $20.27 | 194,000 | — | — |
| 2013-12-03 | $20.17 | $20.17 | 371,000 | — | — |
| 2013-12-02 | $20.04 | $20.04 | 335,900 | — | — |
| 2013-11-29 | $21.04 | $21.04 | 113,900 | — | — |
| 2013-11-27 | $20.94 | $20.94 | 92,500 | — | — |
| 2013-11-26 | $20.64 | $20.64 | 174,100 | — | — |
| 2013-11-25 | $20.18 | $20.18 | 279,000 | — | — |
| 2013-11-22 | $20.87 | $20.87 | 264,100 | — | — |
| 2013-11-21 | $20.57 | $20.57 | 201,100 | — | — |
| 2013-11-20 | $20.28 | $20.28 | 222,500 | — | — |
| 2013-11-19 | $20.89 | $20.89 | 247,900 | — | — |
| 2013-11-18 | $20.89 | $20.89 | 655,000 | — | — |
| 2013-11-15 | $21.06 | $21.06 | 693,100 | — | — |
| 2013-11-14 | $20.75 | $20.75 | 550,000 | — | — |
| 2013-11-13 | $20.78 | $20.78 | 530,900 | — | — |
| 2013-11-12 | $20.12 | $20.12 | 488,300 | — | — |
| 2013-11-11 | $19.54 | $19.54 | 302,100 | — | — |
| 2013-11-08 | $19.53 | $19.53 | 542,000 | — | — |
| 2013-11-07 | $18.44 | $18.44 | 667,900 | — | — |
| 2013-11-06 | $17.90 | $17.90 | 489,800 | — | — |
| 2013-11-05 | $18.15 | $18.15 | 224,900 | — | — |
| 2013-11-04 | $18.50 | $18.50 | 157,900 | — | — |
| 2013-11-01 | $18.47 | $18.47 | 384,500 | — | — |
| 2013-10-31 | $18.28 | $18.28 | 355,800 | — | — |
| 2013-10-30 | $18.58 | $18.58 | 211,300 | — | — |
| 2013-10-29 | $19.00 | $19.00 | 371,600 | — | — |
| 2013-10-28 | $18.88 | $18.88 | 227,200 | — | — |
| 2013-10-25 | $18.84 | $18.84 | 220,900 | — | — |
| 2013-10-24 | $18.56 | $18.56 | 489,300 | — | — |
| 2013-10-23 | $18.41 | $18.41 | 231,800 | — | — |
| 2013-10-22 | $17.90 | $17.90 | 246,200 | — | — |
| 2013-10-21 | $18.55 | $18.55 | 419,200 | — | — |
| 2013-10-18 | $18.82 | $18.82 | 768,700 | — | — |
| 2013-10-17 | $18.48 | $18.48 | 424,600 | — | — |
| 2013-10-16 | $18.49 | $18.49 | 700,300 | — | — |
| 2013-10-15 | $18.75 | $18.75 | 438,100 | — | — |
| 2013-10-14 | $19.02 | $19.02 | 1,515,200 | — | — |
| 2013-10-11 | $19.01 | $19.01 | 2,501,300 | — | — |
| 2013-10-10 | $18.37 | $18.37 | 1,923,200 | — | — |
| 2013-10-09 | $17.60 | $17.60 | 5,308,500 | — | — |
| 2013-10-08 | $28.59 | $28.59 | 185,200 | — | — |
| 2013-10-07 | $29.01 | $29.01 | 303,500 | — | — |
| 2013-10-04 | $29.87 | $29.87 | 241,800 | — | — |
| 2013-10-03 | $30.06 | $30.06 | 258,500 | — | — |
| 2013-10-02 | $31.07 | $31.07 | 207,700 | — | — |
| 2013-10-01 | $31.48 | $31.48 | 316,400 | — | — |
| 2013-09-30 | $30.88 | $30.88 | 583,300 | — | — |
| 2013-09-27 | $31.44 | $31.44 | 184,100 | — | — |
| 2013-09-26 | $32.07 | $32.07 | 192,400 | — | — |
| 2013-09-25 | $32.07 | $32.07 | 364,500 | — | — |
| 2013-09-24 | $31.97 | $31.97 | 435,200 | — | — |
| 2013-09-23 | $32.00 | $32.00 | 513,100 | — | — |
| 2013-09-20 | $32.96 | $32.96 | 623,600 | — | — |
| 2013-09-19 | $33.92 | $33.92 | 350,600 | — | — |
| 2013-09-18 | $34.20 | $34.20 | 568,100 | — | — |
| 2013-09-17 | $34.90 | $34.90 | 905,100 | — | — |
| 2013-09-16 | $35.15 | $35.15 | 524,800 | — | — |
| 2013-09-13 | $36.22 | $36.22 | 312,400 | — | — |
| 2013-09-12 | $36.85 | $36.85 | 389,400 | — | — |
| 2013-09-11 | $37.71 | $37.71 | 425,600 | — | — |
| 2013-09-10 | $37.85 | $37.85 | 260,800 | — | — |
| 2013-09-09 | $37.57 | $37.57 | 371,800 | — | — |
| 2013-09-06 | $36.78 | $36.78 | 260,300 | — | — |
| 2013-09-05 | $36.68 | $36.68 | 318,700 | — | — |
| 2013-09-04 | $36.96 | $36.96 | 415,200 | — | — |
| 2013-09-03 | $36.86 | $36.86 | 357,400 | — | — |
| 2013-08-30 | $36.31 | $36.31 | 563,200 | — | — |
| 2013-08-29 | $35.55 | $35.55 | 1,987,000 | — | — |
| 2013-08-28 | $31.96 | $31.96 | 353,800 | — | — |
| 2013-08-27 | $31.73 | $31.73 | 169,900 | — | — |
| 2013-08-26 | $32.05 | $32.05 | 156,800 | — | — |
| 2013-08-23 | $31.43 | $31.43 | 126,200 | — | — |
| 2013-08-22 | $31.46 | $31.46 | 53,800 | — | — |
| 2013-08-21 | $30.92 | $30.92 | 82,800 | — | — |
| 2013-08-20 | $30.82 | $30.82 | 82,300 | — | — |
| 2013-08-19 | $30.43 | $30.43 | 82,000 | — | — |
| 2013-08-16 | $30.91 | $30.91 | 135,700 | — | — |
| 2013-08-15 | $30.92 | $30.92 | 206,700 | — | — |
| 2013-08-14 | $31.72 | $31.72 | 142,100 | — | — |
| 2013-08-13 | $31.96 | $31.96 | 244,200 | — | — |
| 2013-08-12 | $31.91 | $31.91 | 284,200 | — | — |
| 2013-08-09 | $31.07 | $31.07 | 122,700 | — | — |
| 2013-08-08 | $31.45 | $31.45 | 153,900 | — | — |
| 2013-08-07 | $31.19 | $31.19 | 130,200 | — | — |
| 2013-08-06 | $31.45 | $31.45 | 102,900 | — | — |
| 2013-08-05 | $31.46 | $31.46 | 153,600 | — | — |
| 2013-08-02 | $31.58 | $31.58 | 117,900 | — | — |
| 2013-08-01 | $31.88 | $31.88 | 140,900 | — | — |
| 2013-07-31 | $31.10 | $31.10 | 196,900 | — | — |
| 2013-07-30 | $31.08 | $31.08 | 158,100 | — | — |
| 2013-07-29 | $31.73 | $31.73 | 299,900 | — | — |
| 2013-07-26 | $30.69 | $30.69 | 173,800 | — | — |
| 2013-07-25 | $30.92 | $30.92 | 131,900 | — | — |
| 2013-07-24 | $30.15 | $30.15 | 118,700 | — | — |
| 2013-07-23 | $30.86 | $30.86 | 201,800 | — | — |
| 2013-07-22 | $30.53 | $30.53 | 151,000 | — | — |
| 2013-07-19 | $30.04 | $30.04 | 126,200 | — | — |
| 2013-07-18 | $29.98 | $29.98 | 123,800 | — | — |
| 2013-07-17 | $30.05 | $30.05 | 221,000 | — | — |
| 2013-07-16 | $29.87 | $29.87 | 181,300 | — | — |
| 2013-07-15 | $29.93 | $29.93 | 149,300 | — | — |
| 2013-07-12 | $29.91 | $29.91 | 159,900 | — | — |
| 2013-07-11 | $29.97 | $29.97 | 306,400 | — | — |
| 2013-07-10 | $29.46 | $29.46 | 160,400 | — | — |
| 2013-07-09 | $29.13 | $29.13 | 224,500 | — | — |
| 2013-07-08 | $29.04 | $29.04 | 278,700 | — | — |
| 2013-07-05 | $28.56 | $28.56 | 239,800 | — | — |
| 2013-07-03 | $27.44 | $27.44 | 269,400 | — | — |
| 2013-07-02 | $26.08 | $26.08 | 220,800 | — | — |
| 2013-07-01 | $26.96 | $26.96 | 169,500 | — | — |
| 2013-06-28 | $26.27 | $26.27 | 534,000 | — | — |
| 2013-06-27 | $25.95 | $25.95 | 267,700 | — | — |
| 2013-06-26 | $26.49 | $26.49 | 112,100 | — | — |
| 2013-06-25 | $26.75 | $26.75 | 165,400 | — | — |
| 2013-06-24 | $26.41 | $26.41 | 238,600 | — | — |
| 2013-06-21 | $26.84 | $26.84 | 251,700 | — | — |
| 2013-06-20 | $27.01 | $27.01 | 119,600 | — | — |
| 2013-06-19 | $27.10 | $27.10 | 313,300 | — | — |
| 2013-06-18 | $27.33 | $27.33 | 164,100 | — | — |
| 2013-06-17 | $28.02 | $28.02 | 176,800 | — | — |
| 2013-06-14 | $28.06 | $28.06 | 136,200 | — | — |
| 2013-06-13 | $28.34 | $28.34 | 139,900 | — | — |
| 2013-06-12 | $28.03 | $28.03 | 120,200 | — | — |
| 2013-06-11 | $28.04 | $28.04 | 129,100 | — | — |
| 2013-06-10 | $28.80 | $28.80 | 199,700 | — | — |
| 2013-06-07 | $28.20 | $28.20 | 372,900 | — | — |
| 2013-06-06 | $27.76 | $27.76 | 407,800 | — | — |
| 2013-06-05 | $27.99 | $27.99 | 515,300 | — | — |
| 2013-06-04 | $29.87 | $29.87 | 276,600 | — | — |
| 2013-06-03 | $29.99 | $29.99 | 367,400 | — | — |
| 2013-05-31 | $29.72 | $29.72 | 156,300 | — | — |
| 2013-05-30 | $29.98 | $29.98 | 175,200 | — | — |
| 2013-05-29 | $29.86 | $29.86 | 290,300 | — | — |
| 2013-05-28 | $30.35 | $30.35 | 314,800 | — | — |
| 2013-05-24 | $29.86 | $29.86 | 230,200 | — | — |
| 2013-05-23 | $30.05 | $30.05 | 183,400 | — | — |
| 2013-05-22 | $29.87 | $29.87 | 261,600 | — | — |
| 2013-05-21 | $30.56 | $30.56 | 360,400 | — | — |
| 2013-05-20 | $29.79 | $29.79 | 299,300 | — | — |
| 2013-05-17 | $29.61 | $29.61 | 313,000 | — | — |
| 2013-05-16 | $29.35 | $29.35 | 522,100 | — | — |
| 2013-05-15 | $29.24 | $29.24 | 974,400 | — | — |
| 2013-05-14 | $28.53 | $28.53 | 465,800 | — | — |
| 2013-05-13 | $27.84 | $27.84 | 705,200 | — | — |
| 2013-05-10 | $27.50 | $27.50 | 508,200 | — | — |
| 2013-05-09 | $25.90 | $25.90 | 1,107,600 | — | — |
| 2013-05-08 | $25.15 | $25.15 | 233,600 | — | — |
| 2013-05-07 | $25.50 | $25.50 | 325,600 | — | — |
| 2013-05-06 | $25.65 | $25.65 | 412,000 | — | — |
| 2013-05-03 | $25.74 | $25.74 | 528,400 | — | — |
| 2013-05-02 | $24.90 | $24.90 | 339,000 | — | — |
| 2013-05-01 | $24.52 | $24.52 | 243,800 | — | — |
| 2013-04-30 | $25.47 | $25.47 | 256,900 | — | — |
| 2013-04-29 | $25.32 | $25.32 | 201,000 | — | — |
| 2013-04-26 | $25.21 | $25.21 | 140,400 | — | — |
| 2013-04-25 | $25.21 | $25.21 | 294,700 | — | — |
| 2013-04-24 | $24.39 | $24.39 | 214,500 | — | — |
| 2013-04-23 | $24.76 | $24.76 | 323,700 | — | — |
| 2013-04-22 | $24.72 | $24.72 | 228,200 | — | — |
| 2013-04-19 | $24.77 | $24.77 | 146,000 | — | — |
| 2013-04-18 | $24.94 | $24.94 | 274,600 | — | — |
| 2013-04-17 | $24.81 | $24.81 | 174,100 | — | — |
| 2013-04-16 | $24.72 | $24.72 | 263,900 | — | — |
| 2013-04-15 | $24.02 | $24.02 | 125,100 | — | — |
| 2013-04-12 | $25.03 | $25.03 | 125,500 | — | — |
| 2013-04-11 | $24.85 | $24.85 | 199,100 | — | — |
| 2013-04-10 | $24.82 | $24.82 | 310,400 | — | — |
| 2013-04-09 | $24.52 | $24.52 | 253,400 | — | — |
| 2013-04-08 | $24.77 | $24.77 | 273,200 | — | — |
| 2013-04-05 | $24.54 | $24.54 | 344,100 | — | — |
| 2013-04-04 | $24.27 | $24.27 | 147,400 | — | — |
| 2013-04-03 | $23.51 | $23.51 | 223,700 | — | — |
| 2013-04-02 | $23.67 | $23.67 | 195,600 | — | — |
| 2013-04-01 | $23.74 | $23.74 | 216,500 | — | — |
| 2013-03-28 | $24.11 | $24.11 | 359,700 | — | — |
| 2013-03-27 | $23.92 | $23.92 | 248,200 | — | — |
| 2013-03-26 | $23.60 | $23.60 | 81,700 | — | — |
| 2013-03-25 | $23.61 | $23.61 | 290,100 | — | — |
| 2013-03-22 | $23.73 | $23.73 | 336,000 | — | — |
| 2013-03-21 | $23.79 | $23.79 | 309,500 | — | — |
| 2013-03-20 | $23.82 | $23.82 | 147,200 | — | — |
| 2013-03-19 | $23.17 | $23.17 | 326,900 | — | — |
| 2013-03-18 | $23.54 | $23.54 | 255,300 | — | — |
| 2013-03-15 | $23.22 | $23.22 | 473,500 | — | — |
| 2013-03-14 | $22.85 | $22.85 | 429,000 | — | — |
| 2013-03-13 | $21.71 | $21.71 | 182,200 | — | — |
| 2013-03-12 | $21.49 | $21.49 | 898,700 | — | — |
| 2013-03-11 | $22.10 | $22.10 | 146,000 | — | — |
| 2013-03-08 | $22.01 | $22.01 | 434,100 | — | — |
| 2013-03-07 | $21.28 | $21.28 | 283,700 | — | — |
| 2013-03-06 | $20.50 | $20.50 | 225,700 | — | — |
| 2013-03-05 | $20.63 | $20.63 | 211,900 | — | — |
| 2013-03-04 | $20.25 | $20.25 | 220,100 | — | — |
| 2013-03-01 | $20.83 | $20.83 | 138,000 | — | — |
| 2013-02-28 | $20.85 | $20.85 | 166,300 | — | — |
| 2013-02-27 | $20.92 | $20.92 | 116,500 | — | — |
| 2013-02-26 | $20.81 | $20.81 | 134,000 | — | — |
| 2013-02-25 | $21.15 | $21.15 | 161,500 | — | — |
| 2013-02-22 | $21.81 | $21.81 | 381,500 | — | — |
| 2013-02-21 | $22.26 | $22.26 | 331,300 | — | — |
| 2013-02-20 | $22.16 | $22.16 | 247,100 | — | — |
| 2013-02-19 | $22.41 | $22.41 | 228,900 | — | — |
| 2013-02-15 | $21.62 | $21.62 | 260,400 | — | — |
| 2013-02-14 | $21.63 | $21.63 | 239,400 | — | — |
| 2013-02-13 | $21.25 | $21.25 | 170,800 | — | — |
| 2013-02-12 | $21.05 | $21.05 | 221,100 | — | — |
| 2013-02-11 | $20.53 | $20.53 | 151,500 | — | — |
| 2013-02-08 | $20.31 | $20.31 | 261,100 | — | — |
| 2013-02-07 | $20.29 | $20.29 | 639,300 | — | — |
| 2013-02-06 | $19.40 | $19.40 | 837,800 | — | — |
| 2013-02-05 | $18.31 | $18.31 | 574,200 | — | — |
| 2013-02-04 | $18.53 | $18.53 | 475,900 | — | — |
| 2013-02-01 | $18.60 | $18.60 | 233,800 | — | — |
| 2013-01-31 | $18.46 | $18.46 | 347,000 | — | — |
| 2013-01-30 | $17.95 | $17.95 | 340,900 | — | — |
| 2013-01-29 | $18.44 | $18.44 | 285,500 | — | — |
| 2013-01-28 | $18.64 | $18.64 | 292,300 | — | — |
| 2013-01-25 | $18.60 | $18.60 | 791,000 | — | — |
| 2013-01-24 | $19.17 | $19.17 | 415,200 | — | — |
| 2013-01-23 | $19.50 | $19.50 | 264,500 | — | — |
| 2013-01-22 | $19.23 | $19.23 | 179,300 | — | — |
| 2013-01-18 | $19.31 | $19.31 | 135,000 | — | — |
| 2013-01-17 | $18.98 | $18.98 | 311,200 | — | — |
| 2013-01-16 | $19.33 | $19.33 | 286,500 | — | — |
| 2013-01-15 | $19.20 | $19.20 | 394,000 | — | — |
| 2013-01-14 | $19.37 | $19.37 | 466,300 | — | — |
| 2013-01-11 | $20.35 | $20.35 | 179,000 | — | — |
| 2013-01-10 | $19.92 | $19.92 | 236,700 | — | — |
| 2013-01-09 | $20.64 | $20.64 | 324,900 | — | — |
| 2013-01-08 | $20.32 | $20.32 | 213,800 | — | — |
| 2013-01-07 | $21.26 | $21.26 | 131,500 | — | — |
| 2013-01-04 | $21.37 | $21.37 | 171,000 | — | — |
| 2013-01-03 | $21.08 | $21.08 | 195,900 | — | — |
| 2013-01-02 | $20.68 | $20.68 | 232,600 | — | — |