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
- 2009-10-08 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 | $20.88 | $20.88 | 121,600 | — | — |
| 2013-12-30 | $20.83 | $20.83 | 56,700 | — | — |
| 2013-12-27 | $20.81 | $20.81 | 95,600 | — | — |
| 2013-12-26 | $20.97 | $20.97 | 74,600 | — | — |
| 2013-12-24 | $20.55 | $20.55 | 41,000 | — | — |
| 2013-12-23 | $20.65 | $20.65 | 70,300 | — | — |
| 2013-12-20 | $19.99 | $19.99 | 304,200 | — | — |
| 2013-12-19 | $19.95 | $19.95 | 122,600 | — | — |
| 2013-12-18 | $20.09 | $20.09 | 148,200 | — | — |
| 2013-12-17 | $20.05 | $20.05 | 50,400 | — | — |
| 2013-12-16 | $19.99 | $19.99 | 106,300 | — | — |
| 2013-12-13 | $19.81 | $19.81 | 52,900 | — | — |
| 2013-12-12 | $19.60 | $19.60 | 79,500 | — | — |
| 2013-12-11 | $19.58 | $19.58 | 71,800 | — | — |
| 2013-12-10 | $19.85 | $19.85 | 47,400 | — | — |
| 2013-12-09 | $20.01 | $20.01 | 150,000 | — | — |
| 2013-12-06 | $20.07 | $20.07 | 41,100 | — | — |
| 2013-12-05 | $19.85 | $19.85 | 45,300 | — | — |
| 2013-12-04 | $19.74 | $19.74 | 87,700 | — | — |
| 2013-12-03 | $19.76 | $19.76 | 82,800 | — | — |
| 2013-12-02 | $19.93 | $19.93 | 120,900 | — | — |
| 2013-11-29 | $20.05 | $20.05 | 22,400 | — | — |
| 2013-11-27 | $20.05 | $20.05 | 109,900 | — | — |
| 2013-11-26 | $20.19 | $20.19 | 147,000 | — | — |
| 2013-11-25 | $19.98 | $19.98 | 74,500 | — | — |
| 2013-11-22 | $19.65 | $19.65 | 103,900 | — | — |
| 2013-11-21 | $19.59 | $19.59 | 163,200 | — | — |
| 2013-11-20 | $19.61 | $19.61 | 171,600 | — | — |
| 2013-11-19 | $19.84 | $19.84 | 124,600 | — | — |
| 2013-11-18 | $19.89 | $19.89 | 301,900 | — | — |
| 2013-11-15 | $19.59 | $19.59 | 156,300 | — | — |
| 2013-11-14 | $19.03 | $19.03 | 295,300 | — | — |
| 2013-11-13 | $19.03 | $19.03 | 319,800 | — | — |
| 2013-11-12 | $19.15 | $19.15 | 200,300 | — | — |
| 2013-11-11 | $18.68 | $18.68 | 99,100 | — | — |
| 2013-11-08 | $18.52 | $18.52 | 261,700 | — | — |
| 2013-11-07 | $17.79 | $17.79 | 126,100 | — | — |
| 2013-11-06 | $18.02 | $18.02 | 50,700 | — | — |
| 2013-11-05 | $18.31 | $18.31 | 32,100 | — | — |
| 2013-11-04 | $18.52 | $18.52 | 79,300 | — | — |
| 2013-11-01 | $18.38 | $18.38 | 72,200 | — | — |
| 2013-10-31 | $18.36 | $18.36 | 72,900 | — | — |
| 2013-10-30 | $18.92 | $18.92 | 75,900 | — | — |
| 2013-10-29 | $18.97 | $18.97 | 74,800 | — | — |
| 2013-10-28 | $19.23 | $19.23 | 59,600 | — | — |
| 2013-10-25 | $19.38 | $19.38 | 87,800 | — | — |
| 2013-10-24 | $19.19 | $19.19 | 52,300 | — | — |
| 2013-10-23 | $19.20 | $19.20 | 115,800 | — | — |
| 2013-10-22 | $18.98 | $18.98 | 77,100 | — | — |
| 2013-10-21 | $19.10 | $19.10 | 153,400 | — | — |
| 2013-10-18 | $18.88 | $18.88 | 472,400 | — | — |
| 2013-10-17 | $18.70 | $18.70 | 88,300 | — | — |
| 2013-10-16 | $18.66 | $18.66 | 98,400 | — | — |
| 2013-10-15 | $18.58 | $18.58 | 56,300 | — | — |
| 2013-10-14 | $18.79 | $18.79 | 115,000 | — | — |
| 2013-10-11 | $18.56 | $18.56 | 174,200 | — | — |
| 2013-10-10 | $18.46 | $18.46 | 230,800 | — | — |
| 2013-10-09 | $18.34 | $18.34 | 825,400 | — | — |
| 2013-10-08 | $17.30 | $17.30 | 135,100 | — | — |
| 2013-10-07 | $17.30 | $17.30 | 81,000 | — | — |
| 2013-10-04 | $17.18 | $17.18 | 79,800 | — | — |
| 2013-10-03 | $16.87 | $16.87 | 53,500 | — | — |
| 2013-10-02 | $17.26 | $17.26 | 96,800 | — | — |
| 2013-10-01 | $17.23 | $17.23 | 184,600 | — | — |
| 2013-09-30 | $17.00 | $17.00 | 98,400 | — | — |
| 2013-09-27 | $16.72 | $16.72 | 126,400 | — | — |
| 2013-09-26 | $16.50 | $16.50 | 160,200 | — | — |
| 2013-09-25 | $16.10 | $16.10 | 113,700 | — | — |
| 2013-09-24 | $16.33 | $16.33 | 61,700 | — | — |
| 2013-09-23 | $16.49 | $16.49 | 58,500 | — | — |
| 2013-09-20 | $16.44 | $16.44 | 85,400 | — | — |
| 2013-09-19 | $16.55 | $16.55 | 61,200 | — | — |
| 2013-09-18 | $16.65 | $16.65 | 110,700 | — | — |
| 2013-09-17 | $16.79 | $16.79 | 41,900 | — | — |
| 2013-09-16 | $16.58 | $16.58 | 26,400 | — | — |
| 2013-09-13 | $16.87 | $16.87 | 24,100 | — | — |
| 2013-09-12 | $16.94 | $16.94 | 36,400 | — | — |
| 2013-09-11 | $16.94 | $16.94 | 84,300 | — | — |
| 2013-09-10 | $17.00 | $17.00 | 74,700 | — | — |
| 2013-09-09 | $16.97 | $16.97 | 97,100 | — | — |
| 2013-09-06 | $17.00 | $17.00 | 123,900 | — | — |
| 2013-09-05 | $17.79 | $17.79 | 60,000 | — | — |
| 2013-09-04 | $17.99 | $17.99 | 42,400 | — | — |
| 2013-09-03 | $18.09 | $18.09 | 58,800 | — | — |
| 2013-08-30 | $18.23 | $18.23 | 40,900 | — | — |
| 2013-08-29 | $18.62 | $18.62 | 34,200 | — | — |
| 2013-08-28 | $18.15 | $18.15 | 52,700 | — | — |
| 2013-08-27 | $18.44 | $18.44 | 52,700 | — | — |
| 2013-08-26 | $18.84 | $18.84 | 41,200 | — | — |
| 2013-08-23 | $18.59 | $18.59 | 61,500 | — | — |
| 2013-08-22 | $18.58 | $18.58 | 27,800 | — | — |
| 2013-08-21 | $18.08 | $18.08 | 65,100 | — | — |
| 2013-08-20 | $18.07 | $18.07 | 48,700 | — | — |
| 2013-08-19 | $18.00 | $18.00 | 39,400 | — | — |
| 2013-08-16 | $18.44 | $18.44 | 72,000 | — | — |
| 2013-08-15 | $18.50 | $18.50 | 50,500 | — | — |
| 2013-08-14 | $19.20 | $19.20 | 67,200 | — | — |
| 2013-08-13 | $19.41 | $19.41 | 51,400 | — | — |
| 2013-08-12 | $19.61 | $19.61 | 159,600 | — | — |
| 2013-08-09 | $19.05 | $19.05 | 92,200 | — | — |
| 2013-08-08 | $19.08 | $19.08 | 322,200 | — | — |
| 2013-08-07 | $16.92 | $16.92 | 100,700 | — | — |
| 2013-08-06 | $17.40 | $17.40 | 75,700 | — | — |
| 2013-08-05 | $17.85 | $17.85 | 84,600 | — | — |
| 2013-08-02 | $17.48 | $17.48 | 63,900 | — | — |
| 2013-08-01 | $17.09 | $17.09 | 60,800 | — | — |
| 2013-07-31 | $16.81 | $16.81 | 99,100 | — | — |
| 2013-07-30 | $17.02 | $17.02 | 103,700 | — | — |
| 2013-07-29 | $16.73 | $16.73 | 67,600 | — | — |
| 2013-07-26 | $16.90 | $16.90 | 76,200 | — | — |
| 2013-07-25 | $17.12 | $17.12 | 86,500 | — | — |
| 2013-07-24 | $17.08 | $17.08 | 37,900 | — | — |
| 2013-07-23 | $17.42 | $17.42 | 45,800 | — | — |
| 2013-07-22 | $17.60 | $17.60 | 79,900 | — | — |
| 2013-07-19 | $17.07 | $17.07 | 131,600 | — | — |
| 2013-07-18 | $17.24 | $17.24 | 82,700 | — | — |
| 2013-07-17 | $17.25 | $17.25 | 56,000 | — | — |
| 2013-07-16 | $17.33 | $17.33 | 76,700 | — | — |
| 2013-07-15 | $17.41 | $17.41 | 188,500 | — | — |
| 2013-07-12 | $17.34 | $17.34 | 253,900 | — | — |
| 2013-07-11 | $17.34 | $17.34 | 163,500 | — | — |
| 2013-07-10 | $17.50 | $17.50 | 93,400 | — | — |
| 2013-07-09 | $17.58 | $17.58 | 251,200 | — | — |
| 2013-07-08 | $17.40 | $17.40 | 234,900 | — | — |
| 2013-07-05 | $17.44 | $17.44 | 266,500 | — | — |
| 2013-07-03 | $17.39 | $17.39 | 99,600 | — | — |
| 2013-07-02 | $17.47 | $17.47 | 353,200 | — | — |
| 2013-07-01 | $17.36 | $17.36 | 151,000 | — | — |
| 2013-06-28 | $17.58 | $17.58 | 583,700 | — | — |
| 2013-06-27 | $17.54 | $17.54 | 720,400 | — | — |
| 2013-06-26 | $17.07 | $17.07 | 1,210,000 | — | — |
| 2013-06-25 | $20.44 | $20.44 | 128,400 | — | — |
| 2013-06-24 | $20.87 | $20.87 | 113,100 | — | — |
| 2013-06-21 | $21.33 | $21.33 | 214,700 | — | — |
| 2013-06-20 | $21.41 | $21.41 | 126,800 | — | — |
| 2013-06-19 | $22.05 | $22.05 | 224,000 | — | — |
| 2013-06-18 | $22.00 | $22.00 | 73,200 | — | — |
| 2013-06-17 | $21.92 | $21.92 | 176,600 | — | — |
| 2013-06-14 | $21.59 | $21.59 | 175,600 | — | — |
| 2013-06-13 | $21.49 | $21.49 | 97,000 | — | — |
| 2013-06-12 | $21.42 | $21.42 | 69,700 | — | — |
| 2013-06-11 | $21.51 | $21.51 | 120,400 | — | — |
| 2013-06-10 | $21.49 | $21.49 | 39,900 | — | — |
| 2013-06-07 | $21.80 | $21.80 | 116,900 | — | — |
| 2013-06-06 | $21.64 | $21.64 | 138,500 | — | — |
| 2013-06-05 | $21.41 | $21.41 | 483,500 | — | — |
| 2013-06-04 | $21.42 | $21.42 | 76,100 | — | — |
| 2013-06-03 | $21.57 | $21.57 | 133,200 | — | — |
| 2013-05-31 | $21.38 | $21.38 | 94,700 | — | — |
| 2013-05-30 | $21.44 | $21.44 | 688,000 | — | — |
| 2013-05-29 | $21.65 | $21.65 | 75,700 | — | — |
| 2013-05-28 | $21.66 | $21.66 | 73,700 | — | — |
| 2013-05-24 | $21.30 | $21.30 | 112,000 | — | — |
| 2013-05-23 | $20.99 | $20.99 | 67,800 | — | — |
| 2013-05-22 | $21.08 | $21.08 | 140,800 | — | — |
| 2013-05-21 | $21.16 | $21.16 | 45,700 | — | — |
| 2013-05-20 | $21.02 | $21.02 | 165,900 | — | — |
| 2013-05-17 | $20.95 | $20.95 | 85,600 | — | — |
| 2013-05-16 | $20.97 | $20.97 | 118,500 | — | — |
| 2013-05-15 | $20.75 | $20.75 | 168,300 | — | — |
| 2013-05-14 | $20.65 | $20.65 | 71,500 | — | — |
| 2013-05-13 | $20.39 | $20.39 | 82,200 | — | — |
| 2013-05-10 | $20.32 | $20.32 | 119,600 | — | — |
| 2013-05-09 | $20.28 | $20.28 | 120,100 | — | — |
| 2013-05-08 | $20.02 | $20.02 | 288,500 | — | — |
| 2013-05-07 | $19.68 | $19.68 | 199,500 | — | — |
| 2013-05-06 | $19.35 | $19.35 | 112,300 | — | — |
| 2013-05-03 | $19.20 | $19.20 | 72,500 | — | — |
| 2013-05-02 | $18.92 | $18.92 | 113,800 | — | — |
| 2013-05-01 | $18.94 | $18.94 | 130,000 | — | — |
| 2013-04-30 | $18.95 | $18.95 | 65,000 | — | — |
| 2013-04-29 | $18.94 | $18.94 | 30,600 | — | — |
| 2013-04-26 | $18.79 | $18.79 | 60,300 | — | — |
| 2013-04-25 | $18.81 | $18.81 | 109,100 | — | — |
| 2013-04-24 | $18.80 | $18.80 | 85,400 | — | — |
| 2013-04-23 | $18.80 | $18.80 | 115,800 | — | — |
| 2013-04-22 | $18.53 | $18.53 | 106,900 | — | — |
| 2013-04-19 | $18.69 | $18.69 | 107,300 | — | — |
| 2013-04-18 | $18.80 | $18.80 | 80,500 | — | — |
| 2013-04-17 | $19.19 | $19.19 | 142,000 | — | — |
| 2013-04-16 | $20.06 | $20.06 | 143,700 | — | — |
| 2013-04-15 | $20.00 | $20.00 | 211,600 | — | — |
| 2013-04-12 | $20.49 | $20.49 | 188,100 | — | — |
| 2013-04-11 | $20.66 | $20.66 | 224,500 | — | — |
| 2013-04-10 | $20.90 | $20.90 | 579,600 | — | — |
| 2013-04-09 | $21.28 | $21.28 | 951,800 | — | — |
| 2013-04-08 | $23.89 | $23.89 | 99,200 | — | — |
| 2013-04-05 | $23.87 | $23.87 | 47,400 | — | — |
| 2013-04-04 | $23.60 | $23.60 | 75,800 | — | — |
| 2013-04-03 | $23.31 | $23.31 | 118,900 | — | — |
| 2013-04-02 | $23.50 | $23.50 | 89,300 | — | — |
| 2013-04-01 | $23.46 | $23.46 | 77,200 | — | — |
| 2013-03-28 | $24.21 | $24.21 | 58,700 | — | — |
| 2013-03-27 | $24.00 | $24.00 | 81,300 | — | — |
| 2013-03-26 | $23.65 | $23.65 | 70,100 | — | — |
| 2013-03-25 | $23.41 | $23.41 | 85,100 | — | — |
| 2013-03-22 | $23.27 | $23.27 | 38,100 | — | — |
| 2013-03-21 | $23.11 | $23.11 | 133,500 | — | — |
| 2013-03-20 | $22.82 | $22.82 | 46,500 | — | — |
| 2013-03-19 | $22.64 | $22.64 | 67,900 | — | — |
| 2013-03-18 | $22.51 | $22.51 | 70,500 | — | — |
| 2013-03-15 | $22.86 | $22.86 | 108,600 | — | — |
| 2013-03-14 | $23.12 | $23.12 | 46,600 | — | — |
| 2013-03-13 | $23.04 | $23.04 | 57,600 | — | — |
| 2013-03-12 | $22.40 | $22.40 | 82,200 | — | — |
| 2013-03-11 | $22.68 | $22.68 | 72,700 | — | — |
| 2013-03-08 | $22.32 | $22.32 | 78,400 | — | — |
| 2013-03-07 | $21.63 | $21.63 | 49,200 | — | — |
| 2013-03-06 | $21.34 | $21.34 | 111,900 | — | — |
| 2013-03-05 | $20.64 | $20.64 | 179,800 | — | — |
| 2013-03-04 | $20.66 | $20.66 | 96,200 | — | — |
| 2013-03-01 | $20.72 | $20.72 | 157,700 | — | — |
| 2013-02-28 | $20.45 | $20.45 | 146,400 | — | — |
| 2013-02-27 | $20.53 | $20.53 | 56,500 | — | — |
| 2013-02-26 | $20.53 | $20.53 | 81,000 | — | — |
| 2013-02-25 | $20.27 | $20.27 | 90,400 | — | — |
| 2013-02-22 | $20.60 | $20.60 | 69,700 | — | — |
| 2013-02-21 | $20.82 | $20.82 | 28,700 | — | — |
| 2013-02-20 | $21.20 | $21.20 | 56,600 | — | — |
| 2013-02-19 | $21.49 | $21.49 | 50,700 | — | — |
| 2013-02-15 | $21.42 | $21.42 | 104,900 | — | — |
| 2013-02-14 | $21.06 | $21.06 | 45,700 | — | — |
| 2013-02-13 | $21.52 | $21.52 | 51,700 | — | — |
| 2013-02-12 | $21.25 | $21.25 | 32,400 | — | — |
| 2013-02-11 | $21.40 | $21.40 | 33,900 | — | — |
| 2013-02-08 | $21.76 | $21.76 | 63,500 | — | — |
| 2013-02-07 | $21.60 | $21.60 | 133,000 | — | — |
| 2013-02-06 | $21.56 | $21.56 | 51,800 | — | — |
| 2013-02-05 | $21.61 | $21.61 | 71,800 | — | — |
| 2013-02-04 | $21.75 | $21.75 | 51,000 | — | — |
| 2013-02-01 | $22.18 | $22.18 | 71,100 | — | — |
| 2013-01-31 | $22.02 | $22.02 | 165,700 | — | — |
| 2013-01-30 | $22.06 | $22.06 | 155,500 | — | — |
| 2013-01-29 | $22.93 | $22.93 | 72,400 | — | — |
| 2013-01-28 | $22.75 | $22.75 | 152,300 | — | — |
| 2013-01-25 | $22.32 | $22.32 | 127,500 | — | — |
| 2013-01-24 | $22.50 | $22.50 | 46,600 | — | — |
| 2013-01-23 | $22.20 | $22.20 | 59,800 | — | — |
| 2013-01-22 | $22.27 | $22.27 | 107,800 | — | — |
| 2013-01-18 | $22.19 | $22.19 | 120,500 | — | — |
| 2013-01-17 | $21.76 | $21.76 | 63,800 | — | — |
| 2013-01-16 | $21.60 | $21.60 | 89,500 | — | — |
| 2013-01-15 | $22.04 | $22.04 | 129,000 | — | — |
| 2013-01-14 | $21.73 | $21.73 | 219,500 | — | — |
| 2013-01-11 | $21.16 | $21.16 | 137,400 | — | — |
| 2013-01-10 | $21.19 | $21.19 | 655,600 | — | — |
| 2013-01-09 | $21.11 | $21.11 | 1,013,700 | — | — |
| 2013-01-08 | $23.72 | $23.72 | 92,800 | — | — |
| 2013-01-07 | $24.02 | $24.02 | 100,700 | — | — |
| 2013-01-04 | $24.41 | $24.41 | 32,700 | — | — |
| 2013-01-03 | $24.40 | $24.40 | 59,600 | — | — |
| 2013-01-02 | $25.04 | $25.04 | 168,400 | — | — |