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
- 1993-05-27 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 | $24.83 | $88.21 | 380,300 | — | — |
| 2013-12-30 | $25.05 | $88.99 | 162,200 | — | — |
| 2013-12-27 | $25.05 | $88.99 | 228,700 | — | — |
| 2013-12-26 | $25.32 | $89.13 | 273,100 | — | — |
| 2013-12-24 | $25.23 | $88.81 | 113,300 | — | — |
| 2013-12-23 | $25.23 | $88.81 | 263,100 | — | — |
| 2013-12-20 | $25.23 | $88.81 | 997,000 | — | — |
| 2013-12-19 | $25.27 | $88.95 | 268,400 | — | — |
| 2013-12-18 | $25.75 | $90.64 | 336,600 | — | — |
| 2013-12-17 | $25.34 | $89.20 | 326,400 | — | — |
| 2013-12-16 | $25.31 | $89.10 | 233,100 | — | — |
| 2013-12-13 | $25.34 | $89.20 | 269,900 | — | — |
| 2013-12-12 | $25.27 | $88.95 | 146,900 | — | — |
| 2013-12-11 | $25.30 | $89.06 | 191,800 | — | — |
| 2013-12-10 | $26.03 | $91.63 | 231,600 | — | — |
| 2013-12-09 | $26.10 | $91.88 | 83,600 | — | — |
| 2013-12-06 | $26.03 | $91.63 | 102,800 | — | — |
| 2013-12-05 | $25.67 | $90.36 | 106,600 | — | — |
| 2013-12-04 | $25.69 | $90.43 | 208,300 | — | — |
| 2013-12-03 | $25.69 | $90.43 | 281,000 | — | — |
| 2013-12-02 | $25.63 | $90.22 | 143,700 | — | — |
| 2013-11-29 | $25.97 | $91.42 | 97,400 | — | — |
| 2013-11-27 | $26.18 | $92.16 | 140,900 | — | — |
| 2013-11-26 | $25.96 | $91.38 | 195,000 | — | — |
| 2013-11-25 | $26.04 | $91.66 | 90,200 | — | — |
| 2013-11-22 | $26.06 | $91.74 | 167,400 | — | — |
| 2013-11-21 | $26.25 | $92.40 | 138,200 | — | — |
| 2013-11-20 | $26.14 | $92.02 | 316,000 | — | — |
| 2013-11-19 | $26.22 | $92.30 | 211,400 | — | — |
| 2013-11-18 | $26.40 | $92.93 | 175,500 | — | — |
| 2013-11-15 | $26.30 | $92.58 | 262,300 | — | — |
| 2013-11-14 | $26.48 | $93.21 | 179,100 | — | — |
| 2013-11-13 | $26.31 | $92.62 | 145,500 | — | — |
| 2013-11-12 | $26.06 | $91.74 | 83,700 | — | — |
| 2013-11-11 | $26.23 | $92.33 | 179,500 | — | — |
| 2013-11-08 | $26.26 | $92.44 | 350,400 | — | — |
| 2013-11-07 | $26.22 | $92.30 | 251,400 | — | — |
| 2013-11-06 | $26.65 | $93.81 | 126,500 | — | — |
| 2013-11-05 | $26.81 | $94.38 | 167,300 | — | — |
| 2013-11-04 | $27.05 | $95.22 | 397,600 | — | — |
| 2013-11-01 | $26.77 | $94.23 | 354,500 | — | — |
| 2013-10-31 | $26.67 | $93.88 | 312,800 | — | — |
| 2013-10-30 | $27.01 | $95.08 | 280,200 | — | — |
| 2013-10-29 | $27.02 | $95.11 | 373,600 | — | — |
| 2013-10-28 | $27.36 | $96.31 | 296,800 | — | — |
| 2013-10-25 | $27.51 | $96.84 | 268,900 | — | — |
| 2013-10-24 | $27.24 | $95.89 | 356,100 | — | — |
| 2013-10-23 | $26.89 | $94.66 | 430,500 | — | — |
| 2013-10-22 | $26.38 | $92.86 | 212,300 | — | — |
| 2013-10-21 | $25.88 | $91.10 | 170,400 | — | — |
| 2013-10-18 | $26.10 | $91.88 | 257,200 | — | — |
| 2013-10-17 | $26.03 | $91.63 | 230,100 | — | — |
| 2013-10-16 | $25.67 | $90.36 | 156,500 | — | — |
| 2013-10-15 | $25.16 | $88.57 | 242,400 | — | — |
| 2013-10-14 | $25.15 | $88.53 | 268,600 | — | — |
| 2013-10-11 | $25.26 | $88.92 | 240,400 | — | — |
| 2013-10-10 | $24.99 | $87.97 | 269,900 | — | — |
| 2013-10-09 | $24.25 | $85.36 | 223,200 | — | — |
| 2013-10-08 | $24.14 | $84.98 | 232,800 | — | — |
| 2013-10-07 | $24.46 | $86.10 | 170,300 | — | — |
| 2013-10-04 | $24.46 | $86.10 | 141,300 | — | — |
| 2013-10-03 | $24.50 | $86.24 | 312,100 | — | — |
| 2013-10-02 | $24.95 | $87.83 | 204,400 | — | — |
| 2013-10-01 | $25.06 | $88.22 | 296,500 | — | — |
| 2013-09-30 | $24.68 | $86.88 | 260,000 | — | — |
| 2013-09-27 | $24.69 | $86.91 | 163,500 | — | — |
| 2013-09-26 | $24.79 | $87.26 | 201,200 | — | — |
| 2013-09-25 | $24.87 | $86.81 | 457,500 | — | — |
| 2013-09-24 | $25.04 | $87.40 | 311,700 | — | — |
| 2013-09-23 | $25.10 | $87.61 | 189,700 | — | — |
| 2013-09-20 | $25.07 | $87.51 | 461,700 | — | — |
| 2013-09-19 | $25.23 | $88.06 | 154,800 | — | — |
| 2013-09-18 | $25.14 | $87.75 | 362,700 | — | — |
| 2013-09-17 | $24.51 | $85.55 | 131,900 | — | — |
| 2013-09-16 | $24.56 | $85.73 | 272,800 | — | — |
| 2013-09-13 | $24.41 | $85.20 | 281,600 | — | — |
| 2013-09-12 | $24.17 | $84.36 | 141,100 | — | — |
| 2013-09-11 | $24.22 | $84.54 | 120,700 | — | — |
| 2013-09-10 | $24.16 | $84.33 | 259,700 | — | — |
| 2013-09-09 | $24.10 | $84.12 | 231,100 | — | — |
| 2013-09-06 | $23.67 | $82.62 | 215,000 | — | — |
| 2013-09-05 | $23.27 | $81.22 | 203,700 | — | — |
| 2013-09-04 | $23.51 | $82.06 | 157,000 | — | — |
| 2013-09-03 | $23.13 | $80.73 | 286,100 | — | — |
| 2013-08-30 | $23.33 | $81.43 | 360,000 | — | — |
| 2013-08-29 | $23.67 | $82.62 | 317,400 | — | — |
| 2013-08-28 | $23.75 | $82.90 | 218,400 | — | — |
| 2013-08-27 | $23.99 | $83.74 | 199,400 | — | — |
| 2013-08-26 | $24.21 | $84.50 | 174,900 | — | — |
| 2013-08-23 | $24.28 | $84.75 | 158,800 | — | — |
| 2013-08-22 | $24.14 | $84.26 | 209,000 | — | — |
| 2013-08-21 | $24.00 | $83.77 | 352,900 | — | — |
| 2013-08-20 | $24.37 | $85.06 | 474,100 | — | — |
| 2013-08-19 | $23.86 | $83.28 | 252,000 | — | — |
| 2013-08-16 | $24.26 | $84.68 | 202,500 | — | — |
| 2013-08-15 | $24.81 | $86.60 | 198,700 | — | — |
| 2013-08-14 | $25.16 | $87.82 | 293,300 | — | — |
| 2013-08-13 | $25.17 | $87.85 | 194,900 | — | — |
| 2013-08-12 | $25.54 | $89.15 | 215,000 | — | — |
| 2013-08-09 | $25.63 | $89.46 | 319,900 | — | — |
| 2013-08-08 | $25.39 | $88.62 | 383,800 | — | — |
| 2013-08-07 | $25.47 | $88.90 | 518,900 | — | — |
| 2013-08-06 | $25.49 | $88.97 | 335,300 | — | — |
| 2013-08-05 | $25.66 | $89.56 | 190,100 | — | — |
| 2013-08-02 | $25.83 | $90.16 | 175,500 | — | — |
| 2013-08-01 | $25.94 | $90.54 | 521,600 | — | — |
| 2013-07-31 | $25.78 | $89.98 | 366,900 | — | — |
| 2013-07-30 | $26.35 | $91.97 | 617,400 | — | — |
| 2013-07-29 | $25.91 | $90.44 | 173,500 | — | — |
| 2013-07-26 | $26.16 | $91.31 | 144,900 | — | — |
| 2013-07-25 | $26.19 | $91.41 | 165,200 | — | — |
| 2013-07-24 | $25.97 | $90.65 | 344,600 | — | — |
| 2013-07-23 | $26.51 | $92.53 | 214,600 | — | — |
| 2013-07-22 | $26.33 | $91.90 | 146,000 | — | — |
| 2013-07-19 | $26.14 | $91.24 | 460,300 | — | — |
| 2013-07-18 | $26.43 | $92.25 | 327,700 | — | — |
| 2013-07-17 | $26.15 | $91.27 | 307,000 | — | — |
| 2013-07-16 | $26.13 | $91.21 | 496,300 | — | — |
| 2013-07-15 | $26.03 | $90.86 | 317,800 | — | — |
| 2013-07-12 | $26.06 | $90.96 | 518,000 | — | — |
| 2013-07-11 | $25.88 | $90.33 | 318,100 | — | — |
| 2013-07-10 | $25.18 | $87.89 | 704,600 | — | — |
| 2013-07-09 | $24.70 | $86.21 | 326,200 | — | — |
| 2013-07-08 | $24.37 | $85.06 | 592,200 | — | — |
| 2013-07-05 | $24.34 | $84.96 | 922,000 | — | — |
| 2013-07-03 | $24.61 | $85.90 | 326,100 | — | — |
| 2013-07-02 | $24.96 | $87.12 | 863,400 | — | — |
| 2013-07-01 | $24.67 | $86.11 | 377,800 | — | — |
| 2013-06-28 | $24.69 | $86.18 | 1,799,400 | — | — |
| 2013-06-27 | $24.82 | $86.63 | 567,200 | — | — |
| 2013-06-26 | $24.28 | $84.75 | 691,300 | — | — |
| 2013-06-25 | $24.15 | $83.56 | 351,400 | — | — |
| 2013-06-24 | $23.77 | $82.25 | 392,700 | — | — |
| 2013-06-21 | $24.12 | $83.46 | 1,065,700 | — | — |
| 2013-06-20 | $24.24 | $83.87 | 416,000 | — | — |
| 2013-06-19 | $25.23 | $87.30 | 226,900 | — | — |
| 2013-06-18 | $25.77 | $89.17 | 219,400 | — | — |
| 2013-06-17 | $25.58 | $88.51 | 238,800 | — | — |
| 2013-06-14 | $25.62 | $88.65 | 384,600 | — | — |
| 2013-06-13 | $25.63 | $88.68 | 645,000 | — | — |
| 2013-06-12 | $25.49 | $88.20 | 809,300 | — | — |
| 2013-06-11 | $25.91 | $89.65 | 229,700 | — | — |
| 2013-06-10 | $26.38 | $91.28 | 323,200 | — | — |
| 2013-06-07 | $26.40 | $91.35 | 415,100 | — | — |
| 2013-06-06 | $26.35 | $91.17 | 295,800 | — | — |
| 2013-06-05 | $25.77 | $89.17 | 612,600 | — | — |
| 2013-06-04 | $25.89 | $89.58 | 755,400 | — | — |
| 2013-06-03 | $26.03 | $90.07 | 784,900 | — | — |
| 2013-05-31 | $25.92 | $89.69 | 1,080,900 | — | — |
| 2013-05-30 | $26.18 | $90.58 | 635,000 | — | — |
| 2013-05-29 | $26.50 | $91.69 | 289,700 | — | — |
| 2013-05-28 | $27.07 | $93.66 | 390,000 | — | — |
| 2013-05-24 | $27.29 | $94.43 | 333,300 | — | — |
| 2013-05-23 | $27.56 | $95.36 | 387,500 | — | — |
| 2013-05-22 | $27.93 | $96.64 | 564,100 | — | — |
| 2013-05-21 | $28.90 | $100.00 | 211,500 | — | — |
| 2013-05-20 | $28.67 | $99.20 | 336,500 | — | — |
| 2013-05-17 | $28.90 | $100.00 | 228,100 | — | — |
| 2013-05-16 | $28.58 | $98.89 | 394,400 | — | — |
| 2013-05-15 | $28.90 | $100.00 | 195,600 | — | — |
| 2013-05-14 | $28.74 | $99.44 | 201,200 | — | — |
| 2013-05-13 | $28.75 | $99.48 | 188,300 | — | — |
| 2013-05-10 | $28.69 | $99.27 | 245,400 | — | — |
| 2013-05-09 | $28.77 | $99.55 | 166,800 | — | — |
| 2013-05-08 | $29.10 | $100.69 | 278,900 | — | — |
| 2013-05-07 | $29.26 | $101.24 | 303,300 | — | — |
| 2013-05-06 | $28.94 | $100.13 | 230,900 | — | — |
| 2013-05-03 | $28.75 | $99.48 | 344,800 | — | — |
| 2013-05-02 | $28.29 | $97.89 | 209,700 | — | — |
| 2013-05-01 | $28.01 | $96.92 | 687,600 | — | — |
| 2013-04-30 | $28.55 | $98.79 | 605,900 | — | — |
| 2013-04-29 | $28.50 | $98.61 | 201,200 | — | — |
| 2013-04-26 | $28.39 | $98.23 | 200,500 | — | — |
| 2013-04-25 | $28.30 | $97.92 | 251,500 | — | — |
| 2013-04-24 | $28.19 | $97.54 | 278,400 | — | — |
| 2013-04-23 | $28.09 | $97.19 | 178,300 | — | — |
| 2013-04-22 | $27.85 | $96.36 | 191,900 | — | — |
| 2013-04-19 | $28.00 | $96.88 | 418,000 | — | — |
| 2013-04-18 | $27.55 | $95.33 | 150,300 | — | — |
| 2013-04-17 | $27.50 | $95.15 | 312,500 | — | — |
| 2013-04-16 | $27.92 | $96.61 | 407,400 | — | — |
| 2013-04-15 | $27.71 | $95.88 | 528,900 | — | — |
| 2013-04-12 | $28.31 | $97.95 | 180,400 | — | — |
| 2013-04-11 | $28.30 | $97.92 | 182,400 | — | — |
| 2013-04-10 | $28.14 | $97.37 | 250,600 | — | — |
| 2013-04-09 | $27.93 | $96.64 | 283,200 | — | — |
| 2013-04-08 | $28.23 | $97.68 | 217,200 | — | — |
| 2013-04-05 | $27.99 | $96.85 | 255,700 | — | — |
| 2013-04-04 | $27.80 | $96.19 | 287,500 | — | — |
| 2013-04-03 | $27.54 | $95.29 | 334,300 | — | — |
| 2013-04-02 | $27.70 | $95.84 | 380,400 | — | — |
| 2013-04-01 | $27.93 | $96.64 | 322,900 | — | — |
| 2013-03-28 | $27.77 | $96.09 | 816,000 | — | — |
| 2013-03-27 | $27.79 | $96.16 | 251,500 | — | — |
| 2013-03-26 | $28.00 | $96.88 | 281,400 | — | — |
| 2013-03-25 | $27.96 | $96.02 | 314,100 | — | — |
| 2013-03-22 | $27.86 | $95.67 | 293,900 | — | — |
| 2013-03-21 | $27.56 | $94.64 | 396,300 | — | — |
| 2013-03-20 | $27.64 | $94.92 | 294,500 | — | — |
| 2013-03-19 | $27.62 | $94.85 | 453,200 | — | — |
| 2013-03-18 | $27.80 | $95.47 | 337,600 | — | — |
| 2013-03-15 | $27.90 | $95.81 | 1,052,500 | — | — |
| 2013-03-14 | $27.80 | $95.47 | 349,100 | — | — |
| 2013-03-13 | $27.69 | $95.09 | 373,200 | — | — |
| 2013-03-12 | $27.95 | $95.98 | 384,600 | — | — |
| 2013-03-11 | $28.00 | $96.15 | 574,200 | — | — |
| 2013-03-08 | $27.89 | $95.78 | 347,200 | — | — |
| 2013-03-07 | $27.81 | $95.50 | 258,700 | — | — |
| 2013-03-06 | $27.83 | $95.57 | 185,300 | — | — |
| 2013-03-05 | $27.91 | $95.85 | 337,200 | — | — |
| 2013-03-04 | $27.22 | $93.48 | 532,400 | — | — |
| 2013-03-01 | $27.09 | $93.03 | 238,500 | — | — |
| 2013-02-28 | $26.92 | $92.45 | 438,900 | — | — |
| 2013-02-27 | $26.85 | $92.21 | 215,600 | — | — |
| 2013-02-26 | $26.53 | $91.11 | 405,900 | — | — |
| 2013-02-25 | $26.50 | $91.00 | 253,000 | — | — |
| 2013-02-22 | $26.99 | $92.69 | 215,100 | — | — |
| 2013-02-21 | $26.73 | $91.79 | 259,400 | — | — |
| 2013-02-20 | $27.12 | $93.13 | 427,000 | — | — |
| 2013-02-19 | $27.25 | $93.58 | 285,800 | — | — |
| 2013-02-15 | $26.81 | $92.07 | 634,700 | — | — |
| 2013-02-14 | $26.88 | $92.31 | 212,600 | — | — |
| 2013-02-13 | $26.97 | $92.62 | 310,800 | — | — |
| 2013-02-12 | $26.95 | $92.55 | 193,900 | — | — |
| 2013-02-11 | $26.82 | $92.10 | 245,200 | — | — |
| 2013-02-08 | $26.73 | $91.79 | 239,800 | — | — |
| 2013-02-07 | $26.78 | $91.97 | 280,000 | — | — |
| 2013-02-06 | $26.92 | $92.45 | 498,300 | — | — |
| 2013-02-05 | $26.76 | $91.90 | 302,800 | — | — |
| 2013-02-04 | $26.56 | $91.21 | 323,200 | — | — |
| 2013-02-01 | $26.26 | $90.18 | 342,100 | — | — |
| 2013-01-31 | $26.14 | $89.77 | 353,400 | — | — |
| 2013-01-30 | $26.22 | $90.04 | 188,400 | — | — |
| 2013-01-29 | $26.47 | $90.90 | 280,400 | — | — |
| 2013-01-28 | $26.22 | $90.04 | 215,000 | — | — |
| 2013-01-25 | $26.07 | $89.53 | 227,400 | — | — |
| 2013-01-24 | $25.92 | $89.01 | 237,200 | — | — |
| 2013-01-23 | $25.81 | $88.63 | 165,600 | — | — |
| 2013-01-22 | $25.94 | $89.08 | 188,800 | — | — |
| 2013-01-18 | $25.64 | $88.05 | 665,400 | — | — |
| 2013-01-17 | $25.93 | $89.05 | 174,900 | — | — |
| 2013-01-16 | $25.82 | $88.67 | 204,400 | — | — |
| 2013-01-15 | $25.89 | $88.91 | 188,500 | — | — |
| 2013-01-14 | $25.71 | $88.29 | 177,000 | — | — |
| 2013-01-11 | $25.52 | $87.64 | 357,700 | — | — |
| 2013-01-10 | $25.52 | $87.64 | 402,700 | — | — |
| 2013-01-09 | $25.45 | $87.40 | 302,300 | — | — |
| 2013-01-08 | $25.36 | $87.09 | 172,400 | — | — |
| 2013-01-07 | $25.46 | $87.43 | 313,300 | — | — |
| 2013-01-04 | $25.50 | $87.57 | 601,400 | — | — |
| 2013-01-03 | $25.44 | $87.36 | 587,000 | — | — |
| 2013-01-02 | $25.27 | $86.78 | 665,100 | — | — |