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
- 1993-04-20 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 | $28.37 | $50.77 | 19,300 | — | — |
| 2013-12-30 | $28.32 | $50.68 | 8,600 | — | — |
| 2013-12-27 | $28.42 | $50.86 | 10,600 | — | — |
| 2013-12-26 | $28.43 | $50.88 | 57,500 | — | — |
| 2013-12-24 | $28.35 | $50.74 | 13,300 | — | — |
| 2013-12-23 | $28.76 | $51.47 | 27,200 | — | — |
| 2013-12-20 | $27.96 | $50.04 | 82,200 | — | — |
| 2013-12-19 | $27.65 | $49.48 | 21,400 | — | — |
| 2013-12-18 | $27.96 | $50.04 | 33,300 | — | — |
| 2013-12-17 | $27.19 | $48.46 | 18,700 | — | — |
| 2013-12-16 | $27.40 | $48.84 | 17,000 | — | — |
| 2013-12-13 | $27.30 | $48.66 | 16,200 | — | — |
| 2013-12-12 | $26.84 | $47.84 | 13,800 | — | — |
| 2013-12-11 | $26.47 | $47.18 | 27,700 | — | — |
| 2013-12-10 | $26.97 | $48.07 | 22,700 | — | — |
| 2013-12-09 | $27.46 | $48.94 | 29,700 | — | — |
| 2013-12-06 | $27.64 | $49.27 | 20,400 | — | — |
| 2013-12-05 | $27.23 | $48.53 | 23,000 | — | — |
| 2013-12-04 | $26.97 | $48.07 | 19,400 | — | — |
| 2013-12-03 | $27.09 | $48.29 | 27,600 | — | — |
| 2013-12-02 | $27.08 | $48.27 | 16,500 | — | — |
| 2013-11-29 | $27.59 | $49.18 | 9,100 | — | — |
| 2013-11-27 | $27.50 | $49.02 | 27,300 | — | — |
| 2013-11-26 | $27.11 | $48.32 | 26,700 | — | — |
| 2013-11-25 | $27.09 | $48.29 | 21,500 | — | — |
| 2013-11-22 | $26.90 | $47.95 | 25,400 | — | — |
| 2013-11-21 | $26.28 | $46.84 | 43,300 | — | — |
| 2013-11-20 | $25.98 | $46.31 | 7,100 | — | — |
| 2013-11-19 | $25.60 | $45.63 | 11,700 | — | — |
| 2013-11-18 | $25.69 | $45.79 | 11,800 | — | — |
| 2013-11-15 | $25.91 | $46.18 | 26,600 | — | — |
| 2013-11-14 | $26.14 | $46.59 | 10,700 | — | — |
| 2013-11-13 | $25.85 | $46.07 | 14,600 | — | — |
| 2013-11-12 | $25.74 | $45.88 | 53,600 | — | — |
| 2013-11-11 | $25.57 | $45.58 | 31,800 | — | — |
| 2013-11-08 | $26.25 | $46.79 | 42,300 | — | — |
| 2013-11-07 | $25.48 | $45.42 | 14,800 | — | — |
| 2013-11-06 | $25.91 | $46.18 | 9,200 | — | — |
| 2013-11-05 | $25.75 | $45.90 | 23,500 | — | — |
| 2013-11-04 | $25.56 | $45.56 | 55,200 | — | — |
| 2013-11-01 | $25.25 | $45.01 | 57,400 | — | — |
| 2013-10-31 | $25.29 | $45.08 | 68,700 | — | — |
| 2013-10-30 | $25.26 | $45.02 | 58,600 | — | — |
| 2013-10-29 | $24.17 | $43.08 | 12,600 | — | — |
| 2013-10-28 | $23.90 | $42.60 | 13,300 | — | — |
| 2013-10-25 | $23.76 | $42.35 | 22,100 | — | — |
| 2013-10-24 | $23.77 | $42.37 | 15,100 | — | — |
| 2013-10-23 | $23.66 | $42.17 | 15,900 | — | — |
| 2013-10-22 | $23.72 | $42.28 | 33,100 | — | — |
| 2013-10-21 | $23.75 | $42.33 | 21,400 | — | — |
| 2013-10-18 | $23.78 | $42.39 | 44,000 | — | — |
| 2013-10-17 | $23.85 | $42.51 | 34,900 | — | — |
| 2013-10-16 | $24.12 | $42.99 | 15,400 | — | — |
| 2013-10-15 | $23.77 | $42.37 | 27,000 | — | — |
| 2013-10-14 | $24.10 | $42.96 | 24,700 | — | — |
| 2013-10-11 | $23.91 | $42.62 | 32,000 | — | — |
| 2013-10-10 | $23.36 | $41.64 | 23,100 | — | — |
| 2013-10-09 | $22.63 | $40.34 | 29,600 | — | — |
| 2013-10-08 | $22.50 | $40.10 | 36,100 | — | — |
| 2013-10-07 | $22.50 | $40.10 | 13,600 | — | — |
| 2013-10-04 | $22.52 | $40.14 | 15,000 | — | — |
| 2013-10-03 | $22.61 | $40.30 | 26,300 | — | — |
| 2013-10-02 | $22.55 | $40.19 | 38,100 | — | — |
| 2013-10-01 | $22.85 | $40.73 | 36,200 | — | — |
| 2013-09-30 | $22.78 | $40.60 | 46,900 | — | — |
| 2013-09-27 | $22.52 | $40.14 | 19,500 | — | — |
| 2013-09-26 | $22.67 | $40.41 | 60,800 | — | — |
| 2013-09-25 | $22.53 | $40.16 | 20,800 | — | — |
| 2013-09-24 | $22.50 | $40.10 | 50,000 | — | — |
| 2013-09-23 | $22.38 | $39.89 | 38,800 | — | — |
| 2013-09-20 | $22.15 | $39.48 | 70,900 | — | — |
| 2013-09-19 | $21.90 | $39.03 | 55,000 | — | — |
| 2013-09-18 | $21.55 | $38.41 | 58,800 | — | — |
| 2013-09-17 | $21.56 | $38.23 | 22,000 | — | — |
| 2013-09-16 | $20.99 | $37.22 | 53,200 | — | — |
| 2013-09-13 | $20.90 | $37.06 | 830,300 | — | — |
| 2013-09-12 | $20.78 | $36.85 | 168,500 | — | — |
| 2013-09-11 | $20.77 | $36.83 | 25,500 | — | — |
| 2013-09-10 | $20.82 | $36.92 | 11,200 | — | — |
| 2013-09-09 | $20.72 | $36.74 | 31,200 | — | — |
| 2013-09-06 | $20.56 | $36.46 | 32,400 | — | — |
| 2013-09-05 | $20.68 | $36.67 | 7,900 | — | — |
| 2013-09-04 | $20.50 | $36.35 | 18,000 | — | — |
| 2013-09-03 | $20.69 | $36.69 | 27,200 | — | — |
| 2013-08-30 | $20.50 | $36.35 | 38,400 | — | — |
| 2013-08-29 | $21.06 | $37.35 | 14,800 | — | — |
| 2013-08-28 | $20.81 | $36.90 | 96,500 | — | — |
| 2013-08-27 | $20.60 | $36.53 | 37,100 | — | — |
| 2013-08-26 | $21.39 | $37.93 | 24,500 | — | — |
| 2013-08-23 | $21.58 | $38.27 | 29,500 | — | — |
| 2013-08-22 | $21.72 | $38.52 | 11,400 | — | — |
| 2013-08-21 | $21.31 | $37.79 | 15,000 | — | — |
| 2013-08-20 | $21.69 | $38.46 | 18,300 | — | — |
| 2013-08-19 | $21.40 | $37.95 | 25,200 | — | — |
| 2013-08-16 | $21.50 | $38.13 | 47,800 | — | — |
| 2013-08-15 | $21.58 | $38.27 | 36,600 | — | — |
| 2013-08-14 | $22.02 | $39.05 | 28,900 | — | — |
| 2013-08-13 | $22.17 | $39.31 | 28,600 | — | — |
| 2013-08-12 | $22.12 | $39.23 | 48,900 | — | — |
| 2013-08-09 | $22.00 | $39.01 | 60,200 | — | — |
| 2013-08-08 | $22.21 | $39.38 | 63,100 | — | — |
| 2013-08-07 | $21.81 | $38.68 | 80,900 | — | — |
| 2013-08-06 | $22.13 | $39.24 | 47,000 | — | — |
| 2013-08-05 | $22.23 | $39.42 | 72,900 | — | — |
| 2013-08-02 | $21.74 | $38.55 | 10,400 | — | — |
| 2013-08-01 | $21.72 | $38.52 | 17,900 | — | — |
| 2013-07-31 | $21.66 | $38.41 | 32,000 | — | — |
| 2013-07-30 | $21.80 | $38.66 | 32,300 | — | — |
| 2013-07-29 | $22.29 | $39.53 | 53,800 | — | — |
| 2013-07-26 | $22.44 | $39.79 | 50,400 | — | — |
| 2013-07-25 | $22.40 | $39.72 | 59,300 | — | — |
| 2013-07-24 | $22.39 | $39.70 | 27,400 | — | — |
| 2013-07-23 | $22.15 | $39.28 | 89,500 | — | — |
| 2013-07-22 | $22.69 | $40.24 | 38,400 | — | — |
| 2013-07-19 | $22.97 | $40.73 | 46,300 | — | — |
| 2013-07-18 | $23.07 | $40.91 | 40,600 | — | — |
| 2013-07-17 | $22.86 | $40.54 | 48,900 | — | — |
| 2013-07-16 | $22.48 | $39.86 | 64,200 | — | — |
| 2013-07-15 | $22.53 | $39.95 | 27,900 | — | — |
| 2013-07-12 | $22.50 | $39.90 | 40,900 | — | — |
| 2013-07-11 | $22.58 | $40.04 | 22,300 | — | — |
| 2013-07-10 | $22.71 | $40.27 | 47,500 | — | — |
| 2013-07-09 | $22.87 | $40.56 | 46,500 | — | — |
| 2013-07-08 | $22.81 | $40.45 | 29,700 | — | — |
| 2013-07-05 | $22.59 | $40.06 | 79,200 | — | — |
| 2013-07-03 | $21.77 | $38.60 | 15,200 | — | — |
| 2013-07-02 | $21.41 | $37.97 | 31,000 | — | — |
| 2013-07-01 | $21.35 | $37.86 | 37,800 | — | — |
| 2013-06-28 | $21.33 | $37.82 | 122,100 | — | — |
| 2013-06-27 | $21.25 | $37.68 | 45,600 | — | — |
| 2013-06-26 | $20.94 | $37.13 | 50,100 | — | — |
| 2013-06-25 | $21.16 | $37.52 | 70,900 | — | — |
| 2013-06-24 | $20.95 | $37.15 | 37,300 | — | — |
| 2013-06-21 | $21.37 | $37.90 | 126,400 | — | — |
| 2013-06-20 | $21.36 | $37.88 | 55,400 | — | — |
| 2013-06-19 | $21.55 | $38.21 | 27,300 | — | — |
| 2013-06-18 | $21.75 | $38.37 | 42,000 | — | — |
| 2013-06-17 | $21.45 | $37.84 | 74,000 | — | — |
| 2013-06-14 | $21.00 | $37.05 | 42,800 | — | — |
| 2013-06-13 | $21.22 | $37.44 | 16,900 | — | — |
| 2013-06-12 | $20.93 | $36.93 | 16,100 | — | — |
| 2013-06-11 | $20.97 | $37.00 | 66,100 | — | — |
| 2013-06-10 | $21.00 | $37.05 | 75,200 | — | — |
| 2013-06-07 | $20.77 | $36.65 | 26,300 | — | — |
| 2013-06-06 | $20.51 | $36.19 | 38,000 | — | — |
| 2013-06-05 | $20.40 | $35.99 | 52,000 | — | — |
| 2013-06-04 | $20.50 | $36.17 | 55,500 | — | — |
| 2013-06-03 | $20.40 | $35.99 | 88,900 | — | — |
| 2013-05-31 | $19.96 | $35.22 | 48,300 | — | — |
| 2013-05-30 | $20.29 | $35.80 | 27,700 | — | — |
| 2013-05-29 | $20.05 | $35.37 | 36,600 | — | — |
| 2013-05-28 | $20.05 | $35.37 | 40,200 | — | — |
| 2013-05-24 | $19.74 | $34.83 | 23,900 | — | — |
| 2013-05-23 | $19.40 | $34.23 | 66,600 | — | — |
| 2013-05-22 | $19.29 | $34.03 | 61,600 | — | — |
| 2013-05-21 | $19.75 | $34.85 | 49,000 | — | — |
| 2013-05-20 | $19.85 | $35.02 | 27,100 | — | — |
| 2013-05-17 | $19.45 | $34.32 | 31,500 | — | — |
| 2013-05-16 | $19.22 | $33.91 | 14,200 | — | — |
| 2013-05-15 | $19.17 | $33.82 | 36,100 | — | — |
| 2013-05-14 | $19.06 | $33.63 | 78,700 | — | — |
| 2013-05-13 | $18.85 | $33.26 | 77,200 | — | — |
| 2013-05-10 | $19.31 | $34.07 | 59,800 | — | — |
| 2013-05-09 | $19.46 | $34.33 | 41,800 | — | — |
| 2013-05-08 | $19.11 | $33.72 | 40,900 | — | — |
| 2013-05-07 | $19.15 | $33.79 | 56,600 | — | — |
| 2013-05-06 | $19.08 | $33.66 | 72,300 | — | — |
| 2013-05-03 | $18.78 | $33.13 | 139,400 | — | — |
| 2013-05-02 | $18.74 | $33.06 | 53,100 | — | — |
| 2013-05-01 | $17.95 | $31.67 | 125,500 | — | — |
| 2013-04-30 | $17.47 | $30.82 | 31,300 | — | — |
| 2013-04-29 | $16.37 | $28.88 | 14,300 | — | — |
| 2013-04-26 | $16.30 | $28.76 | 18,400 | — | — |
| 2013-04-25 | $16.42 | $28.97 | 53,300 | — | — |
| 2013-04-24 | $16.36 | $28.86 | 14,500 | — | — |
| 2013-04-23 | $16.54 | $29.18 | 22,900 | — | — |
| 2013-04-22 | $16.11 | $28.42 | 18,400 | — | — |
| 2013-04-19 | $16.07 | $28.35 | 16,700 | — | — |
| 2013-04-18 | $15.77 | $27.82 | 15,900 | — | — |
| 2013-04-17 | $15.94 | $28.12 | 28,600 | — | — |
| 2013-04-16 | $15.90 | $28.05 | 73,100 | — | — |
| 2013-04-15 | $15.91 | $28.07 | 61,900 | — | — |
| 2013-04-12 | $16.83 | $29.69 | 16,300 | — | — |
| 2013-04-11 | $16.89 | $29.80 | 8,400 | — | — |
| 2013-04-10 | $16.75 | $29.55 | 27,200 | — | — |
| 2013-04-09 | $16.45 | $29.02 | 30,500 | — | — |
| 2013-04-08 | $16.43 | $28.99 | 16,700 | — | — |
| 2013-04-05 | $16.35 | $28.85 | 127,400 | — | — |
| 2013-04-04 | $16.63 | $29.34 | 9,000 | — | — |
| 2013-04-03 | $16.42 | $28.97 | 26,300 | — | — |
| 2013-04-02 | $16.69 | $29.45 | 13,100 | — | — |
| 2013-04-01 | $16.74 | $29.53 | 38,700 | — | — |
| 2013-03-28 | $17.10 | $30.17 | 26,800 | — | — |
| 2013-03-27 | $17.46 | $30.81 | 40,700 | — | — |
| 2013-03-26 | $17.45 | $30.79 | 9,400 | — | — |
| 2013-03-25 | $17.36 | $30.63 | 15,000 | — | — |
| 2013-03-22 | $17.25 | $30.43 | 18,700 | — | — |
| 2013-03-21 | $17.18 | $30.31 | 17,900 | — | — |
| 2013-03-20 | $17.16 | $30.28 | 10,500 | — | — |
| 2013-03-19 | $17.14 | $30.24 | 12,400 | — | — |
| 2013-03-18 | $17.36 | $30.63 | 8,800 | — | — |
| 2013-03-15 | $17.55 | $30.96 | 68,200 | — | — |
| 2013-03-14 | $17.44 | $30.61 | 13,100 | — | — |
| 2013-03-13 | $17.28 | $30.33 | 8,700 | — | — |
| 2013-03-12 | $17.29 | $30.35 | 16,600 | — | — |
| 2013-03-11 | $17.56 | $30.82 | 30,300 | — | — |
| 2013-03-08 | $17.90 | $31.42 | 35,100 | — | — |
| 2013-03-07 | $17.47 | $30.66 | 33,000 | — | — |
| 2013-03-06 | $17.41 | $30.56 | 25,700 | — | — |
| 2013-03-05 | $17.31 | $30.38 | 27,800 | — | — |
| 2013-03-04 | $16.90 | $29.66 | 20,000 | — | — |
| 2013-03-01 | $17.01 | $29.86 | 10,700 | — | — |
| 2013-02-28 | $17.05 | $29.93 | 51,800 | — | — |
| 2013-02-27 | $16.93 | $29.72 | 34,600 | — | — |
| 2013-02-26 | $16.73 | $29.36 | 20,300 | — | — |
| 2013-02-25 | $16.54 | $29.03 | 36,700 | — | — |
| 2013-02-22 | $17.02 | $29.87 | 15,200 | — | — |
| 2013-02-21 | $16.86 | $29.59 | 18,400 | — | — |
| 2013-02-20 | $16.87 | $29.61 | 38,700 | — | — |
| 2013-02-19 | $17.06 | $29.94 | 30,600 | — | — |
| 2013-02-15 | $16.95 | $29.75 | 26,000 | — | — |
| 2013-02-14 | $16.85 | $29.58 | 29,200 | — | — |
| 2013-02-13 | $16.83 | $29.54 | 9,700 | — | — |
| 2013-02-12 | $16.68 | $29.28 | 10,900 | — | — |
| 2013-02-11 | $16.55 | $29.05 | 23,100 | — | — |
| 2013-02-08 | $16.78 | $29.45 | 12,000 | — | — |
| 2013-02-07 | $16.56 | $29.07 | 26,900 | — | — |
| 2013-02-06 | $16.59 | $29.12 | 41,600 | — | — |
| 2013-02-05 | $16.57 | $29.08 | 123,900 | — | — |
| 2013-02-04 | $16.65 | $29.22 | 33,700 | — | — |
| 2013-02-01 | $16.83 | $29.54 | 93,000 | — | — |
| 2013-01-31 | $16.48 | $28.93 | 41,100 | — | — |
| 2013-01-30 | $16.31 | $28.63 | 32,600 | — | — |
| 2013-01-29 | $17.05 | $29.93 | 28,900 | — | — |
| 2013-01-28 | $16.87 | $29.61 | 27,700 | — | — |
| 2013-01-25 | $16.55 | $29.05 | 121,600 | — | — |
| 2013-01-24 | $16.69 | $29.29 | 44,200 | — | — |
| 2013-01-23 | $16.68 | $29.28 | 23,700 | — | — |
| 2013-01-22 | $17.09 | $30.00 | 25,100 | — | — |
| 2013-01-18 | $17.15 | $30.10 | 117,700 | — | — |
| 2013-01-17 | $16.72 | $29.35 | 22,700 | — | — |
| 2013-01-16 | $16.88 | $29.63 | 25,200 | — | — |
| 2013-01-15 | $16.89 | $29.65 | 13,700 | — | — |
| 2013-01-14 | $16.59 | $29.12 | 10,500 | — | — |
| 2013-01-11 | $16.64 | $29.21 | 24,400 | — | — |
| 2013-01-10 | $17.01 | $29.86 | 39,500 | — | — |
| 2013-01-09 | $16.98 | $29.80 | 14,800 | — | — |
| 2013-01-08 | $16.99 | $29.82 | 21,400 | — | — |
| 2013-01-07 | $16.98 | $29.80 | 24,000 | — | — |
| 2013-01-04 | $17.31 | $30.38 | 56,500 | — | — |
| 2013-01-03 | $17.40 | $30.54 | 17,000 | — | — |
| 2013-01-02 | $17.32 | $30.40 | 109,000 | — | — |