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
- 2009-07-30 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 | $22.96 | $32.83 | 888,800 | — | — |
| 2013-12-30 | $22.89 | $32.73 | 880,800 | — | — |
| 2013-12-27 | $22.67 | $32.42 | 343,200 | — | — |
| 2013-12-26 | $22.88 | $32.72 | 710,800 | — | — |
| 2013-12-24 | $22.79 | $32.59 | 409,200 | — | — |
| 2013-12-23 | $22.70 | $32.46 | 609,100 | — | — |
| 2013-12-20 | $22.68 | $32.43 | 750,800 | — | — |
| 2013-12-19 | $22.35 | $31.96 | 629,200 | — | — |
| 2013-12-18 | $22.68 | $32.43 | 965,800 | — | — |
| 2013-12-17 | $22.52 | $32.21 | 794,400 | — | — |
| 2013-12-16 | $22.24 | $31.81 | 773,100 | — | — |
| 2013-12-13 | $22.23 | $31.79 | 436,400 | — | — |
| 2013-12-12 | $22.25 | $31.82 | 563,700 | — | — |
| 2013-12-11 | $22.10 | $31.60 | 439,800 | — | — |
| 2013-12-10 | $22.18 | $31.72 | 477,200 | — | — |
| 2013-12-09 | $22.23 | $31.79 | 482,800 | — | — |
| 2013-12-06 | $22.01 | $31.48 | 508,100 | — | — |
| 2013-12-05 | $21.88 | $31.29 | 600,800 | — | — |
| 2013-12-04 | $22.00 | $31.46 | 698,300 | — | — |
| 2013-12-03 | $21.74 | $31.09 | 831,300 | — | — |
| 2013-12-02 | $22.11 | $31.62 | 869,700 | — | — |
| 2013-11-29 | $22.58 | $32.29 | 523,800 | — | — |
| 2013-11-27 | $22.51 | $32.19 | 806,400 | — | — |
| 2013-11-26 | $22.39 | $32.02 | 546,000 | — | — |
| 2013-11-25 | $22.57 | $32.28 | 473,400 | — | — |
| 2013-11-22 | $22.35 | $31.96 | 465,800 | — | — |
| 2013-11-21 | $22.31 | $31.91 | 522,400 | — | — |
| 2013-11-20 | $22.30 | $31.89 | 590,300 | — | — |
| 2013-11-19 | $22.27 | $31.85 | 793,800 | — | — |
| 2013-11-18 | $22.25 | $31.82 | 437,000 | — | — |
| 2013-11-15 | $22.31 | $31.91 | 634,100 | — | — |
| 2013-11-14 | $22.11 | $31.62 | 690,600 | — | — |
| 2013-11-13 | $21.95 | $31.39 | 902,400 | — | — |
| 2013-11-12 | $22.15 | $30.86 | 903,500 | — | — |
| 2013-11-11 | $22.12 | $30.82 | 590,900 | — | — |
| 2013-11-08 | $22.09 | $30.78 | 817,800 | — | — |
| 2013-11-07 | $22.09 | $30.78 | 2,017,200 | — | — |
| 2013-11-06 | $22.90 | $31.91 | 650,600 | — | — |
| 2013-11-05 | $23.13 | $32.23 | 605,900 | — | — |
| 2013-11-04 | $23.43 | $32.64 | 595,000 | — | — |
| 2013-11-01 | $23.25 | $32.39 | 815,100 | — | — |
| 2013-10-31 | $23.07 | $32.14 | 637,800 | — | — |
| 2013-10-30 | $23.16 | $32.27 | 568,100 | — | — |
| 2013-10-29 | $23.38 | $32.58 | 775,300 | — | — |
| 2013-10-28 | $23.62 | $32.91 | 617,500 | — | — |
| 2013-10-25 | $23.72 | $33.05 | 458,200 | — | — |
| 2013-10-24 | $23.76 | $33.10 | 527,500 | — | — |
| 2013-10-23 | $23.45 | $32.67 | 543,000 | — | — |
| 2013-10-22 | $23.29 | $32.45 | 870,300 | — | — |
| 2013-10-21 | $22.88 | $31.88 | 673,600 | — | — |
| 2013-10-18 | $23.32 | $32.49 | 971,300 | — | — |
| 2013-10-17 | $22.76 | $31.71 | 662,000 | — | — |
| 2013-10-16 | $22.50 | $31.35 | 492,800 | — | — |
| 2013-10-15 | $22.34 | $31.13 | 450,900 | — | — |
| 2013-10-14 | $22.43 | $31.25 | 538,300 | — | — |
| 2013-10-11 | $22.68 | $31.60 | 565,000 | — | — |
| 2013-10-10 | $22.40 | $31.21 | 566,200 | — | — |
| 2013-10-09 | $22.15 | $30.86 | 488,600 | — | — |
| 2013-10-08 | $22.36 | $31.15 | 612,800 | — | — |
| 2013-10-07 | $22.74 | $31.68 | 621,700 | — | — |
| 2013-10-04 | $22.85 | $31.84 | 843,200 | — | — |
| 2013-10-03 | $22.91 | $31.92 | 814,200 | — | — |
| 2013-10-02 | $23.00 | $32.05 | 689,300 | — | — |
| 2013-10-01 | $23.12 | $32.21 | 1,144,000 | — | — |
| 2013-09-30 | $22.68 | $31.60 | 744,400 | — | — |
| 2013-09-27 | $22.66 | $31.57 | 627,600 | — | — |
| 2013-09-26 | $22.64 | $31.54 | 845,600 | — | — |
| 2013-09-25 | $22.54 | $31.40 | 712,000 | — | — |
| 2013-09-24 | $22.25 | $31.00 | 857,700 | — | — |
| 2013-09-23 | $22.35 | $31.14 | 719,500 | — | — |
| 2013-09-20 | $22.19 | $30.92 | 1,219,600 | — | — |
| 2013-09-19 | $22.30 | $31.07 | 1,013,900 | — | — |
| 2013-09-18 | $22.42 | $31.24 | 1,865,000 | — | — |
| 2013-09-17 | $21.94 | $30.57 | 803,300 | — | — |
| 2013-09-16 | $21.79 | $30.36 | 922,100 | — | — |
| 2013-09-13 | $21.56 | $30.04 | 648,300 | — | — |
| 2013-09-12 | $21.32 | $29.70 | 602,000 | — | — |
| 2013-09-11 | $21.24 | $29.59 | 849,800 | — | — |
| 2013-09-10 | $20.69 | $28.83 | 2,560,100 | — | — |
| 2013-09-09 | $20.96 | $29.20 | 780,800 | — | — |
| 2013-09-06 | $20.72 | $28.87 | 1,055,200 | — | — |
| 2013-09-05 | $20.39 | $28.41 | 1,600,800 | — | — |
| 2013-09-04 | $21.08 | $29.37 | 1,017,700 | — | — |
| 2013-09-03 | $21.01 | $29.27 | 1,605,800 | — | — |
| 2013-08-30 | $21.05 | $29.33 | 2,404,100 | — | — |
| 2013-08-29 | $21.40 | $29.82 | 1,234,700 | — | — |
| 2013-08-28 | $21.14 | $29.45 | 1,246,600 | — | — |
| 2013-08-27 | $21.62 | $30.12 | 1,003,800 | — | — |
| 2013-08-26 | $21.71 | $30.25 | 1,066,100 | — | — |
| 2013-08-23 | $21.80 | $30.37 | 1,367,800 | — | — |
| 2013-08-22 | $21.63 | $30.14 | 870,700 | — | — |
| 2013-08-21 | $21.22 | $29.57 | 800,900 | — | — |
| 2013-08-20 | $21.26 | $29.62 | 2,001,800 | — | — |
| 2013-08-19 | $20.73 | $28.88 | 1,946,400 | — | — |
| 2013-08-16 | $21.43 | $29.86 | 1,118,100 | — | — |
| 2013-08-15 | $21.34 | $29.73 | 1,869,900 | — | — |
| 2013-08-14 | $22.10 | $30.00 | 9,006,200 | — | — |
| 2013-08-13 | $23.15 | $31.42 | 695,400 | — | — |
| 2013-08-12 | $23.52 | $31.92 | 812,800 | — | — |
| 2013-08-09 | $23.15 | $31.42 | 922,600 | — | — |
| 2013-08-08 | $22.79 | $30.93 | 1,108,000 | — | — |
| 2013-08-07 | $22.27 | $30.23 | 388,600 | — | — |
| 2013-08-06 | $22.34 | $30.32 | 472,400 | — | — |
| 2013-08-05 | $22.26 | $30.21 | 361,900 | — | — |
| 2013-08-02 | $22.00 | $29.86 | 413,100 | — | — |
| 2013-08-01 | $21.95 | $29.79 | 561,000 | — | — |
| 2013-07-31 | $22.08 | $29.97 | 476,300 | — | — |
| 2013-07-30 | $22.07 | $29.96 | 520,600 | — | — |
| 2013-07-29 | $22.09 | $29.98 | 492,800 | — | — |
| 2013-07-26 | $22.21 | $30.15 | 371,900 | — | — |
| 2013-07-25 | $22.03 | $29.90 | 828,000 | — | — |
| 2013-07-24 | $22.41 | $30.42 | 752,000 | — | — |
| 2013-07-23 | $22.80 | $30.95 | 703,600 | — | — |
| 2013-07-22 | $22.45 | $30.47 | 634,100 | — | — |
| 2013-07-19 | $22.31 | $30.28 | 400,200 | — | — |
| 2013-07-18 | $22.40 | $30.40 | 935,900 | — | — |
| 2013-07-17 | $21.96 | $29.81 | 942,500 | — | — |
| 2013-07-16 | $21.87 | $29.69 | 773,600 | — | — |
| 2013-07-15 | $22.07 | $29.96 | 505,600 | — | — |
| 2013-07-12 | $21.96 | $29.81 | 710,700 | — | — |
| 2013-07-11 | $21.98 | $29.83 | 1,021,800 | — | — |
| 2013-07-10 | $21.27 | $28.87 | 659,700 | — | — |
| 2013-07-09 | $21.44 | $29.10 | 1,112,300 | — | — |
| 2013-07-08 | $21.01 | $28.52 | 1,245,500 | — | — |
| 2013-07-05 | $20.91 | $28.38 | 1,200,800 | — | — |
| 2013-07-03 | $21.30 | $28.91 | 586,800 | — | — |
| 2013-07-02 | $21.33 | $28.95 | 753,600 | — | — |
| 2013-07-01 | $21.43 | $29.09 | 1,104,800 | — | — |
| 2013-06-28 | $21.05 | $28.57 | 829,800 | — | — |
| 2013-06-27 | $21.11 | $28.65 | 987,800 | — | — |
| 2013-06-26 | $20.65 | $28.03 | 1,800,900 | — | — |
| 2013-06-25 | $19.88 | $26.98 | 1,319,800 | — | — |
| 2013-06-24 | $19.17 | $26.02 | 1,477,300 | — | — |
| 2013-06-21 | $20.09 | $27.27 | 989,800 | — | — |
| 2013-06-20 | $20.17 | $27.38 | 1,198,600 | — | — |
| 2013-06-19 | $21.19 | $28.76 | 745,800 | — | — |
| 2013-06-18 | $21.71 | $29.47 | 1,178,600 | — | — |
| 2013-06-17 | $21.73 | $29.50 | 779,400 | — | — |
| 2013-06-14 | $21.86 | $29.67 | 1,060,800 | — | — |
| 2013-06-13 | $21.97 | $29.82 | 1,138,300 | — | — |
| 2013-06-12 | $20.66 | $28.04 | 906,900 | — | — |
| 2013-06-11 | $20.82 | $28.26 | 1,228,800 | — | — |
| 2013-06-10 | $21.26 | $28.86 | 1,634,300 | — | — |
| 2013-06-07 | $22.07 | $29.96 | 1,075,100 | — | — |
| 2013-06-06 | $22.44 | $30.46 | 1,021,400 | — | — |
| 2013-06-05 | $22.36 | $30.35 | 1,493,300 | — | — |
| 2013-06-04 | $22.43 | $30.45 | 2,085,900 | — | — |
| 2013-06-03 | $21.60 | $29.32 | 1,748,300 | — | — |
| 2013-05-31 | $21.65 | $29.39 | 1,351,000 | — | — |
| 2013-05-30 | $22.21 | $30.15 | 877,700 | — | — |
| 2013-05-29 | $21.92 | $29.75 | 2,186,600 | — | — |
| 2013-05-28 | $22.09 | $29.98 | 1,632,000 | — | — |
| 2013-05-24 | $23.15 | $31.42 | 1,001,800 | — | — |
| 2013-05-23 | $23.13 | $31.40 | 1,425,700 | — | — |
| 2013-05-22 | $22.88 | $31.06 | 1,378,300 | — | — |
| 2013-05-21 | $22.70 | $30.81 | 1,360,900 | — | — |
| 2013-05-20 | $23.16 | $31.44 | 1,363,400 | — | — |
| 2013-05-17 | $23.63 | $32.07 | 700,000 | — | — |
| 2013-05-16 | $23.53 | $31.94 | 667,800 | — | — |
| 2013-05-15 | $23.63 | $32.07 | 1,092,300 | — | — |
| 2013-05-14 | $23.99 | $32.56 | 1,729,200 | — | — |
| 2013-05-13 | $25.04 | $33.21 | 1,369,200 | — | — |
| 2013-05-10 | $25.51 | $33.84 | 894,200 | — | — |
| 2013-05-09 | $25.65 | $34.02 | 816,800 | — | — |
| 2013-05-08 | $25.36 | $33.64 | 1,019,200 | — | — |
| 2013-05-07 | $25.32 | $33.59 | 1,150,200 | — | — |
| 2013-05-06 | $24.62 | $32.66 | 1,160,800 | — | — |
| 2013-05-03 | $24.61 | $32.64 | 1,231,600 | — | — |
| 2013-05-02 | $25.04 | $33.21 | 968,800 | — | — |
| 2013-05-01 | $24.90 | $33.03 | 1,563,000 | — | — |
| 2013-04-30 | $25.25 | $33.49 | 857,400 | — | — |
| 2013-04-29 | $25.25 | $33.49 | 1,414,400 | — | — |
| 2013-04-26 | $24.47 | $32.46 | 1,891,600 | — | — |
| 2013-04-25 | $23.78 | $31.54 | 1,260,900 | — | — |
| 2013-04-24 | $23.87 | $31.66 | 1,677,000 | — | — |
| 2013-04-23 | $24.22 | $32.13 | 964,800 | — | — |
| 2013-04-22 | $24.13 | $32.01 | 779,800 | — | — |
| 2013-04-19 | $23.80 | $31.57 | 1,234,900 | — | — |
| 2013-04-18 | $23.53 | $31.21 | 1,203,600 | — | — |
| 2013-04-17 | $23.81 | $31.58 | 1,265,100 | — | — |
| 2013-04-16 | $24.34 | $32.29 | 1,151,800 | — | — |
| 2013-04-15 | $24.12 | $31.99 | 1,687,500 | — | — |
| 2013-04-12 | $25.35 | $33.63 | 549,900 | — | — |
| 2013-04-11 | $25.81 | $34.24 | 559,200 | — | — |
| 2013-04-10 | $26.02 | $34.51 | 662,200 | — | — |
| 2013-04-09 | $25.97 | $34.45 | 812,300 | — | — |
| 2013-04-08 | $26.07 | $34.58 | 780,200 | — | — |
| 2013-04-05 | $25.63 | $34.00 | 874,900 | — | — |
| 2013-04-04 | $25.26 | $33.51 | 859,900 | — | — |
| 2013-04-03 | $24.68 | $32.74 | 753,400 | — | — |
| 2013-04-02 | $25.38 | $33.67 | 941,400 | — | — |
| 2013-04-01 | $25.41 | $33.71 | 690,500 | — | — |
| 2013-03-28 | $25.89 | $34.34 | 1,372,600 | — | — |
| 2013-03-27 | $25.63 | $34.00 | 380,200 | — | — |
| 2013-03-26 | $25.73 | $34.13 | 525,800 | — | — |
| 2013-03-25 | $25.55 | $33.89 | 638,100 | — | — |
| 2013-03-22 | $25.30 | $33.56 | 549,800 | — | — |
| 2013-03-21 | $25.01 | $33.17 | 598,700 | — | — |
| 2013-03-20 | $25.07 | $33.25 | 551,000 | — | — |
| 2013-03-19 | $25.14 | $33.35 | 1,431,600 | — | — |
| 2013-03-18 | $25.31 | $33.57 | 634,600 | — | — |
| 2013-03-15 | $25.41 | $33.71 | 1,288,200 | — | — |
| 2013-03-14 | $25.62 | $33.98 | 984,700 | — | — |
| 2013-03-13 | $25.51 | $33.84 | 1,390,600 | — | — |
| 2013-03-12 | $24.59 | $32.62 | 1,619,400 | — | — |
| 2013-03-11 | $24.58 | $32.60 | 959,400 | — | — |
| 2013-03-08 | $24.73 | $32.80 | 1,052,900 | — | — |
| 2013-03-07 | $24.79 | $32.88 | 1,249,700 | — | — |
| 2013-03-06 | $25.25 | $33.49 | 712,500 | — | — |
| 2013-03-05 | $25.59 | $33.94 | 979,800 | — | — |
| 2013-03-04 | $25.32 | $33.59 | 872,700 | — | — |
| 2013-03-01 | $25.52 | $33.85 | 766,600 | — | — |
| 2013-02-28 | $25.42 | $33.72 | 1,365,900 | — | — |
| 2013-02-27 | $25.37 | $33.65 | 1,744,400 | — | — |
| 2013-02-26 | $24.78 | $32.87 | 1,266,700 | — | — |
| 2013-02-25 | $24.61 | $32.64 | 1,194,100 | — | — |
| 2013-02-22 | $24.62 | $32.66 | 981,800 | — | — |
| 2013-02-21 | $24.17 | $32.06 | 2,104,600 | — | — |
| 2013-02-20 | $24.36 | $32.31 | 1,661,500 | — | — |
| 2013-02-19 | $24.76 | $32.84 | 1,416,600 | — | — |
| 2013-02-15 | $25.36 | $32.88 | 1,431,900 | — | — |
| 2013-02-14 | $25.60 | $33.19 | 952,700 | — | — |
| 2013-02-13 | $26.05 | $33.78 | 1,378,000 | — | — |
| 2013-02-12 | $26.14 | $33.89 | 1,133,000 | — | — |
| 2013-02-11 | $25.85 | $33.52 | 1,009,400 | — | — |
| 2013-02-08 | $25.88 | $33.56 | 1,930,000 | — | — |
| 2013-02-07 | $25.47 | $33.03 | 3,177,400 | — | — |
| 2013-02-06 | $26.60 | $34.49 | 764,400 | — | — |
| 2013-02-05 | $26.43 | $34.27 | 764,900 | — | — |
| 2013-02-04 | $26.27 | $34.06 | 1,215,200 | — | — |
| 2013-02-01 | $26.71 | $34.63 | 850,400 | — | — |
| 2013-01-31 | $26.60 | $34.49 | 886,800 | — | — |
| 2013-01-30 | $26.32 | $34.13 | 1,243,700 | — | — |
| 2013-01-29 | $26.93 | $34.92 | 606,800 | — | — |
| 2013-01-28 | $26.90 | $34.88 | 922,100 | — | — |
| 2013-01-25 | $27.07 | $35.10 | 2,804,400 | — | — |
| 2013-01-24 | $27.37 | $35.49 | 2,246,700 | — | — |
| 2013-01-23 | $28.49 | $36.94 | 589,100 | — | — |
| 2013-01-22 | $28.73 | $37.25 | 657,500 | — | — |
| 2013-01-18 | $28.27 | $36.66 | 481,400 | — | — |
| 2013-01-17 | $28.06 | $36.38 | 482,100 | — | — |
| 2013-01-16 | $27.74 | $35.97 | 422,300 | — | — |
| 2013-01-15 | $27.74 | $35.97 | 618,800 | — | — |
| 2013-01-14 | $27.64 | $35.84 | 524,800 | — | — |
| 2013-01-11 | $27.66 | $35.87 | 636,100 | — | — |
| 2013-01-10 | $27.64 | $35.84 | 748,100 | — | — |
| 2013-01-09 | $27.20 | $35.27 | 963,500 | — | — |
| 2013-01-08 | $27.28 | $35.37 | 965,600 | — | — |
| 2013-01-07 | $26.42 | $34.26 | 953,800 | — | — |
| 2013-01-04 | $25.82 | $33.48 | 1,359,700 | — | — |
| 2013-01-03 | $26.20 | $33.97 | 1,105,000 | — | — |
| 2013-01-02 | $26.00 | $33.71 | 1,454,800 | — | — |