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
- 2011-04-15 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 | $20.39 | $24.69 | 411,200 | — | — |
| 2013-12-30 | $20.51 | $24.83 | 160,000 | — | — |
| 2013-12-27 | $20.24 | $24.50 | 223,500 | — | — |
| 2013-12-26 | $20.27 | $24.42 | 203,100 | — | — |
| 2013-12-24 | $20.29 | $24.44 | 92,000 | — | — |
| 2013-12-23 | $20.22 | $24.36 | 405,100 | — | — |
| 2013-12-20 | $19.73 | $23.77 | 610,200 | — | — |
| 2013-12-19 | $19.66 | $23.68 | 189,800 | — | — |
| 2013-12-18 | $20.00 | $24.09 | 354,400 | — | — |
| 2013-12-17 | $19.87 | $23.94 | 173,700 | — | — |
| 2013-12-16 | $19.64 | $23.66 | 275,800 | — | — |
| 2013-12-13 | $19.39 | $23.36 | 444,200 | — | — |
| 2013-12-12 | $19.33 | $23.29 | 310,300 | — | — |
| 2013-12-11 | $19.63 | $23.65 | 271,100 | — | — |
| 2013-12-10 | $20.17 | $24.30 | 223,800 | — | — |
| 2013-12-09 | $20.47 | $24.66 | 566,700 | — | — |
| 2013-12-06 | $21.15 | $25.48 | 129,600 | — | — |
| 2013-12-05 | $21.33 | $25.70 | 135,000 | — | — |
| 2013-12-04 | $21.10 | $25.42 | 264,400 | — | — |
| 2013-12-03 | $21.35 | $25.72 | 185,300 | — | — |
| 2013-12-02 | $21.07 | $25.38 | 311,200 | — | — |
| 2013-11-29 | $21.68 | $26.12 | 119,000 | — | — |
| 2013-11-27 | $21.76 | $26.21 | 142,200 | — | — |
| 2013-11-26 | $21.53 | $25.94 | 201,600 | — | — |
| 2013-11-25 | $21.58 | $25.88 | 159,500 | — | — |
| 2013-11-22 | $21.81 | $26.15 | 146,400 | — | — |
| 2013-11-21 | $21.85 | $26.20 | 125,300 | — | — |
| 2013-11-20 | $21.64 | $25.95 | 149,200 | — | — |
| 2013-11-19 | $21.57 | $25.86 | 172,400 | — | — |
| 2013-11-18 | $21.73 | $26.06 | 149,100 | — | — |
| 2013-11-15 | $22.24 | $26.67 | 348,000 | — | — |
| 2013-11-14 | $22.02 | $26.40 | 209,200 | — | — |
| 2013-11-13 | $21.49 | $25.77 | 181,100 | — | — |
| 2013-11-12 | $21.35 | $25.60 | 200,100 | — | — |
| 2013-11-11 | $21.28 | $25.52 | 149,900 | — | — |
| 2013-11-08 | $21.50 | $25.78 | 430,900 | — | — |
| 2013-11-07 | $21.85 | $26.20 | 360,100 | — | — |
| 2013-11-06 | $21.85 | $26.20 | 170,800 | — | — |
| 2013-11-05 | $21.75 | $26.08 | 503,000 | — | — |
| 2013-11-04 | $21.80 | $26.14 | 309,700 | — | — |
| 2013-11-01 | $21.44 | $25.71 | 432,700 | — | — |
| 2013-10-31 | $20.91 | $25.07 | 269,500 | — | — |
| 2013-10-30 | $21.38 | $25.64 | 130,000 | — | — |
| 2013-10-29 | $21.61 | $25.91 | 146,000 | — | — |
| 2013-10-28 | $21.69 | $25.89 | 251,400 | — | — |
| 2013-10-25 | $21.93 | $26.17 | 194,400 | — | — |
| 2013-10-24 | $21.71 | $25.91 | 220,500 | — | — |
| 2013-10-23 | $21.41 | $25.55 | 200,800 | — | — |
| 2013-10-22 | $21.27 | $25.39 | 209,900 | — | — |
| 2013-10-21 | $20.82 | $24.85 | 127,800 | — | — |
| 2013-10-18 | $20.85 | $24.89 | 267,900 | — | — |
| 2013-10-17 | $20.72 | $24.73 | 225,300 | — | — |
| 2013-10-16 | $20.49 | $24.46 | 455,600 | — | — |
| 2013-10-15 | $20.38 | $24.32 | 135,400 | — | — |
| 2013-10-14 | $20.57 | $24.55 | 123,200 | — | — |
| 2013-10-11 | $20.47 | $24.43 | 155,500 | — | — |
| 2013-10-10 | $20.22 | $24.13 | 171,600 | — | — |
| 2013-10-09 | $19.68 | $23.49 | 303,500 | — | — |
| 2013-10-08 | $19.41 | $23.17 | 305,300 | — | — |
| 2013-10-07 | $19.76 | $23.58 | 268,900 | — | — |
| 2013-10-04 | $19.58 | $23.37 | 200,600 | — | — |
| 2013-10-03 | $19.61 | $23.41 | 355,800 | — | — |
| 2013-10-02 | $19.79 | $23.62 | 607,500 | — | — |
| 2013-10-01 | $20.24 | $24.16 | 255,200 | — | — |
| 2013-09-30 | $20.12 | $24.01 | 203,800 | — | — |
| 2013-09-27 | $20.35 | $24.29 | 135,100 | — | — |
| 2013-09-26 | $20.54 | $24.52 | 169,100 | — | — |
| 2013-09-25 | $20.99 | $24.69 | 264,200 | — | — |
| 2013-09-24 | $20.77 | $24.44 | 176,200 | — | — |
| 2013-09-23 | $20.94 | $24.64 | 138,800 | — | — |
| 2013-09-20 | $21.05 | $24.77 | 449,900 | — | — |
| 2013-09-19 | $21.11 | $24.84 | 956,100 | — | — |
| 2013-09-18 | $21.20 | $24.94 | 270,900 | — | — |
| 2013-09-17 | $20.71 | $24.37 | 320,800 | — | — |
| 2013-09-16 | $20.63 | $24.27 | 165,000 | — | — |
| 2013-09-13 | $20.21 | $23.78 | 205,700 | — | — |
| 2013-09-12 | $20.41 | $24.01 | 208,400 | — | — |
| 2013-09-11 | $20.42 | $24.02 | 291,000 | — | — |
| 2013-09-10 | $20.14 | $23.69 | 215,400 | — | — |
| 2013-09-09 | $20.09 | $23.64 | 289,900 | — | — |
| 2013-09-06 | $19.78 | $23.27 | 339,400 | — | — |
| 2013-09-05 | $19.88 | $23.39 | 224,700 | — | — |
| 2013-09-04 | $20.11 | $23.66 | 216,200 | — | — |
| 2013-09-03 | $19.93 | $23.45 | 224,000 | — | — |
| 2013-08-30 | $20.00 | $23.53 | 305,000 | — | — |
| 2013-08-29 | $20.04 | $23.58 | 147,900 | — | — |
| 2013-08-28 | $19.99 | $23.52 | 216,000 | — | — |
| 2013-08-27 | $20.05 | $23.59 | 363,200 | — | — |
| 2013-08-26 | $20.09 | $23.64 | 729,900 | — | — |
| 2013-08-23 | $20.16 | $23.72 | 262,900 | — | — |
| 2013-08-22 | $19.98 | $23.51 | 372,000 | — | — |
| 2013-08-21 | $19.74 | $23.22 | 204,900 | — | — |
| 2013-08-20 | $19.78 | $23.27 | 371,100 | — | — |
| 2013-08-19 | $18.84 | $22.17 | 313,200 | — | — |
| 2013-08-16 | $19.35 | $22.77 | 882,400 | — | — |
| 2013-08-15 | $20.02 | $23.55 | 283,900 | — | — |
| 2013-08-14 | $20.18 | $23.74 | 145,200 | — | — |
| 2013-08-13 | $20.35 | $23.94 | 189,100 | — | — |
| 2013-08-12 | $20.69 | $24.34 | 131,500 | — | — |
| 2013-08-09 | $20.84 | $24.52 | 684,300 | — | — |
| 2013-08-08 | $20.87 | $24.55 | 126,700 | — | — |
| 2013-08-07 | $20.74 | $24.40 | 269,200 | — | — |
| 2013-08-06 | $20.83 | $24.51 | 243,000 | — | — |
| 2013-08-05 | $20.65 | $24.29 | 201,300 | — | — |
| 2013-08-02 | $20.41 | $24.01 | 242,100 | — | — |
| 2013-08-01 | $20.29 | $23.87 | 194,100 | — | — |
| 2013-07-31 | $20.73 | $24.39 | 283,500 | — | — |
| 2013-07-30 | $21.21 | $24.95 | 223,100 | — | — |
| 2013-07-29 | $21.34 | $25.11 | 57,800 | — | — |
| 2013-07-26 | $21.86 | $25.72 | 270,500 | — | — |
| 2013-07-25 | $21.94 | $25.81 | 1,525,600 | — | — |
| 2013-07-24 | $21.09 | $24.81 | 1,312,700 | — | — |
| 2013-07-23 | $21.31 | $25.07 | 182,000 | — | — |
| 2013-07-22 | $21.15 | $24.88 | 194,800 | — | — |
| 2013-07-19 | $21.05 | $24.77 | 1,117,700 | — | — |
| 2013-07-18 | $21.23 | $24.98 | 527,700 | — | — |
| 2013-07-17 | $20.65 | $24.29 | 400,700 | — | — |
| 2013-07-16 | $20.45 | $24.06 | 258,800 | — | — |
| 2013-07-15 | $20.44 | $24.05 | 204,900 | — | — |
| 2013-07-12 | $20.20 | $23.77 | 146,400 | — | — |
| 2013-07-11 | $20.03 | $23.57 | 365,600 | — | — |
| 2013-07-10 | $19.49 | $22.93 | 604,700 | — | — |
| 2013-07-09 | $19.90 | $23.41 | 189,600 | — | — |
| 2013-07-08 | $19.80 | $23.29 | 177,600 | — | — |
| 2013-07-05 | $19.85 | $23.35 | 315,800 | — | — |
| 2013-07-03 | $20.01 | $23.54 | 169,600 | — | — |
| 2013-07-02 | $20.43 | $24.04 | 318,000 | — | — |
| 2013-07-01 | $19.94 | $23.46 | 155,900 | — | — |
| 2013-06-28 | $19.95 | $23.47 | 801,100 | — | — |
| 2013-06-27 | $19.99 | $23.52 | 289,200 | — | — |
| 2013-06-26 | $19.97 | $23.49 | 645,300 | — | — |
| 2013-06-25 | $19.69 | $22.81 | 873,100 | — | — |
| 2013-06-24 | $19.57 | $22.67 | 470,500 | — | — |
| 2013-06-21 | $19.84 | $22.99 | 903,800 | — | — |
| 2013-06-20 | $20.00 | $23.17 | 546,800 | — | — |
| 2013-06-19 | $20.69 | $23.97 | 231,500 | — | — |
| 2013-06-18 | $21.38 | $24.77 | 247,000 | — | — |
| 2013-06-17 | $21.25 | $24.62 | 414,000 | — | — |
| 2013-06-14 | $21.17 | $24.53 | 238,300 | — | — |
| 2013-06-13 | $20.80 | $24.10 | 349,400 | — | — |
| 2013-06-12 | $20.42 | $23.66 | 705,200 | — | — |
| 2013-06-11 | $21.12 | $24.47 | 104,900 | — | — |
| 2013-06-10 | $21.49 | $24.90 | 144,300 | — | — |
| 2013-06-07 | $21.64 | $25.07 | 175,600 | — | — |
| 2013-06-06 | $21.67 | $25.11 | 344,200 | — | — |
| 2013-06-05 | $21.37 | $24.76 | 232,500 | — | — |
| 2013-06-04 | $21.71 | $25.15 | 485,300 | — | — |
| 2013-06-03 | $21.84 | $25.30 | 397,800 | — | — |
| 2013-05-31 | $22.00 | $25.49 | 454,700 | — | — |
| 2013-05-30 | $22.79 | $26.40 | 547,400 | — | — |
| 2013-05-29 | $22.64 | $26.23 | 840,100 | — | — |
| 2013-05-28 | $23.25 | $26.94 | 359,100 | — | — |
| 2013-05-24 | $23.05 | $26.71 | 247,300 | — | — |
| 2013-05-23 | $23.06 | $26.72 | 310,100 | — | — |
| 2013-05-22 | $23.27 | $26.96 | 544,700 | — | — |
| 2013-05-21 | $23.62 | $27.37 | 145,500 | — | — |
| 2013-05-20 | $23.40 | $27.11 | 210,600 | — | — |
| 2013-05-17 | $23.59 | $27.33 | 254,100 | — | — |
| 2013-05-16 | $23.92 | $27.71 | 825,100 | — | — |
| 2013-05-15 | $23.75 | $27.52 | 364,400 | — | — |
| 2013-05-14 | $23.22 | $26.90 | 164,200 | — | — |
| 2013-05-13 | $23.08 | $26.74 | 236,200 | — | — |
| 2013-05-10 | $23.00 | $26.65 | 286,500 | — | — |
| 2013-05-09 | $22.70 | $26.30 | 259,900 | — | — |
| 2013-05-08 | $22.53 | $26.10 | 253,400 | — | — |
| 2013-05-07 | $22.54 | $26.11 | 311,300 | — | — |
| 2013-05-06 | $22.09 | $25.59 | 207,400 | — | — |
| 2013-05-03 | $22.16 | $25.67 | 162,300 | — | — |
| 2013-05-02 | $21.86 | $25.33 | 203,900 | — | — |
| 2013-05-01 | $21.68 | $25.12 | 325,600 | — | — |
| 2013-04-30 | $22.04 | $25.54 | 314,400 | — | — |
| 2013-04-29 | $21.91 | $25.38 | 152,800 | — | — |
| 2013-04-26 | $21.83 | $25.29 | 196,200 | — | — |
| 2013-04-25 | $22.17 | $25.69 | 187,400 | — | — |
| 2013-04-24 | $22.16 | $25.67 | 147,600 | — | — |
| 2013-04-23 | $22.44 | $26.00 | 204,500 | — | — |
| 2013-04-22 | $22.28 | $25.81 | 328,300 | — | — |
| 2013-04-19 | $22.44 | $26.00 | 1,436,700 | — | — |
| 2013-04-18 | $21.36 | $24.75 | 180,000 | — | — |
| 2013-04-17 | $21.44 | $24.84 | 291,700 | — | — |
| 2013-04-16 | $22.09 | $25.59 | 249,500 | — | — |
| 2013-04-15 | $21.63 | $25.06 | 231,300 | — | — |
| 2013-04-12 | $22.15 | $25.66 | 263,900 | — | — |
| 2013-04-11 | $22.12 | $25.63 | 217,400 | — | — |
| 2013-04-10 | $21.73 | $25.18 | 302,000 | — | — |
| 2013-04-09 | $21.37 | $24.76 | 176,000 | — | — |
| 2013-04-08 | $21.48 | $24.89 | 367,000 | — | — |
| 2013-04-05 | $21.36 | $24.75 | 243,000 | — | — |
| 2013-04-04 | $21.61 | $25.04 | 217,000 | — | — |
| 2013-04-03 | $21.58 | $25.00 | 240,800 | — | — |
| 2013-04-02 | $21.43 | $24.83 | 305,600 | — | — |
| 2013-04-01 | $21.26 | $24.63 | 324,100 | — | — |
| 2013-03-28 | $21.27 | $24.64 | 418,900 | — | — |
| 2013-03-27 | $21.32 | $24.70 | 247,200 | — | — |
| 2013-03-26 | $21.19 | $24.55 | 393,300 | — | — |
| 2013-03-25 | $21.47 | $24.53 | 287,200 | — | — |
| 2013-03-22 | $21.47 | $24.53 | 312,800 | — | — |
| 2013-03-21 | $21.37 | $24.41 | 387,200 | — | — |
| 2013-03-20 | $21.56 | $24.63 | 134,400 | — | — |
| 2013-03-19 | $21.59 | $24.66 | 226,300 | — | — |
| 2013-03-18 | $21.97 | $25.10 | 322,700 | — | — |
| 2013-03-15 | $22.06 | $25.20 | 824,100 | — | — |
| 2013-03-14 | $21.61 | $24.69 | 181,800 | — | — |
| 2013-03-13 | $21.62 | $24.70 | 117,400 | — | — |
| 2013-03-12 | $21.58 | $24.65 | 119,300 | — | — |
| 2013-03-11 | $21.65 | $24.73 | 158,500 | — | — |
| 2013-03-08 | $21.60 | $24.68 | 318,900 | — | — |
| 2013-03-07 | $21.60 | $24.68 | 174,600 | — | — |
| 2013-03-06 | $21.55 | $24.62 | 161,800 | — | — |
| 2013-03-05 | $21.70 | $24.79 | 504,700 | — | — |
| 2013-03-04 | $21.81 | $24.92 | 407,500 | — | — |
| 2013-03-01 | $21.30 | $24.33 | 259,600 | — | — |
| 2013-02-28 | $21.21 | $24.23 | 446,100 | — | — |
| 2013-02-27 | $20.89 | $23.86 | 361,800 | — | — |
| 2013-02-26 | $20.53 | $23.45 | 272,000 | — | — |
| 2013-02-25 | $20.61 | $23.54 | 244,800 | — | — |
| 2013-02-22 | $20.87 | $23.84 | 274,000 | — | — |
| 2013-02-21 | $20.63 | $23.57 | 477,500 | — | — |
| 2013-02-20 | $20.43 | $23.34 | 263,100 | — | — |
| 2013-02-19 | $20.96 | $23.94 | 906,300 | — | — |
| 2013-02-15 | $20.58 | $23.51 | 350,300 | — | — |
| 2013-02-14 | $20.30 | $23.19 | 243,700 | — | — |
| 2013-02-13 | $20.59 | $23.52 | 212,700 | — | — |
| 2013-02-12 | $20.54 | $23.46 | 212,700 | — | — |
| 2013-02-11 | $20.19 | $23.06 | 162,700 | — | — |
| 2013-02-08 | $20.19 | $23.06 | 252,000 | — | — |
| 2013-02-07 | $20.20 | $23.08 | 335,700 | — | — |
| 2013-02-06 | $20.34 | $23.24 | 268,800 | — | — |
| 2013-02-05 | $20.20 | $23.08 | 454,300 | — | — |
| 2013-02-04 | $20.46 | $23.37 | 599,100 | — | — |
| 2013-02-01 | $20.32 | $23.21 | 935,000 | — | — |
| 2013-01-31 | $19.72 | $22.53 | 847,100 | — | — |
| 2013-01-30 | $19.75 | $22.56 | 448,600 | — | — |
| 2013-01-29 | $19.69 | $22.49 | 613,600 | — | — |
| 2013-01-28 | $19.64 | $22.44 | 525,600 | — | — |
| 2013-01-25 | $19.68 | $22.48 | 345,800 | — | — |
| 2013-01-24 | $19.82 | $22.64 | 387,600 | — | — |
| 2013-01-23 | $19.88 | $22.71 | 411,800 | — | — |
| 2013-01-22 | $20.16 | $23.03 | 459,100 | — | — |
| 2013-01-18 | $19.96 | $22.80 | 396,400 | — | — |
| 2013-01-17 | $19.61 | $22.40 | 935,600 | — | — |
| 2013-01-16 | $19.22 | $21.96 | 4,239,200 | — | — |
| 2013-01-15 | $18.85 | $21.53 | 219,000 | — | — |
| 2013-01-14 | $18.85 | $21.53 | 406,300 | — | — |
| 2013-01-11 | $18.68 | $21.34 | 324,600 | — | — |
| 2013-01-10 | $18.62 | $21.27 | 449,800 | — | — |
| 2013-01-09 | $18.54 | $21.18 | 588,600 | — | — |
| 2013-01-08 | $18.60 | $21.25 | 643,800 | — | — |
| 2013-01-07 | $18.22 | $20.81 | 226,100 | — | — |
| 2013-01-04 | $18.12 | $20.70 | 265,000 | — | — |
| 2013-01-03 | $18.11 | $20.69 | 286,400 | — | — |
| 2013-01-02 | $18.26 | $20.86 | 449,300 | — | — |