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
- 1993-06-10 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 | $26.81 | $26.81 | 583,800 | — | — |
| 2013-12-30 | $25.33 | $25.33 | 335,600 | — | — |
| 2013-12-27 | $25.28 | $25.28 | 242,400 | — | — |
| 2013-12-26 | $25.44 | $25.44 | 313,000 | — | — |
| 2013-12-24 | $26.12 | $26.12 | 131,300 | — | — |
| 2013-12-23 | $26.36 | $26.36 | 405,600 | — | — |
| 2013-12-20 | $26.01 | $26.01 | 643,800 | — | — |
| 2013-12-19 | $25.79 | $25.79 | 1,012,000 | — | — |
| 2013-12-18 | $25.38 | $25.38 | 466,200 | — | — |
| 2013-12-17 | $24.87 | $24.87 | 285,600 | — | — |
| 2013-12-16 | $24.39 | $24.39 | 180,600 | — | — |
| 2013-12-13 | $24.38 | $24.38 | 208,300 | — | — |
| 2013-12-12 | $24.31 | $24.31 | 287,500 | — | — |
| 2013-12-11 | $24.14 | $24.14 | 217,600 | — | — |
| 2013-12-10 | $24.33 | $24.33 | 163,500 | — | — |
| 2013-12-09 | $24.62 | $24.62 | 210,100 | — | — |
| 2013-12-06 | $24.57 | $24.57 | 388,800 | — | — |
| 2013-12-05 | $24.00 | $24.00 | 1,132,900 | — | — |
| 2013-12-04 | $23.35 | $23.35 | 187,500 | — | — |
| 2013-12-03 | $23.14 | $23.14 | 341,400 | — | — |
| 2013-12-02 | $23.86 | $23.86 | 196,700 | — | — |
| 2013-11-29 | $24.16 | $24.16 | 150,500 | — | — |
| 2013-11-27 | $24.01 | $24.01 | 157,600 | — | — |
| 2013-11-26 | $24.00 | $24.00 | 249,500 | — | — |
| 2013-11-25 | $23.78 | $23.78 | 138,600 | — | — |
| 2013-11-22 | $24.01 | $24.01 | 181,900 | — | — |
| 2013-11-21 | $24.00 | $24.00 | 192,900 | — | — |
| 2013-11-20 | $23.71 | $23.71 | 171,000 | — | — |
| 2013-11-19 | $23.71 | $23.71 | 445,100 | — | — |
| 2013-11-18 | $24.36 | $24.36 | 219,000 | — | — |
| 2013-11-15 | $24.36 | $24.36 | 299,300 | — | — |
| 2013-11-14 | $24.65 | $24.65 | 505,200 | — | — |
| 2013-11-13 | $23.46 | $23.46 | 338,400 | — | — |
| 2013-11-12 | $23.00 | $23.00 | 128,700 | — | — |
| 2013-11-11 | $22.88 | $22.88 | 164,000 | — | — |
| 2013-11-08 | $22.99 | $22.99 | 403,300 | — | — |
| 2013-11-07 | $22.80 | $22.80 | 386,500 | — | — |
| 2013-11-06 | $24.18 | $24.18 | 365,800 | — | — |
| 2013-11-05 | $24.72 | $24.72 | 513,400 | — | — |
| 2013-11-04 | $24.25 | $24.25 | 760,000 | — | — |
| 2013-11-01 | $23.75 | $23.75 | 1,068,700 | — | — |
| 2013-10-31 | $23.35 | $23.35 | 1,608,800 | — | — |
| 2013-10-30 | $20.77 | $20.77 | 605,300 | — | — |
| 2013-10-29 | $21.27 | $21.27 | 202,100 | — | — |
| 2013-10-28 | $21.08 | $21.08 | 191,700 | — | — |
| 2013-10-25 | $21.01 | $21.01 | 200,900 | — | — |
| 2013-10-24 | $21.27 | $21.27 | 213,600 | — | — |
| 2013-10-23 | $20.99 | $20.99 | 516,300 | — | — |
| 2013-10-22 | $21.19 | $21.19 | 288,300 | — | — |
| 2013-10-21 | $20.70 | $20.70 | 345,700 | — | — |
| 2013-10-18 | $20.67 | $20.67 | 219,000 | — | — |
| 2013-10-17 | $20.08 | $20.08 | 188,900 | — | — |
| 2013-10-16 | $19.94 | $19.94 | 272,000 | — | — |
| 2013-10-15 | $19.91 | $19.91 | 79,300 | — | — |
| 2013-10-14 | $20.21 | $20.21 | 144,700 | — | — |
| 2013-10-11 | $19.80 | $19.80 | 182,400 | — | — |
| 2013-10-10 | $19.83 | $19.83 | 182,500 | — | — |
| 2013-10-09 | $19.26 | $19.26 | 134,800 | — | — |
| 2013-10-08 | $19.40 | $19.40 | 229,200 | — | — |
| 2013-10-07 | $19.62 | $19.62 | 212,000 | — | — |
| 2013-10-04 | $19.88 | $19.88 | 203,400 | — | — |
| 2013-10-03 | $19.85 | $19.85 | 293,400 | — | — |
| 2013-10-02 | $19.31 | $19.31 | 190,800 | — | — |
| 2013-10-01 | $19.23 | $19.23 | 146,200 | — | — |
| 2013-09-30 | $19.09 | $19.09 | 181,400 | — | — |
| 2013-09-27 | $19.45 | $19.45 | 289,500 | — | — |
| 2013-09-26 | $19.55 | $19.55 | 207,000 | — | — |
| 2013-09-25 | $19.32 | $19.32 | 185,700 | — | — |
| 2013-09-24 | $19.25 | $19.25 | 172,600 | — | — |
| 2013-09-23 | $19.15 | $19.15 | 134,900 | — | — |
| 2013-09-20 | $19.32 | $19.32 | 295,100 | — | — |
| 2013-09-19 | $19.26 | $19.26 | 203,300 | — | — |
| 2013-09-18 | $19.48 | $19.48 | 319,500 | — | — |
| 2013-09-17 | $19.02 | $19.02 | 183,800 | — | — |
| 2013-09-16 | $18.81 | $18.81 | 294,300 | — | — |
| 2013-09-13 | $18.62 | $18.62 | 276,000 | — | — |
| 2013-09-12 | $18.26 | $18.26 | 282,700 | — | — |
| 2013-09-11 | $18.36 | $18.36 | 296,200 | — | — |
| 2013-09-10 | $18.20 | $18.20 | 480,500 | — | — |
| 2013-09-09 | $17.44 | $17.44 | 229,700 | — | — |
| 2013-09-06 | $17.05 | $17.05 | 116,300 | — | — |
| 2013-09-05 | $17.02 | $17.02 | 266,300 | — | — |
| 2013-09-04 | $16.90 | $16.90 | 269,400 | — | — |
| 2013-09-03 | $16.71 | $16.71 | 254,500 | — | — |
| 2013-08-30 | $16.73 | $16.73 | 181,200 | — | — |
| 2013-08-29 | $17.06 | $17.06 | 174,000 | — | — |
| 2013-08-28 | $16.98 | $16.98 | 208,100 | — | — |
| 2013-08-27 | $16.92 | $16.92 | 155,500 | — | — |
| 2013-08-26 | $17.50 | $17.50 | 256,300 | — | — |
| 2013-08-23 | $17.48 | $17.48 | 245,200 | — | — |
| 2013-08-22 | $17.64 | $17.64 | 101,700 | — | — |
| 2013-08-21 | $17.31 | $17.31 | 125,800 | — | — |
| 2013-08-20 | $17.49 | $17.49 | 181,300 | — | — |
| 2013-08-19 | $17.47 | $17.47 | 229,600 | — | — |
| 2013-08-16 | $17.64 | $17.64 | 282,300 | — | — |
| 2013-08-15 | $17.17 | $17.17 | 199,800 | — | — |
| 2013-08-14 | $17.89 | $17.89 | 169,900 | — | — |
| 2013-08-13 | $17.79 | $17.79 | 262,700 | — | — |
| 2013-08-12 | $18.14 | $18.14 | 158,200 | — | — |
| 2013-08-09 | $18.00 | $18.00 | 173,500 | — | — |
| 2013-08-08 | $17.97 | $17.97 | 263,300 | — | — |
| 2013-08-07 | $18.29 | $18.29 | 309,300 | — | — |
| 2013-08-06 | $18.64 | $18.64 | 198,300 | — | — |
| 2013-08-05 | $19.00 | $19.00 | 411,200 | — | — |
| 2013-08-02 | $18.79 | $18.79 | 405,200 | — | — |
| 2013-08-01 | $18.68 | $18.68 | 1,227,900 | — | — |
| 2013-07-31 | $20.40 | $20.40 | 315,800 | — | — |
| 2013-07-30 | $20.53 | $20.53 | 187,500 | — | — |
| 2013-07-29 | $20.48 | $20.48 | 357,800 | — | — |
| 2013-07-26 | $20.31 | $20.31 | 264,800 | — | — |
| 2013-07-25 | $20.39 | $20.39 | 279,400 | — | — |
| 2013-07-24 | $20.30 | $20.30 | 341,700 | — | — |
| 2013-07-23 | $19.74 | $19.74 | 247,700 | — | — |
| 2013-07-22 | $19.67 | $19.67 | 165,000 | — | — |
| 2013-07-19 | $19.98 | $19.98 | 475,700 | — | — |
| 2013-07-18 | $19.86 | $19.86 | 430,500 | — | — |
| 2013-07-17 | $19.29 | $19.29 | 309,600 | — | — |
| 2013-07-16 | $19.03 | $19.03 | 176,200 | — | — |
| 2013-07-15 | $19.30 | $19.30 | 151,500 | — | — |
| 2013-07-12 | $19.44 | $19.44 | 137,300 | — | — |
| 2013-07-11 | $19.55 | $19.55 | 169,500 | — | — |
| 2013-07-10 | $19.47 | $19.47 | 173,500 | — | — |
| 2013-07-09 | $19.41 | $19.41 | 314,100 | — | — |
| 2013-07-08 | $19.40 | $19.40 | 241,400 | — | — |
| 2013-07-05 | $19.55 | $19.55 | 245,300 | — | — |
| 2013-07-03 | $19.12 | $19.12 | 202,600 | — | — |
| 2013-07-02 | $19.10 | $19.10 | 372,700 | — | — |
| 2013-07-01 | $18.85 | $18.85 | 300,800 | — | — |
| 2013-06-28 | $18.57 | $18.57 | 544,500 | — | — |
| 2013-06-27 | $18.61 | $18.61 | 291,000 | — | — |
| 2013-06-26 | $18.19 | $18.19 | 371,500 | — | — |
| 2013-06-25 | $17.91 | $17.91 | 197,800 | — | — |
| 2013-06-24 | $17.39 | $17.39 | 362,300 | — | — |
| 2013-06-21 | $17.75 | $17.75 | 343,100 | — | — |
| 2013-06-20 | $18.41 | $18.41 | 256,100 | — | — |
| 2013-06-19 | $18.80 | $18.80 | 227,500 | — | — |
| 2013-06-18 | $19.02 | $19.02 | 305,000 | — | — |
| 2013-06-17 | $18.74 | $18.74 | 331,500 | — | — |
| 2013-06-14 | $19.11 | $19.11 | 348,900 | — | — |
| 2013-06-13 | $19.15 | $19.15 | 631,300 | — | — |
| 2013-06-12 | $18.49 | $18.49 | 313,100 | — | — |
| 2013-06-11 | $18.31 | $18.31 | 118,300 | — | — |
| 2013-06-10 | $18.34 | $18.34 | 336,300 | — | — |
| 2013-06-07 | $18.06 | $18.06 | 189,700 | — | — |
| 2013-06-06 | $17.78 | $17.78 | 282,700 | — | — |
| 2013-06-05 | $18.04 | $18.04 | 207,800 | — | — |
| 2013-06-04 | $18.51 | $18.51 | 343,600 | — | — |
| 2013-06-03 | $18.50 | $18.50 | 298,700 | — | — |
| 2013-05-31 | $18.42 | $18.42 | 516,200 | — | — |
| 2013-05-30 | $18.51 | $18.51 | 247,100 | — | — |
| 2013-05-29 | $18.59 | $18.59 | 199,700 | — | — |
| 2013-05-28 | $18.79 | $18.79 | 295,800 | — | — |
| 2013-05-24 | $18.55 | $18.55 | 270,200 | — | — |
| 2013-05-23 | $18.74 | $18.74 | 253,800 | — | — |
| 2013-05-22 | $18.80 | $18.80 | 727,500 | — | — |
| 2013-05-21 | $17.78 | $17.78 | 175,600 | — | — |
| 2013-05-20 | $18.11 | $18.11 | 269,800 | — | — |
| 2013-05-17 | $18.26 | $18.26 | 196,400 | — | — |
| 2013-05-16 | $17.86 | $17.86 | 178,100 | — | — |
| 2013-05-15 | $17.87 | $17.87 | 211,800 | — | — |
| 2013-05-14 | $17.52 | $17.52 | 239,400 | — | — |
| 2013-05-13 | $17.24 | $17.24 | 190,100 | — | — |
| 2013-05-10 | $17.13 | $17.13 | 156,100 | — | — |
| 2013-05-09 | $17.16 | $17.16 | 236,500 | — | — |
| 2013-05-08 | $17.05 | $17.05 | 611,600 | — | — |
| 2013-05-07 | $17.00 | $17.00 | 767,400 | — | — |
| 2013-05-06 | $15.79 | $15.79 | 105,900 | — | — |
| 2013-05-03 | $15.75 | $15.75 | 125,600 | — | — |
| 2013-05-02 | $15.43 | $15.43 | 131,200 | — | — |
| 2013-05-01 | $15.10 | $15.10 | 260,800 | — | — |
| 2013-04-30 | $15.23 | $15.23 | 176,500 | — | — |
| 2013-04-29 | $15.35 | $15.35 | 108,300 | — | — |
| 2013-04-26 | $15.06 | $15.06 | 120,400 | — | — |
| 2013-04-25 | $15.26 | $15.26 | 245,700 | — | — |
| 2013-04-24 | $15.02 | $15.02 | 152,900 | — | — |
| 2013-04-23 | $14.70 | $14.70 | 212,400 | — | — |
| 2013-04-22 | $14.39 | $14.39 | 102,400 | — | — |
| 2013-04-19 | $14.27 | $14.27 | 208,000 | — | — |
| 2013-04-18 | $13.84 | $13.84 | 265,400 | — | — |
| 2013-04-17 | $14.23 | $14.23 | 238,500 | — | — |
| 2013-04-16 | $14.69 | $14.69 | 188,400 | — | — |
| 2013-04-15 | $14.26 | $14.26 | 323,500 | — | — |
| 2013-04-12 | $14.98 | $14.98 | 182,200 | — | — |
| 2013-04-11 | $14.99 | $14.99 | 288,000 | — | — |
| 2013-04-10 | $15.11 | $15.11 | 291,400 | — | — |
| 2013-04-09 | $15.10 | $15.10 | 172,100 | — | — |
| 2013-04-08 | $15.20 | $15.20 | 144,600 | — | — |
| 2013-04-05 | $15.42 | $15.42 | 200,700 | — | — |
| 2013-04-04 | $15.48 | $15.48 | 146,200 | — | — |
| 2013-04-03 | $15.51 | $15.51 | 141,200 | — | — |
| 2013-04-02 | $15.71 | $15.71 | 139,100 | — | — |
| 2013-04-01 | $15.63 | $15.63 | 267,500 | — | — |
| 2013-03-28 | $16.38 | $16.38 | 188,900 | — | — |
| 2013-03-27 | $16.25 | $16.25 | 272,700 | — | — |
| 2013-03-26 | $16.18 | $16.18 | 266,600 | — | — |
| 2013-03-25 | $16.18 | $16.18 | 209,600 | — | — |
| 2013-03-22 | $16.60 | $16.60 | 180,900 | — | — |
| 2013-03-21 | $16.74 | $16.74 | 260,500 | — | — |
| 2013-03-20 | $17.00 | $17.00 | 164,400 | — | — |
| 2013-03-19 | $16.92 | $16.92 | 336,300 | — | — |
| 2013-03-18 | $17.02 | $17.02 | 330,600 | — | — |
| 2013-03-15 | $17.02 | $17.02 | 493,300 | — | — |
| 2013-03-14 | $16.65 | $16.65 | 157,300 | — | — |
| 2013-03-13 | $16.25 | $16.25 | 168,700 | — | — |
| 2013-03-12 | $16.30 | $16.30 | 320,700 | — | — |
| 2013-03-11 | $16.29 | $16.29 | 151,000 | — | — |
| 2013-03-08 | $16.46 | $16.46 | 287,700 | — | — |
| 2013-03-07 | $16.35 | $16.35 | 567,500 | — | — |
| 2013-03-06 | $16.69 | $16.69 | 563,600 | — | — |
| 2013-03-05 | $16.08 | $16.08 | 338,700 | — | — |
| 2013-03-04 | $15.78 | $15.78 | 177,700 | — | — |
| 2013-03-01 | $15.87 | $15.87 | 426,000 | — | — |
| 2013-02-28 | $15.40 | $15.40 | 186,800 | — | — |
| 2013-02-27 | $15.37 | $15.37 | 118,200 | — | — |
| 2013-02-26 | $15.43 | $15.43 | 262,600 | — | — |
| 2013-02-25 | $15.22 | $15.22 | 183,400 | — | — |
| 2013-02-22 | $15.80 | $15.80 | 215,000 | — | — |
| 2013-02-21 | $15.62 | $15.62 | 422,800 | — | — |
| 2013-02-20 | $15.74 | $15.74 | 434,800 | — | — |
| 2013-02-19 | $15.88 | $15.88 | 439,600 | — | — |
| 2013-02-15 | $15.46 | $15.46 | 1,021,300 | — | — |
| 2013-02-14 | $14.50 | $14.50 | 38,000 | — | — |
| 2013-02-13 | $14.52 | $14.52 | 87,200 | — | — |
| 2013-02-12 | $14.50 | $14.50 | 52,100 | — | — |
| 2013-02-11 | $14.55 | $14.55 | 42,000 | — | — |
| 2013-02-08 | $14.46 | $14.46 | 66,300 | — | — |
| 2013-02-07 | $14.40 | $14.40 | 43,900 | — | — |
| 2013-02-06 | $14.50 | $14.50 | 94,800 | — | — |
| 2013-02-05 | $14.51 | $14.51 | 204,300 | — | — |
| 2013-02-04 | $14.30 | $14.30 | 198,500 | — | — |
| 2013-02-01 | $14.92 | $14.92 | 171,700 | — | — |
| 2013-01-31 | $14.48 | $14.48 | 193,200 | — | — |
| 2013-01-30 | $14.38 | $14.38 | 373,100 | — | — |
| 2013-01-29 | $14.59 | $14.59 | 237,500 | — | — |
| 2013-01-28 | $13.91 | $13.91 | 216,900 | — | — |
| 2013-01-25 | $13.69 | $13.69 | 76,800 | — | — |
| 2013-01-24 | $13.63 | $13.63 | 129,000 | — | — |
| 2013-01-23 | $13.83 | $13.83 | 90,000 | — | — |
| 2013-01-22 | $13.83 | $13.83 | 159,000 | — | — |
| 2013-01-18 | $13.55 | $13.55 | 44,600 | — | — |
| 2013-01-17 | $13.71 | $13.71 | 62,800 | — | — |
| 2013-01-16 | $13.68 | $13.68 | 47,200 | — | — |
| 2013-01-15 | $13.75 | $13.75 | 328,100 | — | — |
| 2013-01-14 | $13.83 | $13.83 | 94,200 | — | — |
| 2013-01-11 | $13.87 | $13.87 | 78,900 | — | — |
| 2013-01-10 | $13.55 | $13.55 | 86,000 | — | — |
| 2013-01-09 | $13.65 | $13.65 | 53,100 | — | — |
| 2013-01-08 | $13.63 | $13.63 | 103,600 | — | — |
| 2013-01-07 | $13.90 | $13.90 | 132,200 | — | — |
| 2013-01-04 | $14.19 | $14.19 | 190,300 | — | — |
| 2013-01-03 | $13.88 | $13.88 | 120,200 | — | — |
| 2013-01-02 | $13.70 | $13.70 | 180,100 | — | — |