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
- 1993-02-10 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 | $22.51 | $41.68 | 11,600 | — | — |
| 2013-12-30 | $22.57 | $41.79 | 5,000 | — | — |
| 2013-12-27 | $22.79 | $42.20 | 9,500 | — | — |
| 2013-12-26 | $23.11 | $42.79 | 5,400 | — | — |
| 2013-12-24 | $23.46 | $43.44 | 10,900 | — | — |
| 2013-12-23 | $23.30 | $43.14 | 21,300 | — | — |
| 2013-12-20 | $23.38 | $43.29 | 58,400 | — | — |
| 2013-12-19 | $22.70 | $42.03 | 7,000 | — | — |
| 2013-12-18 | $22.56 | $41.77 | 19,100 | — | — |
| 2013-12-17 | $22.18 | $41.07 | 7,500 | — | — |
| 2013-12-16 | $22.74 | $42.11 | 12,200 | — | — |
| 2013-12-13 | $21.99 | $40.72 | 10,700 | — | — |
| 2013-12-12 | $21.91 | $40.57 | 8,100 | — | — |
| 2013-12-11 | $21.92 | $40.59 | 17,200 | — | — |
| 2013-12-10 | $22.50 | $41.66 | 25,900 | — | — |
| 2013-12-09 | $23.03 | $42.64 | 21,100 | — | — |
| 2013-12-06 | $22.83 | $42.27 | 24,600 | — | — |
| 2013-12-05 | $22.26 | $41.22 | 17,200 | — | — |
| 2013-12-04 | $22.69 | $42.01 | 10,900 | — | — |
| 2013-12-03 | $22.68 | $42.00 | 9,700 | — | — |
| 2013-12-02 | $22.90 | $42.40 | 7,900 | — | — |
| 2013-11-29 | $23.96 | $44.37 | 9,200 | — | — |
| 2013-11-27 | $23.86 | $44.18 | 8,000 | — | — |
| 2013-11-26 | $23.58 | $43.66 | 11,200 | — | — |
| 2013-11-25 | $23.02 | $42.63 | 15,400 | — | — |
| 2013-11-22 | $22.76 | $42.14 | 17,900 | — | — |
| 2013-11-21 | $22.72 | $42.07 | 22,900 | — | — |
| 2013-11-20 | $22.07 | $40.87 | 8,800 | — | — |
| 2013-11-19 | $22.23 | $41.16 | 17,700 | — | — |
| 2013-11-18 | $22.25 | $41.20 | 12,000 | — | — |
| 2013-11-15 | $22.55 | $41.76 | 19,700 | — | — |
| 2013-11-14 | $22.51 | $41.68 | 23,200 | — | — |
| 2013-11-13 | $22.76 | $42.14 | 8,300 | — | — |
| 2013-11-12 | $22.53 | $41.72 | 7,000 | — | — |
| 2013-11-11 | $22.59 | $41.83 | 91,300 | — | — |
| 2013-11-08 | $22.97 | $42.53 | 28,400 | — | — |
| 2013-11-07 | $21.87 | $40.50 | 37,400 | — | — |
| 2013-11-06 | $21.82 | $40.40 | 5,300 | — | — |
| 2013-11-05 | $21.84 | $40.44 | 14,900 | — | — |
| 2013-11-04 | $21.81 | $40.38 | 23,900 | — | — |
| 2013-11-01 | $21.92 | $40.59 | 41,000 | — | — |
| 2013-10-31 | $22.42 | $41.51 | 49,700 | — | — |
| 2013-10-30 | $23.00 | $42.33 | 28,800 | — | — |
| 2013-10-29 | $22.98 | $42.29 | 20,100 | — | — |
| 2013-10-28 | $22.78 | $41.92 | 29,600 | — | — |
| 2013-10-25 | $23.28 | $42.84 | 30,200 | — | — |
| 2013-10-24 | $23.25 | $42.79 | 57,300 | — | — |
| 2013-10-23 | $22.23 | $40.91 | 55,500 | — | — |
| 2013-10-22 | $21.96 | $40.42 | 29,600 | — | — |
| 2013-10-21 | $21.67 | $39.88 | 24,500 | — | — |
| 2013-10-18 | $21.80 | $40.12 | 31,800 | — | — |
| 2013-10-17 | $21.42 | $39.42 | 29,600 | — | — |
| 2013-10-16 | $21.85 | $40.21 | 12,000 | — | — |
| 2013-10-15 | $21.82 | $40.16 | 23,800 | — | — |
| 2013-10-14 | $22.38 | $41.19 | 28,300 | — | — |
| 2013-10-11 | $22.08 | $40.64 | 31,400 | — | — |
| 2013-10-10 | $21.39 | $39.37 | 28,100 | — | — |
| 2013-10-09 | $20.53 | $37.78 | 18,500 | — | — |
| 2013-10-08 | $20.47 | $37.67 | 32,400 | — | — |
| 2013-10-07 | $20.22 | $37.21 | 28,300 | — | — |
| 2013-10-04 | $20.50 | $37.73 | 21,400 | — | — |
| 2013-10-03 | $20.88 | $38.43 | 24,200 | — | — |
| 2013-10-02 | $21.08 | $38.80 | 25,000 | — | — |
| 2013-10-01 | $21.18 | $38.98 | 12,200 | — | — |
| 2013-09-30 | $20.88 | $38.43 | 26,900 | — | — |
| 2013-09-27 | $20.89 | $38.45 | 20,200 | — | — |
| 2013-09-26 | $20.93 | $38.52 | 11,300 | — | — |
| 2013-09-25 | $21.40 | $39.38 | 24,500 | — | — |
| 2013-09-24 | $21.26 | $39.13 | 18,500 | — | — |
| 2013-09-23 | $21.14 | $38.91 | 22,400 | — | — |
| 2013-09-20 | $21.09 | $38.81 | 60,700 | — | — |
| 2013-09-19 | $20.72 | $38.13 | 18,500 | — | — |
| 2013-09-18 | $20.63 | $37.97 | 21,300 | — | — |
| 2013-09-17 | $20.69 | $38.08 | 31,300 | — | — |
| 2013-09-16 | $20.98 | $38.61 | 9,000 | — | — |
| 2013-09-13 | $21.00 | $38.65 | 11,900 | — | — |
| 2013-09-12 | $20.93 | $38.52 | 12,200 | — | — |
| 2013-09-11 | $20.86 | $38.39 | 13,500 | — | — |
| 2013-09-10 | $20.95 | $38.56 | 24,400 | — | — |
| 2013-09-09 | $21.32 | $39.24 | 15,700 | — | — |
| 2013-09-06 | $21.02 | $38.69 | 25,200 | — | — |
| 2013-09-05 | $20.78 | $38.24 | 20,000 | — | — |
| 2013-09-04 | $20.19 | $37.16 | 20,000 | — | — |
| 2013-09-03 | $20.85 | $38.37 | 20,400 | — | — |
| 2013-08-30 | $20.96 | $38.57 | 55,500 | — | — |
| 2013-08-29 | $22.26 | $40.97 | 16,600 | — | — |
| 2013-08-28 | $22.33 | $41.10 | 10,800 | — | — |
| 2013-08-27 | $22.14 | $40.75 | 26,600 | — | — |
| 2013-08-26 | $22.71 | $41.80 | 17,400 | — | — |
| 2013-08-23 | $22.73 | $41.83 | 31,300 | — | — |
| 2013-08-22 | $22.81 | $41.98 | 13,900 | — | — |
| 2013-08-21 | $21.91 | $40.32 | 21,200 | — | — |
| 2013-08-20 | $21.73 | $39.99 | 11,000 | — | — |
| 2013-08-19 | $20.96 | $38.57 | 62,100 | — | — |
| 2013-08-16 | $21.22 | $39.05 | 40,200 | — | — |
| 2013-08-15 | $21.61 | $39.77 | 32,000 | — | — |
| 2013-08-14 | $21.85 | $40.21 | 23,800 | — | — |
| 2013-08-13 | $21.70 | $39.94 | 23,200 | — | — |
| 2013-08-12 | $21.34 | $39.27 | 34,200 | — | — |
| 2013-08-09 | $21.72 | $39.97 | 12,000 | — | — |
| 2013-08-08 | $21.85 | $40.21 | 10,000 | — | — |
| 2013-08-07 | $21.82 | $40.16 | 44,900 | — | — |
| 2013-08-06 | $22.42 | $41.26 | 20,600 | — | — |
| 2013-08-05 | $23.12 | $42.55 | 28,800 | — | — |
| 2013-08-02 | $23.01 | $42.35 | 21,300 | — | — |
| 2013-08-01 | $23.20 | $42.70 | 25,400 | — | — |
| 2013-07-31 | $22.49 | $41.13 | 13,100 | — | — |
| 2013-07-30 | $22.81 | $41.72 | 5,700 | — | — |
| 2013-07-29 | $23.03 | $42.12 | 25,300 | — | — |
| 2013-07-26 | $23.46 | $42.91 | 8,300 | — | — |
| 2013-07-25 | $23.70 | $43.35 | 24,300 | — | — |
| 2013-07-24 | $23.32 | $42.65 | 22,400 | — | — |
| 2013-07-23 | $23.33 | $42.67 | 10,500 | — | — |
| 2013-07-22 | $23.26 | $42.54 | 20,800 | — | — |
| 2013-07-19 | $23.51 | $43.00 | 27,700 | — | — |
| 2013-07-18 | $23.49 | $42.96 | 9,800 | — | — |
| 2013-07-17 | $23.40 | $42.80 | 7,100 | — | — |
| 2013-07-16 | $23.26 | $42.54 | 19,600 | — | — |
| 2013-07-15 | $23.47 | $42.93 | 9,500 | — | — |
| 2013-07-12 | $21.15 | $38.67 | 15,620 | — | — |
| 2013-07-11 | $20.95 | $38.32 | 21,230 | — | — |
| 2013-07-10 | $20.86 | $38.16 | 14,410 | — | — |
| 2013-07-09 | $20.80 | $38.04 | 37,950 | — | — |
| 2013-07-08 | $21.06 | $38.52 | 28,710 | — | — |
| 2013-07-05 | $21.09 | $38.57 | 28,050 | — | — |
| 2013-07-03 | $20.35 | $37.23 | 8,800 | — | — |
| 2013-07-02 | $19.77 | $36.16 | 88,880 | — | — |
| 2013-07-01 | $19.56 | $35.78 | 14,740 | — | — |
| 2013-06-28 | $19.16 | $35.05 | 79,310 | — | — |
| 2013-06-27 | $19.24 | $35.18 | 15,070 | — | — |
| 2013-06-26 | $18.83 | $34.43 | 9,680 | — | — |
| 2013-06-25 | $19.01 | $34.77 | 42,570 | — | — |
| 2013-06-24 | $18.29 | $33.45 | 37,400 | — | — |
| 2013-06-21 | $18.24 | $33.35 | 75,900 | — | — |
| 2013-06-20 | $18.27 | $33.42 | 21,340 | — | — |
| 2013-06-19 | $18.76 | $34.32 | 12,210 | — | — |
| 2013-06-18 | $18.76 | $34.32 | 19,690 | — | — |
| 2013-06-17 | $18.54 | $33.90 | 10,120 | — | — |
| 2013-06-14 | $18.15 | $33.19 | 20,460 | — | — |
| 2013-06-13 | $18.61 | $34.03 | 13,750 | — | — |
| 2013-06-12 | $18.48 | $33.80 | 10,010 | — | — |
| 2013-06-11 | $18.59 | $34.00 | 13,200 | — | — |
| 2013-06-10 | $18.81 | $34.40 | 14,630 | — | — |
| 2013-06-07 | $18.68 | $34.17 | 12,430 | — | — |
| 2013-06-06 | $18.77 | $34.33 | 22,000 | — | — |
| 2013-06-05 | $18.53 | $33.89 | 6,490 | — | — |
| 2013-06-04 | $18.58 | $33.99 | 19,910 | — | — |
| 2013-06-03 | $18.78 | $34.35 | 52,140 | — | — |
| 2013-05-31 | $18.22 | $33.32 | 42,240 | — | — |
| 2013-05-30 | $18.41 | $33.67 | 11,770 | — | — |
| 2013-05-29 | $18.39 | $33.64 | 7,150 | — | — |
| 2013-05-28 | $18.76 | $34.32 | 30,250 | — | — |
| 2013-05-24 | $18.43 | $33.70 | 44,000 | — | — |
| 2013-05-23 | $18.35 | $33.55 | 21,670 | — | — |
| 2013-05-22 | $18.74 | $34.27 | 26,290 | — | — |
| 2013-05-21 | $18.85 | $34.47 | 18,920 | — | — |
| 2013-05-20 | $18.63 | $34.07 | 22,660 | — | — |
| 2013-05-17 | $18.69 | $34.18 | 19,910 | — | — |
| 2013-05-16 | $18.52 | $33.87 | 30,250 | — | — |
| 2013-05-15 | $19.06 | $34.87 | 21,230 | — | — |
| 2013-05-14 | $18.69 | $34.18 | 20,240 | — | — |
| 2013-05-13 | $18.36 | $33.59 | 8,140 | — | — |
| 2013-05-10 | $18.51 | $33.85 | 4,620 | — | — |
| 2013-05-09 | $18.49 | $33.82 | 15,840 | — | — |
| 2013-05-08 | $18.49 | $33.82 | 17,600 | — | — |
| 2013-05-07 | $19.02 | $34.78 | 19,470 | — | — |
| 2013-05-06 | $18.77 | $34.33 | 13,860 | — | — |
| 2013-05-03 | $18.55 | $33.94 | 13,860 | — | — |
| 2013-05-02 | $18.26 | $33.40 | 21,120 | — | — |
| 2013-05-01 | $18.09 | $32.85 | 40,590 | — | — |
| 2013-04-30 | $18.53 | $33.65 | 8,030 | — | — |
| 2013-04-29 | $18.31 | $33.25 | 10,670 | — | — |
| 2013-04-26 | $18.09 | $32.85 | 23,100 | — | — |
| 2013-04-25 | $18.42 | $33.45 | 18,480 | — | — |
| 2013-04-24 | $18.72 | $33.99 | 41,800 | — | — |
| 2013-04-23 | $18.68 | $33.93 | 27,060 | — | — |
| 2013-04-22 | $18.47 | $33.55 | 14,850 | — | — |
| 2013-04-19 | $18.41 | $33.43 | 14,960 | — | — |
| 2013-04-18 | $18.04 | $32.76 | 35,420 | — | — |
| 2013-04-17 | $17.85 | $32.41 | 21,230 | — | — |
| 2013-04-16 | $18.03 | $32.74 | 15,730 | — | — |
| 2013-04-15 | $17.76 | $32.26 | 38,060 | — | — |
| 2013-04-12 | $19.01 | $34.52 | 11,220 | — | — |
| 2013-04-11 | $19.02 | $34.54 | 3,740 | — | — |
| 2013-04-10 | $19.03 | $34.55 | 28,930 | — | — |
| 2013-04-09 | $18.99 | $34.49 | 4,290 | — | — |
| 2013-04-08 | $18.97 | $34.46 | 47,740 | — | — |
| 2013-04-05 | $19.00 | $34.51 | 5,170 | — | — |
| 2013-04-04 | $19.09 | $34.67 | 11,880 | — | — |
| 2013-04-03 | $19.09 | $34.67 | 16,500 | — | — |
| 2013-04-02 | $19.58 | $35.56 | 12,980 | — | — |
| 2013-04-01 | $19.98 | $36.29 | 37,510 | — | — |
| 2013-03-28 | $20.35 | $36.97 | 18,700 | — | — |
| 2013-03-27 | $20.11 | $36.52 | 40,370 | — | — |
| 2013-03-26 | $20.36 | $36.98 | 8,690 | — | — |
| 2013-03-25 | $20.36 | $36.98 | 4,950 | — | — |
| 2013-03-22 | $20.29 | $36.85 | 20,900 | — | — |
| 2013-03-21 | $20.15 | $36.59 | 10,560 | — | — |
| 2013-03-20 | $20.15 | $36.60 | 8,030 | — | — |
| 2013-03-19 | $20.12 | $36.54 | 24,970 | — | — |
| 2013-03-18 | $20.23 | $36.73 | 6,710 | — | — |
| 2013-03-15 | $20.42 | $37.08 | 60,610 | — | — |
| 2013-03-14 | $20.14 | $36.57 | 41,800 | — | — |
| 2013-03-13 | $20.18 | $36.65 | 27,280 | — | — |
| 2013-03-12 | $19.74 | $35.84 | 5,390 | — | — |
| 2013-03-11 | $19.87 | $36.09 | 13,640 | — | — |
| 2013-03-08 | $19.96 | $36.26 | 20,790 | — | — |
| 2013-03-07 | $20.36 | $36.98 | 17,490 | — | — |
| 2013-03-06 | $19.95 | $36.22 | 7,920 | — | — |
| 2013-03-05 | $19.98 | $36.29 | 19,360 | — | — |
| 2013-03-04 | $19.76 | $35.89 | 18,700 | — | — |
| 2013-03-01 | $19.75 | $35.86 | 11,660 | — | — |
| 2013-02-28 | $19.70 | $35.78 | 17,490 | — | — |
| 2013-02-27 | $19.62 | $35.63 | 19,360 | — | — |
| 2013-02-26 | $19.58 | $35.56 | 19,910 | — | — |
| 2013-02-25 | $19.47 | $35.36 | 31,350 | — | — |
| 2013-02-22 | $19.96 | $36.26 | 17,600 | — | — |
| 2013-02-21 | $19.85 | $36.06 | 9,900 | — | — |
| 2013-02-20 | $19.83 | $36.01 | 29,040 | — | — |
| 2013-02-19 | $19.86 | $36.07 | 47,520 | — | — |
| 2013-02-15 | $19.41 | $35.25 | 36,960 | — | — |
| 2013-02-14 | $19.09 | $34.67 | 18,370 | — | — |
| 2013-02-13 | $19.15 | $34.79 | 10,450 | — | — |
| 2013-02-12 | $19.48 | $35.38 | 7,150 | — | — |
| 2013-02-11 | $19.30 | $35.05 | 6,270 | — | — |
| 2013-02-08 | $19.47 | $35.36 | 10,890 | — | — |
| 2013-02-07 | $19.37 | $35.18 | 7,260 | — | — |
| 2013-02-06 | $19.45 | $35.31 | 7,810 | — | — |
| 2013-02-05 | $19.61 | $35.61 | 5,830 | — | — |
| 2013-02-04 | $19.35 | $35.15 | 12,760 | — | — |
| 2013-02-01 | $19.81 | $35.97 | 20,790 | — | — |
| 2013-01-31 | $19.73 | $35.83 | 12,980 | — | — |
| 2013-01-30 | $19.72 | $35.61 | 10,230 | — | — |
| 2013-01-29 | $19.84 | $35.83 | 21,890 | — | — |
| 2013-01-28 | $19.20 | $34.68 | 19,690 | — | — |
| 2013-01-25 | $18.75 | $33.87 | 42,350 | — | — |
| 2013-01-24 | $19.03 | $34.36 | 12,870 | — | — |
| 2013-01-23 | $18.86 | $34.07 | 14,410 | — | — |
| 2013-01-22 | $19.76 | $35.69 | 32,670 | — | — |
| 2013-01-18 | $19.86 | $35.87 | 12,100 | — | — |
| 2013-01-17 | $19.76 | $35.69 | 7,370 | — | — |
| 2013-01-16 | $19.65 | $35.50 | 1,980 | — | — |
| 2013-01-15 | $19.89 | $35.92 | 24,310 | — | — |
| 2013-01-14 | $19.75 | $35.66 | 4,070 | — | — |
| 2013-01-11 | $19.85 | $35.86 | 3,190 | — | — |
| 2013-01-10 | $19.99 | $36.10 | 14,850 | — | — |
| 2013-01-09 | $19.94 | $36.01 | 6,820 | — | — |
| 2013-01-08 | $19.85 | $35.84 | 10,670 | — | — |
| 2013-01-07 | $19.92 | $35.97 | 5,280 | — | — |
| 2013-01-04 | $20.49 | $37.01 | 10,010 | — | — |
| 2013-01-03 | $20.12 | $36.33 | 11,220 | — | — |
| 2013-01-02 | $20.12 | $36.33 | 43,890 | — | — |