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
- 2010-10-21 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 | $24.04 | $24.04 | 370,300 | — | — |
| 2013-12-30 | $23.87 | $23.87 | 254,000 | — | — |
| 2013-12-27 | $24.05 | $24.05 | 259,100 | — | — |
| 2013-12-26 | $23.75 | $23.75 | 171,200 | — | — |
| 2013-12-24 | $23.49 | $23.49 | 105,400 | — | — |
| 2013-12-23 | $23.50 | $23.50 | 392,400 | — | — |
| 2013-12-20 | $23.61 | $23.61 | 749,800 | — | — |
| 2013-12-19 | $23.10 | $23.10 | 548,400 | — | — |
| 2013-12-18 | $23.36 | $23.36 | 575,000 | — | — |
| 2013-12-17 | $22.73 | $22.73 | 483,900 | — | — |
| 2013-12-16 | $22.55 | $22.55 | 402,800 | — | — |
| 2013-12-13 | $22.47 | $22.47 | 377,700 | — | — |
| 2013-12-12 | $22.49 | $22.49 | 1,587,500 | — | — |
| 2013-12-11 | $22.76 | $22.76 | 772,000 | — | — |
| 2013-12-10 | $23.48 | $23.48 | 432,800 | — | — |
| 2013-12-09 | $23.44 | $23.44 | 505,900 | — | — |
| 2013-12-06 | $23.20 | $23.20 | 299,200 | — | — |
| 2013-12-05 | $23.98 | $23.98 | 216,400 | — | — |
| 2013-12-04 | $24.10 | $24.10 | 258,200 | — | — |
| 2013-12-03 | $24.25 | $24.25 | 446,700 | — | — |
| 2013-12-02 | $24.24 | $24.24 | 470,500 | — | — |
| 2013-11-29 | $25.12 | $25.12 | 156,300 | — | — |
| 2013-11-27 | $24.53 | $24.53 | 315,800 | — | — |
| 2013-11-26 | $24.41 | $24.41 | 365,800 | — | — |
| 2013-11-25 | $24.36 | $24.36 | 292,200 | — | — |
| 2013-11-22 | $24.40 | $24.40 | 254,900 | — | — |
| 2013-11-21 | $24.55 | $24.55 | 227,200 | — | — |
| 2013-11-20 | $24.65 | $24.65 | 331,800 | — | — |
| 2013-11-19 | $24.69 | $24.69 | 796,400 | — | — |
| 2013-11-18 | $24.40 | $24.40 | 499,000 | — | — |
| 2013-11-15 | $24.98 | $24.98 | 375,800 | — | — |
| 2013-11-14 | $25.24 | $25.24 | 354,100 | — | — |
| 2013-11-13 | $25.36 | $25.36 | 414,400 | — | — |
| 2013-11-12 | $24.59 | $24.59 | 317,200 | — | — |
| 2013-11-11 | $24.45 | $24.45 | 296,100 | — | — |
| 2013-11-08 | $25.00 | $25.00 | 632,800 | — | — |
| 2013-11-07 | $24.29 | $24.29 | 453,600 | — | — |
| 2013-11-06 | $24.22 | $24.22 | 527,400 | — | — |
| 2013-11-05 | $23.12 | $23.12 | 561,800 | — | — |
| 2013-11-04 | $22.75 | $22.75 | 611,900 | — | — |
| 2013-11-01 | $23.36 | $23.36 | 670,800 | — | — |
| 2013-10-31 | $22.15 | $22.15 | 492,800 | — | — |
| 2013-10-30 | $22.38 | $22.38 | 197,200 | — | — |
| 2013-10-29 | $22.26 | $22.26 | 188,200 | — | — |
| 2013-10-28 | $21.91 | $21.91 | 225,300 | — | — |
| 2013-10-25 | $21.75 | $21.75 | 321,700 | — | — |
| 2013-10-24 | $22.31 | $22.31 | 360,000 | — | — |
| 2013-10-23 | $22.19 | $22.19 | 549,400 | — | — |
| 2013-10-22 | $21.67 | $21.67 | 941,700 | — | — |
| 2013-10-21 | $20.98 | $20.98 | 250,500 | — | — |
| 2013-10-18 | $20.55 | $20.55 | 739,800 | — | — |
| 2013-10-17 | $20.43 | $20.43 | 235,500 | — | — |
| 2013-10-16 | $20.50 | $20.50 | 208,700 | — | — |
| 2013-10-15 | $20.45 | $20.45 | 221,300 | — | — |
| 2013-10-14 | $20.87 | $20.87 | 257,500 | — | — |
| 2013-10-11 | $21.00 | $21.00 | 504,300 | — | — |
| 2013-10-10 | $20.78 | $20.78 | 378,100 | — | — |
| 2013-10-09 | $20.23 | $20.23 | 446,700 | — | — |
| 2013-10-08 | $20.27 | $20.27 | 692,000 | — | — |
| 2013-10-07 | $21.24 | $21.24 | 822,800 | — | — |
| 2013-10-04 | $20.93 | $20.93 | 640,200 | — | — |
| 2013-10-03 | $20.15 | $20.15 | 415,700 | — | — |
| 2013-10-02 | $20.67 | $20.67 | 315,100 | — | — |
| 2013-10-01 | $20.24 | $20.24 | 343,100 | — | — |
| 2013-09-30 | $20.54 | $20.54 | 750,200 | — | — |
| 2013-09-27 | $20.15 | $20.15 | 354,000 | — | — |
| 2013-09-26 | $20.35 | $20.35 | 432,200 | — | — |
| 2013-09-25 | $20.00 | $20.00 | 339,700 | — | — |
| 2013-09-24 | $20.07 | $20.07 | 394,800 | — | — |
| 2013-09-23 | $20.35 | $20.35 | 750,800 | — | — |
| 2013-09-20 | $19.99 | $19.99 | 455,600 | — | — |
| 2013-09-19 | $20.11 | $20.11 | 261,300 | — | — |
| 2013-09-18 | $20.02 | $20.02 | 825,000 | — | — |
| 2013-09-17 | $20.43 | $20.43 | 606,700 | — | — |
| 2013-09-16 | $19.89 | $19.89 | 620,100 | — | — |
| 2013-09-13 | $20.11 | $20.11 | 1,539,300 | — | — |
| 2013-09-12 | $18.85 | $18.85 | 3,825,400 | — | — |
| 2013-09-11 | $19.45 | $19.45 | 2,067,900 | — | — |
| 2013-09-10 | $18.97 | $18.97 | 413,900 | — | — |
| 2013-09-09 | $18.85 | $18.85 | 705,900 | — | — |
| 2013-09-06 | $19.13 | $19.13 | 445,500 | — | — |
| 2013-09-05 | $19.64 | $19.64 | 145,400 | — | — |
| 2013-09-04 | $19.44 | $19.44 | 279,800 | — | — |
| 2013-09-03 | $20.07 | $20.07 | 328,100 | — | — |
| 2013-08-30 | $19.64 | $19.64 | 266,100 | — | — |
| 2013-08-29 | $19.43 | $19.43 | 88,700 | — | — |
| 2013-08-28 | $19.49 | $19.49 | 153,400 | — | — |
| 2013-08-27 | $19.51 | $19.51 | 176,700 | — | — |
| 2013-08-26 | $19.38 | $19.38 | 226,600 | — | — |
| 2013-08-23 | $19.53 | $19.53 | 329,200 | — | — |
| 2013-08-22 | $19.90 | $19.90 | 164,500 | — | — |
| 2013-08-21 | $19.68 | $19.68 | 547,900 | — | — |
| 2013-08-20 | $20.52 | $20.52 | 598,000 | — | — |
| 2013-08-19 | $20.76 | $20.76 | 329,700 | — | — |
| 2013-08-16 | $20.14 | $20.14 | 615,600 | — | — |
| 2013-08-15 | $20.95 | $20.95 | 313,900 | — | — |
| 2013-08-14 | $20.85 | $20.85 | 261,100 | — | — |
| 2013-08-13 | $20.83 | $20.83 | 174,000 | — | — |
| 2013-08-12 | $21.12 | $21.12 | 256,700 | — | — |
| 2013-08-09 | $21.08 | $21.08 | 312,100 | — | — |
| 2013-08-08 | $21.52 | $21.52 | 313,300 | — | — |
| 2013-08-07 | $21.78 | $21.78 | 286,500 | — | — |
| 2013-08-06 | $22.54 | $22.54 | 284,600 | — | — |
| 2013-08-05 | $22.44 | $22.44 | 538,300 | — | — |
| 2013-08-02 | $22.65 | $22.65 | 828,300 | — | — |
| 2013-08-01 | $23.97 | $23.97 | 647,800 | — | — |
| 2013-07-31 | $24.24 | $24.24 | 501,100 | — | — |
| 2013-07-30 | $24.32 | $24.32 | 266,900 | — | — |
| 2013-07-29 | $24.07 | $24.07 | 604,200 | — | — |
| 2013-07-26 | $24.85 | $24.85 | 204,500 | — | — |
| 2013-07-25 | $24.90 | $24.90 | 321,500 | — | — |
| 2013-07-24 | $24.73 | $24.73 | 322,400 | — | — |
| 2013-07-23 | $24.74 | $24.74 | 1,098,400 | — | — |
| 2013-07-22 | $24.46 | $24.46 | 415,700 | — | — |
| 2013-07-19 | $24.00 | $24.00 | 649,300 | — | — |
| 2013-07-18 | $23.79 | $23.79 | 376,700 | — | — |
| 2013-07-17 | $23.70 | $23.70 | 403,500 | — | — |
| 2013-07-16 | $23.26 | $23.26 | 230,300 | — | — |
| 2013-07-15 | $23.33 | $23.33 | 708,200 | — | — |
| 2013-07-12 | $22.61 | $22.61 | 281,700 | — | — |
| 2013-07-11 | $22.28 | $22.28 | 218,100 | — | — |
| 2013-07-10 | $22.50 | $22.50 | 293,100 | — | — |
| 2013-07-09 | $22.37 | $22.37 | 491,200 | — | — |
| 2013-07-08 | $22.00 | $22.00 | 529,200 | — | — |
| 2013-07-05 | $21.76 | $21.76 | 335,000 | — | — |
| 2013-07-03 | $21.59 | $21.59 | 215,900 | — | — |
| 2013-07-02 | $21.52 | $21.52 | 375,100 | — | — |
| 2013-07-01 | $22.13 | $22.13 | 398,800 | — | — |
| 2013-06-28 | $21.66 | $21.66 | 470,100 | — | — |
| 2013-06-27 | $20.85 | $20.85 | 387,400 | — | — |
| 2013-06-26 | $20.28 | $20.28 | 511,900 | — | — |
| 2013-06-25 | $20.61 | $20.61 | 704,100 | — | — |
| 2013-06-24 | $21.00 | $21.00 | 558,400 | — | — |
| 2013-06-21 | $21.63 | $21.63 | 616,900 | — | — |
| 2013-06-20 | $21.85 | $21.85 | 832,800 | — | — |
| 2013-06-19 | $21.83 | $21.83 | 723,600 | — | — |
| 2013-06-18 | $21.77 | $21.77 | 295,400 | — | — |
| 2013-06-17 | $21.54 | $21.54 | 519,800 | — | — |
| 2013-06-14 | $21.32 | $21.32 | 451,800 | — | — |
| 2013-06-13 | $21.23 | $21.23 | 353,000 | — | — |
| 2013-06-12 | $20.85 | $20.85 | 501,500 | — | — |
| 2013-06-11 | $20.50 | $20.50 | 557,900 | — | — |
| 2013-06-10 | $20.66 | $20.66 | 534,100 | — | — |
| 2013-06-07 | $20.29 | $20.29 | 1,039,600 | — | — |
| 2013-06-06 | $20.70 | $20.70 | 6,174,200 | — | — |
| 2013-06-05 | $22.46 | $22.46 | 916,800 | — | — |
| 2013-06-04 | $22.51 | $22.51 | 368,500 | — | — |
| 2013-06-03 | $22.56 | $22.56 | 533,300 | — | — |
| 2013-05-31 | $23.50 | $23.50 | 275,700 | — | — |
| 2013-05-30 | $23.64 | $23.64 | 261,800 | — | — |
| 2013-05-29 | $23.74 | $23.74 | 216,600 | — | — |
| 2013-05-28 | $24.13 | $24.13 | 286,600 | — | — |
| 2013-05-24 | $23.89 | $23.89 | 308,800 | — | — |
| 2013-05-23 | $23.55 | $23.55 | 321,800 | — | — |
| 2013-05-22 | $23.78 | $23.78 | 462,300 | — | — |
| 2013-05-21 | $24.65 | $24.65 | 282,900 | — | — |
| 2013-05-20 | $23.87 | $23.87 | 281,400 | — | — |
| 2013-05-17 | $23.59 | $23.59 | 338,800 | — | — |
| 2013-05-16 | $23.41 | $23.41 | 297,900 | — | — |
| 2013-05-15 | $22.36 | $22.36 | 230,500 | — | — |
| 2013-05-14 | $22.15 | $22.15 | 615,400 | — | — |
| 2013-05-13 | $22.00 | $22.00 | 305,500 | — | — |
| 2013-05-10 | $22.24 | $22.24 | 215,100 | — | — |
| 2013-05-09 | $21.76 | $21.76 | 454,300 | — | — |
| 2013-05-08 | $22.01 | $22.01 | 320,000 | — | — |
| 2013-05-07 | $22.49 | $22.49 | 282,000 | — | — |
| 2013-05-06 | $23.00 | $23.00 | 190,700 | — | — |
| 2013-05-03 | $22.92 | $22.92 | 101,800 | — | — |
| 2013-05-02 | $22.73 | $22.73 | 208,400 | — | — |
| 2013-05-01 | $22.68 | $22.68 | 256,100 | — | — |
| 2013-04-30 | $22.82 | $22.82 | 325,300 | — | — |
| 2013-04-29 | $22.53 | $22.53 | 200,600 | — | — |
| 2013-04-26 | $22.05 | $22.05 | 261,000 | — | — |
| 2013-04-25 | $22.31 | $22.31 | 526,900 | — | — |
| 2013-04-24 | $21.90 | $21.90 | 640,700 | — | — |
| 2013-04-23 | $22.26 | $22.26 | 181,000 | — | — |
| 2013-04-22 | $21.88 | $21.88 | 320,600 | — | — |
| 2013-04-19 | $22.13 | $22.13 | 360,300 | — | — |
| 2013-04-18 | $21.85 | $21.85 | 376,500 | — | — |
| 2013-04-17 | $21.63 | $21.63 | 171,200 | — | — |
| 2013-04-16 | $21.64 | $21.64 | 719,900 | — | — |
| 2013-04-15 | $21.37 | $21.37 | 334,100 | — | — |
| 2013-04-12 | $22.23 | $22.23 | 159,000 | — | — |
| 2013-04-11 | $22.36 | $22.36 | 285,600 | — | — |
| 2013-04-10 | $22.16 | $22.16 | 361,500 | — | — |
| 2013-04-09 | $22.27 | $22.27 | 308,600 | — | — |
| 2013-04-08 | $22.38 | $22.38 | 136,400 | — | — |
| 2013-04-05 | $22.38 | $22.38 | 239,300 | — | — |
| 2013-04-04 | $22.75 | $22.75 | 155,400 | — | — |
| 2013-04-03 | $22.88 | $22.88 | 213,700 | — | — |
| 2013-04-02 | $23.01 | $23.01 | 362,200 | — | — |
| 2013-04-01 | $23.16 | $23.16 | 486,400 | — | — |
| 2013-03-28 | $23.63 | $23.63 | 185,900 | — | — |
| 2013-03-27 | $23.74 | $23.74 | 172,200 | — | — |
| 2013-03-26 | $23.69 | $23.69 | 111,200 | — | — |
| 2013-03-25 | $23.70 | $23.70 | 132,500 | — | — |
| 2013-03-22 | $23.91 | $23.91 | 212,100 | — | — |
| 2013-03-21 | $23.77 | $23.77 | 176,700 | — | — |
| 2013-03-20 | $23.96 | $23.96 | 415,400 | — | — |
| 2013-03-19 | $23.12 | $23.12 | 428,000 | — | — |
| 2013-03-18 | $23.05 | $23.05 | 677,000 | — | — |
| 2013-03-15 | $22.80 | $22.80 | 846,400 | — | — |
| 2013-03-14 | $22.59 | $22.59 | 2,057,900 | — | — |
| 2013-03-13 | $24.89 | $24.89 | 960,400 | — | — |
| 2013-03-12 | $24.67 | $24.67 | 743,900 | — | — |
| 2013-03-11 | $24.40 | $24.40 | 548,300 | — | — |
| 2013-03-08 | $24.30 | $24.30 | 331,900 | — | — |
| 2013-03-07 | $23.88 | $23.88 | 495,200 | — | — |
| 2013-03-06 | $24.28 | $24.28 | 418,400 | — | — |
| 2013-03-05 | $24.20 | $24.20 | 554,200 | — | — |
| 2013-03-04 | $23.92 | $23.92 | 803,400 | — | — |
| 2013-03-01 | $25.37 | $25.37 | 370,000 | — | — |
| 2013-02-28 | $25.20 | $25.20 | 519,100 | — | — |
| 2013-02-27 | $25.92 | $25.92 | 440,400 | — | — |
| 2013-02-26 | $25.85 | $25.85 | 474,200 | — | — |
| 2013-02-25 | $25.33 | $25.33 | 519,600 | — | — |
| 2013-02-22 | $25.39 | $25.39 | 346,600 | — | — |
| 2013-02-21 | $25.08 | $25.08 | 577,500 | — | — |
| 2013-02-20 | $26.00 | $26.00 | 344,900 | — | — |
| 2013-02-19 | $26.47 | $26.47 | 326,100 | — | — |
| 2013-02-15 | $26.65 | $26.65 | 315,700 | — | — |
| 2013-02-14 | $26.22 | $26.22 | 388,200 | — | — |
| 2013-02-13 | $26.03 | $26.03 | 247,800 | — | — |
| 2013-02-12 | $26.01 | $26.01 | 435,100 | — | — |
| 2013-02-11 | $25.27 | $25.27 | 293,800 | — | — |
| 2013-02-08 | $25.22 | $25.22 | 263,600 | — | — |
| 2013-02-07 | $25.09 | $25.09 | 271,900 | — | — |
| 2013-02-06 | $25.50 | $25.50 | 200,200 | — | — |
| 2013-02-05 | $25.73 | $25.73 | 525,200 | — | — |
| 2013-02-04 | $25.99 | $25.99 | 367,500 | — | — |
| 2013-02-01 | $25.80 | $25.80 | 268,300 | — | — |
| 2013-01-31 | $25.29 | $25.29 | 290,600 | — | — |
| 2013-01-30 | $24.88 | $24.88 | 398,800 | — | — |
| 2013-01-29 | $25.22 | $25.22 | 334,500 | — | — |
| 2013-01-28 | $26.07 | $26.07 | 558,100 | — | — |
| 2013-01-25 | $25.48 | $25.48 | 831,200 | — | — |
| 2013-01-24 | $24.34 | $24.34 | 567,900 | — | — |
| 2013-01-23 | $23.72 | $23.72 | 719,100 | — | — |
| 2013-01-22 | $23.61 | $23.61 | 588,900 | — | — |
| 2013-01-18 | $23.23 | $23.23 | 508,100 | — | — |
| 2013-01-17 | $23.36 | $23.36 | 669,500 | — | — |
| 2013-01-16 | $22.83 | $22.83 | 1,910,300 | — | — |
| 2013-01-15 | $23.00 | $23.00 | 485,400 | — | — |
| 2013-01-14 | $22.59 | $22.59 | 1,426,200 | — | — |
| 2013-01-11 | $23.40 | $23.40 | 561,800 | — | — |
| 2013-01-10 | $23.50 | $23.50 | 433,000 | — | — |
| 2013-01-09 | $24.00 | $24.00 | 962,900 | — | — |
| 2013-01-08 | $23.84 | $23.84 | 539,300 | — | — |
| 2013-01-07 | $24.35 | $24.35 | 492,100 | — | — |
| 2013-01-04 | $24.32 | $24.32 | 317,300 | — | — |
| 2013-01-03 | $24.24 | $24.24 | 588,500 | — | — |
| 2013-01-02 | $23.99 | $23.99 | 649,800 | — | — |