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
- 2002-08-28 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 | $21.32 | $21.32 | 81,500 | — | — |
| 2013-12-30 | $21.74 | $21.74 | 62,400 | — | — |
| 2013-12-27 | $21.57 | $21.57 | 45,300 | — | — |
| 2013-12-26 | $21.33 | $21.33 | 72,400 | — | — |
| 2013-12-24 | $21.82 | $21.82 | 48,000 | — | — |
| 2013-12-23 | $21.10 | $21.10 | 227,000 | — | — |
| 2013-12-20 | $21.12 | $21.12 | 197,000 | — | — |
| 2013-12-19 | $20.95 | $20.95 | 108,600 | — | — |
| 2013-12-18 | $21.44 | $21.44 | 104,500 | — | — |
| 2013-12-17 | $21.05 | $21.05 | 103,100 | — | — |
| 2013-12-16 | $21.04 | $21.04 | 85,100 | — | — |
| 2013-12-13 | $21.06 | $21.06 | 71,300 | — | — |
| 2013-12-12 | $20.93 | $20.93 | 86,900 | — | — |
| 2013-12-11 | $20.94 | $20.94 | 38,100 | — | — |
| 2013-12-10 | $20.88 | $20.88 | 115,000 | — | — |
| 2013-12-09 | $20.87 | $20.87 | 75,600 | — | — |
| 2013-12-06 | $20.94 | $20.94 | 84,200 | — | — |
| 2013-12-05 | $20.59 | $20.59 | 53,200 | — | — |
| 2013-12-04 | $20.57 | $20.57 | 56,800 | — | — |
| 2013-12-03 | $20.54 | $20.54 | 74,400 | — | — |
| 2013-12-02 | $20.91 | $20.91 | 82,600 | — | — |
| 2013-11-29 | $21.48 | $21.48 | 43,000 | — | — |
| 2013-11-27 | $21.05 | $21.05 | 52,600 | — | — |
| 2013-11-26 | $20.88 | $20.88 | 59,500 | — | — |
| 2013-11-25 | $20.86 | $20.86 | 79,200 | — | — |
| 2013-11-22 | $20.90 | $20.90 | 60,000 | — | — |
| 2013-11-21 | $20.98 | $20.98 | 79,700 | — | — |
| 2013-11-20 | $20.69 | $20.69 | 47,300 | — | — |
| 2013-11-19 | $20.63 | $20.63 | 67,400 | — | — |
| 2013-11-18 | $20.40 | $20.40 | 39,700 | — | — |
| 2013-11-15 | $20.65 | $20.65 | 45,500 | — | — |
| 2013-11-14 | $20.95 | $20.95 | 45,400 | — | — |
| 2013-11-13 | $21.09 | $21.09 | 45,900 | — | — |
| 2013-11-12 | $20.28 | $20.28 | 58,800 | — | — |
| 2013-11-11 | $20.49 | $20.49 | 64,200 | — | — |
| 2013-11-08 | $20.58 | $20.58 | 96,200 | — | — |
| 2013-11-07 | $20.49 | $20.49 | 107,500 | — | — |
| 2013-11-06 | $20.61 | $20.61 | 41,200 | — | — |
| 2013-11-05 | $20.64 | $20.64 | 72,800 | — | — |
| 2013-11-04 | $20.96 | $20.96 | 58,700 | — | — |
| 2013-11-01 | $20.99 | $20.99 | 97,300 | — | — |
| 2013-10-31 | $21.53 | $21.53 | 96,000 | — | — |
| 2013-10-30 | $21.04 | $21.04 | 72,100 | — | — |
| 2013-10-29 | $21.47 | $21.47 | 76,300 | — | — |
| 2013-10-28 | $21.20 | $21.20 | 55,100 | — | — |
| 2013-10-25 | $21.18 | $21.18 | 69,300 | — | — |
| 2013-10-24 | $21.81 | $21.81 | 100,300 | — | — |
| 2013-10-23 | $21.63 | $21.63 | 129,400 | — | — |
| 2013-10-22 | $20.73 | $20.73 | 191,400 | — | — |
| 2013-10-21 | $20.85 | $20.85 | 259,100 | — | — |
| 2013-10-18 | $21.81 | $21.81 | 211,900 | — | — |
| 2013-10-17 | $22.58 | $22.58 | 446,500 | — | — |
| 2013-10-16 | $25.81 | $25.81 | 117,100 | — | — |
| 2013-10-15 | $25.88 | $25.88 | 54,600 | — | — |
| 2013-10-14 | $26.79 | $26.79 | 25,200 | — | — |
| 2013-10-11 | $27.16 | $27.16 | 86,100 | — | — |
| 2013-10-10 | $25.78 | $25.78 | 18,800 | — | — |
| 2013-10-09 | $25.40 | $25.40 | 30,800 | — | — |
| 2013-10-08 | $25.11 | $25.11 | 39,600 | — | — |
| 2013-10-07 | $26.01 | $26.01 | 25,300 | — | — |
| 2013-10-04 | $26.45 | $26.45 | 26,900 | — | — |
| 2013-10-03 | $26.04 | $26.04 | 36,300 | — | — |
| 2013-10-02 | $26.67 | $26.67 | 29,200 | — | — |
| 2013-10-01 | $26.96 | $26.96 | 27,800 | — | — |
| 2013-09-30 | $26.52 | $26.52 | 31,700 | — | — |
| 2013-09-27 | $26.97 | $26.97 | 16,900 | — | — |
| 2013-09-26 | $27.25 | $27.25 | 34,900 | — | — |
| 2013-09-25 | $26.91 | $26.91 | 19,000 | — | — |
| 2013-09-24 | $27.03 | $27.03 | 21,600 | — | — |
| 2013-09-23 | $26.92 | $26.92 | 21,700 | — | — |
| 2013-09-20 | $27.11 | $27.11 | 67,100 | — | — |
| 2013-09-19 | $27.17 | $27.17 | 31,800 | — | — |
| 2013-09-18 | $27.07 | $27.07 | 39,800 | — | — |
| 2013-09-17 | $27.42 | $27.42 | 38,700 | — | — |
| 2013-09-16 | $26.54 | $26.54 | 38,200 | — | — |
| 2013-09-13 | $27.41 | $27.41 | 24,200 | — | — |
| 2013-09-12 | $27.15 | $27.15 | 37,100 | — | — |
| 2013-09-11 | $27.98 | $27.98 | 30,600 | — | — |
| 2013-09-10 | $28.08 | $28.08 | 51,000 | — | — |
| 2013-09-09 | $27.86 | $27.86 | 73,300 | — | — |
| 2013-09-06 | $27.10 | $27.10 | 60,900 | — | — |
| 2013-09-05 | $27.29 | $27.29 | 42,500 | — | — |
| 2013-09-04 | $27.50 | $27.50 | 39,200 | — | — |
| 2013-09-03 | $27.76 | $27.76 | 48,500 | — | — |
| 2013-08-30 | $27.01 | $27.01 | 105,000 | — | — |
| 2013-08-29 | $28.44 | $28.44 | 39,300 | — | — |
| 2013-08-28 | $28.27 | $28.27 | 44,900 | — | — |
| 2013-08-27 | $27.90 | $27.90 | 74,600 | — | — |
| 2013-08-26 | $28.80 | $28.80 | 51,900 | — | — |
| 2013-08-23 | $29.25 | $29.25 | 31,500 | — | — |
| 2013-08-22 | $29.42 | $29.42 | 62,200 | — | — |
| 2013-08-21 | $28.62 | $28.62 | 31,800 | — | — |
| 2013-08-20 | $28.82 | $28.82 | 58,600 | — | — |
| 2013-08-19 | $28.66 | $28.66 | 49,700 | — | — |
| 2013-08-16 | $29.38 | $29.38 | 76,400 | — | — |
| 2013-08-15 | $29.36 | $29.36 | 97,800 | — | — |
| 2013-08-14 | $29.88 | $29.88 | 58,200 | — | — |
| 2013-08-13 | $30.30 | $30.30 | 59,100 | — | — |
| 2013-08-12 | $29.99 | $29.99 | 47,400 | — | — |
| 2013-08-09 | $29.91 | $29.91 | 54,000 | — | — |
| 2013-08-08 | $30.48 | $30.48 | 93,000 | — | — |
| 2013-08-07 | $29.34 | $29.34 | 50,000 | — | — |
| 2013-08-06 | $29.37 | $29.37 | 39,500 | — | — |
| 2013-08-05 | $29.74 | $29.74 | 57,700 | — | — |
| 2013-08-02 | $29.51 | $29.51 | 57,500 | — | — |
| 2013-08-01 | $29.20 | $29.20 | 97,800 | — | — |
| 2013-07-31 | $28.67 | $28.67 | 54,200 | — | — |
| 2013-07-30 | $28.62 | $28.62 | 60,500 | — | — |
| 2013-07-29 | $28.92 | $28.92 | 74,000 | — | — |
| 2013-07-26 | $29.64 | $29.64 | 36,700 | — | — |
| 2013-07-25 | $29.76 | $29.76 | 95,900 | — | — |
| 2013-07-24 | $29.12 | $29.12 | 43,300 | — | — |
| 2013-07-23 | $29.68 | $29.68 | 66,400 | — | — |
| 2013-07-22 | $29.58 | $29.58 | 81,500 | — | — |
| 2013-07-19 | $29.58 | $29.58 | 136,100 | — | — |
| 2013-07-18 | $30.04 | $30.04 | 429,400 | — | — |
| 2013-07-17 | $32.68 | $32.68 | 264,400 | — | — |
| 2013-07-16 | $32.50 | $32.50 | 241,000 | — | — |
| 2013-07-15 | $32.12 | $32.12 | 272,400 | — | — |
| 2013-07-12 | $29.92 | $29.92 | 49,400 | — | — |
| 2013-07-11 | $29.14 | $29.14 | 81,400 | — | — |
| 2013-07-10 | $29.43 | $29.43 | 80,500 | — | — |
| 2013-07-09 | $29.28 | $29.28 | 50,300 | — | — |
| 2013-07-08 | $29.41 | $29.41 | 41,800 | — | — |
| 2013-07-05 | $29.13 | $29.13 | 45,800 | — | — |
| 2013-07-03 | $28.94 | $28.94 | 36,000 | — | — |
| 2013-07-02 | $28.95 | $28.95 | 100,600 | — | — |
| 2013-07-01 | $27.78 | $27.78 | 62,300 | — | — |
| 2013-06-28 | $27.26 | $27.26 | 138,200 | — | — |
| 2013-06-27 | $26.46 | $26.46 | 32,100 | — | — |
| 2013-06-26 | $26.22 | $26.22 | 35,500 | — | — |
| 2013-06-25 | $26.33 | $26.33 | 45,800 | — | — |
| 2013-06-24 | $26.15 | $26.15 | 45,200 | — | — |
| 2013-06-21 | $26.46 | $26.46 | 107,400 | — | — |
| 2013-06-20 | $26.43 | $26.43 | 50,600 | — | — |
| 2013-06-19 | $27.19 | $27.19 | 27,800 | — | — |
| 2013-06-18 | $27.62 | $27.62 | 64,200 | — | — |
| 2013-06-17 | $27.52 | $27.52 | 49,800 | — | — |
| 2013-06-14 | $27.19 | $27.19 | 60,200 | — | — |
| 2013-06-13 | $27.76 | $27.76 | 28,400 | — | — |
| 2013-06-12 | $27.85 | $27.85 | 62,800 | — | — |
| 2013-06-11 | $27.43 | $27.43 | 37,600 | — | — |
| 2013-06-10 | $28.20 | $28.20 | 42,900 | — | — |
| 2013-06-07 | $27.57 | $27.57 | 89,500 | — | — |
| 2013-06-06 | $27.58 | $27.58 | 43,200 | — | — |
| 2013-06-05 | $27.65 | $27.65 | 46,500 | — | — |
| 2013-06-04 | $27.88 | $27.88 | 67,900 | — | — |
| 2013-06-03 | $28.96 | $28.96 | 55,400 | — | — |
| 2013-05-31 | $28.74 | $28.74 | 92,000 | — | — |
| 2013-05-30 | $29.19 | $29.19 | 151,800 | — | — |
| 2013-05-29 | $28.40 | $28.40 | 32,200 | — | — |
| 2013-05-28 | $28.84 | $28.84 | 64,700 | — | — |
| 2013-05-24 | $28.46 | $28.46 | 34,400 | — | — |
| 2013-05-23 | $27.99 | $27.99 | 113,900 | — | — |
| 2013-05-22 | $28.03 | $28.03 | 165,500 | — | — |
| 2013-05-21 | $29.40 | $29.40 | 154,300 | — | — |
| 2013-05-20 | $28.72 | $28.72 | 112,900 | — | — |
| 2013-05-17 | $28.62 | $28.62 | 97,100 | — | — |
| 2013-05-16 | $28.34 | $28.34 | 94,300 | — | — |
| 2013-05-15 | $28.73 | $28.73 | 69,900 | — | — |
| 2013-05-14 | $28.42 | $28.42 | 78,300 | — | — |
| 2013-05-13 | $28.71 | $28.71 | 127,400 | — | — |
| 2013-05-10 | $29.16 | $29.16 | 266,500 | — | — |
| 2013-05-09 | $26.82 | $26.82 | 115,600 | — | — |
| 2013-05-08 | $26.79 | $26.79 | 50,400 | — | — |
| 2013-05-07 | $26.99 | $26.99 | 45,100 | — | — |
| 2013-05-06 | $27.12 | $27.12 | 113,900 | — | — |
| 2013-05-03 | $27.35 | $27.35 | 164,200 | — | — |
| 2013-05-02 | $26.39 | $26.39 | 149,900 | — | — |
| 2013-05-01 | $24.97 | $24.97 | 222,500 | — | — |
| 2013-04-30 | $25.53 | $25.53 | 65,900 | — | — |
| 2013-04-29 | $25.60 | $25.60 | 57,200 | — | — |
| 2013-04-26 | $26.14 | $26.14 | 157,300 | — | — |
| 2013-04-25 | $25.38 | $25.38 | 135,900 | — | — |
| 2013-04-24 | $25.67 | $25.67 | 107,600 | — | — |
| 2013-04-23 | $24.88 | $24.88 | 79,800 | — | — |
| 2013-04-22 | $24.50 | $24.50 | 154,300 | — | — |
| 2013-04-19 | $24.24 | $24.24 | 161,900 | — | — |
| 2013-04-18 | $24.33 | $24.33 | 642,500 | — | — |
| 2013-04-17 | $21.73 | $21.73 | 111,600 | — | — |
| 2013-04-16 | $21.55 | $21.55 | 56,600 | — | — |
| 2013-04-15 | $21.30 | $21.30 | 100,200 | — | — |
| 2013-04-12 | $22.27 | $22.27 | 59,900 | — | — |
| 2013-04-11 | $22.05 | $22.05 | 34,900 | — | — |
| 2013-04-10 | $21.72 | $21.72 | 74,900 | — | — |
| 2013-04-09 | $21.17 | $21.17 | 37,800 | — | — |
| 2013-04-08 | $21.47 | $21.47 | 108,000 | — | — |
| 2013-04-05 | $21.29 | $21.29 | 30,800 | — | — |
| 2013-04-04 | $21.32 | $21.32 | 92,600 | — | — |
| 2013-04-03 | $21.15 | $21.15 | 42,700 | — | — |
| 2013-04-02 | $21.59 | $21.59 | 78,100 | — | — |
| 2013-04-01 | $21.23 | $21.23 | 95,100 | — | — |
| 2013-03-28 | $21.37 | $21.37 | 46,200 | — | — |
| 2013-03-27 | $21.33 | $21.33 | 46,300 | — | — |
| 2013-03-26 | $21.22 | $21.22 | 50,400 | — | — |
| 2013-03-25 | $21.58 | $21.58 | 40,300 | — | — |
| 2013-03-22 | $21.84 | $21.84 | 46,300 | — | — |
| 2013-03-21 | $21.56 | $21.56 | 45,100 | — | — |
| 2013-03-20 | $21.71 | $21.71 | 35,600 | — | — |
| 2013-03-19 | $21.56 | $21.56 | 34,200 | — | — |
| 2013-03-18 | $21.79 | $21.79 | 54,200 | — | — |
| 2013-03-15 | $22.35 | $22.35 | 114,300 | — | — |
| 2013-03-14 | $21.92 | $21.92 | 55,100 | — | — |
| 2013-03-13 | $21.87 | $21.87 | 50,000 | — | — |
| 2013-03-12 | $21.96 | $21.96 | 71,500 | — | — |
| 2013-03-11 | $21.83 | $21.83 | 26,200 | — | — |
| 2013-03-08 | $21.87 | $21.87 | 67,000 | — | — |
| 2013-03-07 | $21.68 | $21.68 | 38,900 | — | — |
| 2013-03-06 | $21.47 | $21.47 | 96,000 | — | — |
| 2013-03-05 | $22.04 | $22.04 | 167,600 | — | — |
| 2013-03-04 | $20.85 | $20.85 | 74,800 | — | — |
| 2013-03-01 | $21.20 | $21.20 | 151,900 | — | — |
| 2013-02-28 | $21.07 | $21.07 | 68,000 | — | — |
| 2013-02-27 | $21.08 | $21.08 | 151,400 | — | — |
| 2013-02-26 | $21.04 | $21.04 | 47,900 | — | — |
| 2013-02-25 | $20.85 | $20.85 | 126,400 | — | — |
| 2013-02-22 | $21.26 | $21.26 | 50,600 | — | — |
| 2013-02-21 | $21.05 | $21.05 | 91,500 | — | — |
| 2013-02-20 | $20.99 | $20.99 | 85,300 | — | — |
| 2013-02-19 | $21.19 | $21.19 | 38,100 | — | — |
| 2013-02-15 | $21.32 | $21.32 | 66,100 | — | — |
| 2013-02-14 | $21.25 | $21.25 | 57,700 | — | — |
| 2013-02-13 | $21.23 | $21.23 | 90,100 | — | — |
| 2013-02-12 | $21.34 | $21.34 | 82,700 | — | — |
| 2013-02-11 | $21.29 | $21.29 | 95,900 | — | — |
| 2013-02-08 | $21.26 | $21.26 | 127,200 | — | — |
| 2013-02-07 | $21.12 | $21.12 | 84,600 | — | — |
| 2013-02-06 | $21.17 | $21.17 | 140,700 | — | — |
| 2013-02-05 | $21.17 | $21.17 | 256,800 | — | — |
| 2013-02-04 | $21.05 | $21.05 | 186,400 | — | — |
| 2013-02-01 | $21.36 | $21.36 | 312,400 | — | — |
| 2013-01-31 | $21.92 | $21.92 | 202,000 | — | — |
| 2013-01-30 | $21.18 | $21.18 | 278,300 | — | — |
| 2013-01-29 | $22.01 | $22.01 | 182,400 | — | — |
| 2013-01-28 | $21.96 | $21.96 | 493,900 | — | — |
| 2013-01-25 | $22.76 | $22.76 | 582,900 | — | — |
| 2013-01-24 | $23.88 | $23.88 | 1,236,100 | — | — |
| 2013-01-23 | $19.21 | $19.21 | 166,200 | — | — |
| 2013-01-22 | $18.77 | $18.77 | 102,900 | — | — |
| 2013-01-18 | $19.12 | $19.12 | 112,600 | — | — |
| 2013-01-17 | $19.36 | $19.36 | 64,800 | — | — |
| 2013-01-16 | $19.23 | $19.23 | 83,800 | — | — |
| 2013-01-15 | $19.24 | $19.24 | 53,500 | — | — |
| 2013-01-14 | $19.33 | $19.33 | 122,300 | — | — |
| 2013-01-11 | $19.36 | $19.36 | 43,500 | — | — |
| 2013-01-10 | $19.35 | $19.35 | 129,200 | — | — |
| 2013-01-09 | $19.57 | $19.57 | 74,100 | — | — |
| 2013-01-08 | $19.68 | $19.68 | 164,200 | — | — |
| 2013-01-07 | $19.23 | $19.23 | 105,100 | — | — |
| 2013-01-04 | $19.07 | $19.07 | 122,900 | — | — |
| 2013-01-03 | $19.11 | $19.11 | 74,000 | — | — |
| 2013-01-02 | $19.40 | $19.40 | 148,500 | — | — |