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
- 1980-05-07 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 | $19.60 | $19.60 | 228,230 | — | — |
| 2013-12-30 | $19.50 | $19.50 | 316,670 | — | — |
| 2013-12-27 | $19.30 | $19.30 | 188,440 | — | — |
| 2013-12-26 | $18.80 | $18.80 | 251,040 | — | — |
| 2013-12-24 | $18.80 | $18.80 | 146,150 | — | — |
| 2013-12-23 | $17.60 | $17.60 | 149,060 | — | — |
| 2013-12-20 | $17.30 | $17.30 | 658,070 | — | — |
| 2013-12-19 | $17.70 | $17.70 | 218,300 | — | — |
| 2013-12-18 | $17.50 | $17.50 | 203,490 | — | — |
| 2013-12-17 | $18.00 | $18.00 | 146,830 | — | — |
| 2013-12-16 | $18.60 | $18.60 | 255,940 | — | — |
| 2013-12-13 | $18.00 | $18.00 | 137,760 | — | — |
| 2013-12-12 | $18.40 | $18.40 | 147,520 | — | — |
| 2013-12-11 | $18.50 | $18.50 | 145,770 | — | — |
| 2013-12-10 | $19.00 | $19.00 | 241,160 | — | — |
| 2013-12-09 | $18.30 | $18.30 | 224,860 | — | — |
| 2013-12-06 | $17.60 | $17.60 | 174,600 | — | — |
| 2013-12-05 | $18.00 | $18.00 | 138,310 | — | — |
| 2013-12-04 | $18.90 | $18.90 | 219,180 | — | — |
| 2013-12-03 | $17.80 | $17.80 | 251,170 | — | — |
| 2013-12-02 | $18.80 | $18.80 | 266,560 | — | — |
| 2013-11-29 | $20.30 | $20.30 | 140,400 | — | — |
| 2013-11-27 | $19.10 | $19.10 | 123,090 | — | — |
| 2013-11-26 | $18.90 | $18.90 | 170,430 | — | — |
| 2013-11-25 | $19.50 | $19.50 | 248,920 | — | — |
| 2013-11-22 | $19.50 | $19.50 | 192,610 | — | — |
| 2013-11-21 | $20.10 | $20.10 | 184,750 | — | — |
| 2013-11-20 | $19.40 | $19.40 | 255,170 | — | — |
| 2013-11-19 | $20.30 | $20.30 | 204,610 | — | — |
| 2013-11-18 | $20.80 | $20.80 | 169,310 | — | — |
| 2013-11-15 | $20.80 | $20.80 | 156,040 | — | — |
| 2013-11-14 | $21.50 | $21.50 | 205,960 | — | — |
| 2013-11-13 | $19.70 | $19.70 | 203,440 | — | — |
| 2013-11-12 | $19.40 | $19.40 | 180,650 | — | — |
| 2013-11-11 | $20.00 | $20.00 | 205,260 | — | — |
| 2013-11-08 | $19.00 | $19.00 | 225,980 | — | — |
| 2013-11-07 | $18.50 | $18.50 | 310,790 | — | — |
| 2013-11-06 | $19.00 | $19.00 | 198,040 | — | — |
| 2013-11-05 | $18.90 | $18.90 | 262,680 | — | — |
| 2013-11-04 | $19.60 | $19.60 | 227,810 | — | — |
| 2013-11-01 | $19.80 | $19.80 | 412,140 | — | — |
| 2013-10-31 | $21.40 | $21.40 | 310,410 | — | — |
| 2013-10-30 | $22.40 | $22.40 | 271,270 | — | — |
| 2013-10-29 | $21.70 | $21.70 | 363,410 | — | — |
| 2013-10-28 | $23.50 | $23.50 | 259,940 | — | — |
| 2013-10-25 | $24.70 | $24.70 | 204,420 | — | — |
| 2013-10-24 | $24.50 | $24.50 | 187,460 | — | — |
| 2013-10-23 | $23.30 | $23.30 | 235,050 | — | — |
| 2013-10-22 | $25.00 | $25.00 | 293,040 | — | — |
| 2013-10-21 | $23.80 | $23.80 | 146,260 | — | — |
| 2013-10-18 | $23.20 | $23.20 | 142,900 | — | — |
| 2013-10-17 | $23.00 | $23.00 | 303,440 | — | — |
| 2013-10-16 | $20.90 | $20.90 | 129,010 | — | — |
| 2013-10-15 | $21.80 | $21.80 | 168,550 | — | — |
| 2013-10-14 | $20.60 | $20.60 | 195,690 | — | — |
| 2013-10-11 | $20.60 | $20.60 | 243,020 | — | — |
| 2013-10-10 | $21.50 | $21.50 | 246,240 | — | — |
| 2013-10-09 | $21.90 | $21.90 | 263,220 | — | — |
| 2013-10-08 | $22.70 | $22.70 | 231,170 | — | — |
| 2013-10-07 | $23.70 | $23.70 | 191,850 | — | — |
| 2013-10-04 | $23.20 | $23.20 | 279,030 | — | — |
| 2013-10-03 | $24.00 | $24.00 | 217,430 | — | — |
| 2013-10-02 | $24.00 | $24.00 | 283,760 | — | — |
| 2013-10-01 | $25.10 | $25.10 | 444,410 | — | — |
| 2013-09-30 | $24.00 | $24.00 | 338,600 | — | — |
| 2013-09-27 | $25.30 | $25.30 | 247,590 | — | — |
| 2013-09-26 | $24.60 | $24.60 | 238,650 | — | — |
| 2013-09-25 | $24.70 | $24.70 | 340,940 | — | — |
| 2013-09-24 | $24.10 | $24.10 | 413,010 | — | — |
| 2013-09-23 | $24.10 | $24.10 | 490,540 | — | — |
| 2013-09-20 | $26.50 | $26.50 | 2,705,830 | — | — |
| 2013-09-19 | $27.80 | $27.80 | 664,460 | — | — |
| 2013-09-18 | $28.90 | $28.90 | 608,260 | — | — |
| 2013-09-17 | $25.90 | $25.90 | 348,580 | — | — |
| 2013-09-16 | $25.50 | $25.50 | 700,450 | — | — |
| 2013-09-13 | $22.90 | $22.90 | 402,390 | — | — |
| 2013-09-12 | $24.40 | $24.40 | 370,010 | — | — |
| 2013-09-11 | $26.20 | $26.20 | 246,280 | — | — |
| 2013-09-10 | $26.50 | $26.50 | 309,470 | — | — |
| 2013-09-09 | $27.20 | $27.20 | 229,760 | — | — |
| 2013-09-06 | $27.30 | $27.30 | 210,250 | — | — |
| 2013-09-05 | $26.50 | $26.50 | 252,820 | — | — |
| 2013-09-04 | $27.90 | $27.90 | 299,320 | — | — |
| 2013-09-03 | $27.80 | $27.80 | 312,120 | — | — |
| 2013-08-30 | $27.10 | $27.10 | 364,510 | — | — |
| 2013-08-29 | $28.80 | $28.80 | 689,650 | — | — |
| 2013-08-28 | $25.70 | $25.70 | 301,310 | — | — |
| 2013-08-27 | $26.10 | $26.10 | 480,250 | — | — |
| 2013-08-26 | $27.70 | $27.70 | 395,910 | — | — |
| 2013-08-23 | $26.90 | $26.90 | 337,990 | — | — |
| 2013-08-22 | $25.80 | $25.80 | 214,580 | — | — |
| 2013-08-21 | $25.20 | $25.20 | 259,120 | — | — |
| 2013-08-20 | $25.50 | $25.50 | 369,410 | — | — |
| 2013-08-19 | $24.80 | $24.80 | 296,680 | — | — |
| 2013-08-16 | $25.20 | $25.20 | 377,470 | — | — |
| 2013-08-15 | $25.60 | $25.60 | 580,010 | — | — |
| 2013-08-14 | $23.70 | $23.70 | 326,510 | — | — |
| 2013-08-13 | $22.10 | $22.10 | 301,410 | — | — |
| 2013-08-12 | $21.90 | $21.90 | 400,970 | — | — |
| 2013-08-09 | $20.10 | $20.10 | 260,770 | — | — |
| 2013-08-08 | $19.40 | $19.40 | 304,980 | — | — |
| 2013-08-07 | $17.80 | $17.80 | 148,890 | — | — |
| 2013-08-06 | $18.20 | $18.20 | 176,560 | — | — |
| 2013-08-05 | $19.30 | $19.30 | 132,740 | — | — |
| 2013-08-02 | $19.00 | $19.00 | 157,810 | — | — |
| 2013-08-01 | $19.30 | $19.30 | 162,400 | — | — |
| 2013-07-31 | $19.60 | $19.60 | 245,180 | — | — |
| 2013-07-30 | $19.90 | $19.90 | 203,240 | — | — |
| 2013-07-29 | $20.00 | $20.00 | 169,030 | — | — |
| 2013-07-26 | $20.40 | $20.40 | 298,360 | — | — |
| 2013-07-25 | $20.60 | $20.60 | 176,810 | — | — |
| 2013-07-24 | $20.60 | $20.60 | 315,940 | — | — |
| 2013-07-23 | $21.80 | $21.80 | 366,240 | — | — |
| 2013-07-22 | $20.20 | $20.20 | 316,420 | — | — |
| 2013-07-19 | $18.90 | $18.90 | 194,520 | — | — |
| 2013-07-18 | $18.60 | $18.60 | 132,680 | — | — |
| 2013-07-17 | $18.30 | $18.30 | 214,580 | — | — |
| 2013-07-16 | $19.10 | $19.10 | 188,980 | — | — |
| 2013-07-15 | $18.30 | $18.30 | 132,360 | — | — |
| 2013-07-12 | $18.80 | $18.80 | 159,750 | — | — |
| 2013-07-11 | $18.90 | $18.90 | 326,870 | — | — |
| 2013-07-10 | $17.20 | $17.20 | 253,260 | — | — |
| 2013-07-09 | $17.60 | $17.60 | 288,290 | — | — |
| 2013-07-08 | $16.50 | $16.50 | 295,570 | — | — |
| 2013-07-05 | $17.70 | $17.70 | 322,980 | — | — |
| 2013-07-03 | $19.10 | $19.10 | 234,010 | — | — |
| 2013-07-02 | $17.80 | $17.80 | 265,060 | — | — |
| 2013-07-01 | $17.90 | $17.90 | 419,850 | — | — |
| 2013-06-28 | $16.80 | $16.80 | 2,704,170 | — | — |
| 2013-06-27 | $16.90 | $16.90 | 349,620 | — | — |
| 2013-06-26 | $16.70 | $16.70 | 505,190 | — | — |
| 2013-06-25 | $18.20 | $18.20 | 198,220 | — | — |
| 2013-06-24 | $18.60 | $18.60 | 337,990 | — | — |
| 2013-06-21 | $20.30 | $20.30 | 1,177,280 | — | — |
| 2013-06-20 | $18.60 | $18.60 | 518,340 | — | — |
| 2013-06-19 | $20.20 | $20.20 | 212,810 | — | — |
| 2013-06-18 | $21.10 | $21.10 | 256,810 | — | — |
| 2013-06-17 | $21.50 | $21.50 | 348,260 | — | — |
| 2013-06-14 | $21.00 | $21.00 | 250,100 | — | — |
| 2013-06-13 | $22.30 | $22.30 | 196,970 | — | — |
| 2013-06-12 | $22.70 | $22.70 | 281,050 | — | — |
| 2013-06-11 | $23.10 | $23.10 | 215,010 | — | — |
| 2013-06-10 | $24.90 | $24.90 | 154,410 | — | — |
| 2013-06-07 | $24.40 | $24.40 | 253,070 | — | — |
| 2013-06-06 | $26.70 | $26.70 | 264,810 | — | — |
| 2013-06-05 | $26.30 | $26.30 | 243,060 | — | — |
| 2013-06-04 | $26.60 | $26.60 | 187,410 | — | — |
| 2013-06-03 | $27.30 | $27.30 | 356,300 | — | — |
| 2013-05-31 | $25.50 | $25.50 | 325,440 | — | — |
| 2013-05-30 | $25.80 | $25.80 | 288,330 | — | — |
| 2013-05-29 | $23.80 | $23.80 | 161,330 | — | — |
| 2013-05-28 | $23.00 | $23.00 | 258,060 | — | — |
| 2013-05-24 | $23.10 | $23.10 | 144,100 | — | — |
| 2013-05-23 | $23.30 | $23.30 | 252,210 | — | — |
| 2013-05-22 | $23.30 | $23.30 | 550,560 | — | — |
| 2013-05-21 | $21.90 | $21.90 | 324,430 | — | — |
| 2013-05-20 | $23.30 | $23.30 | 557,550 | — | — |
| 2013-05-17 | $19.60 | $19.60 | 273,530 | — | — |
| 2013-05-16 | $20.50 | $20.50 | 265,860 | — | — |
| 2013-05-15 | $20.50 | $20.50 | 308,850 | — | — |
| 2013-05-14 | $21.50 | $21.50 | 224,870 | — | — |
| 2013-05-13 | $21.90 | $21.90 | 197,630 | — | — |
| 2013-05-10 | $22.30 | $22.30 | 343,270 | — | — |
| 2013-05-09 | $21.20 | $21.20 | 406,210 | — | — |
| 2013-05-08 | $21.50 | $21.50 | 358,070 | — | — |
| 2013-05-07 | $20.70 | $20.70 | 310,800 | — | — |
| 2013-05-06 | $21.50 | $21.50 | 283,400 | — | — |
| 2013-05-03 | $21.50 | $21.50 | 340,400 | — | — |
| 2013-05-02 | $22.40 | $22.40 | 224,960 | — | — |
| 2013-05-01 | $22.20 | $22.20 | 463,950 | — | — |
| 2013-04-30 | $23.30 | $23.30 | 461,730 | — | — |
| 2013-04-29 | $21.80 | $21.80 | 334,910 | — | — |
| 2013-04-26 | $20.70 | $20.70 | 396,190 | — | — |
| 2013-04-25 | $21.10 | $21.10 | 527,670 | — | — |
| 2013-04-24 | $20.80 | $20.80 | 393,450 | — | — |
| 2013-04-23 | $18.90 | $18.90 | 226,110 | — | — |
| 2013-04-22 | $18.30 | $18.30 | 591,300 | — | — |
| 2013-04-19 | $19.40 | $19.40 | 474,120 | — | — |
| 2013-04-18 | $18.90 | $18.90 | 549,570 | — | — |
| 2013-04-17 | $17.50 | $17.50 | 576,890 | — | — |
| 2013-04-16 | $19.10 | $19.10 | 557,930 | — | — |
| 2013-04-15 | $20.80 | $20.80 | 422,460 | — | — |
| 2013-04-12 | $22.40 | $22.40 | 625,830 | — | — |
| 2013-04-11 | $24.80 | $24.80 | 278,740 | — | — |
| 2013-04-10 | $25.80 | $25.80 | 239,260 | — | — |
| 2013-04-09 | $26.60 | $26.60 | 365,680 | — | — |
| 2013-04-08 | $25.90 | $25.90 | 182,720 | — | — |
| 2013-04-05 | $27.40 | $27.40 | 290,710 | — | — |
| 2013-04-04 | $26.60 | $26.60 | 337,850 | — | — |
| 2013-04-03 | $25.00 | $25.00 | 472,520 | — | — |
| 2013-04-02 | $26.90 | $26.90 | 278,200 | — | — |
| 2013-04-01 | $28.20 | $28.20 | 208,310 | — | — |
| 2013-03-28 | $28.60 | $28.60 | 217,530 | — | — |
| 2013-03-27 | $29.60 | $29.60 | 219,330 | — | — |
| 2013-03-26 | $29.00 | $29.00 | 247,320 | — | — |
| 2013-03-25 | $29.40 | $29.40 | 237,540 | — | — |
| 2013-03-22 | $29.80 | $29.80 | 218,800 | — | — |
| 2013-03-21 | $30.20 | $30.20 | 376,990 | — | — |
| 2013-03-20 | $27.60 | $27.60 | 115,860 | — | — |
| 2013-03-19 | $27.40 | $27.40 | 201,100 | — | — |
| 2013-03-18 | $28.10 | $28.10 | 234,570 | — | — |
| 2013-03-15 | $27.50 | $27.50 | 573,890 | — | — |
| 2013-03-14 | $27.20 | $27.20 | 218,460 | — | — |
| 2013-03-13 | $26.40 | $26.40 | 375,360 | — | — |
| 2013-03-12 | $28.30 | $28.30 | 393,190 | — | — |
| 2013-03-11 | $26.00 | $26.00 | 281,860 | — | — |
| 2013-03-08 | $26.40 | $26.40 | 356,950 | — | — |
| 2013-03-07 | $25.40 | $25.40 | 434,030 | — | — |
| 2013-03-06 | $27.00 | $27.00 | 622,140 | — | — |
| 2013-03-05 | $22.80 | $22.80 | 208,030 | — | — |
| 2013-03-04 | $22.90 | $22.90 | 302,460 | — | — |
| 2013-03-01 | $24.30 | $24.30 | 229,260 | — | — |
| 2013-02-28 | $24.30 | $24.30 | 207,610 | — | — |
| 2013-02-27 | $26.10 | $26.10 | 186,600 | — | — |
| 2013-02-26 | $27.00 | $27.00 | 208,930 | — | — |
| 2013-02-25 | $26.10 | $26.10 | 222,640 | — | — |
| 2013-02-22 | $25.50 | $25.50 | 175,220 | — | — |
| 2013-02-21 | $25.90 | $25.90 | 232,380 | — | — |
| 2013-02-20 | $25.00 | $25.00 | 521,150 | — | — |
| 2013-02-19 | $26.50 | $26.50 | 294,320 | — | — |
| 2013-02-15 | $26.90 | $26.90 | 350,070 | — | — |
| 2013-02-14 | $27.90 | $27.90 | 213,010 | — | — |
| 2013-02-13 | $27.80 | $27.80 | 295,650 | — | — |
| 2013-02-12 | $28.40 | $28.40 | 517,780 | — | — |
| 2013-02-11 | $29.80 | $29.80 | 261,400 | — | — |
| 2013-02-08 | $31.40 | $31.40 | 189,130 | — | — |
| 2013-02-07 | $30.70 | $30.70 | 148,490 | — | — |
| 2013-02-06 | $30.60 | $30.60 | 125,210 | — | — |
| 2013-02-05 | $30.70 | $30.70 | 161,000 | — | — |
| 2013-02-04 | $30.80 | $30.80 | 211,040 | — | — |
| 2013-02-01 | $31.40 | $31.40 | 231,210 | — | — |
| 2013-01-31 | $31.30 | $31.30 | 235,790 | — | — |
| 2013-01-30 | $31.10 | $31.10 | 320,800 | — | — |
| 2013-01-29 | $31.70 | $31.70 | 215,510 | — | — |
| 2013-01-28 | $31.40 | $31.40 | 294,590 | — | — |
| 2013-01-25 | $32.70 | $32.70 | 313,320 | — | — |
| 2013-01-24 | $34.00 | $34.00 | 283,970 | — | — |
| 2013-01-23 | $36.60 | $36.60 | 190,680 | — | — |
| 2013-01-22 | $37.40 | $37.40 | 247,680 | — | — |
| 2013-01-18 | $36.80 | $36.80 | 174,600 | — | — |
| 2013-01-17 | $37.30 | $37.30 | 157,040 | — | — |
| 2013-01-16 | $37.10 | $37.10 | 117,900 | — | — |
| 2013-01-15 | $37.70 | $37.70 | 169,600 | — | — |
| 2013-01-14 | $37.10 | $37.10 | 263,140 | — | — |
| 2013-01-11 | $38.40 | $38.40 | 148,410 | — | — |
| 2013-01-10 | $39.00 | $39.00 | 250,270 | — | — |
| 2013-01-09 | $37.30 | $37.30 | 105,270 | — | — |
| 2013-01-08 | $37.00 | $37.00 | 155,420 | — | — |
| 2013-01-07 | $36.80 | $36.80 | 125,110 | — | — |
| 2013-01-04 | $37.50 | $37.50 | 125,880 | — | — |
| 2013-01-03 | $37.20 | $37.20 | 195,730 | — | — |
| 2013-01-02 | $39.60 | $39.60 | 241,230 | — | — |