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
- 2001-08-09 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 | $25.53 | $25.53 | 146,500 | — | — |
| 2013-12-30 | $25.59 | $25.59 | 146,300 | — | — |
| 2013-12-27 | $25.45 | $25.45 | 104,500 | — | — |
| 2013-12-26 | $25.52 | $25.52 | 144,300 | — | — |
| 2013-12-24 | $25.54 | $25.54 | 131,900 | — | — |
| 2013-12-23 | $25.44 | $25.44 | 173,100 | — | — |
| 2013-12-20 | $25.36 | $25.36 | 698,500 | — | — |
| 2013-12-19 | $25.01 | $25.01 | 350,000 | — | — |
| 2013-12-18 | $24.81 | $24.81 | 336,000 | — | — |
| 2013-12-17 | $24.47 | $24.47 | 278,900 | — | — |
| 2013-12-16 | $24.97 | $24.97 | 400,900 | — | — |
| 2013-12-13 | $24.33 | $24.33 | 588,000 | — | — |
| 2013-12-12 | $22.54 | $22.54 | 295,900 | — | — |
| 2013-12-11 | $22.41 | $22.41 | 309,100 | — | — |
| 2013-12-10 | $23.40 | $23.40 | 174,600 | — | — |
| 2013-12-09 | $24.18 | $24.18 | 181,000 | — | — |
| 2013-12-06 | $24.23 | $24.23 | 277,200 | — | — |
| 2013-12-05 | $23.74 | $23.74 | 208,400 | — | — |
| 2013-12-04 | $23.45 | $23.45 | 194,200 | — | — |
| 2013-12-03 | $23.19 | $23.19 | 345,900 | — | — |
| 2013-12-02 | $23.05 | $23.05 | 356,600 | — | — |
| 2013-11-29 | $24.25 | $24.25 | 116,700 | — | — |
| 2013-11-27 | $24.07 | $24.07 | 450,700 | — | — |
| 2013-11-26 | $24.11 | $24.11 | 192,900 | — | — |
| 2013-11-25 | $24.25 | $24.25 | 137,500 | — | — |
| 2013-11-22 | $24.28 | $24.28 | 196,000 | — | — |
| 2013-11-21 | $23.93 | $23.93 | 182,300 | — | — |
| 2013-11-20 | $23.27 | $23.27 | 127,000 | — | — |
| 2013-11-19 | $23.19 | $23.19 | 176,500 | — | — |
| 2013-11-18 | $23.27 | $23.27 | 227,400 | — | — |
| 2013-11-15 | $23.01 | $23.01 | 166,000 | — | — |
| 2013-11-14 | $23.14 | $23.14 | 164,700 | — | — |
| 2013-11-13 | $23.23 | $23.23 | 215,100 | — | — |
| 2013-11-12 | $23.22 | $23.22 | 155,300 | — | — |
| 2013-11-11 | $22.95 | $22.95 | 148,800 | — | — |
| 2013-11-08 | $22.98 | $22.98 | 148,000 | — | — |
| 2013-11-07 | $22.71 | $22.71 | 158,400 | — | — |
| 2013-11-06 | $23.30 | $23.30 | 188,100 | — | — |
| 2013-11-05 | $23.41 | $23.41 | 373,400 | — | — |
| 2013-11-04 | $22.82 | $22.82 | 488,800 | — | — |
| 2013-11-01 | $22.61 | $22.61 | 1,093,100 | — | — |
| 2013-10-31 | $23.07 | $23.07 | 394,400 | — | — |
| 2013-10-30 | $22.92 | $22.92 | 277,700 | — | — |
| 2013-10-29 | $23.03 | $23.03 | 351,000 | — | — |
| 2013-10-28 | $23.16 | $23.16 | 317,900 | — | — |
| 2013-10-25 | $23.80 | $23.80 | 209,000 | — | — |
| 2013-10-24 | $24.35 | $24.35 | 144,700 | — | — |
| 2013-10-23 | $24.52 | $24.52 | 269,600 | — | — |
| 2013-10-22 | $24.19 | $24.19 | 325,300 | — | — |
| 2013-10-21 | $24.08 | $24.08 | 189,300 | — | — |
| 2013-10-18 | $23.75 | $23.75 | 205,400 | — | — |
| 2013-10-17 | $23.45 | $23.45 | 274,400 | — | — |
| 2013-10-16 | $23.20 | $23.20 | 366,600 | — | — |
| 2013-10-15 | $23.47 | $23.47 | 364,800 | — | — |
| 2013-10-14 | $24.41 | $24.41 | 236,100 | — | — |
| 2013-10-11 | $24.45 | $24.45 | 270,600 | — | — |
| 2013-10-10 | $23.95 | $23.95 | 238,500 | — | — |
| 2013-10-09 | $23.77 | $23.77 | 361,100 | — | — |
| 2013-10-08 | $23.62 | $23.62 | 261,400 | — | — |
| 2013-10-07 | $24.15 | $24.15 | 160,800 | — | — |
| 2013-10-04 | $24.59 | $24.59 | 191,500 | — | — |
| 2013-10-03 | $23.82 | $23.82 | 188,700 | — | — |
| 2013-10-02 | $24.11 | $24.11 | 219,400 | — | — |
| 2013-10-01 | $24.40 | $24.40 | 280,100 | — | — |
| 2013-09-30 | $23.68 | $23.68 | 254,000 | — | — |
| 2013-09-27 | $23.61 | $23.61 | 244,900 | — | — |
| 2013-09-26 | $24.07 | $24.07 | 359,800 | — | — |
| 2013-09-25 | $25.03 | $25.03 | 264,800 | — | — |
| 2013-09-24 | $24.98 | $24.98 | 286,700 | — | — |
| 2013-09-23 | $24.85 | $24.85 | 216,000 | — | — |
| 2013-09-20 | $24.87 | $24.87 | 317,000 | — | — |
| 2013-09-19 | $24.02 | $24.02 | 114,700 | — | — |
| 2013-09-18 | $23.92 | $23.92 | 251,400 | — | — |
| 2013-09-17 | $24.34 | $24.34 | 135,100 | — | — |
| 2013-09-16 | $23.90 | $23.90 | 168,700 | — | — |
| 2013-09-13 | $23.93 | $23.93 | 230,700 | — | — |
| 2013-09-12 | $23.69 | $23.69 | 123,000 | — | — |
| 2013-09-11 | $23.85 | $23.85 | 114,500 | — | — |
| 2013-09-10 | $23.75 | $23.75 | 199,400 | — | — |
| 2013-09-09 | $23.17 | $23.17 | 439,200 | — | — |
| 2013-09-06 | $23.18 | $23.18 | 287,200 | — | — |
| 2013-09-05 | $24.14 | $24.14 | 439,600 | — | — |
| 2013-09-04 | $23.98 | $23.98 | 518,300 | — | — |
| 2013-09-03 | $23.09 | $23.09 | 370,500 | — | — |
| 2013-08-30 | $21.74 | $21.74 | 211,400 | — | — |
| 2013-08-29 | $22.14 | $22.14 | 79,800 | — | — |
| 2013-08-28 | $21.96 | $21.96 | 175,100 | — | — |
| 2013-08-27 | $21.79 | $21.79 | 109,500 | — | — |
| 2013-08-26 | $22.05 | $22.05 | 166,600 | — | — |
| 2013-08-23 | $22.67 | $22.67 | 112,300 | — | — |
| 2013-08-22 | $22.56 | $22.56 | 61,500 | — | — |
| 2013-08-21 | $22.38 | $22.38 | 63,300 | — | — |
| 2013-08-20 | $22.70 | $22.70 | 93,900 | — | — |
| 2013-08-19 | $22.69 | $22.69 | 103,000 | — | — |
| 2013-08-16 | $22.51 | $22.51 | 140,300 | — | — |
| 2013-08-15 | $22.56 | $22.56 | 136,500 | — | — |
| 2013-08-14 | $23.08 | $23.08 | 101,500 | — | — |
| 2013-08-13 | $23.30 | $23.30 | 133,000 | — | — |
| 2013-08-12 | $23.08 | $23.08 | 141,200 | — | — |
| 2013-08-09 | $22.96 | $22.96 | 173,300 | — | — |
| 2013-08-08 | $23.20 | $23.20 | 152,300 | — | — |
| 2013-08-07 | $23.05 | $23.05 | 169,400 | — | — |
| 2013-08-06 | $23.07 | $23.07 | 338,100 | — | — |
| 2013-08-05 | $22.95 | $22.95 | 232,700 | — | — |
| 2013-08-02 | $22.94 | $22.94 | 378,900 | — | — |
| 2013-08-01 | $21.57 | $21.57 | 205,200 | — | — |
| 2013-07-31 | $21.10 | $21.10 | 180,500 | — | — |
| 2013-07-30 | $20.79 | $20.79 | 121,600 | — | — |
| 2013-07-29 | $20.61 | $20.61 | 121,900 | — | — |
| 2013-07-26 | $20.60 | $20.60 | 92,900 | — | — |
| 2013-07-25 | $20.87 | $20.87 | 148,400 | — | — |
| 2013-07-24 | $20.45 | $20.45 | 134,300 | — | — |
| 2013-07-23 | $21.12 | $21.12 | 193,900 | — | — |
| 2013-07-22 | $21.18 | $21.18 | 134,200 | — | — |
| 2013-07-19 | $21.29 | $21.29 | 232,400 | — | — |
| 2013-07-18 | $20.74 | $20.74 | 127,200 | — | — |
| 2013-07-17 | $20.60 | $20.60 | 143,800 | — | — |
| 2013-07-16 | $20.50 | $20.50 | 124,900 | — | — |
| 2013-07-15 | $20.55 | $20.55 | 155,000 | — | — |
| 2013-07-12 | $20.06 | $20.06 | 147,100 | — | — |
| 2013-07-11 | $19.95 | $19.95 | 198,000 | — | — |
| 2013-07-10 | $19.98 | $19.98 | 96,000 | — | — |
| 2013-07-09 | $19.83 | $19.83 | 182,500 | — | — |
| 2013-07-08 | $19.73 | $19.73 | 103,500 | — | — |
| 2013-07-05 | $20.00 | $20.00 | 110,200 | — | — |
| 2013-07-03 | $19.42 | $19.42 | 98,600 | — | — |
| 2013-07-02 | $19.83 | $19.83 | 214,500 | — | — |
| 2013-07-01 | $20.30 | $20.30 | 240,100 | — | — |
| 2013-06-28 | $20.55 | $20.55 | 962,400 | — | — |
| 2013-06-27 | $19.86 | $19.86 | 130,900 | — | — |
| 2013-06-26 | $19.34 | $19.34 | 131,000 | — | — |
| 2013-06-25 | $19.19 | $19.19 | 226,000 | — | — |
| 2013-06-24 | $19.12 | $19.12 | 131,900 | — | — |
| 2013-06-21 | $19.17 | $19.17 | 285,300 | — | — |
| 2013-06-20 | $19.04 | $19.04 | 185,500 | — | — |
| 2013-06-19 | $19.07 | $19.07 | 96,700 | — | — |
| 2013-06-18 | $19.13 | $19.13 | 201,600 | — | — |
| 2013-06-17 | $19.13 | $19.13 | 99,700 | — | — |
| 2013-06-14 | $18.85 | $18.85 | 142,500 | — | — |
| 2013-06-13 | $19.09 | $19.09 | 132,500 | — | — |
| 2013-06-12 | $19.18 | $19.18 | 144,300 | — | — |
| 2013-06-11 | $19.21 | $19.21 | 125,000 | — | — |
| 2013-06-10 | $19.28 | $19.28 | 159,900 | — | — |
| 2013-06-07 | $18.78 | $18.78 | 115,200 | — | — |
| 2013-06-06 | $18.67 | $18.67 | 118,600 | — | — |
| 2013-06-05 | $18.52 | $18.52 | 95,900 | — | — |
| 2013-06-04 | $18.59 | $18.59 | 167,500 | — | — |
| 2013-06-03 | $18.81 | $18.81 | 205,500 | — | — |
| 2013-05-31 | $18.13 | $18.13 | 156,100 | — | — |
| 2013-05-30 | $18.13 | $18.13 | 294,300 | — | — |
| 2013-05-29 | $18.37 | $18.37 | 119,600 | — | — |
| 2013-05-28 | $18.58 | $18.58 | 168,600 | — | — |
| 2013-05-24 | $18.38 | $18.38 | 191,300 | — | — |
| 2013-05-23 | $18.27 | $18.27 | 153,200 | — | — |
| 2013-05-22 | $18.20 | $18.20 | 156,100 | — | — |
| 2013-05-21 | $18.43 | $18.43 | 129,700 | — | — |
| 2013-05-20 | $18.73 | $18.73 | 121,800 | — | — |
| 2013-05-17 | $18.81 | $18.81 | 118,500 | — | — |
| 2013-05-16 | $18.66 | $18.66 | 122,700 | — | — |
| 2013-05-15 | $19.07 | $19.07 | 212,100 | — | — |
| 2013-05-14 | $18.66 | $18.66 | 250,900 | — | — |
| 2013-05-13 | $18.58 | $18.58 | 81,900 | — | — |
| 2013-05-10 | $18.48 | $18.48 | 67,700 | — | — |
| 2013-05-09 | $18.59 | $18.59 | 147,200 | — | — |
| 2013-05-08 | $18.68 | $18.68 | 150,900 | — | — |
| 2013-05-07 | $18.48 | $18.48 | 141,700 | — | — |
| 2013-05-06 | $18.60 | $18.60 | 203,600 | — | — |
| 2013-05-03 | $18.36 | $18.36 | 237,600 | — | — |
| 2013-05-02 | $17.87 | $17.87 | 161,600 | — | — |
| 2013-05-01 | $17.07 | $17.07 | 210,500 | — | — |
| 2013-04-30 | $18.02 | $18.02 | 245,100 | — | — |
| 2013-04-29 | $17.31 | $17.31 | 177,600 | — | — |
| 2013-04-26 | $17.38 | $17.38 | 102,900 | — | — |
| 2013-04-25 | $17.44 | $17.44 | 137,000 | — | — |
| 2013-04-24 | $17.41 | $17.41 | 101,500 | — | — |
| 2013-04-23 | $17.78 | $17.78 | 94,600 | — | — |
| 2013-04-22 | $17.49 | $17.49 | 147,500 | — | — |
| 2013-04-19 | $17.65 | $17.65 | 103,500 | — | — |
| 2013-04-18 | $17.54 | $17.54 | 122,400 | — | — |
| 2013-04-17 | $17.48 | $17.48 | 103,700 | — | — |
| 2013-04-16 | $17.74 | $17.74 | 90,000 | — | — |
| 2013-04-15 | $17.45 | $17.45 | 256,100 | — | — |
| 2013-04-12 | $18.29 | $18.29 | 125,300 | — | — |
| 2013-04-11 | $18.25 | $18.25 | 134,800 | — | — |
| 2013-04-10 | $18.52 | $18.52 | 182,400 | — | — |
| 2013-04-09 | $18.19 | $18.19 | 130,100 | — | — |
| 2013-04-08 | $18.26 | $18.26 | 132,100 | — | — |
| 2013-04-05 | $18.21 | $18.21 | 237,600 | — | — |
| 2013-04-04 | $18.35 | $18.35 | 86,300 | — | — |
| 2013-04-03 | $18.21 | $18.21 | 126,700 | — | — |
| 2013-04-02 | $18.52 | $18.52 | 73,200 | — | — |
| 2013-04-01 | $18.46 | $18.46 | 155,800 | — | — |
| 2013-03-28 | $18.88 | $18.88 | 94,900 | — | — |
| 2013-03-27 | $18.84 | $18.84 | 83,700 | — | — |
| 2013-03-26 | $18.91 | $18.91 | 112,200 | — | — |
| 2013-03-25 | $18.50 | $18.50 | 128,200 | — | — |
| 2013-03-22 | $18.76 | $18.76 | 70,500 | — | — |
| 2013-03-21 | $18.52 | $18.52 | 109,600 | — | — |
| 2013-03-20 | $18.78 | $18.78 | 141,000 | — | — |
| 2013-03-19 | $18.49 | $18.49 | 157,400 | — | — |
| 2013-03-18 | $18.18 | $18.18 | 199,500 | — | — |
| 2013-03-15 | $18.70 | $18.70 | 203,700 | — | — |
| 2013-03-14 | $18.61 | $18.61 | 154,100 | — | — |
| 2013-03-13 | $18.49 | $18.49 | 125,200 | — | — |
| 2013-03-12 | $18.71 | $18.71 | 187,900 | — | — |
| 2013-03-11 | $18.73 | $18.73 | 804,900 | — | — |
| 2013-03-08 | $18.96 | $18.96 | 340,600 | — | — |
| 2013-03-07 | $18.59 | $18.59 | 153,500 | — | — |
| 2013-03-06 | $18.39 | $18.39 | 134,300 | — | — |
| 2013-03-05 | $18.55 | $18.55 | 241,800 | — | — |
| 2013-03-04 | $18.21 | $18.21 | 228,100 | — | — |
| 2013-03-01 | $18.41 | $18.41 | 182,500 | — | — |
| 2013-02-28 | $18.00 | $18.00 | 133,100 | — | — |
| 2013-02-27 | $17.99 | $17.99 | 92,600 | — | — |
| 2013-02-26 | $17.86 | $17.86 | 258,900 | — | — |
| 2013-02-25 | $17.45 | $17.45 | 175,800 | — | — |
| 2013-02-22 | $18.18 | $18.18 | 132,300 | — | — |
| 2013-02-21 | $18.13 | $18.13 | 221,400 | — | — |
| 2013-02-20 | $17.42 | $17.42 | 161,200 | — | — |
| 2013-02-19 | $17.82 | $17.82 | 172,500 | — | — |
| 2013-02-15 | $17.80 | $17.80 | 155,500 | — | — |
| 2013-02-14 | $17.81 | $17.81 | 68,900 | — | — |
| 2013-02-13 | $17.77 | $17.77 | 95,600 | — | — |
| 2013-02-12 | $17.87 | $17.87 | 160,300 | — | — |
| 2013-02-11 | $17.85 | $17.85 | 205,500 | — | — |
| 2013-02-08 | $17.76 | $17.76 | 153,000 | — | — |
| 2013-02-07 | $17.98 | $17.98 | 263,100 | — | — |
| 2013-02-06 | $17.78 | $17.78 | 155,300 | — | — |
| 2013-02-05 | $17.29 | $17.29 | 376,600 | — | — |
| 2013-02-04 | $17.46 | $17.46 | 473,900 | — | — |
| 2013-02-01 | $17.81 | $17.81 | 696,700 | — | — |
| 2013-01-31 | $15.80 | $15.80 | 218,700 | — | — |
| 2013-01-30 | $15.70 | $15.70 | 136,300 | — | — |
| 2013-01-29 | $16.17 | $16.17 | 119,900 | — | — |
| 2013-01-28 | $16.33 | $16.33 | 178,400 | — | — |
| 2013-01-25 | $15.76 | $15.76 | 245,700 | — | — |
| 2013-01-24 | $15.57 | $15.57 | 126,100 | — | — |
| 2013-01-23 | $15.55 | $15.55 | 120,600 | — | — |
| 2013-01-22 | $15.66 | $15.66 | 386,500 | — | — |
| 2013-01-18 | $15.41 | $15.41 | 117,700 | — | — |
| 2013-01-17 | $15.48 | $15.48 | 53,000 | — | — |
| 2013-01-16 | $15.30 | $15.30 | 218,000 | — | — |
| 2013-01-15 | $15.22 | $15.22 | 99,200 | — | — |
| 2013-01-14 | $14.93 | $14.93 | 77,700 | — | — |
| 2013-01-11 | $14.90 | $14.90 | 99,200 | — | — |
| 2013-01-10 | $15.00 | $15.00 | 108,600 | — | — |
| 2013-01-09 | $14.99 | $14.99 | 80,600 | — | — |
| 2013-01-08 | $15.03 | $15.03 | 105,700 | — | — |
| 2013-01-07 | $15.31 | $15.31 | 47,000 | — | — |
| 2013-01-04 | $15.39 | $15.39 | 152,100 | — | — |
| 2013-01-03 | $15.23 | $15.23 | 83,800 | — | — |
| 2013-01-02 | $15.36 | $15.36 | 206,200 | — | — |