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
- 2001-07-31 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 | $25.62 | $25.62 | 325,600 | — | — |
| 2013-12-30 | $25.20 | $25.20 | 119,500 | — | — |
| 2013-12-27 | $25.24 | $25.24 | 100,400 | — | — |
| 2013-12-26 | $25.26 | $25.26 | 72,200 | — | — |
| 2013-12-24 | $25.04 | $25.04 | 47,900 | — | — |
| 2013-12-23 | $24.75 | $24.75 | 76,100 | — | — |
| 2013-12-20 | $24.51 | $24.51 | 304,400 | — | — |
| 2013-12-19 | $23.90 | $23.90 | 74,700 | — | — |
| 2013-12-18 | $24.23 | $24.23 | 125,400 | — | — |
| 2013-12-17 | $23.83 | $23.83 | 218,500 | — | — |
| 2013-12-16 | $23.27 | $23.27 | 112,000 | — | — |
| 2013-12-13 | $23.31 | $23.31 | 62,600 | — | — |
| 2013-12-12 | $23.27 | $23.27 | 97,100 | — | — |
| 2013-12-11 | $23.46 | $23.46 | 117,800 | — | — |
| 2013-12-10 | $23.55 | $23.55 | 134,400 | — | — |
| 2013-12-09 | $23.41 | $23.41 | 109,200 | — | — |
| 2013-12-06 | $23.13 | $23.13 | 46,300 | — | — |
| 2013-12-05 | $23.00 | $23.00 | 75,600 | — | — |
| 2013-12-04 | $23.03 | $23.03 | 70,800 | — | — |
| 2013-12-03 | $22.92 | $22.92 | 75,100 | — | — |
| 2013-12-02 | $23.16 | $23.16 | 83,800 | — | — |
| 2013-11-29 | $23.20 | $23.20 | 51,700 | — | — |
| 2013-11-27 | $23.25 | $23.25 | 132,300 | — | — |
| 2013-11-26 | $23.16 | $23.16 | 296,400 | — | — |
| 2013-11-25 | $22.67 | $22.67 | 42,500 | — | — |
| 2013-11-22 | $22.52 | $22.52 | 83,000 | — | — |
| 2013-11-21 | $22.83 | $22.83 | 133,200 | — | — |
| 2013-11-20 | $22.39 | $22.39 | 53,900 | — | — |
| 2013-11-19 | $22.57 | $22.57 | 120,600 | — | — |
| 2013-11-18 | $22.68 | $22.68 | 173,300 | — | — |
| 2013-11-15 | $23.15 | $23.15 | 71,000 | — | — |
| 2013-11-14 | $22.80 | $22.80 | 48,800 | — | — |
| 2013-11-13 | $22.88 | $22.88 | 94,600 | — | — |
| 2013-11-12 | $22.30 | $22.30 | 140,900 | — | — |
| 2013-11-11 | $22.48 | $22.48 | 45,600 | — | — |
| 2013-11-08 | $22.67 | $22.67 | 114,000 | — | — |
| 2013-11-07 | $22.27 | $22.27 | 61,600 | — | — |
| 2013-11-06 | $22.80 | $22.80 | 90,000 | — | — |
| 2013-11-05 | $23.21 | $23.21 | 49,500 | — | — |
| 2013-11-04 | $23.12 | $23.12 | 202,000 | — | — |
| 2013-11-01 | $22.88 | $22.88 | 159,400 | — | — |
| 2013-10-31 | $22.97 | $22.97 | 144,700 | — | — |
| 2013-10-30 | $22.65 | $22.65 | 133,700 | — | — |
| 2013-10-29 | $23.06 | $23.06 | 235,100 | — | — |
| 2013-10-28 | $22.95 | $22.95 | 178,000 | — | — |
| 2013-10-25 | $22.91 | $22.91 | 135,300 | — | — |
| 2013-10-24 | $22.98 | $22.98 | 339,400 | — | — |
| 2013-10-23 | $22.28 | $22.28 | 83,300 | — | — |
| 2013-10-22 | $22.89 | $22.89 | 101,900 | — | — |
| 2013-10-21 | $22.69 | $22.69 | 99,700 | — | — |
| 2013-10-18 | $23.09 | $23.09 | 211,200 | — | — |
| 2013-10-17 | $22.83 | $22.83 | 285,600 | — | — |
| 2013-10-16 | $22.46 | $22.46 | 139,600 | — | — |
| 2013-10-15 | $22.12 | $22.12 | 87,000 | — | — |
| 2013-10-14 | $22.39 | $22.39 | 95,200 | — | — |
| 2013-10-11 | $22.06 | $22.06 | 113,200 | — | — |
| 2013-10-10 | $21.72 | $21.72 | 58,700 | — | — |
| 2013-10-09 | $20.74 | $20.74 | 132,800 | — | — |
| 2013-10-08 | $21.38 | $21.38 | 108,100 | — | — |
| 2013-10-07 | $22.06 | $22.06 | 138,800 | — | — |
| 2013-10-04 | $22.13 | $22.13 | 167,600 | — | — |
| 2013-10-03 | $21.60 | $21.60 | 195,800 | — | — |
| 2013-10-02 | $21.35 | $21.35 | 62,100 | — | — |
| 2013-10-01 | $21.44 | $21.44 | 86,000 | — | — |
| 2013-09-30 | $21.23 | $21.23 | 172,500 | — | — |
| 2013-09-27 | $21.54 | $21.54 | 93,900 | — | — |
| 2013-09-26 | $22.06 | $22.06 | 292,600 | — | — |
| 2013-09-25 | $21.66 | $21.66 | 69,600 | — | — |
| 2013-09-24 | $21.38 | $21.38 | 136,800 | — | — |
| 2013-09-23 | $21.51 | $21.51 | 99,400 | — | — |
| 2013-09-20 | $21.75 | $21.75 | 164,500 | — | — |
| 2013-09-19 | $21.54 | $21.54 | 55,000 | — | — |
| 2013-09-18 | $21.53 | $21.53 | 75,600 | — | — |
| 2013-09-17 | $21.42 | $21.42 | 57,000 | — | — |
| 2013-09-16 | $20.98 | $20.98 | 88,700 | — | — |
| 2013-09-13 | $21.28 | $21.28 | 63,300 | — | — |
| 2013-09-12 | $21.30 | $21.30 | 63,300 | — | — |
| 2013-09-11 | $21.91 | $21.91 | 191,600 | — | — |
| 2013-09-10 | $21.87 | $21.87 | 328,700 | — | — |
| 2013-09-09 | $21.31 | $21.31 | 60,700 | — | — |
| 2013-09-06 | $21.12 | $21.12 | 121,800 | — | — |
| 2013-09-05 | $21.00 | $21.00 | 89,800 | — | — |
| 2013-09-04 | $20.83 | $20.83 | 321,100 | — | — |
| 2013-09-03 | $20.27 | $20.27 | 103,500 | — | — |
| 2013-08-30 | $19.85 | $19.85 | 83,800 | — | — |
| 2013-08-29 | $20.39 | $20.39 | 85,100 | — | — |
| 2013-08-28 | $19.69 | $19.69 | 53,800 | — | — |
| 2013-08-27 | $19.40 | $19.40 | 113,900 | — | — |
| 2013-08-26 | $20.37 | $20.37 | 39,400 | — | — |
| 2013-08-23 | $20.52 | $20.52 | 47,700 | — | — |
| 2013-08-22 | $20.55 | $20.55 | 35,600 | — | — |
| 2013-08-21 | $20.27 | $20.27 | 54,500 | — | — |
| 2013-08-20 | $20.32 | $20.32 | 139,700 | — | — |
| 2013-08-19 | $20.08 | $20.08 | 257,500 | — | — |
| 2013-08-16 | $20.18 | $20.18 | 71,000 | — | — |
| 2013-08-15 | $20.05 | $20.05 | 126,400 | — | — |
| 2013-08-14 | $20.97 | $20.97 | 56,600 | — | — |
| 2013-08-13 | $21.54 | $21.54 | 124,500 | — | — |
| 2013-08-12 | $21.48 | $21.48 | 106,600 | — | — |
| 2013-08-09 | $20.41 | $20.41 | 196,500 | — | — |
| 2013-08-08 | $20.82 | $20.82 | 229,700 | — | — |
| 2013-08-07 | $21.25 | $21.25 | 139,900 | — | — |
| 2013-08-06 | $21.34 | $21.34 | 74,500 | — | — |
| 2013-08-05 | $21.77 | $21.77 | 133,600 | — | — |
| 2013-08-02 | $21.51 | $21.51 | 543,600 | — | — |
| 2013-08-01 | $20.95 | $20.95 | 112,300 | — | — |
| 2013-07-31 | $20.52 | $20.52 | 117,600 | — | — |
| 2013-07-30 | $20.99 | $20.99 | 154,300 | — | — |
| 2013-07-29 | $20.84 | $20.84 | 247,700 | — | — |
| 2013-07-26 | $21.12 | $21.12 | 296,400 | — | — |
| 2013-07-25 | $20.93 | $20.93 | 353,300 | — | — |
| 2013-07-24 | $20.15 | $20.15 | 98,700 | — | — |
| 2013-07-23 | $20.02 | $20.02 | 130,400 | — | — |
| 2013-07-22 | $20.12 | $20.12 | 45,000 | — | — |
| 2013-07-19 | $20.08 | $20.08 | 56,800 | — | — |
| 2013-07-18 | $20.28 | $20.28 | 53,600 | — | — |
| 2013-07-17 | $20.41 | $20.41 | 62,700 | — | — |
| 2013-07-16 | $20.35 | $20.35 | 98,200 | — | — |
| 2013-07-15 | $20.21 | $20.21 | 210,300 | — | — |
| 2013-07-12 | $19.82 | $19.82 | 300,800 | — | — |
| 2013-07-11 | $19.48 | $19.48 | 264,500 | — | — |
| 2013-07-10 | $18.73 | $18.73 | 60,700 | — | — |
| 2013-07-09 | $18.70 | $18.70 | 47,700 | — | — |
| 2013-07-08 | $18.61 | $18.61 | 51,700 | — | — |
| 2013-07-05 | $18.54 | $18.54 | 62,400 | — | — |
| 2013-07-03 | $18.34 | $18.34 | 44,700 | — | — |
| 2013-07-02 | $18.36 | $18.36 | 40,800 | — | — |
| 2013-07-01 | $18.45 | $18.45 | 49,400 | — | — |
| 2013-06-28 | $18.43 | $18.43 | 132,800 | — | — |
| 2013-06-27 | $18.54 | $18.54 | 54,600 | — | — |
| 2013-06-26 | $18.24 | $18.24 | 59,300 | — | — |
| 2013-06-25 | $17.81 | $17.81 | 58,200 | — | — |
| 2013-06-24 | $17.86 | $17.86 | 70,100 | — | — |
| 2013-06-21 | $17.76 | $17.76 | 138,000 | — | — |
| 2013-06-20 | $17.49 | $17.49 | 60,000 | — | — |
| 2013-06-19 | $18.44 | $18.44 | 54,200 | — | — |
| 2013-06-18 | $18.52 | $18.52 | 59,500 | — | — |
| 2013-06-17 | $18.17 | $18.17 | 38,500 | — | — |
| 2013-06-14 | $17.78 | $17.78 | 147,000 | — | — |
| 2013-06-13 | $18.74 | $18.74 | 79,200 | — | — |
| 2013-06-12 | $18.50 | $18.50 | 93,800 | — | — |
| 2013-06-11 | $18.57 | $18.57 | 65,400 | — | — |
| 2013-06-10 | $18.70 | $18.70 | 54,500 | — | — |
| 2013-06-07 | $18.43 | $18.43 | 51,500 | — | — |
| 2013-06-06 | $18.22 | $18.22 | 65,500 | — | — |
| 2013-06-05 | $18.07 | $18.07 | 114,600 | — | — |
| 2013-06-04 | $18.49 | $18.49 | 244,100 | — | — |
| 2013-06-03 | $18.64 | $18.64 | 209,000 | — | — |
| 2013-05-31 | $18.33 | $18.33 | 137,100 | — | — |
| 2013-05-30 | $18.68 | $18.68 | 34,900 | — | — |
| 2013-05-29 | $18.36 | $18.36 | 45,900 | — | — |
| 2013-05-28 | $18.59 | $18.59 | 72,700 | — | — |
| 2013-05-24 | $17.78 | $17.78 | 49,900 | — | — |
| 2013-05-23 | $18.13 | $18.13 | 97,500 | — | — |
| 2013-05-22 | $18.33 | $18.33 | 47,500 | — | — |
| 2013-05-21 | $18.67 | $18.67 | 26,700 | — | — |
| 2013-05-20 | $18.65 | $18.65 | 77,200 | — | — |
| 2013-05-17 | $18.79 | $18.79 | 84,300 | — | — |
| 2013-05-16 | $18.75 | $18.75 | 87,000 | — | — |
| 2013-05-15 | $18.83 | $18.83 | 191,800 | — | — |
| 2013-05-14 | $18.99 | $18.99 | 124,400 | — | — |
| 2013-05-13 | $18.79 | $18.79 | 35,500 | — | — |
| 2013-05-10 | $18.85 | $18.85 | 44,000 | — | — |
| 2013-05-09 | $18.79 | $18.79 | 98,300 | — | — |
| 2013-05-08 | $18.81 | $18.81 | 228,300 | — | — |
| 2013-05-07 | $18.18 | $18.18 | 133,300 | — | — |
| 2013-05-06 | $17.90 | $17.90 | 114,000 | — | — |
| 2013-05-03 | $17.44 | $17.44 | 94,500 | — | — |
| 2013-05-02 | $17.27 | $17.27 | 73,900 | — | — |
| 2013-05-01 | $17.02 | $17.02 | 182,900 | — | — |
| 2013-04-30 | $17.11 | $17.11 | 72,800 | — | — |
| 2013-04-29 | $16.99 | $16.99 | 100,200 | — | — |
| 2013-04-26 | $17.10 | $17.10 | 96,300 | — | — |
| 2013-04-25 | $17.54 | $17.54 | 279,000 | — | — |
| 2013-04-24 | $15.62 | $15.62 | 46,700 | — | — |
| 2013-04-23 | $15.43 | $15.43 | 44,400 | — | — |
| 2013-04-22 | $14.96 | $14.96 | 97,600 | — | — |
| 2013-04-19 | $15.15 | $15.15 | 61,200 | — | — |
| 2013-04-18 | $14.95 | $14.95 | 105,700 | — | — |
| 2013-04-17 | $14.95 | $14.95 | 131,500 | — | — |
| 2013-04-16 | $15.12 | $15.12 | 96,700 | — | — |
| 2013-04-15 | $14.95 | $14.95 | 112,600 | — | — |
| 2013-04-12 | $15.65 | $15.65 | 41,700 | — | — |
| 2013-04-11 | $15.76 | $15.76 | 27,400 | — | — |
| 2013-04-10 | $16.03 | $16.03 | 66,000 | — | — |
| 2013-04-09 | $15.57 | $15.57 | 50,400 | — | — |
| 2013-04-08 | $15.56 | $15.56 | 41,400 | — | — |
| 2013-04-05 | $15.70 | $15.70 | 76,700 | — | — |
| 2013-04-04 | $15.05 | $15.05 | 158,000 | — | — |
| 2013-04-03 | $15.05 | $15.05 | 105,700 | — | — |
| 2013-04-02 | $15.35 | $15.35 | 96,400 | — | — |
| 2013-04-01 | $15.30 | $15.30 | 137,600 | — | — |
| 2013-03-28 | $16.02 | $16.02 | 82,100 | — | — |
| 2013-03-27 | $16.12 | $16.12 | 61,800 | — | — |
| 2013-03-26 | $16.20 | $16.20 | 82,800 | — | — |
| 2013-03-25 | $16.53 | $16.53 | 36,500 | — | — |
| 2013-03-22 | $16.08 | $16.08 | 49,100 | — | — |
| 2013-03-21 | $16.00 | $16.00 | 31,400 | — | — |
| 2013-03-20 | $16.14 | $16.14 | 50,000 | — | — |
| 2013-03-19 | $15.81 | $15.81 | 53,300 | — | — |
| 2013-03-18 | $15.92 | $15.92 | 39,600 | — | — |
| 2013-03-15 | $15.93 | $15.93 | 168,500 | — | — |
| 2013-03-14 | $16.38 | $16.38 | 83,800 | — | — |
| 2013-03-13 | $16.20 | $16.20 | 46,200 | — | — |
| 2013-03-12 | $16.10 | $16.10 | 53,900 | — | — |
| 2013-03-11 | $16.28 | $16.28 | 163,000 | — | — |
| 2013-03-08 | $16.62 | $16.62 | 108,100 | — | — |
| 2013-03-07 | $16.71 | $16.71 | 214,700 | — | — |
| 2013-03-06 | $15.66 | $15.66 | 84,400 | — | — |
| 2013-03-05 | $16.11 | $16.11 | 73,100 | — | — |
| 2013-03-04 | $15.96 | $15.96 | 83,400 | — | — |
| 2013-03-01 | $15.69 | $15.69 | 79,200 | — | — |
| 2013-02-28 | $15.54 | $15.54 | 123,100 | — | — |
| 2013-02-27 | $15.81 | $15.81 | 103,600 | — | — |
| 2013-02-26 | $15.11 | $15.11 | 223,000 | — | — |
| 2013-02-25 | $15.26 | $15.26 | 143,600 | — | — |
| 2013-02-22 | $16.12 | $16.12 | 71,400 | — | — |
| 2013-02-21 | $15.80 | $15.80 | 95,100 | — | — |
| 2013-02-20 | $16.25 | $16.25 | 110,400 | — | — |
| 2013-02-19 | $16.94 | $16.94 | 96,100 | — | — |
| 2013-02-15 | $16.96 | $16.96 | 325,300 | — | — |
| 2013-02-14 | $15.87 | $15.87 | 65,700 | — | — |
| 2013-02-13 | $16.00 | $16.00 | 70,300 | — | — |
| 2013-02-12 | $15.89 | $15.89 | 55,800 | — | — |
| 2013-02-11 | $15.95 | $15.95 | 50,200 | — | — |
| 2013-02-08 | $15.92 | $15.92 | 79,000 | — | — |
| 2013-02-07 | $15.87 | $15.87 | 92,200 | — | — |
| 2013-02-06 | $15.99 | $15.99 | 58,400 | — | — |
| 2013-02-05 | $15.81 | $15.81 | 78,200 | — | — |
| 2013-02-04 | $15.49 | $15.49 | 168,500 | — | — |
| 2013-02-01 | $15.36 | $15.36 | 114,900 | — | — |
| 2013-01-31 | $15.02 | $15.02 | 67,400 | — | — |
| 2013-01-30 | $14.94 | $14.94 | 73,400 | — | — |
| 2013-01-29 | $14.67 | $14.67 | 66,300 | — | — |
| 2013-01-28 | $14.63 | $14.63 | 106,300 | — | — |
| 2013-01-25 | $14.41 | $14.41 | 126,300 | — | — |
| 2013-01-24 | $13.84 | $13.84 | 350,500 | — | — |
| 2013-01-23 | $14.90 | $14.90 | 127,400 | — | — |
| 2013-01-22 | $15.32 | $15.32 | 105,400 | — | — |
| 2013-01-18 | $15.03 | $15.03 | 106,300 | — | — |
| 2013-01-17 | $15.28 | $15.28 | 297,900 | — | — |
| 2013-01-16 | $14.80 | $14.80 | 351,300 | — | — |
| 2013-01-15 | $16.02 | $16.02 | 96,700 | — | — |
| 2013-01-14 | $15.72 | $15.72 | 73,400 | — | — |
| 2013-01-11 | $15.99 | $15.99 | 90,100 | — | — |
| 2013-01-10 | $15.92 | $15.92 | 174,800 | — | — |
| 2013-01-09 | $15.73 | $15.73 | 442,800 | — | — |
| 2013-01-08 | $14.43 | $14.43 | 80,900 | — | — |
| 2013-01-07 | $14.11 | $14.11 | 81,900 | — | — |
| 2013-01-04 | $14.49 | $14.49 | 127,200 | — | — |
| 2013-01-03 | $14.53 | $14.53 | 108,400 | — | — |
| 2013-01-02 | $14.52 | $14.52 | 178,600 | — | — |