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
- 2003-07-31 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 | $20.43 | $20.43 | 458,453 | — | — |
| 2013-12-30 | $20.53 | $20.53 | 525,512 | — | — |
| 2013-12-27 | $20.35 | $20.35 | 365,118 | — | — |
| 2013-12-26 | $20.02 | $20.02 | 400,260 | — | — |
| 2013-12-24 | $19.93 | $19.93 | 139,760 | — | — |
| 2013-12-23 | $19.91 | $19.91 | 394,779 | — | — |
| 2013-12-20 | $19.79 | $19.79 | 1,229,956 | — | — |
| 2013-12-19 | $19.35 | $19.35 | 304,990 | — | — |
| 2013-12-18 | $19.35 | $19.35 | 405,418 | — | — |
| 2013-12-17 | $19.22 | $19.22 | 465,707 | — | — |
| 2013-12-16 | $19.35 | $19.35 | 291,288 | — | — |
| 2013-12-13 | $19.09 | $19.09 | 375,435 | — | — |
| 2013-12-12 | $19.02 | $19.02 | 536,635 | — | — |
| 2013-12-11 | $19.01 | $19.01 | 618,363 | — | — |
| 2013-12-10 | $19.36 | $19.36 | 447,330 | — | — |
| 2013-12-09 | $19.70 | $19.70 | 510,359 | — | — |
| 2013-12-06 | $19.85 | $19.85 | 305,313 | — | — |
| 2013-12-05 | $19.87 | $19.87 | 478,603 | — | — |
| 2013-12-04 | $19.54 | $19.54 | 197,792 | — | — |
| 2013-12-03 | $19.44 | $19.44 | 373,500 | — | — |
| 2013-12-02 | $19.48 | $19.48 | 513,906 | — | — |
| 2013-11-29 | $19.92 | $19.92 | 409,770 | — | — |
| 2013-11-27 | $19.97 | $19.97 | 615,300 | — | — |
| 2013-11-26 | $19.70 | $19.70 | 942,859 | — | — |
| 2013-11-25 | $19.59 | $19.59 | 663,983 | — | — |
| 2013-11-22 | $19.65 | $19.65 | 941,569 | — | — |
| 2013-11-21 | $19.81 | $19.81 | 768,279 | — | — |
| 2013-11-20 | $19.49 | $19.49 | 606,757 | — | — |
| 2013-11-19 | $19.46 | $19.46 | 657,374 | — | — |
| 2013-11-18 | $19.60 | $19.60 | 620,459 | — | — |
| 2013-11-15 | $19.57 | $19.57 | 785,689 | — | — |
| 2013-11-14 | $19.29 | $19.29 | 623,522 | — | — |
| 2013-11-13 | $19.42 | $19.42 | 639,480 | — | — |
| 2013-11-12 | $19.21 | $19.21 | 831,953 | — | — |
| 2013-11-11 | $19.20 | $19.20 | 1,224,636 | — | — |
| 2013-11-08 | $18.51 | $18.51 | 1,426,942 | — | — |
| 2013-11-07 | $18.39 | $18.39 | 905,622 | — | — |
| 2013-11-06 | $18.37 | $18.37 | 801,486 | — | — |
| 2013-11-05 | $18.23 | $18.23 | 462,483 | — | — |
| 2013-11-04 | $18.20 | $18.20 | 565,651 | — | — |
| 2013-11-01 | $17.92 | $17.92 | 609,014 | — | — |
| 2013-10-31 | $17.84 | $17.84 | 705,734 | — | — |
| 2013-10-30 | $17.75 | $17.75 | 489,242 | — | — |
| 2013-10-29 | $17.87 | $17.87 | 1,238,177 | — | — |
| 2013-10-28 | $17.68 | $17.68 | 1,313,135 | — | — |
| 2013-10-25 | $18.04 | $18.04 | 4,072,073 | — | — |
| 2013-10-24 | $19.94 | $19.94 | 800,842 | — | — |
| 2013-10-23 | $19.80 | $19.80 | 720,080 | — | — |
| 2013-10-22 | $20.07 | $20.07 | 340,454 | — | — |
| 2013-10-21 | $20.30 | $20.30 | 384,140 | — | — |
| 2013-10-18 | $19.98 | $19.98 | 314,179 | — | — |
| 2013-10-17 | $19.60 | $19.60 | 317,242 | — | — |
| 2013-10-16 | $19.56 | $19.56 | 301,766 | — | — |
| 2013-10-15 | $19.47 | $19.47 | 389,620 | — | — |
| 2013-10-14 | $19.58 | $19.58 | 335,135 | — | — |
| 2013-10-11 | $19.53 | $19.53 | 526,157 | — | — |
| 2013-10-10 | $19.27 | $19.27 | 359,154 | — | — |
| 2013-10-09 | $18.95 | $18.95 | 393,167 | — | — |
| 2013-10-08 | $18.82 | $18.82 | 339,971 | — | — |
| 2013-10-07 | $19.24 | $19.24 | 284,840 | — | — |
| 2013-10-04 | $19.32 | $19.32 | 228,904 | — | — |
| 2013-10-03 | $19.05 | $19.05 | 294,512 | — | — |
| 2013-10-02 | $19.35 | $19.35 | 414,606 | — | — |
| 2013-10-01 | $19.30 | $19.30 | 368,826 | — | — |
| 2013-09-30 | $19.14 | $19.14 | 728,624 | — | — |
| 2013-09-27 | $19.21 | $19.21 | 1,211,257 | — | — |
| 2013-09-26 | $18.50 | $18.50 | 388,008 | — | — |
| 2013-09-25 | $18.92 | $18.92 | 276,297 | — | — |
| 2013-09-24 | $18.81 | $18.81 | 361,572 | — | — |
| 2013-09-23 | $18.85 | $18.85 | 275,168 | — | — |
| 2013-09-20 | $18.93 | $18.93 | 882,086 | — | — |
| 2013-09-19 | $19.04 | $19.04 | 433,628 | — | — |
| 2013-09-18 | $18.90 | $18.90 | 462,966 | — | — |
| 2013-09-17 | $18.67 | $18.67 | 529,058 | — | — |
| 2013-09-16 | $18.43 | $18.43 | 539,859 | — | — |
| 2013-09-13 | $18.53 | $18.53 | 523,255 | — | — |
| 2013-09-12 | $18.24 | $18.24 | 514,228 | — | — |
| 2013-09-11 | $17.98 | $17.98 | 525,834 | — | — |
| 2013-09-10 | $18.17 | $18.17 | 368,181 | — | — |
| 2013-09-09 | $18.04 | $18.04 | 600,309 | — | — |
| 2013-09-06 | $17.62 | $17.62 | 831,792 | — | — |
| 2013-09-05 | $18.02 | $18.02 | 701,865 | — | — |
| 2013-09-04 | $17.72 | $17.72 | 731,042 | — | — |
| 2013-09-03 | $17.56 | $17.56 | 823,732 | — | — |
| 2013-08-30 | $17.95 | $17.95 | 383,172 | — | — |
| 2013-08-29 | $18.31 | $18.31 | 511,004 | — | — |
| 2013-08-28 | $18.10 | $18.10 | 777,306 | — | — |
| 2013-08-27 | $18.50 | $18.50 | 876,928 | — | — |
| 2013-08-26 | $18.50 | $18.50 | 339,971 | — | — |
| 2013-08-23 | $18.44 | $18.44 | 171,517 | — | — |
| 2013-08-22 | $18.42 | $18.42 | 226,647 | — | — |
| 2013-08-21 | $18.10 | $18.10 | 338,359 | — | — |
| 2013-08-20 | $18.42 | $18.42 | 258,726 | — | — |
| 2013-08-19 | $18.29 | $18.29 | 270,332 | — | — |
| 2013-08-16 | $18.41 | $18.41 | 190,861 | — | — |
| 2013-08-15 | $18.53 | $18.53 | 449,103 | — | — |
| 2013-08-14 | $18.98 | $18.98 | 290,966 | — | — |
| 2013-08-13 | $18.91 | $18.91 | 320,627 | — | — |
| 2013-08-12 | $18.91 | $18.91 | 294,029 | — | — |
| 2013-08-09 | $18.39 | $18.39 | 286,291 | — | — |
| 2013-08-08 | $18.44 | $18.44 | 333,039 | — | — |
| 2013-08-07 | $18.52 | $18.52 | 247,764 | — | — |
| 2013-08-06 | $18.65 | $18.65 | 278,876 | — | — |
| 2013-08-05 | $19.13 | $19.13 | 344,968 | — | — |
| 2013-08-02 | $19.13 | $19.13 | 294,512 | — | — |
| 2013-08-01 | $19.15 | $19.15 | 555,818 | — | — |
| 2013-07-31 | $18.49 | $18.49 | 741,842 | — | — |
| 2013-07-30 | $18.61 | $18.61 | 975,099 | — | — |
| 2013-07-29 | $18.48 | $18.48 | 742,648 | — | — |
| 2013-07-26 | $18.61 | $18.61 | 1,838,808 | — | — |
| 2013-07-25 | $20.47 | $20.47 | 1,189,656 | — | — |
| 2013-07-24 | $20.45 | $20.45 | 554,367 | — | — |
| 2013-07-23 | $20.75 | $20.75 | 140,405 | — | — |
| 2013-07-22 | $20.65 | $20.65 | 151,850 | — | — |
| 2013-07-19 | $20.71 | $20.71 | 171,033 | — | — |
| 2013-07-18 | $20.72 | $20.72 | 334,812 | — | — |
| 2013-07-17 | $20.40 | $20.40 | 622,071 | — | — |
| 2013-07-16 | $20.60 | $20.60 | 352,061 | — | — |
| 2013-07-15 | $20.88 | $20.88 | 406,063 | — | — |
| 2013-07-12 | $20.86 | $20.86 | 275,168 | — | — |
| 2013-07-11 | $20.76 | $20.76 | 295,802 | — | — |
| 2013-07-10 | $20.33 | $20.33 | 472,477 | — | — |
| 2013-07-09 | $20.47 | $20.47 | 625,134 | — | — |
| 2013-07-08 | $20.13 | $20.13 | 370,115 | — | — |
| 2013-07-05 | $20.09 | $20.09 | 408,158 | — | — |
| 2013-07-03 | $19.90 | $19.90 | 298,865 | — | — |
| 2013-07-02 | $19.55 | $19.55 | 366,408 | — | — |
| 2013-07-01 | $19.58 | $19.58 | 667,046 | — | — |
| 2013-06-28 | $18.95 | $18.95 | 1,594,268 | — | — |
| 2013-06-27 | $18.98 | $18.98 | 762,960 | — | — |
| 2013-06-26 | $18.98 | $18.98 | 1,840,582 | — | — |
| 2013-06-25 | $20.29 | $20.29 | 388,814 | — | — |
| 2013-06-24 | $20.14 | $20.14 | 426,696 | — | — |
| 2013-06-21 | $20.61 | $20.61 | 1,491,584 | — | — |
| 2013-06-20 | $19.71 | $19.71 | 435,885 | — | — |
| 2013-06-19 | $20.04 | $20.04 | 293,545 | — | — |
| 2013-06-18 | $20.14 | $20.14 | 244,218 | — | — |
| 2013-06-17 | $19.99 | $19.99 | 345,290 | — | — |
| 2013-06-14 | $20.12 | $20.12 | 154,268 | — | — |
| 2013-06-13 | $20.40 | $20.40 | 286,775 | — | — |
| 2013-06-12 | $20.17 | $20.17 | 229,549 | — | — |
| 2013-06-11 | $20.34 | $20.34 | 386,719 | — | — |
| 2013-06-10 | $20.56 | $20.56 | 194,891 | — | — |
| 2013-06-07 | $20.51 | $20.51 | 258,081 | — | — |
| 2013-06-06 | $20.61 | $20.61 | 822,765 | — | — |
| 2013-06-05 | $20.20 | $20.20 | 724,110 | — | — |
| 2013-06-04 | $20.50 | $20.50 | 334,168 | — | — |
| 2013-06-03 | $20.97 | $20.97 | 423,311 | — | — |
| 2013-05-31 | $20.65 | $20.65 | 377,853 | — | — |
| 2013-05-30 | $20.86 | $20.86 | 372,050 | — | — |
| 2013-05-29 | $20.65 | $20.65 | 229,065 | — | — |
| 2013-05-28 | $20.59 | $20.59 | 213,590 | — | — |
| 2013-05-24 | $20.37 | $20.37 | 398,164 | — | — |
| 2013-05-23 | $20.22 | $20.22 | 298,542 | — | — |
| 2013-05-22 | $20.26 | $20.26 | 521,482 | — | — |
| 2013-05-21 | $20.37 | $20.37 | 241,800 | — | — |
| 2013-05-20 | $20.45 | $20.45 | 629,164 | — | — |
| 2013-05-17 | $20.44 | $20.44 | 342,066 | — | — |
| 2013-05-16 | $20.19 | $20.19 | 325,946 | — | — |
| 2013-05-15 | $19.72 | $19.72 | 292,256 | — | — |
| 2013-05-14 | $19.88 | $19.88 | 328,364 | — | — |
| 2013-05-13 | $19.55 | $19.55 | 397,197 | — | — |
| 2013-05-10 | $19.55 | $19.55 | 333,523 | — | — |
| 2013-05-09 | $19.20 | $19.20 | 397,036 | — | — |
| 2013-05-08 | $19.22 | $19.22 | 394,618 | — | — |
| 2013-05-07 | $18.99 | $18.99 | 509,392 | — | — |
| 2013-05-06 | $18.61 | $18.61 | 290,160 | — | — |
| 2013-05-03 | $18.56 | $18.56 | 315,952 | — | — |
| 2013-05-02 | $18.18 | $18.18 | 330,944 | — | — |
| 2013-05-01 | $17.92 | $17.92 | 736,200 | — | — |
| 2013-04-30 | $18.48 | $18.48 | 809,708 | — | — |
| 2013-04-29 | $18.19 | $18.19 | 679,780 | — | — |
| 2013-04-26 | $17.88 | $17.88 | 1,498,838 | — | — |
| 2013-04-25 | $17.60 | $17.60 | 832,920 | — | — |
| 2013-04-24 | $17.43 | $17.43 | 356,574 | — | — |
| 2013-04-23 | $17.35 | $17.35 | 901,108 | — | — |
| 2013-04-22 | $16.96 | $16.96 | 706,217 | — | — |
| 2013-04-19 | $16.91 | $16.91 | 864,677 | — | — |
| 2013-04-18 | $17.09 | $17.09 | 1,577,342 | — | — |
| 2013-04-17 | $17.18 | $17.18 | 963,654 | — | — |
| 2013-04-16 | $17.66 | $17.66 | 4,330,154 | — | — |
| 2013-04-15 | $19.16 | $19.16 | 555,979 | — | — |
| 2013-04-12 | $19.91 | $19.91 | 844,849 | — | — |
| 2013-04-11 | $20.26 | $20.26 | 537,602 | — | — |
| 2013-04-10 | $20.47 | $20.47 | 889,824 | — | — |
| 2013-04-09 | $20.03 | $20.03 | 473,444 | — | — |
| 2013-04-08 | $20.09 | $20.09 | 739,102 | — | — |
| 2013-04-05 | $19.78 | $19.78 | 941,086 | — | — |
| 2013-04-04 | $20.02 | $20.02 | 456,841 | — | — |
| 2013-04-03 | $19.94 | $19.94 | 552,110 | — | — |
| 2013-04-02 | $20.02 | $20.02 | 473,444 | — | — |
| 2013-04-01 | $20.34 | $20.34 | 356,736 | — | — |
| 2013-03-28 | $20.79 | $20.79 | 373,339 | — | — |
| 2013-03-27 | $20.83 | $20.83 | 412,027 | — | — |
| 2013-03-26 | $20.40 | $20.40 | 310,149 | — | — |
| 2013-03-25 | $20.50 | $20.50 | 570,648 | — | — |
| 2013-03-22 | $20.71 | $20.71 | 370,760 | — | — |
| 2013-03-21 | $20.78 | $20.78 | 470,865 | — | — |
| 2013-03-20 | $21.39 | $21.39 | 390,104 | — | — |
| 2013-03-19 | $21.05 | $21.05 | 507,296 | — | — |
| 2013-03-18 | $21.45 | $21.45 | 386,558 | — | — |
| 2013-03-15 | $21.55 | $21.55 | 641,898 | — | — |
| 2013-03-14 | $21.52 | $21.52 | 497,141 | — | — |
| 2013-03-13 | $21.30 | $21.30 | 374,790 | — | — |
| 2013-03-12 | $21.46 | $21.46 | 424,117 | — | — |
| 2013-03-11 | $21.28 | $21.28 | 529,381 | — | — |
| 2013-03-08 | $21.58 | $21.58 | 507,458 | — | — |
| 2013-03-07 | $21.44 | $21.44 | 759,897 | — | — |
| 2013-03-06 | $21.22 | $21.22 | 377,208 | — | — |
| 2013-03-05 | $20.98 | $20.98 | 495,529 | — | — |
| 2013-03-04 | $20.92 | $20.92 | 445,073 | — | — |
| 2013-03-01 | $20.94 | $20.94 | 596,440 | — | — |
| 2013-02-28 | $21.12 | $21.12 | 731,042 | — | — |
| 2013-02-27 | $20.99 | $20.99 | 510,359 | — | — |
| 2013-02-26 | $20.69 | $20.69 | 468,770 | — | — |
| 2013-02-25 | $20.43 | $20.43 | 396,552 | — | — |
| 2013-02-22 | $20.91 | $20.91 | 307,570 | — | — |
| 2013-02-21 | $20.58 | $20.58 | 413,962 | — | — |
| 2013-02-20 | $20.76 | $20.76 | 595,312 | — | — |
| 2013-02-19 | $21.17 | $21.17 | 850,491 | — | — |
| 2013-02-15 | $20.90 | $20.90 | 1,179,500 | — | — |
| 2013-02-14 | $20.19 | $20.19 | 1,568,960 | — | — |
| 2013-02-13 | $20.66 | $20.66 | 3,144,528 | — | — |
| 2013-02-12 | $22.64 | $22.64 | 889,824 | — | — |
| 2013-02-11 | $22.94 | $22.94 | 383,817 | — | — |
| 2013-02-08 | $22.90 | $22.90 | 436,368 | — | — |
| 2013-02-07 | $23.25 | $23.25 | 476,024 | — | — |
| 2013-02-06 | $23.00 | $23.00 | 684,294 | — | — |
| 2013-02-05 | $22.83 | $22.83 | 627,552 | — | — |
| 2013-02-04 | $22.70 | $22.70 | 1,035,226 | — | — |
| 2013-02-01 | $22.33 | $22.33 | 736,039 | — | — |
| 2013-01-31 | $21.78 | $21.78 | 1,074,882 | — | — |
| 2013-01-30 | $22.43 | $22.43 | 791,008 | — | — |
| 2013-01-29 | $22.57 | $22.57 | 2,479,417 | — | — |
| 2013-01-28 | $25.33 | $25.33 | 555,656 | — | — |
| 2013-01-25 | $24.88 | $24.88 | 322,078 | — | — |
| 2013-01-24 | $24.66 | $24.66 | 281,616 | — | — |
| 2013-01-23 | $24.06 | $24.06 | 357,703 | — | — |
| 2013-01-22 | $24.45 | $24.45 | 404,128 | — | — |
| 2013-01-18 | $24.65 | $24.65 | 317,403 | — | — |
| 2013-01-17 | $24.45 | $24.45 | 378,659 | — | — |
| 2013-01-16 | $24.70 | $24.70 | 370,921 | — | — |
| 2013-01-15 | $24.19 | $24.19 | 434,434 | — | — |
| 2013-01-14 | $24.21 | $24.21 | 269,849 | — | — |
| 2013-01-11 | $24.23 | $24.23 | 207,626 | — | — |
| 2013-01-10 | $24.23 | $24.23 | 323,851 | — | — |
| 2013-01-09 | $24.47 | $24.47 | 289,032 | — | — |
| 2013-01-08 | $24.16 | $24.16 | 376,886 | — | — |
| 2013-01-07 | $24.46 | $24.46 | 259,210 | — | — |
| 2013-01-04 | $24.53 | $24.53 | 453,133 | — | — |
| 2013-01-03 | $24.50 | $24.50 | 301,766 | — | — |
| 2013-01-02 | $24.83 | $24.83 | 672,204 | — | — |