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
- 1998-03-10 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 | $22.93 | $27.53 | 152,600 | — | — |
| 2013-12-30 | $23.05 | $27.68 | 347,100 | — | — |
| 2013-12-27 | $22.58 | $27.11 | 193,900 | — | — |
| 2013-12-26 | $22.78 | $27.35 | 143,700 | — | — |
| 2013-12-24 | $22.70 | $27.26 | 109,800 | — | — |
| 2013-12-23 | $22.69 | $27.25 | 594,800 | — | — |
| 2013-12-20 | $22.50 | $27.02 | 600,200 | — | — |
| 2013-12-19 | $22.28 | $26.75 | 749,100 | — | — |
| 2013-12-18 | $22.41 | $26.91 | 414,000 | — | — |
| 2013-12-17 | $22.41 | $26.91 | 459,700 | — | — |
| 2013-12-16 | $22.74 | $27.31 | 1,243,400 | — | — |
| 2013-12-13 | $21.95 | $26.36 | 860,900 | — | — |
| 2013-12-12 | $22.10 | $26.54 | 1,126,300 | — | — |
| 2013-12-11 | $21.60 | $25.94 | 960,700 | — | — |
| 2013-12-10 | $21.41 | $25.71 | 615,700 | — | — |
| 2013-12-09 | $21.15 | $25.40 | 851,600 | — | — |
| 2013-12-06 | $20.29 | $24.36 | 459,800 | — | — |
| 2013-12-05 | $19.75 | $23.71 | 514,500 | — | — |
| 2013-12-04 | $20.21 | $24.27 | 375,400 | — | — |
| 2013-12-03 | $20.20 | $24.26 | 494,800 | — | — |
| 2013-12-02 | $20.37 | $24.46 | 419,100 | — | — |
| 2013-11-29 | $20.65 | $24.80 | 122,100 | — | — |
| 2013-11-27 | $20.58 | $24.71 | 334,800 | — | — |
| 2013-11-26 | $20.41 | $24.51 | 281,400 | — | — |
| 2013-11-25 | $20.40 | $24.50 | 142,600 | — | — |
| 2013-11-22 | $20.45 | $24.56 | 190,400 | — | — |
| 2013-11-21 | $20.39 | $24.48 | 286,500 | — | — |
| 2013-11-20 | $20.31 | $24.39 | 259,200 | — | — |
| 2013-11-19 | $20.96 | $25.01 | 531,200 | — | — |
| 2013-11-18 | $21.01 | $25.07 | 961,900 | — | — |
| 2013-11-15 | $20.97 | $25.02 | 626,800 | — | — |
| 2013-11-14 | $20.85 | $24.88 | 654,300 | — | — |
| 2013-11-13 | $20.49 | $24.45 | 446,300 | — | — |
| 2013-11-12 | $20.19 | $24.09 | 326,900 | — | — |
| 2013-11-11 | $19.98 | $23.84 | 451,500 | — | — |
| 2013-11-08 | $20.08 | $23.96 | 524,500 | — | — |
| 2013-11-07 | $19.76 | $23.58 | 1,242,000 | — | — |
| 2013-11-06 | $20.53 | $24.50 | 897,200 | — | — |
| 2013-11-05 | $20.79 | $24.81 | 2,039,700 | — | — |
| 2013-11-04 | $19.51 | $23.28 | 776,800 | — | — |
| 2013-11-01 | $19.57 | $23.35 | 782,100 | — | — |
| 2013-10-31 | $19.80 | $23.63 | 480,400 | — | — |
| 2013-10-30 | $19.83 | $23.66 | 440,300 | — | — |
| 2013-10-29 | $20.01 | $23.88 | 537,000 | — | — |
| 2013-10-28 | $19.72 | $23.53 | 508,300 | — | — |
| 2013-10-25 | $19.64 | $23.44 | 486,000 | — | — |
| 2013-10-24 | $19.39 | $23.14 | 1,457,800 | — | — |
| 2013-10-23 | $18.55 | $22.14 | 827,400 | — | — |
| 2013-10-22 | $18.81 | $22.45 | 641,100 | — | — |
| 2013-10-21 | $19.21 | $22.92 | 1,041,500 | — | — |
| 2013-10-18 | $19.13 | $22.83 | 887,000 | — | — |
| 2013-10-17 | $18.89 | $22.54 | 550,700 | — | — |
| 2013-10-16 | $18.45 | $22.02 | 471,500 | — | — |
| 2013-10-15 | $18.35 | $21.90 | 2,607,800 | — | — |
| 2013-10-14 | $18.32 | $21.86 | 551,100 | — | — |
| 2013-10-11 | $18.50 | $22.08 | 784,500 | — | — |
| 2013-10-10 | $18.50 | $22.08 | 1,868,700 | — | — |
| 2013-10-09 | $18.18 | $21.69 | 2,065,200 | — | — |
| 2013-10-08 | $19.23 | $22.95 | 1,369,500 | — | — |
| 2013-10-07 | $20.00 | $23.87 | 456,700 | — | — |
| 2013-10-04 | $20.13 | $24.02 | 385,900 | — | — |
| 2013-10-03 | $19.78 | $23.60 | 571,100 | — | — |
| 2013-10-02 | $20.33 | $24.26 | 292,800 | — | — |
| 2013-10-01 | $20.46 | $24.42 | 362,200 | — | — |
| 2013-09-30 | $20.18 | $24.08 | 560,100 | — | — |
| 2013-09-27 | $20.25 | $24.16 | 438,100 | — | — |
| 2013-09-26 | $20.50 | $24.46 | 402,300 | — | — |
| 2013-09-25 | $20.34 | $24.27 | 494,700 | — | — |
| 2013-09-24 | $20.25 | $24.16 | 818,800 | — | — |
| 2013-09-23 | $20.48 | $24.44 | 681,700 | — | — |
| 2013-09-20 | $20.45 | $24.40 | 723,300 | — | — |
| 2013-09-19 | $20.95 | $25.00 | 434,100 | — | — |
| 2013-09-18 | $20.48 | $24.44 | 415,800 | — | — |
| 2013-09-17 | $20.20 | $24.10 | 485,300 | — | — |
| 2013-09-16 | $20.00 | $23.87 | 616,100 | — | — |
| 2013-09-13 | $19.91 | $23.76 | 563,000 | — | — |
| 2013-09-12 | $19.99 | $23.85 | 572,600 | — | — |
| 2013-09-11 | $19.75 | $23.57 | 526,800 | — | — |
| 2013-09-10 | $19.88 | $23.72 | 984,000 | — | — |
| 2013-09-09 | $19.18 | $22.89 | 742,600 | — | — |
| 2013-09-06 | $18.82 | $22.46 | 478,900 | — | — |
| 2013-09-05 | $18.55 | $22.14 | 383,500 | — | — |
| 2013-09-04 | $18.50 | $22.08 | 448,600 | — | — |
| 2013-09-03 | $18.45 | $22.02 | 470,300 | — | — |
| 2013-08-30 | $18.53 | $22.11 | 354,800 | — | — |
| 2013-08-29 | $18.55 | $22.14 | 316,800 | — | — |
| 2013-08-28 | $18.66 | $22.27 | 405,900 | — | — |
| 2013-08-27 | $18.90 | $22.55 | 506,000 | — | — |
| 2013-08-26 | $18.99 | $22.66 | 363,500 | — | — |
| 2013-08-23 | $18.79 | $22.42 | 384,200 | — | — |
| 2013-08-22 | $18.72 | $22.34 | 323,800 | — | — |
| 2013-08-21 | $18.52 | $22.10 | 394,700 | — | — |
| 2013-08-20 | $18.80 | $22.28 | 385,400 | — | — |
| 2013-08-19 | $19.11 | $22.65 | 376,100 | — | — |
| 2013-08-16 | $18.94 | $22.44 | 849,900 | — | — |
| 2013-08-15 | $19.30 | $22.87 | 391,000 | — | — |
| 2013-08-14 | $19.58 | $23.20 | 203,600 | — | — |
| 2013-08-13 | $19.48 | $23.08 | 408,900 | — | — |
| 2013-08-12 | $19.38 | $22.97 | 355,800 | — | — |
| 2013-08-09 | $19.51 | $23.12 | 363,800 | — | — |
| 2013-08-08 | $19.50 | $23.11 | 493,500 | — | — |
| 2013-08-07 | $19.74 | $23.39 | 937,600 | — | — |
| 2013-08-06 | $19.96 | $23.65 | 1,370,500 | — | — |
| 2013-08-05 | $18.58 | $22.02 | 281,500 | — | — |
| 2013-08-02 | $18.57 | $22.01 | 303,500 | — | — |
| 2013-08-01 | $18.61 | $22.05 | 635,100 | — | — |
| 2013-07-31 | $19.25 | $22.81 | 600,600 | — | — |
| 2013-07-30 | $19.27 | $22.84 | 285,700 | — | — |
| 2013-07-29 | $18.99 | $22.50 | 581,500 | — | — |
| 2013-07-26 | $18.80 | $22.28 | 412,700 | — | — |
| 2013-07-25 | $18.90 | $22.40 | 270,500 | — | — |
| 2013-07-24 | $19.02 | $22.54 | 533,900 | — | — |
| 2013-07-23 | $19.29 | $22.86 | 436,900 | — | — |
| 2013-07-22 | $19.23 | $22.79 | 374,900 | — | — |
| 2013-07-19 | $19.21 | $22.76 | 449,500 | — | — |
| 2013-07-18 | $19.01 | $22.53 | 713,600 | — | — |
| 2013-07-17 | $18.94 | $22.44 | 357,900 | — | — |
| 2013-07-16 | $18.94 | $22.44 | 317,700 | — | — |
| 2013-07-15 | $18.95 | $22.46 | 1,070,800 | — | — |
| 2013-07-12 | $19.06 | $22.59 | 651,700 | — | — |
| 2013-07-11 | $19.03 | $22.55 | 644,200 | — | — |
| 2013-07-10 | $19.00 | $22.52 | 660,700 | — | — |
| 2013-07-09 | $19.00 | $22.52 | 948,400 | — | — |
| 2013-07-08 | $19.59 | $23.22 | 234,500 | — | — |
| 2013-07-05 | $19.56 | $23.18 | 164,400 | — | — |
| 2013-07-03 | $19.43 | $23.03 | 123,800 | — | — |
| 2013-07-02 | $19.44 | $23.04 | 529,300 | — | — |
| 2013-07-01 | $19.05 | $22.58 | 685,300 | — | — |
| 2013-06-28 | $19.22 | $22.78 | 866,900 | — | — |
| 2013-06-27 | $19.30 | $22.87 | 951,500 | — | — |
| 2013-06-26 | $19.24 | $22.80 | 1,174,800 | — | — |
| 2013-06-25 | $19.33 | $22.91 | 554,600 | — | — |
| 2013-06-24 | $19.35 | $22.93 | 658,200 | — | — |
| 2013-06-21 | $19.74 | $23.39 | 642,100 | — | — |
| 2013-06-20 | $20.07 | $23.78 | 1,565,800 | — | — |
| 2013-06-19 | $20.82 | $24.67 | 538,900 | — | — |
| 2013-06-18 | $21.00 | $24.89 | 1,316,700 | — | — |
| 2013-06-17 | $20.90 | $24.77 | 1,016,400 | — | — |
| 2013-06-14 | $20.73 | $24.57 | 879,800 | — | — |
| 2013-06-13 | $20.80 | $24.65 | 774,600 | — | — |
| 2013-06-12 | $20.59 | $24.40 | 522,600 | — | — |
| 2013-06-11 | $20.64 | $24.46 | 384,300 | — | — |
| 2013-06-10 | $20.86 | $24.72 | 1,001,800 | — | — |
| 2013-06-07 | $21.31 | $25.25 | 444,400 | — | — |
| 2013-06-06 | $21.08 | $24.98 | 498,100 | — | — |
| 2013-06-05 | $21.08 | $24.98 | 498,600 | — | — |
| 2013-06-04 | $21.29 | $25.23 | 533,900 | — | — |
| 2013-06-03 | $21.47 | $25.44 | 1,106,100 | — | — |
| 2013-05-31 | $20.70 | $24.53 | 2,849,900 | — | — |
| 2013-05-30 | $21.03 | $24.92 | 1,037,900 | — | — |
| 2013-05-29 | $20.74 | $24.58 | 535,900 | — | — |
| 2013-05-28 | $20.59 | $24.40 | 606,400 | — | — |
| 2013-05-24 | $20.50 | $24.29 | 405,000 | — | — |
| 2013-05-23 | $20.61 | $24.42 | 439,300 | — | — |
| 2013-05-22 | $20.35 | $24.12 | 932,600 | — | — |
| 2013-05-21 | $20.67 | $24.50 | 498,700 | — | — |
| 2013-05-20 | $20.57 | $24.38 | 386,400 | — | — |
| 2013-05-17 | $20.52 | $24.32 | 540,800 | — | — |
| 2013-05-16 | $20.62 | $24.44 | 1,073,600 | — | — |
| 2013-05-15 | $20.51 | $24.31 | 463,000 | — | — |
| 2013-05-14 | $20.37 | $23.99 | 318,800 | — | — |
| 2013-05-13 | $20.28 | $23.89 | 552,400 | — | — |
| 2013-05-10 | $20.45 | $24.09 | 582,700 | — | — |
| 2013-05-09 | $20.40 | $24.03 | 690,500 | — | — |
| 2013-05-08 | $20.51 | $24.16 | 659,000 | — | — |
| 2013-05-07 | $20.41 | $24.04 | 428,900 | — | — |
| 2013-05-06 | $19.93 | $23.48 | 368,300 | — | — |
| 2013-05-03 | $19.66 | $23.16 | 718,600 | — | — |
| 2013-05-02 | $19.43 | $22.89 | 956,100 | — | — |
| 2013-05-01 | $19.60 | $23.09 | 791,900 | — | — |
| 2013-04-30 | $20.17 | $23.76 | 1,031,300 | — | — |
| 2013-04-29 | $19.56 | $23.04 | 641,000 | — | — |
| 2013-04-26 | $19.44 | $22.90 | 457,200 | — | — |
| 2013-04-25 | $20.07 | $23.64 | 203,800 | — | — |
| 2013-04-24 | $20.05 | $23.62 | 451,000 | — | — |
| 2013-04-23 | $19.44 | $22.90 | 422,300 | — | — |
| 2013-04-22 | $19.10 | $22.50 | 279,300 | — | — |
| 2013-04-19 | $19.11 | $22.51 | 339,800 | — | — |
| 2013-04-18 | $19.07 | $22.46 | 375,600 | — | — |
| 2013-04-17 | $19.10 | $22.50 | 678,900 | — | — |
| 2013-04-16 | $19.74 | $23.25 | 245,500 | — | — |
| 2013-04-15 | $19.51 | $22.98 | 535,500 | — | — |
| 2013-04-12 | $19.87 | $23.41 | 365,700 | — | — |
| 2013-04-11 | $20.15 | $23.74 | 157,600 | — | — |
| 2013-04-10 | $20.10 | $23.68 | 330,100 | — | — |
| 2013-04-09 | $19.90 | $23.44 | 337,000 | — | — |
| 2013-04-08 | $19.88 | $23.42 | 592,400 | — | — |
| 2013-04-05 | $19.75 | $23.26 | 982,600 | — | — |
| 2013-04-04 | $20.32 | $23.94 | 611,000 | — | — |
| 2013-04-03 | $20.81 | $24.51 | 406,300 | — | — |
| 2013-04-02 | $21.06 | $24.81 | 196,200 | — | — |
| 2013-04-01 | $21.37 | $25.17 | 404,500 | — | — |
| 2013-03-28 | $21.70 | $25.56 | 391,600 | — | — |
| 2013-03-27 | $21.32 | $25.11 | 217,200 | — | — |
| 2013-03-26 | $21.23 | $25.01 | 288,800 | — | — |
| 2013-03-25 | $21.20 | $24.97 | 283,700 | — | — |
| 2013-03-22 | $21.12 | $24.88 | 299,700 | — | — |
| 2013-03-21 | $21.06 | $24.81 | 275,300 | — | — |
| 2013-03-20 | $21.15 | $24.91 | 468,400 | — | — |
| 2013-03-19 | $21.05 | $24.80 | 399,100 | — | — |
| 2013-03-18 | $21.50 | $25.33 | 249,400 | — | — |
| 2013-03-15 | $21.54 | $25.37 | 442,200 | — | — |
| 2013-03-14 | $21.20 | $24.97 | 259,500 | — | — |
| 2013-03-13 | $21.22 | $25.00 | 246,000 | — | — |
| 2013-03-12 | $21.17 | $24.94 | 380,900 | — | — |
| 2013-03-11 | $21.07 | $24.82 | 432,300 | — | — |
| 2013-03-08 | $20.96 | $24.69 | 353,900 | — | — |
| 2013-03-07 | $20.76 | $24.45 | 471,900 | — | — |
| 2013-03-06 | $20.92 | $24.64 | 660,300 | — | — |
| 2013-03-05 | $21.34 | $25.14 | 577,700 | — | — |
| 2013-03-04 | $21.20 | $24.97 | 2,383,300 | — | — |
| 2013-03-01 | $22.88 | $26.95 | 770,300 | — | — |
| 2013-02-28 | $22.78 | $26.83 | 659,000 | — | — |
| 2013-02-27 | $22.54 | $26.55 | 911,500 | — | — |
| 2013-02-26 | $22.15 | $26.09 | 1,658,400 | — | — |
| 2013-02-25 | $21.26 | $25.04 | 1,152,500 | — | — |
| 2013-02-22 | $22.50 | $26.50 | 595,100 | — | — |
| 2013-02-21 | $22.59 | $26.61 | 962,700 | — | — |
| 2013-02-20 | $22.71 | $26.75 | 435,400 | — | — |
| 2013-02-19 | $22.58 | $26.60 | 384,000 | — | — |
| 2013-02-15 | $22.42 | $26.41 | 435,500 | — | — |
| 2013-02-14 | $22.44 | $26.43 | 181,000 | — | — |
| 2013-02-13 | $22.37 | $26.35 | 542,000 | — | — |
| 2013-02-12 | $21.93 | $25.69 | 505,900 | — | — |
| 2013-02-11 | $21.57 | $25.27 | 236,300 | — | — |
| 2013-02-08 | $21.28 | $24.93 | 103,000 | — | — |
| 2013-02-07 | $21.34 | $25.00 | 168,000 | — | — |
| 2013-02-06 | $21.32 | $24.97 | 119,600 | — | — |
| 2013-02-05 | $21.32 | $24.97 | 465,100 | — | — |
| 2013-02-04 | $21.88 | $25.63 | 275,900 | — | — |
| 2013-02-01 | $21.85 | $25.60 | 429,800 | — | — |
| 2013-01-31 | $21.91 | $25.67 | 393,800 | — | — |
| 2013-01-30 | $21.67 | $25.38 | 446,400 | — | — |
| 2013-01-29 | $21.73 | $25.45 | 257,800 | — | — |
| 2013-01-28 | $21.56 | $25.26 | 545,000 | — | — |
| 2013-01-25 | $21.77 | $25.50 | 380,400 | — | — |
| 2013-01-24 | $21.47 | $25.15 | 230,600 | — | — |
| 2013-01-23 | $21.41 | $25.08 | 220,300 | — | — |
| 2013-01-22 | $21.66 | $25.37 | 408,800 | — | — |
| 2013-01-18 | $21.48 | $25.16 | 396,200 | — | — |
| 2013-01-17 | $21.22 | $24.86 | 292,600 | — | — |
| 2013-01-16 | $21.12 | $24.74 | 271,500 | — | — |
| 2013-01-15 | $21.18 | $24.81 | 206,400 | — | — |
| 2013-01-14 | $21.07 | $24.68 | 194,600 | — | — |
| 2013-01-11 | $21.17 | $24.80 | 153,600 | — | — |
| 2013-01-10 | $21.12 | $24.74 | 241,900 | — | — |
| 2013-01-09 | $21.08 | $24.69 | 257,800 | — | — |
| 2013-01-08 | $20.99 | $24.59 | 272,800 | — | — |
| 2013-01-07 | $20.99 | $24.59 | 410,600 | — | — |
| 2013-01-04 | $21.17 | $24.80 | 363,400 | — | — |
| 2013-01-03 | $21.00 | $24.60 | 303,200 | — | — |
| 2013-01-02 | $21.00 | $24.60 | 441,200 | — | — |