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
- 1998-05-13 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 | $24.22 | $38.50 | 24,498 | — | — |
| 2013-12-30 | $24.16 | $38.42 | 37,707 | — | — |
| 2013-12-27 | $24.21 | $38.49 | 23,821 | — | — |
| 2013-12-26 | $24.52 | $38.98 | 21,563 | — | — |
| 2013-12-24 | $24.75 | $39.35 | 21,902 | — | — |
| 2013-12-23 | $24.61 | $39.12 | 42,110 | — | — |
| 2013-12-20 | $24.05 | $38.23 | 177,811 | — | — |
| 2013-12-19 | $23.62 | $37.56 | 19,531 | — | — |
| 2013-12-18 | $23.99 | $38.14 | 67,625 | — | — |
| 2013-12-17 | $23.36 | $37.14 | 24,047 | — | — |
| 2013-12-16 | $23.72 | $37.71 | 30,821 | — | — |
| 2013-12-13 | $23.29 | $37.02 | 29,917 | — | — |
| 2013-12-12 | $23.34 | $37.11 | 33,869 | — | — |
| 2013-12-11 | $23.21 | $36.90 | 48,545 | — | — |
| 2013-12-10 | $23.70 | $37.68 | 49,674 | — | — |
| 2013-12-09 | $24.10 | $38.32 | 39,626 | — | — |
| 2013-12-06 | $24.34 | $38.70 | 39,062 | — | — |
| 2013-12-05 | $24.04 | $38.22 | 45,384 | — | — |
| 2013-12-04 | $24.15 | $38.39 | 37,933 | — | — |
| 2013-12-03 | $24.70 | $39.26 | 105,106 | — | — |
| 2013-12-02 | $24.35 | $38.71 | 31,950 | — | — |
| 2013-11-29 | $25.30 | $40.22 | 23,821 | — | — |
| 2013-11-27 | $24.97 | $39.70 | 42,562 | — | — |
| 2013-11-26 | $24.60 | $39.11 | 22,241 | — | — |
| 2013-11-25 | $24.52 | $38.98 | 30,030 | — | — |
| 2013-11-22 | $24.30 | $38.63 | 27,547 | — | — |
| 2013-11-21 | $24.15 | $38.40 | 58,254 | — | — |
| 2013-11-20 | $23.53 | $37.42 | 36,014 | — | — |
| 2013-11-19 | $23.53 | $37.40 | 30,256 | — | — |
| 2013-11-18 | $23.90 | $37.56 | 26,982 | — | — |
| 2013-11-15 | $23.96 | $37.66 | 42,788 | — | — |
| 2013-11-14 | $24.08 | $37.85 | 36,014 | — | — |
| 2013-11-13 | $24.22 | $38.06 | 48,207 | — | — |
| 2013-11-12 | $24.35 | $38.27 | 88,172 | — | — |
| 2013-11-11 | $23.93 | $37.61 | 79,592 | — | — |
| 2013-11-08 | $23.81 | $37.42 | 80,382 | — | — |
| 2013-11-07 | $22.98 | $36.11 | 116,960 | — | — |
| 2013-11-06 | $22.99 | $36.12 | 50,803 | — | — |
| 2013-11-05 | $23.05 | $36.22 | 125,089 | — | — |
| 2013-11-04 | $23.13 | $36.35 | 200,842 | — | — |
| 2013-11-01 | $23.54 | $37.00 | 128,250 | — | — |
| 2013-10-31 | $24.18 | $38.00 | 56,109 | — | — |
| 2013-10-30 | $24.66 | $38.76 | 72,705 | — | — |
| 2013-10-29 | $24.98 | $39.26 | 44,594 | — | — |
| 2013-10-28 | $25.11 | $39.47 | 81,850 | — | — |
| 2013-10-25 | $25.33 | $39.81 | 182,779 | — | — |
| 2013-10-24 | $24.85 | $39.06 | 61,528 | — | — |
| 2013-10-23 | $24.74 | $38.88 | 143,942 | — | — |
| 2013-10-22 | $24.78 | $38.95 | 66,270 | — | — |
| 2013-10-21 | $25.11 | $39.47 | 44,481 | — | — |
| 2013-10-18 | $24.96 | $39.23 | 58,029 | — | — |
| 2013-10-17 | $24.77 | $38.92 | 28,788 | — | — |
| 2013-10-16 | $24.62 | $38.69 | 44,142 | — | — |
| 2013-10-15 | $24.54 | $38.56 | 32,401 | — | — |
| 2013-10-14 | $24.63 | $38.71 | 41,659 | — | — |
| 2013-10-11 | $24.57 | $38.62 | 38,046 | — | — |
| 2013-10-10 | $24.17 | $37.99 | 24,047 | — | — |
| 2013-10-09 | $23.40 | $36.78 | 29,127 | — | — |
| 2013-10-08 | $23.30 | $36.63 | 31,498 | — | — |
| 2013-10-07 | $23.47 | $36.89 | 22,353 | — | — |
| 2013-10-04 | $23.78 | $37.38 | 21,789 | — | — |
| 2013-10-03 | $23.32 | $36.65 | 34,433 | — | — |
| 2013-10-02 | $23.55 | $37.02 | 27,321 | — | — |
| 2013-10-01 | $23.92 | $37.60 | 24,386 | — | — |
| 2013-09-30 | $23.77 | $37.36 | 67,399 | — | — |
| 2013-09-27 | $23.82 | $37.43 | 18,176 | — | — |
| 2013-09-26 | $23.83 | $37.45 | 40,417 | — | — |
| 2013-09-25 | $24.15 | $37.96 | 47,303 | — | — |
| 2013-09-24 | $23.97 | $37.67 | 38,610 | — | — |
| 2013-09-23 | $24.12 | $37.91 | 34,433 | — | — |
| 2013-09-20 | $23.84 | $37.47 | 72,366 | — | — |
| 2013-09-19 | $23.92 | $37.59 | 52,045 | — | — |
| 2013-09-18 | $24.02 | $37.75 | 72,253 | — | — |
| 2013-09-17 | $23.53 | $36.99 | 45,046 | — | — |
| 2013-09-16 | $22.98 | $36.11 | 68,528 | — | — |
| 2013-09-13 | $22.60 | $35.53 | 30,143 | — | — |
| 2013-09-12 | $22.45 | $35.29 | 21,337 | — | — |
| 2013-09-11 | $22.49 | $35.34 | 22,466 | — | — |
| 2013-09-10 | $22.65 | $35.60 | 29,579 | — | — |
| 2013-09-09 | $22.68 | $35.64 | 56,109 | — | — |
| 2013-09-06 | $22.68 | $35.65 | 62,770 | — | — |
| 2013-09-05 | $22.42 | $35.23 | 44,481 | — | — |
| 2013-09-04 | $22.51 | $35.37 | 36,691 | — | — |
| 2013-09-03 | $22.50 | $35.36 | 93,817 | — | — |
| 2013-08-30 | $22.04 | $34.63 | 91,107 | — | — |
| 2013-08-29 | $22.20 | $34.89 | 27,434 | — | — |
| 2013-08-28 | $21.91 | $34.43 | 42,675 | — | — |
| 2013-08-27 | $21.93 | $34.47 | 103,864 | — | — |
| 2013-08-26 | $22.39 | $35.19 | 87,269 | — | — |
| 2013-08-23 | $22.25 | $34.97 | 51,932 | — | — |
| 2013-08-22 | $22.42 | $35.23 | 20,547 | — | — |
| 2013-08-21 | $21.93 | $34.47 | 27,321 | — | — |
| 2013-08-20 | $22.16 | $34.83 | 28,450 | — | — |
| 2013-08-19 | $22.08 | $34.43 | 35,449 | — | — |
| 2013-08-16 | $22.19 | $34.59 | 35,901 | — | — |
| 2013-08-15 | $22.16 | $34.55 | 51,255 | — | — |
| 2013-08-14 | $22.37 | $34.87 | 50,013 | — | — |
| 2013-08-13 | $22.59 | $35.21 | 34,095 | — | — |
| 2013-08-12 | $22.33 | $34.81 | 24,498 | — | — |
| 2013-08-09 | $22.46 | $35.02 | 19,983 | — | — |
| 2013-08-08 | $22.71 | $35.41 | 20,773 | — | — |
| 2013-08-07 | $22.68 | $35.36 | 60,625 | — | — |
| 2013-08-06 | $22.68 | $35.36 | 44,594 | — | — |
| 2013-08-05 | $22.70 | $35.39 | 36,353 | — | — |
| 2013-08-02 | $22.60 | $35.24 | 15,128 | — | — |
| 2013-08-01 | $22.72 | $35.42 | 59,722 | — | — |
| 2013-07-31 | $22.14 | $34.51 | 249,613 | — | — |
| 2013-07-30 | $22.22 | $34.65 | 67,738 | — | — |
| 2013-07-29 | $21.60 | $33.67 | 64,915 | — | — |
| 2013-07-26 | $21.94 | $34.20 | 52,271 | — | — |
| 2013-07-25 | $22.02 | $34.33 | 51,368 | — | — |
| 2013-07-24 | $22.06 | $34.40 | 31,385 | — | — |
| 2013-07-23 | $21.94 | $34.20 | 46,174 | — | — |
| 2013-07-22 | $21.98 | $34.26 | 46,287 | — | — |
| 2013-07-19 | $21.59 | $33.65 | 39,514 | — | — |
| 2013-07-18 | $21.65 | $33.75 | 57,690 | — | — |
| 2013-07-17 | $21.52 | $33.56 | 46,852 | — | — |
| 2013-07-16 | $21.62 | $33.71 | 74,398 | — | — |
| 2013-07-15 | $21.91 | $34.16 | 61,415 | — | — |
| 2013-07-12 | $21.74 | $33.89 | 45,046 | — | — |
| 2013-07-11 | $21.94 | $34.20 | 79,253 | — | — |
| 2013-07-10 | $21.99 | $34.29 | 63,448 | — | — |
| 2013-07-09 | $22.13 | $34.49 | 38,610 | — | — |
| 2013-07-08 | $22.14 | $34.52 | 86,027 | — | — |
| 2013-07-05 | $22.52 | $35.10 | 44,481 | — | — |
| 2013-07-03 | $22.29 | $34.76 | 80,834 | — | — |
| 2013-07-02 | $21.60 | $33.68 | 43,578 | — | — |
| 2013-07-01 | $21.64 | $33.74 | 79,140 | — | — |
| 2013-06-28 | $21.15 | $32.98 | 201,181 | — | — |
| 2013-06-27 | $21.39 | $33.35 | 53,513 | — | — |
| 2013-06-26 | $21.29 | $33.18 | 56,448 | — | — |
| 2013-06-25 | $21.52 | $33.56 | 68,979 | — | — |
| 2013-06-24 | $21.06 | $32.84 | 125,992 | — | — |
| 2013-06-21 | $21.17 | $33.00 | 114,928 | — | — |
| 2013-06-20 | $21.13 | $32.93 | 104,203 | — | — |
| 2013-06-19 | $21.18 | $33.02 | 38,836 | — | — |
| 2013-06-18 | $21.36 | $33.29 | 63,448 | — | — |
| 2013-06-17 | $21.21 | $33.06 | 35,901 | — | — |
| 2013-06-14 | $21.08 | $32.87 | 41,997 | — | — |
| 2013-06-13 | $21.30 | $33.21 | 44,594 | — | — |
| 2013-06-12 | $21.27 | $33.16 | 236,969 | — | — |
| 2013-06-11 | $19.97 | $31.14 | 16,822 | — | — |
| 2013-06-10 | $20.14 | $31.40 | 32,853 | — | — |
| 2013-06-07 | $20.24 | $31.55 | 43,917 | — | — |
| 2013-06-06 | $20.17 | $31.44 | 58,254 | — | — |
| 2013-06-05 | $20.15 | $31.42 | 24,498 | — | — |
| 2013-06-04 | $20.39 | $31.79 | 61,867 | — | — |
| 2013-06-03 | $20.37 | $31.76 | 113,348 | — | — |
| 2013-05-31 | $20.05 | $31.26 | 52,835 | — | — |
| 2013-05-30 | $20.29 | $31.64 | 36,578 | — | — |
| 2013-05-29 | $20.24 | $31.55 | 61,867 | — | — |
| 2013-05-28 | $20.41 | $31.82 | 90,994 | — | — |
| 2013-05-24 | $20.02 | $31.21 | 24,950 | — | — |
| 2013-05-23 | $19.96 | $31.11 | 32,627 | — | — |
| 2013-05-22 | $19.97 | $31.14 | 72,253 | — | — |
| 2013-05-21 | $19.92 | $31.06 | 82,866 | — | — |
| 2013-05-20 | $19.75 | $30.52 | 29,917 | — | — |
| 2013-05-17 | $19.48 | $30.09 | 49,674 | — | — |
| 2013-05-16 | $19.42 | $30.01 | 22,241 | — | — |
| 2013-05-15 | $19.38 | $29.94 | 35,224 | — | — |
| 2013-05-14 | $19.35 | $29.89 | 123,847 | — | — |
| 2013-05-13 | $19.04 | $29.42 | 21,337 | — | — |
| 2013-05-10 | $19.12 | $29.55 | 17,725 | — | — |
| 2013-05-09 | $19.20 | $29.67 | 43,126 | — | — |
| 2013-05-08 | $19.08 | $29.48 | 58,706 | — | — |
| 2013-05-07 | $19.08 | $29.48 | 37,481 | — | — |
| 2013-05-06 | $18.86 | $29.14 | 20,999 | — | — |
| 2013-05-03 | $18.70 | $28.89 | 61,190 | — | — |
| 2013-05-02 | $18.60 | $28.74 | 89,414 | — | — |
| 2013-05-01 | $18.20 | $28.12 | 92,349 | — | — |
| 2013-04-30 | $18.94 | $29.26 | 140,894 | — | — |
| 2013-04-29 | $18.72 | $28.92 | 56,222 | — | — |
| 2013-04-26 | $18.70 | $28.89 | 68,754 | — | — |
| 2013-04-25 | $18.56 | $28.67 | 52,610 | — | — |
| 2013-04-24 | $18.48 | $28.55 | 80,156 | — | — |
| 2013-04-23 | $18.17 | $28.07 | 94,381 | — | — |
| 2013-04-22 | $17.90 | $27.66 | 51,481 | — | — |
| 2013-04-19 | $17.94 | $27.71 | 82,640 | — | — |
| 2013-04-18 | $17.72 | $27.37 | 65,254 | — | — |
| 2013-04-17 | $17.77 | $27.45 | 111,428 | — | — |
| 2013-04-16 | $17.83 | $27.55 | 84,898 | — | — |
| 2013-04-15 | $17.73 | $27.40 | 86,653 | — | — |
| 2013-04-12 | $18.07 | $27.92 | 75,629 | — | — |
| 2013-04-11 | $17.99 | $27.80 | 25,605 | — | — |
| 2013-04-10 | $17.95 | $27.74 | 60,337 | — | — |
| 2013-04-09 | $17.72 | $27.38 | 52,276 | — | — |
| 2013-04-08 | $17.76 | $27.44 | 48,957 | — | — |
| 2013-04-05 | $17.80 | $27.50 | 37,103 | — | — |
| 2013-04-04 | $17.89 | $27.64 | 70,887 | — | — |
| 2013-04-03 | $17.88 | $27.63 | 112,851 | — | — |
| 2013-04-02 | $17.96 | $27.75 | 125,416 | — | — |
| 2013-04-01 | $17.95 | $27.74 | 112,851 | — | — |
| 2013-03-28 | $17.72 | $27.38 | 84,164 | — | — |
| 2013-03-27 | $17.74 | $27.41 | 78,237 | — | — |
| 2013-03-26 | $17.83 | $27.55 | 37,340 | — | — |
| 2013-03-25 | $17.96 | $27.75 | 40,659 | — | — |
| 2013-03-22 | $17.95 | $27.74 | 39,948 | — | — |
| 2013-03-21 | $17.89 | $27.64 | 98,389 | — | — |
| 2013-03-20 | $17.96 | $27.75 | 231,510 | — | — |
| 2013-03-19 | $17.97 | $27.76 | 66,146 | — | — |
| 2013-03-18 | $17.83 | $27.54 | 79,304 | — | — |
| 2013-03-15 | $17.84 | $27.57 | 138,337 | — | — |
| 2013-03-14 | $17.95 | $27.74 | 69,465 | — | — |
| 2013-03-13 | $17.92 | $27.68 | 53,818 | — | — |
| 2013-03-12 | $17.77 | $27.46 | 21,930 | — | — |
| 2013-03-11 | $17.76 | $27.44 | 59,270 | — | — |
| 2013-03-08 | $18.00 | $27.81 | 36,511 | — | — |
| 2013-03-07 | $17.96 | $27.75 | 104,197 | — | — |
| 2013-03-06 | $17.97 | $27.76 | 35,918 | — | — |
| 2013-03-05 | $18.24 | $28.18 | 82,860 | — | — |
| 2013-03-04 | $18.12 | $28.00 | 41,608 | — | — |
| 2013-03-01 | $18.00 | $27.81 | 33,429 | — | — |
| 2013-02-28 | $18.03 | $27.85 | 78,948 | — | — |
| 2013-02-27 | $17.84 | $27.57 | 105,146 | — | — |
| 2013-02-26 | $17.83 | $27.55 | 44,097 | — | — |
| 2013-02-25 | $18.10 | $27.70 | 164,179 | — | — |
| 2013-02-22 | $18.28 | $27.98 | 51,921 | — | — |
| 2013-02-21 | $18.23 | $27.90 | 100,167 | — | — |
| 2013-02-20 | $18.01 | $27.57 | 81,082 | — | — |
| 2013-02-19 | $18.07 | $27.66 | 61,404 | — | — |
| 2013-02-15 | $17.99 | $27.53 | 63,419 | — | — |
| 2013-02-14 | $17.87 | $27.35 | 31,413 | — | — |
| 2013-02-13 | $17.97 | $27.50 | 26,553 | — | — |
| 2013-02-12 | $17.80 | $27.24 | 52,039 | — | — |
| 2013-02-11 | $17.82 | $27.27 | 34,970 | — | — |
| 2013-02-08 | $17.78 | $27.22 | 31,650 | — | — |
| 2013-02-07 | $17.73 | $27.14 | 196,659 | — | — |
| 2013-02-06 | $17.75 | $27.17 | 74,325 | — | — |
| 2013-02-05 | $17.73 | $27.14 | 69,228 | — | — |
| 2013-02-04 | $17.72 | $27.12 | 236,133 | — | — |
| 2013-02-01 | $17.73 | $27.14 | 188,480 | — | — |
| 2013-01-31 | $17.83 | $27.30 | 306,784 | — | — |
| 2013-01-30 | $17.71 | $27.10 | 69,228 | — | — |
| 2013-01-29 | $17.75 | $27.17 | 73,732 | — | — |
| 2013-01-28 | $17.75 | $27.17 | 58,915 | — | — |
| 2013-01-25 | $17.67 | $27.05 | 125,535 | — | — |
| 2013-01-24 | $17.71 | $27.10 | 69,346 | — | — |
| 2013-01-23 | $17.77 | $27.21 | 56,070 | — | — |
| 2013-01-22 | $17.93 | $27.45 | 57,848 | — | — |
| 2013-01-18 | $17.79 | $27.23 | 66,738 | — | — |
| 2013-01-17 | $17.88 | $27.37 | 40,897 | — | — |
| 2013-01-16 | $17.84 | $27.31 | 44,808 | — | — |
| 2013-01-15 | $17.87 | $27.35 | 27,146 | — | — |
| 2013-01-14 | $17.94 | $27.46 | 47,298 | — | — |
| 2013-01-11 | $17.70 | $27.09 | 31,176 | — | — |
| 2013-01-10 | $17.86 | $27.33 | 50,735 | — | — |
| 2013-01-09 | $17.76 | $27.18 | 43,860 | — | — |
| 2013-01-08 | $17.83 | $27.30 | 71,954 | — | — |
| 2013-01-07 | $18.07 | $27.66 | 14,106 | — | — |
| 2013-01-04 | $18.28 | $27.98 | 52,869 | — | — |
| 2013-01-03 | $18.20 | $27.86 | 55,477 | — | — |
| 2013-01-02 | $18.17 | $27.81 | 215,152 | — | — |