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
- 1994-08-10 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 | $27.01 | $32.75 | 253,700 | — | — |
| 2013-12-30 | $26.87 | $32.58 | 286,700 | — | — |
| 2013-12-27 | $27.02 | $32.77 | 268,400 | — | — |
| 2013-12-26 | $27.10 | $32.86 | 479,100 | — | — |
| 2013-12-24 | $26.38 | $31.99 | 296,500 | — | — |
| 2013-12-23 | $26.53 | $32.17 | 304,700 | — | — |
| 2013-12-20 | $26.27 | $31.86 | 927,400 | — | — |
| 2013-12-19 | $25.61 | $31.06 | 413,100 | — | — |
| 2013-12-18 | $26.17 | $31.74 | 510,300 | — | — |
| 2013-12-17 | $26.23 | $31.81 | 475,400 | — | — |
| 2013-12-16 | $26.07 | $31.61 | 381,400 | — | — |
| 2013-12-13 | $25.57 | $31.01 | 293,400 | — | — |
| 2013-12-12 | $25.39 | $30.79 | 928,300 | — | — |
| 2013-12-11 | $25.34 | $30.73 | 340,100 | — | — |
| 2013-12-10 | $25.34 | $30.73 | 434,500 | — | — |
| 2013-12-09 | $25.95 | $31.47 | 342,900 | — | — |
| 2013-12-06 | $26.29 | $31.88 | 489,400 | — | — |
| 2013-12-05 | $26.33 | $31.93 | 326,900 | — | — |
| 2013-12-04 | $25.76 | $31.24 | 232,200 | — | — |
| 2013-12-03 | $25.45 | $30.86 | 328,400 | — | — |
| 2013-12-02 | $25.67 | $31.13 | 468,400 | — | — |
| 2013-11-29 | $25.68 | $31.14 | 235,600 | — | — |
| 2013-11-27 | $25.26 | $30.63 | 309,800 | — | — |
| 2013-11-26 | $25.07 | $30.40 | 382,400 | — | — |
| 2013-11-25 | $24.78 | $30.05 | 391,800 | — | — |
| 2013-11-22 | $24.94 | $30.24 | 293,000 | — | — |
| 2013-11-21 | $25.21 | $30.57 | 534,000 | — | — |
| 2013-11-20 | $24.38 | $29.56 | 327,000 | — | — |
| 2013-11-19 | $24.49 | $29.70 | 863,800 | — | — |
| 2013-11-18 | $23.89 | $28.97 | 368,800 | — | — |
| 2013-11-15 | $24.03 | $29.14 | 383,200 | — | — |
| 2013-11-14 | $23.42 | $28.40 | 571,800 | — | — |
| 2013-11-13 | $24.01 | $29.12 | 301,200 | — | — |
| 2013-11-12 | $23.87 | $28.95 | 365,200 | — | — |
| 2013-11-11 | $23.74 | $28.79 | 245,200 | — | — |
| 2013-11-08 | $23.72 | $28.76 | 499,700 | — | — |
| 2013-11-07 | $23.27 | $28.22 | 571,100 | — | — |
| 2013-11-06 | $23.61 | $28.63 | 239,600 | — | — |
| 2013-11-05 | $23.64 | $28.67 | 533,900 | — | — |
| 2013-11-04 | $23.77 | $28.82 | 600,900 | — | — |
| 2013-11-01 | $23.64 | $28.67 | 618,500 | — | — |
| 2013-10-31 | $23.48 | $28.47 | 522,600 | — | — |
| 2013-10-30 | $23.56 | $28.57 | 634,900 | — | — |
| 2013-10-29 | $23.87 | $28.95 | 647,500 | — | — |
| 2013-10-28 | $23.86 | $28.93 | 596,100 | — | — |
| 2013-10-25 | $24.24 | $29.39 | 381,300 | — | — |
| 2013-10-24 | $24.22 | $29.37 | 640,300 | — | — |
| 2013-10-23 | $24.78 | $30.05 | 422,600 | — | — |
| 2013-10-22 | $25.07 | $30.40 | 536,600 | — | — |
| 2013-10-21 | $25.37 | $30.66 | 495,700 | — | — |
| 2013-10-18 | $25.51 | $30.83 | 622,300 | — | — |
| 2013-10-17 | $25.10 | $30.33 | 473,800 | — | — |
| 2013-10-16 | $24.88 | $30.06 | 323,600 | — | — |
| 2013-10-15 | $24.56 | $29.68 | 705,700 | — | — |
| 2013-10-14 | $24.77 | $29.93 | 972,800 | — | — |
| 2013-10-11 | $24.96 | $30.16 | 745,600 | — | — |
| 2013-10-10 | $24.94 | $30.14 | 1,174,500 | — | — |
| 2013-10-09 | $24.34 | $29.41 | 3,435,300 | — | — |
| 2013-10-08 | $26.75 | $32.32 | 807,200 | — | — |
| 2013-10-07 | $26.98 | $32.60 | 734,100 | — | — |
| 2013-10-04 | $26.77 | $32.35 | 325,400 | — | — |
| 2013-10-03 | $26.40 | $31.90 | 379,500 | — | — |
| 2013-10-02 | $26.59 | $32.13 | 292,700 | — | — |
| 2013-10-01 | $26.90 | $32.50 | 456,400 | — | — |
| 2013-09-30 | $26.64 | $32.19 | 322,000 | — | — |
| 2013-09-27 | $26.49 | $32.01 | 156,700 | — | — |
| 2013-09-26 | $26.69 | $32.25 | 258,400 | — | — |
| 2013-09-25 | $26.46 | $31.97 | 306,500 | — | — |
| 2013-09-24 | $26.46 | $31.97 | 404,600 | — | — |
| 2013-09-23 | $26.78 | $32.36 | 218,600 | — | — |
| 2013-09-20 | $26.64 | $32.19 | 1,113,900 | — | — |
| 2013-09-19 | $27.29 | $32.98 | 287,900 | — | — |
| 2013-09-18 | $27.45 | $33.17 | 296,900 | — | — |
| 2013-09-17 | $27.11 | $32.76 | 332,400 | — | — |
| 2013-09-16 | $26.59 | $32.13 | 514,400 | — | — |
| 2013-09-13 | $27.00 | $32.63 | 242,200 | — | — |
| 2013-09-12 | $27.04 | $32.67 | 279,900 | — | — |
| 2013-09-11 | $27.46 | $33.18 | 575,800 | — | — |
| 2013-09-10 | $27.34 | $33.04 | 415,200 | — | — |
| 2013-09-09 | $26.98 | $32.60 | 501,100 | — | — |
| 2013-09-06 | $27.18 | $32.84 | 1,136,800 | — | — |
| 2013-09-05 | $26.66 | $32.21 | 865,200 | — | — |
| 2013-09-04 | $26.50 | $32.02 | 1,660,400 | — | — |
| 2013-09-03 | $23.89 | $28.87 | 731,000 | — | — |
| 2013-08-30 | $24.12 | $29.15 | 460,500 | — | — |
| 2013-08-29 | $24.42 | $29.51 | 183,900 | — | — |
| 2013-08-28 | $24.22 | $29.27 | 267,400 | — | — |
| 2013-08-27 | $24.21 | $29.25 | 565,800 | — | — |
| 2013-08-26 | $24.77 | $29.93 | 204,300 | — | — |
| 2013-08-23 | $24.85 | $30.03 | 226,900 | — | — |
| 2013-08-22 | $24.80 | $29.97 | 298,600 | — | — |
| 2013-08-21 | $24.38 | $29.46 | 442,900 | — | — |
| 2013-08-20 | $24.97 | $30.17 | 436,900 | — | — |
| 2013-08-19 | $25.00 | $30.21 | 802,800 | — | — |
| 2013-08-16 | $25.20 | $30.45 | 803,900 | — | — |
| 2013-08-15 | $25.42 | $30.72 | 635,000 | — | — |
| 2013-08-14 | $26.32 | $31.80 | 388,000 | — | — |
| 2013-08-13 | $26.39 | $31.89 | 357,400 | — | — |
| 2013-08-12 | $26.18 | $31.63 | 466,500 | — | — |
| 2013-08-09 | $26.05 | $31.48 | 362,800 | — | — |
| 2013-08-08 | $26.32 | $31.80 | 410,300 | — | — |
| 2013-08-07 | $26.25 | $31.72 | 365,600 | — | — |
| 2013-08-06 | $26.58 | $32.12 | 354,600 | — | — |
| 2013-08-05 | $26.75 | $32.32 | 287,600 | — | — |
| 2013-08-02 | $26.57 | $32.11 | 326,600 | — | — |
| 2013-08-01 | $26.79 | $32.37 | 547,100 | — | — |
| 2013-07-31 | $26.43 | $31.94 | 321,700 | — | — |
| 2013-07-30 | $26.29 | $31.77 | 310,100 | — | — |
| 2013-07-29 | $26.00 | $31.42 | 301,700 | — | — |
| 2013-07-26 | $26.17 | $31.62 | 396,500 | — | — |
| 2013-07-25 | $26.57 | $32.11 | 560,100 | — | — |
| 2013-07-24 | $26.50 | $32.02 | 447,000 | — | — |
| 2013-07-23 | $26.76 | $32.34 | 596,000 | — | — |
| 2013-07-22 | $26.69 | $32.14 | 404,700 | — | — |
| 2013-07-19 | $26.54 | $31.96 | 672,700 | — | — |
| 2013-07-18 | $26.41 | $31.81 | 999,300 | — | — |
| 2013-07-17 | $26.26 | $31.62 | 1,082,100 | — | — |
| 2013-07-16 | $25.76 | $31.02 | 1,110,400 | — | — |
| 2013-07-15 | $25.26 | $30.42 | 809,200 | — | — |
| 2013-07-12 | $24.82 | $29.89 | 1,954,400 | — | — |
| 2013-07-11 | $24.00 | $28.90 | 2,435,900 | — | — |
| 2013-07-10 | $23.47 | $28.26 | 4,051,200 | — | — |
| 2013-07-09 | $25.21 | $30.36 | 1,379,600 | — | — |
| 2013-07-08 | $25.02 | $30.13 | 825,200 | — | — |
| 2013-07-05 | $25.28 | $30.44 | 672,200 | — | — |
| 2013-07-03 | $25.08 | $30.20 | 513,500 | — | — |
| 2013-07-02 | $25.18 | $30.32 | 825,800 | — | — |
| 2013-07-01 | $24.83 | $29.90 | 449,300 | — | — |
| 2013-06-28 | $24.62 | $29.65 | 1,582,400 | — | — |
| 2013-06-27 | $24.40 | $29.38 | 631,800 | — | — |
| 2013-06-26 | $23.95 | $28.84 | 630,400 | — | — |
| 2013-06-25 | $23.72 | $28.57 | 661,500 | — | — |
| 2013-06-24 | $23.39 | $28.17 | 328,400 | — | — |
| 2013-06-21 | $23.89 | $28.77 | 1,072,500 | — | — |
| 2013-06-20 | $23.76 | $28.61 | 484,300 | — | — |
| 2013-06-19 | $24.29 | $29.25 | 479,600 | — | — |
| 2013-06-18 | $24.32 | $29.29 | 420,300 | — | — |
| 2013-06-17 | $23.74 | $28.59 | 674,400 | — | — |
| 2013-06-14 | $23.71 | $28.55 | 537,400 | — | — |
| 2013-06-13 | $24.19 | $29.13 | 506,400 | — | — |
| 2013-06-12 | $23.56 | $28.37 | 344,500 | — | — |
| 2013-06-11 | $23.83 | $28.70 | 345,100 | — | — |
| 2013-06-10 | $24.19 | $29.13 | 648,600 | — | — |
| 2013-06-07 | $24.06 | $28.97 | 616,900 | — | — |
| 2013-06-06 | $24.04 | $28.95 | 930,000 | — | — |
| 2013-06-05 | $22.88 | $27.55 | 714,500 | — | — |
| 2013-06-04 | $22.91 | $27.59 | 662,000 | — | — |
| 2013-06-03 | $23.09 | $27.81 | 1,068,800 | — | — |
| 2013-05-31 | $23.12 | $27.84 | 955,500 | — | — |
| 2013-05-30 | $23.59 | $28.41 | 481,700 | — | — |
| 2013-05-29 | $23.49 | $28.29 | 725,600 | — | — |
| 2013-05-28 | $23.21 | $27.95 | 566,100 | — | — |
| 2013-05-24 | $22.28 | $26.83 | 348,500 | — | — |
| 2013-05-23 | $22.18 | $26.71 | 622,800 | — | — |
| 2013-05-22 | $22.12 | $26.64 | 573,900 | — | — |
| 2013-05-21 | $22.75 | $27.40 | 786,500 | — | — |
| 2013-05-20 | $22.81 | $27.47 | 398,600 | — | — |
| 2013-05-17 | $22.79 | $27.45 | 503,300 | — | — |
| 2013-05-16 | $22.63 | $27.25 | 885,600 | — | — |
| 2013-05-15 | $22.14 | $26.66 | 770,200 | — | — |
| 2013-05-14 | $22.50 | $27.10 | 724,900 | — | — |
| 2013-05-13 | $21.99 | $26.48 | 680,200 | — | — |
| 2013-05-10 | $21.48 | $25.87 | 701,900 | — | — |
| 2013-05-09 | $20.96 | $25.24 | 757,400 | — | — |
| 2013-05-08 | $20.98 | $25.27 | 686,100 | — | — |
| 2013-05-07 | $20.89 | $25.16 | 886,000 | — | — |
| 2013-05-06 | $21.79 | $26.24 | 661,200 | — | — |
| 2013-05-03 | $21.19 | $25.52 | 780,000 | — | — |
| 2013-05-02 | $20.82 | $25.07 | 866,400 | — | — |
| 2013-05-01 | $20.43 | $24.60 | 1,212,200 | — | — |
| 2013-04-30 | $21.00 | $25.29 | 1,251,000 | — | — |
| 2013-04-29 | $20.29 | $24.43 | 781,200 | — | — |
| 2013-04-26 | $20.55 | $24.75 | 982,500 | — | — |
| 2013-04-25 | $20.92 | $25.19 | 1,124,000 | — | — |
| 2013-04-24 | $20.47 | $24.65 | 1,106,600 | — | — |
| 2013-04-23 | $20.73 | $24.96 | 1,054,200 | — | — |
| 2013-04-22 | $20.56 | $24.65 | 1,127,000 | — | — |
| 2013-04-19 | $20.81 | $24.95 | 1,082,700 | — | — |
| 2013-04-18 | $21.17 | $25.38 | 673,200 | — | — |
| 2013-04-17 | $21.30 | $25.54 | 775,900 | — | — |
| 2013-04-16 | $21.65 | $25.96 | 1,067,400 | — | — |
| 2013-04-15 | $21.98 | $26.35 | 1,066,800 | — | — |
| 2013-04-12 | $22.61 | $27.11 | 1,193,800 | — | — |
| 2013-04-11 | $22.83 | $27.37 | 1,234,600 | — | — |
| 2013-04-10 | $22.46 | $26.93 | 4,398,200 | — | — |
| 2013-04-09 | $19.71 | $23.63 | 1,145,200 | — | — |
| 2013-04-08 | $19.18 | $23.00 | 651,200 | — | — |
| 2013-04-05 | $18.55 | $22.24 | 1,110,600 | — | — |
| 2013-04-04 | $18.96 | $22.73 | 659,700 | — | — |
| 2013-04-03 | $19.23 | $23.06 | 587,900 | — | — |
| 2013-04-02 | $19.43 | $23.30 | 542,800 | — | — |
| 2013-04-01 | $19.55 | $23.44 | 592,300 | — | — |
| 2013-03-28 | $19.64 | $23.55 | 894,600 | — | — |
| 2013-03-27 | $19.93 | $23.90 | 829,500 | — | — |
| 2013-03-26 | $19.32 | $23.16 | 658,000 | — | — |
| 2013-03-25 | $19.38 | $23.24 | 512,700 | — | — |
| 2013-03-22 | $19.54 | $23.43 | 942,200 | — | — |
| 2013-03-21 | $19.07 | $22.87 | 706,600 | — | — |
| 2013-03-20 | $19.69 | $23.61 | 763,300 | — | — |
| 2013-03-19 | $19.49 | $23.37 | 1,184,100 | — | — |
| 2013-03-18 | $19.83 | $23.78 | 1,017,300 | — | — |
| 2013-03-15 | $20.42 | $24.48 | 1,371,500 | — | — |
| 2013-03-14 | $20.22 | $24.24 | 508,300 | — | — |
| 2013-03-13 | $20.02 | $24.00 | 1,197,900 | — | — |
| 2013-03-12 | $21.28 | $25.51 | 422,200 | — | — |
| 2013-03-11 | $21.09 | $25.29 | 362,400 | — | — |
| 2013-03-08 | $20.73 | $24.86 | 902,500 | — | — |
| 2013-03-07 | $20.83 | $24.98 | 1,110,500 | — | — |
| 2013-03-06 | $20.49 | $24.57 | 1,121,000 | — | — |
| 2013-03-05 | $20.86 | $25.01 | 850,600 | — | — |
| 2013-03-04 | $20.74 | $24.87 | 1,046,300 | — | — |
| 2013-03-01 | $21.14 | $25.35 | 1,821,200 | — | — |
| 2013-02-28 | $22.35 | $26.80 | 1,209,900 | — | — |
| 2013-02-27 | $22.95 | $27.52 | 548,900 | — | — |
| 2013-02-26 | $22.80 | $27.34 | 923,300 | — | — |
| 2013-02-25 | $22.99 | $27.57 | 909,300 | — | — |
| 2013-02-22 | $23.37 | $28.02 | 755,700 | — | — |
| 2013-02-21 | $23.01 | $27.59 | 1,086,800 | — | — |
| 2013-02-20 | $23.40 | $28.06 | 1,022,900 | — | — |
| 2013-02-19 | $23.61 | $28.31 | 1,365,800 | — | — |
| 2013-02-15 | $23.09 | $27.69 | 1,069,000 | — | — |
| 2013-02-14 | $23.17 | $27.78 | 1,312,900 | — | — |
| 2013-02-13 | $22.83 | $27.37 | 2,198,800 | — | — |
| 2013-02-12 | $21.86 | $26.21 | 969,600 | — | — |
| 2013-02-11 | $21.02 | $25.20 | 489,200 | — | — |
| 2013-02-08 | $20.94 | $25.11 | 548,200 | — | — |
| 2013-02-07 | $20.89 | $25.05 | 545,700 | — | — |
| 2013-02-06 | $20.96 | $25.13 | 1,087,000 | — | — |
| 2013-02-05 | $20.49 | $24.57 | 1,222,300 | — | — |
| 2013-02-04 | $19.84 | $23.68 | 1,247,900 | — | — |
| 2013-02-01 | $20.22 | $24.13 | 634,000 | — | — |
| 2013-01-31 | $20.20 | $24.11 | 1,010,200 | — | — |
| 2013-01-30 | $20.04 | $23.92 | 945,800 | — | — |
| 2013-01-29 | $20.23 | $24.15 | 822,200 | — | — |
| 2013-01-28 | $20.46 | $24.42 | 724,300 | — | — |
| 2013-01-25 | $20.63 | $24.62 | 675,000 | — | — |
| 2013-01-24 | $20.68 | $24.68 | 661,200 | — | — |
| 2013-01-23 | $20.36 | $24.30 | 1,136,800 | — | — |
| 2013-01-22 | $20.94 | $24.99 | 838,300 | — | — |
| 2013-01-18 | $20.98 | $25.04 | 1,071,000 | — | — |
| 2013-01-17 | $21.23 | $25.34 | 1,460,700 | — | — |
| 2013-01-16 | $21.96 | $26.21 | 4,242,300 | — | — |
| 2013-01-15 | $20.98 | $25.04 | 2,328,900 | — | — |
| 2013-01-14 | $20.72 | $24.73 | 1,264,200 | — | — |
| 2013-01-11 | $20.80 | $24.83 | 850,300 | — | — |
| 2013-01-10 | $20.99 | $25.05 | 1,425,200 | — | — |
| 2013-01-09 | $20.54 | $24.52 | 1,207,600 | — | — |
| 2013-01-08 | $20.72 | $24.73 | 871,200 | — | — |
| 2013-01-07 | $20.81 | $24.84 | 1,025,800 | — | — |
| 2013-01-04 | $20.79 | $24.81 | 714,400 | — | — |
| 2013-01-03 | $20.24 | $24.16 | 1,001,600 | — | — |
| 2013-01-02 | $20.13 | $24.03 | 1,429,100 | — | — |