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
- 2008-08-13 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 | $25.08 | $25.08 | 64,800 | — | — |
| 2013-12-30 | $24.86 | $24.86 | 64,100 | — | — |
| 2013-12-27 | $25.25 | $25.25 | 36,400 | — | — |
| 2013-12-26 | $25.37 | $25.37 | 44,000 | — | — |
| 2013-12-24 | $25.70 | $25.70 | 65,000 | — | — |
| 2013-12-23 | $25.32 | $25.32 | 87,000 | — | — |
| 2013-12-20 | $24.84 | $24.84 | 218,000 | — | — |
| 2013-12-19 | $24.23 | $24.23 | 141,800 | — | — |
| 2013-12-18 | $25.14 | $25.14 | 88,800 | — | — |
| 2013-12-17 | $25.37 | $25.37 | 74,400 | — | — |
| 2013-12-16 | $25.27 | $25.27 | 78,300 | — | — |
| 2013-12-13 | $25.36 | $25.36 | 62,600 | — | — |
| 2013-12-12 | $25.32 | $25.32 | 76,700 | — | — |
| 2013-12-11 | $25.04 | $25.04 | 72,000 | — | — |
| 2013-12-10 | $25.46 | $25.46 | 95,900 | — | — |
| 2013-12-09 | $25.33 | $25.33 | 47,500 | — | — |
| 2013-12-06 | $25.32 | $25.32 | 64,900 | — | — |
| 2013-12-05 | $24.67 | $24.67 | 33,300 | — | — |
| 2013-12-04 | $24.52 | $24.52 | 72,700 | — | — |
| 2013-12-03 | $25.15 | $25.15 | 71,300 | — | — |
| 2013-12-02 | $25.08 | $25.08 | 118,000 | — | — |
| 2013-11-29 | $25.41 | $25.41 | 24,400 | — | — |
| 2013-11-27 | $25.45 | $25.45 | 55,900 | — | — |
| 2013-11-26 | $25.14 | $25.14 | 96,100 | — | — |
| 2013-11-25 | $25.11 | $25.11 | 63,900 | — | — |
| 2013-11-22 | $25.00 | $25.00 | 61,700 | — | — |
| 2013-11-21 | $24.71 | $24.71 | 68,900 | — | — |
| 2013-11-20 | $24.28 | $24.28 | 191,600 | — | — |
| 2013-11-19 | $24.05 | $24.05 | 93,800 | — | — |
| 2013-11-18 | $24.17 | $24.17 | 82,400 | — | — |
| 2013-11-15 | $24.45 | $24.45 | 50,900 | — | — |
| 2013-11-14 | $24.40 | $24.40 | 43,200 | — | — |
| 2013-11-13 | $24.30 | $24.30 | 83,700 | — | — |
| 2013-11-12 | $23.99 | $23.99 | 83,700 | — | — |
| 2013-11-11 | $23.65 | $23.65 | 122,200 | — | — |
| 2013-11-08 | $23.67 | $23.67 | 191,100 | — | — |
| 2013-11-07 | $24.26 | $24.26 | 437,500 | — | — |
| 2013-11-06 | $25.50 | $25.50 | 271,700 | — | — |
| 2013-11-05 | $26.47 | $26.47 | 89,200 | — | — |
| 2013-11-04 | $26.97 | $26.97 | 122,500 | — | — |
| 2013-11-01 | $26.75 | $26.75 | 129,500 | — | — |
| 2013-10-31 | $26.45 | $26.45 | 126,100 | — | — |
| 2013-10-30 | $26.75 | $26.75 | 109,700 | — | — |
| 2013-10-29 | $26.49 | $26.49 | 79,900 | — | — |
| 2013-10-28 | $26.17 | $26.17 | 67,300 | — | — |
| 2013-10-25 | $26.10 | $26.10 | 61,400 | — | — |
| 2013-10-24 | $26.39 | $26.39 | 49,200 | — | — |
| 2013-10-23 | $26.24 | $26.24 | 57,900 | — | — |
| 2013-10-22 | $26.27 | $26.27 | 74,700 | — | — |
| 2013-10-21 | $26.53 | $26.53 | 57,200 | — | — |
| 2013-10-18 | $26.53 | $26.53 | 99,900 | — | — |
| 2013-10-17 | $25.89 | $25.89 | 72,800 | — | — |
| 2013-10-16 | $25.01 | $25.01 | 168,500 | — | — |
| 2013-10-15 | $25.18 | $25.18 | 59,800 | — | — |
| 2013-10-14 | $25.62 | $25.62 | 79,900 | — | — |
| 2013-10-11 | $24.90 | $24.90 | 138,400 | — | — |
| 2013-10-10 | $24.25 | $24.25 | 42,800 | — | — |
| 2013-10-09 | $23.25 | $23.25 | 119,600 | — | — |
| 2013-10-08 | $23.45 | $23.45 | 66,900 | — | — |
| 2013-10-07 | $23.67 | $23.67 | 72,700 | — | — |
| 2013-10-04 | $24.02 | $24.02 | 46,000 | — | — |
| 2013-10-03 | $23.78 | $23.78 | 68,700 | — | — |
| 2013-10-02 | $23.66 | $23.66 | 155,300 | — | — |
| 2013-10-01 | $24.14 | $24.14 | 165,200 | — | — |
| 2013-09-30 | $24.30 | $24.30 | 75,700 | — | — |
| 2013-09-27 | $24.27 | $24.27 | 56,800 | — | — |
| 2013-09-26 | $24.53 | $24.53 | 65,300 | — | — |
| 2013-09-25 | $24.54 | $24.54 | 83,000 | — | — |
| 2013-09-24 | $23.90 | $23.90 | 130,400 | — | — |
| 2013-09-23 | $24.04 | $24.04 | 177,900 | — | — |
| 2013-09-20 | $24.19 | $24.19 | 146,600 | — | — |
| 2013-09-19 | $23.98 | $23.98 | 58,600 | — | — |
| 2013-09-18 | $24.21 | $24.21 | 59,400 | — | — |
| 2013-09-17 | $24.23 | $24.23 | 77,600 | — | — |
| 2013-09-16 | $24.02 | $24.02 | 90,800 | — | — |
| 2013-09-13 | $24.18 | $24.18 | 98,400 | — | — |
| 2013-09-12 | $23.52 | $23.52 | 188,400 | — | — |
| 2013-09-11 | $24.39 | $24.39 | 85,200 | — | — |
| 2013-09-10 | $24.37 | $24.37 | 196,100 | — | — |
| 2013-09-09 | $23.85 | $23.85 | 127,000 | — | — |
| 2013-09-06 | $23.36 | $23.36 | 172,400 | — | — |
| 2013-09-05 | $22.76 | $22.76 | 180,300 | — | — |
| 2013-09-04 | $22.25 | $22.25 | 129,600 | — | — |
| 2013-09-03 | $22.18 | $22.18 | 74,600 | — | — |
| 2013-08-30 | $21.92 | $21.92 | 92,800 | — | — |
| 2013-08-29 | $22.42 | $22.42 | 74,900 | — | — |
| 2013-08-28 | $22.67 | $22.67 | 91,800 | — | — |
| 2013-08-27 | $22.41 | $22.41 | 142,600 | — | — |
| 2013-08-26 | $22.51 | $22.51 | 91,300 | — | — |
| 2013-08-23 | $22.40 | $22.40 | 87,600 | — | — |
| 2013-08-22 | $22.31 | $22.31 | 30,800 | — | — |
| 2013-08-21 | $21.98 | $21.98 | 53,000 | — | — |
| 2013-08-20 | $22.13 | $22.13 | 89,000 | — | — |
| 2013-08-19 | $21.98 | $21.98 | 140,000 | — | — |
| 2013-08-16 | $22.02 | $22.02 | 136,200 | — | — |
| 2013-08-15 | $21.91 | $21.91 | 192,800 | — | — |
| 2013-08-14 | $22.17 | $22.17 | 87,200 | — | — |
| 2013-08-13 | $22.10 | $22.10 | 71,100 | — | — |
| 2013-08-12 | $22.36 | $22.36 | 82,200 | — | — |
| 2013-08-09 | $22.29 | $22.29 | 99,300 | — | — |
| 2013-08-08 | $22.55 | $22.55 | 310,200 | — | — |
| 2013-08-07 | $21.64 | $21.64 | 209,400 | — | — |
| 2013-08-06 | $21.63 | $21.63 | 93,200 | — | — |
| 2013-08-05 | $21.82 | $21.82 | 70,700 | — | — |
| 2013-08-02 | $21.64 | $21.64 | 164,700 | — | — |
| 2013-08-01 | $21.61 | $21.61 | 136,200 | — | — |
| 2013-07-31 | $21.60 | $21.60 | 174,700 | — | — |
| 2013-07-30 | $21.56 | $21.56 | 386,900 | — | — |
| 2013-07-29 | $21.60 | $21.60 | 218,800 | — | — |
| 2013-07-26 | $21.53 | $21.53 | 218,400 | — | — |
| 2013-07-25 | $21.60 | $21.60 | 254,500 | — | — |
| 2013-07-24 | $21.38 | $21.38 | 212,900 | — | — |
| 2013-07-23 | $21.50 | $21.50 | 178,000 | — | — |
| 2013-07-22 | $21.08 | $21.08 | 239,200 | — | — |
| 2013-07-19 | $21.57 | $21.57 | 332,400 | — | — |
| 2013-07-18 | $20.40 | $20.40 | 91,400 | — | — |
| 2013-07-17 | $20.20 | $20.20 | 70,900 | — | — |
| 2013-07-16 | $20.33 | $20.33 | 174,200 | — | — |
| 2013-07-15 | $20.34 | $20.34 | 96,500 | — | — |
| 2013-07-12 | $20.13 | $20.13 | 94,400 | — | — |
| 2013-07-11 | $20.26 | $20.26 | 133,400 | — | — |
| 2013-07-10 | $19.71 | $19.71 | 110,000 | — | — |
| 2013-07-09 | $19.63 | $19.63 | 173,900 | — | — |
| 2013-07-08 | $19.25 | $19.25 | 125,500 | — | — |
| 2013-07-05 | $19.35 | $19.35 | 62,100 | — | — |
| 2013-07-03 | $19.36 | $19.36 | 58,000 | — | — |
| 2013-07-02 | $19.05 | $19.05 | 186,800 | — | — |
| 2013-07-01 | $19.06 | $19.06 | 143,000 | — | — |
| 2013-06-28 | $19.45 | $19.45 | 516,100 | — | — |
| 2013-06-27 | $19.36 | $19.36 | 121,200 | — | — |
| 2013-06-26 | $19.15 | $19.15 | 93,700 | — | — |
| 2013-06-25 | $19.36 | $19.36 | 175,600 | — | — |
| 2013-06-24 | $19.76 | $19.76 | 137,100 | — | — |
| 2013-06-21 | $20.14 | $20.14 | 216,500 | — | — |
| 2013-06-20 | $19.56 | $19.56 | 175,600 | — | — |
| 2013-06-19 | $19.75 | $19.75 | 226,800 | — | — |
| 2013-06-18 | $20.23 | $20.23 | 271,200 | — | — |
| 2013-06-17 | $20.05 | $20.05 | 180,000 | — | — |
| 2013-06-14 | $20.00 | $20.00 | 78,600 | — | — |
| 2013-06-13 | $20.33 | $20.33 | 74,900 | — | — |
| 2013-06-12 | $20.03 | $20.03 | 350,600 | — | — |
| 2013-06-11 | $19.83 | $19.83 | 282,800 | — | — |
| 2013-06-10 | $20.08 | $20.08 | 217,600 | — | — |
| 2013-06-07 | $20.03 | $20.03 | 453,200 | — | — |
| 2013-06-06 | $20.01 | $20.01 | 257,900 | — | — |
| 2013-06-05 | $19.95 | $19.95 | 208,000 | — | — |
| 2013-06-04 | $19.87 | $19.87 | 549,800 | — | — |
| 2013-06-03 | $20.10 | $20.10 | 192,300 | — | — |
| 2013-05-31 | $20.24 | $20.24 | 96,800 | — | — |
| 2013-05-30 | $20.62 | $20.62 | 88,100 | — | — |
| 2013-05-29 | $20.21 | $20.21 | 75,400 | — | — |
| 2013-05-28 | $20.45 | $20.45 | 200,900 | — | — |
| 2013-05-24 | $20.16 | $20.16 | 76,900 | — | — |
| 2013-05-23 | $20.25 | $20.25 | 86,700 | — | — |
| 2013-05-22 | $20.27 | $20.27 | 264,600 | — | — |
| 2013-05-21 | $20.47 | $20.47 | 80,900 | — | — |
| 2013-05-20 | $20.69 | $20.69 | 86,400 | — | — |
| 2013-05-17 | $20.68 | $20.68 | 103,300 | — | — |
| 2013-05-16 | $20.55 | $20.55 | 179,300 | — | — |
| 2013-05-15 | $20.63 | $20.63 | 160,400 | — | — |
| 2013-05-14 | $20.48 | $20.48 | 620,200 | — | — |
| 2013-05-13 | $20.69 | $20.69 | 345,900 | — | — |
| 2013-05-10 | $20.89 | $20.89 | 205,500 | — | — |
| 2013-05-09 | $20.80 | $20.80 | 462,000 | — | — |
| 2013-05-08 | $22.75 | $22.75 | 97,800 | — | — |
| 2013-05-07 | $23.32 | $23.32 | 95,200 | — | — |
| 2013-05-06 | $23.36 | $23.36 | 34,100 | — | — |
| 2013-05-03 | $23.55 | $23.55 | 98,200 | — | — |
| 2013-05-02 | $23.27 | $23.27 | 86,300 | — | — |
| 2013-05-01 | $22.46 | $22.46 | 169,200 | — | — |
| 2013-04-30 | $22.80 | $22.80 | 70,600 | — | — |
| 2013-04-29 | $22.77 | $22.77 | 63,600 | — | — |
| 2013-04-26 | $22.20 | $22.20 | 75,100 | — | — |
| 2013-04-25 | $22.56 | $22.56 | 79,100 | — | — |
| 2013-04-24 | $22.27 | $22.27 | 210,500 | — | — |
| 2013-04-23 | $22.15 | $22.15 | 149,900 | — | — |
| 2013-04-22 | $21.74 | $21.74 | 178,400 | — | — |
| 2013-04-19 | $22.33 | $22.33 | 168,500 | — | — |
| 2013-04-18 | $21.88 | $21.88 | 108,900 | — | — |
| 2013-04-17 | $22.20 | $22.20 | 136,000 | — | — |
| 2013-04-16 | $22.53 | $22.53 | 123,800 | — | — |
| 2013-04-15 | $21.82 | $21.82 | 188,400 | — | — |
| 2013-04-12 | $22.76 | $22.76 | 89,800 | — | — |
| 2013-04-11 | $22.88 | $22.88 | 69,900 | — | — |
| 2013-04-10 | $22.82 | $22.82 | 98,700 | — | — |
| 2013-04-09 | $22.01 | $22.01 | 108,000 | — | — |
| 2013-04-08 | $22.35 | $22.35 | 134,600 | — | — |
| 2013-04-05 | $22.38 | $22.38 | 171,600 | — | — |
| 2013-04-04 | $22.66 | $22.66 | 132,600 | — | — |
| 2013-04-03 | $22.54 | $22.54 | 117,400 | — | — |
| 2013-04-02 | $23.30 | $23.30 | 68,800 | — | — |
| 2013-04-01 | $23.51 | $23.51 | 90,000 | — | — |
| 2013-03-28 | $24.56 | $24.56 | 76,600 | — | — |
| 2013-03-27 | $24.34 | $24.34 | 45,000 | — | — |
| 2013-03-26 | $24.39 | $24.39 | 57,700 | — | — |
| 2013-03-25 | $24.68 | $24.68 | 72,400 | — | — |
| 2013-03-22 | $24.74 | $24.74 | 161,900 | — | — |
| 2013-03-21 | $25.00 | $25.00 | 117,000 | — | — |
| 2013-03-20 | $24.28 | $24.28 | 202,900 | — | — |
| 2013-03-19 | $24.42 | $24.42 | 71,100 | — | — |
| 2013-03-18 | $24.60 | $24.60 | 132,400 | — | — |
| 2013-03-15 | $25.05 | $25.05 | 237,200 | — | — |
| 2013-03-14 | $25.69 | $25.69 | 250,000 | — | — |
| 2013-03-13 | $24.14 | $24.14 | 71,400 | — | — |
| 2013-03-12 | $23.95 | $23.95 | 124,200 | — | — |
| 2013-03-11 | $23.92 | $23.92 | 135,700 | — | — |
| 2013-03-08 | $24.07 | $24.07 | 197,400 | — | — |
| 2013-03-07 | $23.18 | $23.18 | 438,100 | — | — |
| 2013-03-06 | $24.00 | $24.00 | 160,600 | — | — |
| 2013-03-05 | $23.62 | $23.62 | 133,800 | — | — |
| 2013-03-04 | $23.53 | $23.53 | 149,200 | — | — |
| 2013-03-01 | $23.17 | $23.17 | 122,200 | — | — |
| 2013-02-28 | $23.21 | $23.21 | 118,400 | — | — |
| 2013-02-27 | $23.31 | $23.31 | 112,700 | — | — |
| 2013-02-26 | $22.93 | $22.93 | 234,100 | — | — |
| 2013-02-25 | $22.46 | $22.46 | 116,200 | — | — |
| 2013-02-22 | $23.50 | $23.50 | 104,400 | — | — |
| 2013-02-21 | $23.17 | $23.17 | 274,000 | — | — |
| 2013-02-20 | $23.87 | $23.87 | 93,900 | — | — |
| 2013-02-19 | $24.52 | $24.52 | 102,500 | — | — |
| 2013-02-15 | $24.36 | $24.36 | 267,400 | — | — |
| 2013-02-14 | $24.12 | $24.12 | 128,600 | — | — |
| 2013-02-13 | $23.66 | $23.66 | 203,600 | — | — |
| 2013-02-12 | $23.17 | $23.17 | 151,900 | — | — |
| 2013-02-11 | $22.92 | $22.92 | 62,200 | — | — |
| 2013-02-08 | $23.00 | $23.00 | 162,500 | — | — |
| 2013-02-07 | $22.18 | $22.18 | 127,400 | — | — |
| 2013-02-06 | $22.33 | $22.33 | 100,500 | — | — |
| 2013-02-05 | $21.82 | $21.82 | 113,600 | — | — |
| 2013-02-04 | $21.81 | $21.81 | 120,800 | — | — |
| 2013-02-01 | $22.95 | $22.95 | 120,300 | — | — |
| 2013-01-31 | $22.45 | $22.45 | 70,500 | — | — |
| 2013-01-30 | $22.32 | $22.32 | 82,000 | — | — |
| 2013-01-29 | $22.95 | $22.95 | 90,100 | — | — |
| 2013-01-28 | $22.44 | $22.44 | 258,200 | — | — |
| 2013-01-25 | $22.14 | $22.14 | 163,200 | — | — |
| 2013-01-24 | $21.99 | $21.99 | 120,000 | — | — |
| 2013-01-23 | $22.37 | $22.37 | 229,600 | — | — |
| 2013-01-22 | $22.52 | $22.52 | 198,900 | — | — |
| 2013-01-18 | $21.97 | $21.97 | 147,400 | — | — |
| 2013-01-17 | $21.94 | $21.94 | 83,600 | — | — |
| 2013-01-16 | $21.77 | $21.77 | 124,400 | — | — |
| 2013-01-15 | $21.81 | $21.81 | 83,200 | — | — |
| 2013-01-14 | $21.92 | $21.92 | 185,800 | — | — |
| 2013-01-11 | $21.77 | $21.77 | 186,000 | — | — |
| 2013-01-10 | $21.76 | $21.76 | 73,800 | — | — |
| 2013-01-09 | $21.54 | $21.54 | 83,000 | — | — |
| 2013-01-08 | $21.59 | $21.59 | 90,300 | — | — |
| 2013-01-07 | $21.49 | $21.49 | 90,300 | — | — |
| 2013-01-04 | $21.70 | $21.70 | 111,300 | — | — |
| 2013-01-03 | $21.59 | $21.59 | 97,200 | — | — |
| 2013-01-02 | $21.90 | $21.90 | 202,000 | — | — |