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
- 1980-03-17 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 | $22.33 | $22.42 | 138,000 | — | — |
| 2013-12-30 | $22.35 | $22.43 | 38,400 | — | — |
| 2013-12-27 | $22.56 | $22.65 | 47,700 | — | — |
| 2013-12-26 | $22.29 | $22.38 | 41,100 | — | — |
| 2013-12-24 | $22.45 | $22.54 | 21,900 | — | — |
| 2013-12-23 | $22.49 | $22.58 | 111,600 | — | — |
| 2013-12-20 | $22.35 | $22.44 | 380,100 | — | — |
| 2013-12-19 | $22.09 | $22.18 | 103,500 | — | — |
| 2013-12-18 | $22.69 | $22.78 | 123,300 | — | — |
| 2013-12-17 | $22.08 | $22.16 | 184,500 | — | — |
| 2013-12-16 | $21.87 | $21.96 | 147,600 | — | — |
| 2013-12-13 | $21.39 | $21.48 | 45,000 | — | — |
| 2013-12-12 | $21.39 | $21.47 | 214,200 | — | — |
| 2013-12-11 | $21.39 | $21.48 | 61,500 | — | — |
| 2013-12-10 | $22.00 | $22.09 | 80,700 | — | — |
| 2013-12-09 | $22.60 | $22.69 | 96,300 | — | — |
| 2013-12-06 | $22.64 | $22.73 | 83,700 | — | — |
| 2013-12-05 | $22.25 | $22.34 | 104,400 | — | — |
| 2013-12-04 | $21.84 | $21.93 | 148,500 | — | — |
| 2013-12-03 | $21.57 | $21.65 | 70,500 | — | — |
| 2013-12-02 | $21.83 | $21.92 | 61,200 | — | — |
| 2013-11-29 | $22.86 | $22.95 | 23,400 | — | — |
| 2013-11-27 | $22.95 | $23.04 | 129,300 | — | — |
| 2013-11-26 | $21.98 | $22.07 | 37,500 | — | — |
| 2013-11-25 | $21.66 | $21.74 | 36,900 | — | — |
| 2013-11-22 | $21.78 | $21.87 | 81,300 | — | — |
| 2013-11-21 | $21.66 | $21.75 | 54,000 | — | — |
| 2013-11-20 | $20.80 | $20.89 | 62,100 | — | — |
| 2013-11-19 | $21.27 | $21.35 | 95,700 | — | — |
| 2013-11-18 | $21.02 | $21.10 | 66,600 | — | — |
| 2013-11-15 | $21.29 | $21.29 | 117,900 | — | — |
| 2013-11-14 | $21.03 | $21.03 | 47,400 | — | — |
| 2013-11-13 | $21.23 | $21.23 | 22,200 | — | — |
| 2013-11-12 | $20.88 | $20.88 | 40,200 | — | — |
| 2013-11-11 | $20.94 | $20.94 | 132,300 | — | — |
| 2013-11-08 | $20.88 | $20.88 | 78,600 | — | — |
| 2013-11-07 | $20.89 | $20.89 | 73,500 | — | — |
| 2013-11-06 | $20.92 | $20.92 | 29,400 | — | — |
| 2013-11-05 | $21.18 | $21.18 | 44,100 | — | — |
| 2013-11-04 | $20.80 | $20.80 | 136,800 | — | — |
| 2013-11-01 | $20.71 | $20.71 | 105,000 | — | — |
| 2013-10-31 | $20.94 | $20.94 | 95,700 | — | — |
| 2013-10-30 | $21.21 | $21.21 | 60,000 | — | — |
| 2013-10-29 | $21.49 | $21.49 | 82,500 | — | — |
| 2013-10-28 | $21.63 | $21.63 | 100,500 | — | — |
| 2013-10-25 | $21.99 | $21.99 | 43,500 | — | — |
| 2013-10-24 | $22.17 | $22.17 | 108,600 | — | — |
| 2013-10-23 | $21.85 | $21.85 | 52,200 | — | — |
| 2013-10-22 | $21.83 | $21.83 | 51,900 | — | — |
| 2013-10-21 | $22.12 | $22.12 | 84,600 | — | — |
| 2013-10-18 | $22.04 | $22.04 | 184,200 | — | — |
| 2013-10-17 | $21.46 | $21.46 | 201,600 | — | — |
| 2013-10-16 | $21.14 | $21.14 | 36,600 | — | — |
| 2013-10-15 | $21.00 | $21.00 | 70,500 | — | — |
| 2013-10-14 | $21.50 | $21.50 | 72,600 | — | — |
| 2013-10-11 | $21.64 | $21.64 | 62,100 | — | — |
| 2013-10-10 | $20.88 | $20.88 | 106,200 | — | — |
| 2013-10-09 | $20.29 | $20.29 | 89,100 | — | — |
| 2013-10-08 | $20.43 | $20.43 | 97,500 | — | — |
| 2013-10-07 | $20.41 | $20.41 | 112,200 | — | — |
| 2013-10-04 | $20.92 | $20.92 | 201,600 | — | — |
| 2013-10-03 | $20.80 | $20.80 | 84,300 | — | — |
| 2013-10-02 | $20.84 | $20.84 | 138,900 | — | — |
| 2013-10-01 | $20.93 | $20.93 | 95,700 | — | — |
| 2013-09-30 | $20.43 | $20.43 | 103,500 | — | — |
| 2013-09-27 | $20.19 | $20.19 | 85,500 | — | — |
| 2013-09-26 | $20.32 | $20.32 | 36,300 | — | — |
| 2013-09-25 | $20.19 | $20.19 | 77,700 | — | — |
| 2013-09-24 | $20.18 | $20.18 | 64,800 | — | — |
| 2013-09-23 | $20.06 | $20.06 | 142,800 | — | — |
| 2013-09-20 | $20.03 | $20.03 | 152,100 | — | — |
| 2013-09-19 | $19.96 | $19.96 | 61,500 | — | — |
| 2013-09-18 | $20.06 | $20.06 | 136,200 | — | — |
| 2013-09-17 | $19.71 | $19.71 | 129,900 | — | — |
| 2013-09-16 | $19.61 | $19.61 | 63,000 | — | — |
| 2013-09-13 | $19.50 | $19.50 | 24,000 | — | — |
| 2013-09-12 | $19.31 | $19.31 | 61,800 | — | — |
| 2013-09-11 | $19.42 | $19.42 | 57,000 | — | — |
| 2013-09-10 | $19.40 | $19.40 | 90,000 | — | — |
| 2013-09-09 | $19.18 | $19.18 | 120,300 | — | — |
| 2013-09-06 | $18.17 | $18.17 | 195,300 | — | — |
| 2013-09-05 | $17.88 | $17.88 | 249,600 | — | — |
| 2013-09-04 | $17.77 | $17.77 | 45,600 | — | — |
| 2013-09-03 | $17.78 | $17.78 | 150,300 | — | — |
| 2013-08-30 | $17.58 | $17.58 | 124,500 | — | — |
| 2013-08-29 | $17.67 | $17.67 | 45,300 | — | — |
| 2013-08-28 | $17.55 | $17.55 | 56,700 | — | — |
| 2013-08-27 | $17.58 | $17.58 | 90,300 | — | — |
| 2013-08-26 | $18.07 | $18.07 | 40,200 | — | — |
| 2013-08-23 | $18.21 | $18.21 | 47,400 | — | — |
| 2013-08-22 | $17.99 | $17.99 | 121,800 | — | — |
| 2013-08-21 | $17.44 | $17.44 | 80,100 | — | — |
| 2013-08-20 | $17.57 | $17.57 | 80,100 | — | — |
| 2013-08-19 | $17.34 | $17.34 | 39,300 | — | — |
| 2013-08-16 | $17.53 | $17.53 | 114,300 | — | — |
| 2013-08-15 | $17.44 | $17.44 | 76,200 | — | — |
| 2013-08-14 | $17.68 | $17.68 | 93,600 | — | — |
| 2013-08-13 | $17.71 | $17.71 | 72,300 | — | — |
| 2013-08-12 | $17.55 | $17.55 | 165,300 | — | — |
| 2013-08-09 | $17.52 | $17.52 | 138,900 | — | — |
| 2013-08-08 | $17.69 | $17.69 | 38,400 | — | — |
| 2013-08-07 | $17.25 | $17.25 | 138,900 | — | — |
| 2013-08-06 | $16.76 | $16.76 | 94,500 | — | — |
| 2013-08-05 | $16.99 | $16.99 | 28,500 | — | — |
| 2013-08-02 | $16.94 | $16.94 | 27,300 | — | — |
| 2013-08-01 | $17.01 | $17.01 | 53,400 | — | — |
| 2013-07-31 | $16.40 | $16.40 | 103,200 | — | — |
| 2013-07-30 | $16.56 | $16.56 | 133,800 | — | — |
| 2013-07-29 | $16.48 | $16.48 | 61,500 | — | — |
| 2013-07-26 | $16.90 | $16.90 | 170,100 | — | — |
| 2013-07-25 | $17.29 | $17.29 | 92,700 | — | — |
| 2013-07-24 | $17.21 | $17.21 | 34,200 | — | — |
| 2013-07-23 | $17.49 | $17.49 | 45,300 | — | — |
| 2013-07-22 | $17.55 | $17.55 | 55,500 | — | — |
| 2013-07-19 | $17.67 | $17.67 | 36,000 | — | — |
| 2013-07-18 | $17.60 | $17.60 | 65,400 | — | — |
| 2013-07-17 | $17.02 | $17.02 | 160,500 | — | — |
| 2013-07-16 | $17.26 | $17.26 | 142,800 | — | — |
| 2013-07-15 | $17.57 | $17.57 | 153,000 | — | — |
| 2013-07-12 | $17.65 | $17.65 | 195,900 | — | — |
| 2013-07-11 | $17.98 | $17.98 | 160,200 | — | — |
| 2013-07-10 | $17.84 | $17.84 | 122,700 | — | — |
| 2013-07-09 | $17.84 | $17.84 | 96,600 | — | — |
| 2013-07-08 | $17.69 | $17.69 | 58,500 | — | — |
| 2013-07-05 | $17.74 | $17.74 | 40,200 | — | — |
| 2013-07-03 | $17.43 | $17.43 | 24,900 | — | — |
| 2013-07-02 | $17.31 | $17.31 | 90,600 | — | — |
| 2013-07-01 | $17.25 | $17.25 | 78,300 | — | — |
| 2013-06-28 | $17.22 | $17.22 | 643,800 | — | — |
| 2013-06-27 | $17.41 | $17.41 | 120,600 | — | — |
| 2013-06-26 | $16.96 | $16.96 | 165,600 | — | — |
| 2013-06-25 | $17.07 | $17.07 | 134,700 | — | — |
| 2013-06-24 | $16.88 | $16.88 | 160,200 | — | — |
| 2013-06-21 | $16.99 | $16.99 | 178,200 | — | — |
| 2013-06-20 | $17.02 | $17.02 | 117,000 | — | — |
| 2013-06-19 | $17.15 | $17.15 | 105,600 | — | — |
| 2013-06-18 | $17.30 | $17.30 | 177,000 | — | — |
| 2013-06-17 | $17.08 | $17.08 | 39,000 | — | — |
| 2013-06-14 | $16.88 | $16.88 | 98,400 | — | — |
| 2013-06-13 | $16.86 | $16.86 | 25,200 | — | — |
| 2013-06-12 | $16.54 | $16.54 | 264,600 | — | — |
| 2013-06-11 | $16.55 | $16.55 | 142,200 | — | — |
| 2013-06-10 | $16.55 | $16.55 | 20,700 | — | — |
| 2013-06-07 | $16.42 | $16.42 | 26,700 | — | — |
| 2013-06-06 | $16.29 | $16.29 | 44,400 | — | — |
| 2013-06-05 | $16.10 | $16.10 | 34,200 | — | — |
| 2013-06-04 | $16.09 | $16.09 | 73,200 | — | — |
| 2013-06-03 | $16.19 | $16.19 | 139,800 | — | — |
| 2013-05-31 | $15.76 | $15.76 | 86,400 | — | — |
| 2013-05-30 | $15.90 | $15.90 | 92,400 | — | — |
| 2013-05-29 | $16.15 | $16.15 | 56,100 | — | — |
| 2013-05-28 | $16.59 | $16.59 | 48,300 | — | — |
| 2013-05-24 | $16.35 | $16.35 | 15,600 | — | — |
| 2013-05-23 | $16.31 | $16.31 | 39,600 | — | — |
| 2013-05-22 | $16.35 | $16.35 | 86,400 | — | — |
| 2013-05-21 | $16.51 | $16.51 | 49,200 | — | — |
| 2013-05-20 | $16.78 | $16.78 | 69,900 | — | — |
| 2013-05-17 | $17.15 | $17.15 | 110,700 | — | — |
| 2013-05-16 | $17.00 | $17.00 | 57,600 | — | — |
| 2013-05-15 | $17.23 | $17.23 | 81,000 | — | — |
| 2013-05-14 | $17.33 | $17.33 | 126,000 | — | — |
| 2013-05-13 | $16.48 | $16.48 | 194,400 | — | — |
| 2013-05-10 | $16.88 | $16.88 | 59,700 | — | — |
| 2013-05-09 | $16.59 | $16.59 | 89,700 | — | — |
| 2013-05-08 | $15.86 | $15.86 | 212,700 | — | — |
| 2013-05-07 | $16.38 | $16.38 | 49,800 | — | — |
| 2013-05-06 | $16.46 | $16.46 | 27,900 | — | — |
| 2013-05-03 | $16.79 | $16.79 | 118,800 | — | — |
| 2013-05-02 | $16.17 | $16.17 | 53,700 | — | — |
| 2013-05-01 | $15.69 | $15.69 | 131,100 | — | — |
| 2013-04-30 | $16.41 | $16.41 | 134,400 | — | — |
| 2013-04-29 | $16.47 | $16.47 | 64,200 | — | — |
| 2013-04-26 | $16.25 | $16.25 | 76,500 | — | — |
| 2013-04-25 | $16.64 | $16.64 | 98,100 | — | — |
| 2013-04-24 | $16.41 | $16.41 | 129,900 | — | — |
| 2013-04-23 | $16.14 | $16.14 | 47,100 | — | — |
| 2013-04-22 | $15.92 | $15.92 | 155,700 | — | — |
| 2013-04-19 | $16.12 | $16.12 | 114,000 | — | — |
| 2013-04-18 | $16.21 | $16.21 | 92,700 | — | — |
| 2013-04-17 | $15.75 | $15.75 | 117,600 | — | — |
| 2013-04-16 | $16.24 | $16.24 | 92,100 | — | — |
| 2013-04-15 | $15.94 | $15.94 | 199,500 | — | — |
| 2013-04-12 | $16.28 | $16.28 | 69,300 | — | — |
| 2013-04-11 | $17.04 | $17.04 | 43,800 | — | — |
| 2013-04-10 | $16.86 | $16.86 | 92,100 | — | — |
| 2013-04-09 | $16.66 | $16.66 | 48,300 | — | — |
| 2013-04-08 | $17.02 | $17.02 | 82,200 | — | — |
| 2013-04-05 | $17.17 | $17.17 | 39,600 | — | — |
| 2013-04-04 | $17.52 | $17.52 | 99,000 | — | — |
| 2013-04-03 | $17.37 | $17.37 | 289,200 | — | — |
| 2013-04-02 | $17.45 | $17.45 | 174,600 | — | — |
| 2013-04-01 | $17.42 | $17.42 | 124,500 | — | — |
| 2013-03-28 | $17.52 | $17.52 | 93,600 | — | — |
| 2013-03-27 | $17.89 | $17.89 | 28,500 | — | — |
| 2013-03-26 | $17.56 | $17.56 | 30,900 | — | — |
| 2013-03-25 | $17.67 | $17.67 | 73,800 | — | — |
| 2013-03-22 | $18.02 | $18.02 | 85,800 | — | — |
| 2013-03-21 | $17.47 | $17.47 | 195,300 | — | — |
| 2013-03-20 | $17.63 | $17.63 | 115,800 | — | — |
| 2013-03-19 | $17.81 | $17.81 | 65,700 | — | — |
| 2013-03-18 | $18.14 | $18.14 | 53,700 | — | — |
| 2013-03-15 | $18.46 | $18.46 | 310,500 | — | — |
| 2013-03-14 | $18.70 | $18.70 | 193,500 | — | — |
| 2013-03-13 | $19.07 | $19.07 | 27,600 | — | — |
| 2013-03-12 | $19.14 | $19.14 | 111,900 | — | — |
| 2013-03-11 | $19.11 | $19.11 | 108,000 | — | — |
| 2013-03-08 | $19.30 | $19.30 | 130,200 | — | — |
| 2013-03-07 | $19.44 | $19.44 | 71,700 | — | — |
| 2013-03-06 | $19.59 | $19.59 | 93,900 | — | — |
| 2013-03-05 | $19.81 | $19.81 | 181,200 | — | — |
| 2013-03-04 | $19.07 | $19.07 | 144,600 | — | — |
| 2013-03-01 | $19.33 | $19.33 | 167,100 | — | — |
| 2013-02-28 | $19.40 | $19.40 | 107,400 | — | — |
| 2013-02-27 | $19.12 | $19.12 | 149,100 | — | — |
| 2013-02-26 | $19.29 | $19.29 | 155,700 | — | — |
| 2013-02-25 | $19.05 | $19.05 | 204,300 | — | — |
| 2013-02-22 | $19.71 | $19.71 | 79,200 | — | — |
| 2013-02-21 | $19.53 | $19.53 | 106,500 | — | — |
| 2013-02-20 | $19.22 | $19.22 | 128,400 | — | — |
| 2013-02-19 | $19.66 | $19.66 | 204,000 | — | — |
| 2013-02-15 | $19.72 | $19.72 | 203,700 | — | — |
| 2013-02-14 | $19.40 | $19.40 | 156,600 | — | — |
| 2013-02-13 | $19.43 | $19.43 | 234,900 | — | — |
| 2013-02-12 | $19.37 | $19.37 | 213,300 | — | — |
| 2013-02-11 | $18.79 | $18.79 | 135,300 | — | — |
| 2013-02-08 | $18.23 | $18.23 | 263,100 | — | — |
| 2013-02-07 | $18.80 | $18.80 | 367,500 | — | — |
| 2013-02-06 | $17.71 | $17.71 | 573,000 | — | — |
| 2013-02-05 | $15.41 | $15.41 | 196,500 | — | — |
| 2013-02-04 | $15.26 | $15.26 | 109,500 | — | — |
| 2013-02-01 | $15.53 | $15.53 | 156,000 | — | — |
| 2013-01-31 | $15.08 | $15.08 | 122,400 | — | — |
| 2013-01-30 | $14.89 | $14.89 | 241,500 | — | — |
| 2013-01-29 | $15.08 | $15.08 | 184,500 | — | — |
| 2013-01-28 | $14.64 | $14.64 | 111,600 | — | — |
| 2013-01-25 | $14.58 | $14.58 | 78,900 | — | — |
| 2013-01-24 | $14.47 | $14.47 | 72,900 | — | — |
| 2013-01-23 | $14.36 | $14.36 | 45,000 | — | — |
| 2013-01-22 | $14.40 | $14.40 | 121,200 | — | — |
| 2013-01-18 | $14.34 | $14.34 | 106,200 | — | — |
| 2013-01-17 | $14.40 | $14.40 | 147,000 | — | — |
| 2013-01-16 | $14.28 | $14.28 | 58,500 | — | — |
| 2013-01-15 | $14.23 | $14.23 | 92,100 | — | — |
| 2013-01-14 | $14.13 | $14.13 | 42,300 | — | — |
| 2013-01-11 | $14.23 | $14.23 | 59,700 | — | — |
| 2013-01-10 | $14.20 | $14.20 | 58,800 | — | — |
| 2013-01-09 | $14.13 | $14.13 | 143,700 | — | — |
| 2013-01-08 | $14.01 | $14.01 | 108,000 | — | — |
| 2013-01-07 | $13.94 | $13.94 | 40,800 | — | — |
| 2013-01-04 | $14.17 | $14.17 | 75,000 | — | — |
| 2013-01-03 | $14.14 | $14.14 | 98,400 | — | — |
| 2013-01-02 | $14.17 | $14.17 | 184,200 | — | — |