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
- 1996-11-18 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 | $22.40 | $36.60 | 128,200 | — | — |
| 2013-12-30 | $22.19 | $36.26 | 88,600 | — | — |
| 2013-12-27 | $22.20 | $36.28 | 142,000 | — | — |
| 2013-12-26 | $21.95 | $35.87 | 75,100 | — | — |
| 2013-12-24 | $21.89 | $35.77 | 70,200 | — | — |
| 2013-12-23 | $21.63 | $35.35 | 137,400 | — | — |
| 2013-12-20 | $21.38 | $34.94 | 573,700 | — | — |
| 2013-12-19 | $21.30 | $34.81 | 106,300 | — | — |
| 2013-12-18 | $21.19 | $34.63 | 172,000 | — | — |
| 2013-12-17 | $21.15 | $34.56 | 264,400 | — | — |
| 2013-12-16 | $20.95 | $34.24 | 236,300 | — | — |
| 2013-12-13 | $20.99 | $34.30 | 131,600 | — | — |
| 2013-12-12 | $20.81 | $34.01 | 121,800 | — | — |
| 2013-12-11 | $21.04 | $34.38 | 129,600 | — | — |
| 2013-12-10 | $21.16 | $34.58 | 152,500 | — | — |
| 2013-12-09 | $21.09 | $34.46 | 162,100 | — | — |
| 2013-12-06 | $21.18 | $34.61 | 99,000 | — | — |
| 2013-12-05 | $21.04 | $34.38 | 96,800 | — | — |
| 2013-12-04 | $21.22 | $34.68 | 122,600 | — | — |
| 2013-12-03 | $21.78 | $35.59 | 371,200 | — | — |
| 2013-12-02 | $21.89 | $35.77 | 167,100 | — | — |
| 2013-11-29 | $22.11 | $36.13 | 83,900 | — | — |
| 2013-11-27 | $21.93 | $35.84 | 125,500 | — | — |
| 2013-11-26 | $21.65 | $35.38 | 161,200 | — | — |
| 2013-11-25 | $21.68 | $35.43 | 116,600 | — | — |
| 2013-11-22 | $21.77 | $35.58 | 115,100 | — | — |
| 2013-11-21 | $21.76 | $35.56 | 126,400 | — | — |
| 2013-11-20 | $21.56 | $35.23 | 248,500 | — | — |
| 2013-11-19 | $21.40 | $34.97 | 243,000 | — | — |
| 2013-11-18 | $21.33 | $34.86 | 92,300 | — | — |
| 2013-11-15 | $21.49 | $35.12 | 141,300 | — | — |
| 2013-11-14 | $21.27 | $34.76 | 118,200 | — | — |
| 2013-11-13 | $20.98 | $34.28 | 173,100 | — | — |
| 2013-11-12 | $20.80 | $33.99 | 94,200 | — | — |
| 2013-11-11 | $20.89 | $34.14 | 216,300 | — | — |
| 2013-11-08 | $20.94 | $34.22 | 171,200 | — | — |
| 2013-11-07 | $20.67 | $33.78 | 135,500 | — | — |
| 2013-11-06 | $20.99 | $34.30 | 101,600 | — | — |
| 2013-11-05 | $20.75 | $33.91 | 167,800 | — | — |
| 2013-11-04 | $20.82 | $34.02 | 189,400 | — | — |
| 2013-11-01 | $20.71 | $33.84 | 120,800 | — | — |
| 2013-10-31 | $21.00 | $34.32 | 317,100 | — | — |
| 2013-10-30 | $21.03 | $34.37 | 257,000 | — | — |
| 2013-10-29 | $21.92 | $35.82 | 205,500 | — | — |
| 2013-10-28 | $21.97 | $35.90 | 117,800 | — | — |
| 2013-10-25 | $22.03 | $36.00 | 87,300 | — | — |
| 2013-10-24 | $21.96 | $35.89 | 345,500 | — | — |
| 2013-10-23 | $21.72 | $35.49 | 131,500 | — | — |
| 2013-10-22 | $21.91 | $35.80 | 132,000 | — | — |
| 2013-10-21 | $21.73 | $35.51 | 81,800 | — | — |
| 2013-10-18 | $21.62 | $35.33 | 159,800 | — | — |
| 2013-10-17 | $21.33 | $34.86 | 121,300 | — | — |
| 2013-10-16 | $20.91 | $34.17 | 172,000 | — | — |
| 2013-10-15 | $20.98 | $34.28 | 193,500 | — | — |
| 2013-10-14 | $20.96 | $34.25 | 103,900 | — | — |
| 2013-10-11 | $20.62 | $33.70 | 108,400 | — | — |
| 2013-10-10 | $20.75 | $33.91 | 185,000 | — | — |
| 2013-10-09 | $19.98 | $32.65 | 168,600 | — | — |
| 2013-10-08 | $19.82 | $32.39 | 103,300 | — | — |
| 2013-10-07 | $19.93 | $32.57 | 118,000 | — | — |
| 2013-10-04 | $19.84 | $32.42 | 133,200 | — | — |
| 2013-10-03 | $19.80 | $32.36 | 94,200 | — | — |
| 2013-10-02 | $19.93 | $32.57 | 143,500 | — | — |
| 2013-10-01 | $20.25 | $33.09 | 132,200 | — | — |
| 2013-09-30 | $20.34 | $33.24 | 121,000 | — | — |
| 2013-09-27 | $20.33 | $33.22 | 218,400 | — | — |
| 2013-09-26 | $20.17 | $32.96 | 212,800 | — | — |
| 2013-09-25 | $20.28 | $33.14 | 152,900 | — | — |
| 2013-09-24 | $20.40 | $33.34 | 153,700 | — | — |
| 2013-09-23 | $20.56 | $33.60 | 136,500 | — | — |
| 2013-09-20 | $20.78 | $33.96 | 180,800 | — | — |
| 2013-09-19 | $20.63 | $33.71 | 688,600 | — | — |
| 2013-09-18 | $20.87 | $34.10 | 170,400 | — | — |
| 2013-09-17 | $20.35 | $33.25 | 97,200 | — | — |
| 2013-09-16 | $20.29 | $33.16 | 98,900 | — | — |
| 2013-09-13 | $20.42 | $33.37 | 138,100 | — | — |
| 2013-09-12 | $20.11 | $32.86 | 140,100 | — | — |
| 2013-09-11 | $20.39 | $33.32 | 114,400 | — | — |
| 2013-09-10 | $20.50 | $33.50 | 160,500 | — | — |
| 2013-09-09 | $20.16 | $32.94 | 133,100 | — | — |
| 2013-09-06 | $20.09 | $32.83 | 133,400 | — | — |
| 2013-09-05 | $19.96 | $32.62 | 111,900 | — | — |
| 2013-09-04 | $20.07 | $32.80 | 243,600 | — | — |
| 2013-09-03 | $19.82 | $32.39 | 205,700 | — | — |
| 2013-08-30 | $19.64 | $32.09 | 273,600 | — | — |
| 2013-08-29 | $19.79 | $32.34 | 514,000 | — | — |
| 2013-08-28 | $20.28 | $33.14 | 757,500 | — | — |
| 2013-08-27 | $20.25 | $33.09 | 1,645,900 | — | — |
| 2013-08-26 | $20.65 | $33.74 | 104,900 | — | — |
| 2013-08-23 | $20.80 | $33.99 | 116,000 | — | — |
| 2013-08-22 | $20.66 | $33.76 | 282,500 | — | — |
| 2013-08-21 | $20.42 | $33.37 | 115,800 | — | — |
| 2013-08-20 | $20.53 | $33.55 | 489,400 | — | — |
| 2013-08-19 | $20.51 | $33.52 | 220,800 | — | — |
| 2013-08-16 | $20.53 | $33.55 | 158,700 | — | — |
| 2013-08-15 | $20.44 | $33.40 | 426,600 | — | — |
| 2013-08-14 | $20.62 | $33.70 | 134,300 | — | — |
| 2013-08-13 | $20.79 | $33.57 | 188,500 | — | — |
| 2013-08-12 | $20.71 | $33.44 | 281,600 | — | — |
| 2013-08-09 | $20.81 | $33.60 | 95,900 | — | — |
| 2013-08-08 | $20.61 | $33.28 | 126,600 | — | — |
| 2013-08-07 | $20.54 | $33.17 | 123,200 | — | — |
| 2013-08-06 | $20.56 | $33.20 | 211,500 | — | — |
| 2013-08-05 | $20.49 | $33.09 | 148,600 | — | — |
| 2013-08-02 | $20.48 | $33.07 | 111,900 | — | — |
| 2013-08-01 | $20.39 | $32.93 | 154,300 | — | — |
| 2013-07-31 | $20.52 | $33.14 | 175,500 | — | — |
| 2013-07-30 | $20.28 | $32.75 | 303,300 | — | — |
| 2013-07-29 | $20.21 | $32.64 | 303,900 | — | — |
| 2013-07-26 | $20.45 | $33.02 | 1,977,000 | — | — |
| 2013-07-25 | $19.40 | $31.33 | 101,800 | — | — |
| 2013-07-24 | $19.36 | $31.26 | 133,300 | — | — |
| 2013-07-23 | $19.31 | $31.18 | 137,400 | — | — |
| 2013-07-22 | $19.25 | $31.08 | 140,900 | — | — |
| 2013-07-19 | $19.28 | $31.13 | 171,000 | — | — |
| 2013-07-18 | $19.27 | $31.12 | 171,600 | — | — |
| 2013-07-17 | $18.96 | $30.62 | 144,200 | — | — |
| 2013-07-16 | $19.00 | $30.68 | 121,300 | — | — |
| 2013-07-15 | $19.06 | $30.78 | 131,700 | — | — |
| 2013-07-12 | $18.95 | $30.60 | 137,500 | — | — |
| 2013-07-11 | $18.99 | $30.67 | 238,100 | — | — |
| 2013-07-10 | $18.51 | $29.89 | 206,400 | — | — |
| 2013-07-09 | $18.27 | $29.50 | 258,500 | — | — |
| 2013-07-08 | $18.29 | $29.53 | 288,700 | — | — |
| 2013-07-05 | $18.23 | $29.44 | 233,600 | — | — |
| 2013-07-03 | $18.33 | $29.60 | 234,900 | — | — |
| 2013-07-02 | $18.12 | $29.26 | 221,000 | — | — |
| 2013-07-01 | $17.74 | $28.65 | 278,000 | — | — |
| 2013-06-28 | $17.91 | $28.92 | 351,800 | — | — |
| 2013-06-27 | $17.74 | $28.65 | 1,027,200 | — | — |
| 2013-06-26 | $17.89 | $28.89 | 439,700 | — | — |
| 2013-06-25 | $17.96 | $29.00 | 489,700 | — | — |
| 2013-06-24 | $18.02 | $29.10 | 586,000 | — | — |
| 2013-06-21 | $18.08 | $29.20 | 425,400 | — | — |
| 2013-06-20 | $17.98 | $29.03 | 824,400 | — | — |
| 2013-06-19 | $18.45 | $29.79 | 403,800 | — | — |
| 2013-06-18 | $18.89 | $30.50 | 130,400 | — | — |
| 2013-06-17 | $18.95 | $30.60 | 196,800 | — | — |
| 2013-06-14 | $18.57 | $29.99 | 152,700 | — | — |
| 2013-06-13 | $18.73 | $30.25 | 137,000 | — | — |
| 2013-06-12 | $18.42 | $29.74 | 150,500 | — | — |
| 2013-06-11 | $18.55 | $29.95 | 598,400 | — | — |
| 2013-06-10 | $18.70 | $30.20 | 360,600 | — | — |
| 2013-06-07 | $18.46 | $29.81 | 583,000 | — | — |
| 2013-06-06 | $18.48 | $29.84 | 475,000 | — | — |
| 2013-06-05 | $18.38 | $29.68 | 227,100 | — | — |
| 2013-06-04 | $18.62 | $30.07 | 791,600 | — | — |
| 2013-06-03 | $18.60 | $30.04 | 158,000 | — | — |
| 2013-05-31 | $18.58 | $30.00 | 258,500 | — | — |
| 2013-05-30 | $18.84 | $30.42 | 259,800 | — | — |
| 2013-05-29 | $18.70 | $30.20 | 259,800 | — | — |
| 2013-05-28 | $18.67 | $30.15 | 134,900 | — | — |
| 2013-05-24 | $18.60 | $30.04 | 153,400 | — | — |
| 2013-05-23 | $18.50 | $29.87 | 276,100 | — | — |
| 2013-05-22 | $19.02 | $30.71 | 312,200 | — | — |
| 2013-05-21 | $19.16 | $30.94 | 312,100 | — | — |
| 2013-05-20 | $18.65 | $30.12 | 181,900 | — | — |
| 2013-05-17 | $18.30 | $29.55 | 465,800 | — | — |
| 2013-05-16 | $18.37 | $29.66 | 174,600 | — | — |
| 2013-05-15 | $18.40 | $29.71 | 230,700 | — | — |
| 2013-05-14 | $18.26 | $29.49 | 452,400 | — | — |
| 2013-05-13 | $18.43 | $29.76 | 137,400 | — | — |
| 2013-05-10 | $18.64 | $30.10 | 197,100 | — | — |
| 2013-05-09 | $18.41 | $29.73 | 244,200 | — | — |
| 2013-05-08 | $18.40 | $29.71 | 180,500 | — | — |
| 2013-05-07 | $18.33 | $29.60 | 346,300 | — | — |
| 2013-05-06 | $18.27 | $29.50 | 212,900 | — | — |
| 2013-05-03 | $18.34 | $29.62 | 126,200 | — | — |
| 2013-05-02 | $18.17 | $29.34 | 212,900 | — | — |
| 2013-05-01 | $18.43 | $29.76 | 353,600 | — | — |
| 2013-04-30 | $18.27 | $29.50 | 541,000 | — | — |
| 2013-04-29 | $17.99 | $29.05 | 376,900 | — | — |
| 2013-04-26 | $17.82 | $28.78 | 251,600 | — | — |
| 2013-04-25 | $17.75 | $28.66 | 240,200 | — | — |
| 2013-04-24 | $17.52 | $28.29 | 245,800 | — | — |
| 2013-04-23 | $17.31 | $27.95 | 341,200 | — | — |
| 2013-04-22 | $17.33 | $27.98 | 368,000 | — | — |
| 2013-04-19 | $17.18 | $27.74 | 352,600 | — | — |
| 2013-04-18 | $17.16 | $27.71 | 453,600 | — | — |
| 2013-04-17 | $17.28 | $27.90 | 581,000 | — | — |
| 2013-04-16 | $17.51 | $28.28 | 172,000 | — | — |
| 2013-04-15 | $17.31 | $27.95 | 460,700 | — | — |
| 2013-04-12 | $17.73 | $28.63 | 713,200 | — | — |
| 2013-04-11 | $17.90 | $28.90 | 671,600 | — | — |
| 2013-04-10 | $17.75 | $28.66 | 245,500 | — | — |
| 2013-04-09 | $17.54 | $28.32 | 178,200 | — | — |
| 2013-04-08 | $17.53 | $28.31 | 1,061,300 | — | — |
| 2013-04-05 | $17.59 | $28.40 | 820,300 | — | — |
| 2013-04-04 | $17.49 | $28.24 | 994,900 | — | — |
| 2013-04-03 | $17.25 | $27.86 | 348,000 | — | — |
| 2013-04-02 | $17.88 | $28.14 | 358,500 | — | — |
| 2013-04-01 | $18.01 | $28.34 | 210,200 | — | — |
| 2013-03-28 | $17.99 | $28.31 | 187,200 | — | — |
| 2013-03-27 | $17.78 | $27.98 | 261,800 | — | — |
| 2013-03-26 | $17.85 | $28.09 | 248,000 | — | — |
| 2013-03-25 | $17.99 | $28.31 | 236,400 | — | — |
| 2013-03-22 | $17.98 | $28.30 | 274,800 | — | — |
| 2013-03-21 | $17.76 | $27.95 | 447,200 | — | — |
| 2013-03-20 | $17.69 | $27.84 | 842,600 | — | — |
| 2013-03-19 | $17.99 | $28.31 | 577,300 | — | — |
| 2013-03-18 | $18.27 | $28.75 | 500,600 | — | — |
| 2013-03-15 | $18.18 | $28.61 | 241,400 | — | — |
| 2013-03-14 | $18.14 | $28.55 | 698,400 | — | — |
| 2013-03-13 | $17.97 | $28.28 | 452,800 | — | — |
| 2013-03-12 | $17.73 | $27.90 | 315,500 | — | — |
| 2013-03-11 | $17.82 | $28.04 | 434,500 | — | — |
| 2013-03-08 | $17.52 | $27.57 | 859,900 | — | — |
| 2013-03-07 | $17.66 | $27.79 | 743,800 | — | — |
| 2013-03-06 | $17.79 | $28.00 | 1,007,500 | — | — |
| 2013-03-05 | $17.93 | $28.22 | 410,700 | — | — |
| 2013-03-04 | $17.73 | $27.90 | 716,300 | — | — |
| 2013-03-01 | $17.61 | $27.71 | 488,100 | — | — |
| 2013-02-28 | $17.59 | $27.68 | 1,038,100 | — | — |
| 2013-02-27 | $17.45 | $27.46 | 1,130,100 | — | — |
| 2013-02-26 | $17.65 | $27.78 | 704,500 | — | — |
| 2013-02-25 | $17.63 | $27.74 | 2,600,700 | — | — |
| 2013-02-22 | $18.67 | $29.38 | 212,400 | — | — |
| 2013-02-21 | $18.72 | $29.46 | 766,600 | — | — |
| 2013-02-20 | $18.41 | $28.97 | 375,700 | — | — |
| 2013-02-19 | $18.67 | $29.38 | 201,400 | — | — |
| 2013-02-15 | $18.51 | $29.13 | 291,000 | — | — |
| 2013-02-14 | $18.78 | $29.55 | 169,400 | — | — |
| 2013-02-13 | $18.88 | $29.71 | 358,000 | — | — |
| 2013-02-12 | $19.02 | $29.93 | 183,200 | — | — |
| 2013-02-11 | $19.04 | $29.96 | 167,800 | — | — |
| 2013-02-08 | $19.02 | $29.93 | 96,700 | — | — |
| 2013-02-07 | $18.97 | $29.85 | 124,800 | — | — |
| 2013-02-06 | $18.98 | $29.87 | 152,300 | — | — |
| 2013-02-05 | $18.77 | $29.54 | 198,500 | — | — |
| 2013-02-04 | $18.77 | $29.54 | 175,300 | — | — |
| 2013-02-01 | $19.08 | $30.03 | 162,900 | — | — |
| 2013-01-31 | $18.98 | $29.87 | 265,800 | — | — |
| 2013-01-30 | $18.90 | $29.74 | 373,000 | — | — |
| 2013-01-29 | $18.66 | $29.37 | 184,900 | — | — |
| 2013-01-28 | $18.57 | $29.22 | 328,300 | — | — |
| 2013-01-25 | $18.87 | $29.70 | 491,600 | — | — |
| 2013-01-24 | $18.82 | $29.62 | 565,200 | — | — |
| 2013-01-23 | $18.63 | $29.32 | 282,900 | — | — |
| 2013-01-22 | $18.86 | $29.68 | 286,300 | — | — |
| 2013-01-18 | $19.71 | $31.02 | 139,700 | — | — |
| 2013-01-17 | $19.72 | $31.03 | 128,500 | — | — |
| 2013-01-16 | $19.47 | $30.64 | 105,000 | — | — |
| 2013-01-15 | $19.65 | $30.92 | 455,100 | — | — |
| 2013-01-14 | $19.14 | $30.12 | 352,000 | — | — |
| 2013-01-11 | $19.43 | $30.58 | 1,082,700 | — | — |
| 2013-01-10 | $19.31 | $30.39 | 240,000 | — | — |
| 2013-01-09 | $19.19 | $30.20 | 208,500 | — | — |
| 2013-01-08 | $19.41 | $30.55 | 123,100 | — | — |
| 2013-01-07 | $19.56 | $30.78 | 194,200 | — | — |
| 2013-01-04 | $19.68 | $30.97 | 109,100 | — | — |
| 2013-01-03 | $19.58 | $30.81 | 104,400 | — | — |
| 2013-01-02 | $19.68 | $30.97 | 236,500 | — | — |