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
- 2012-03-15 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 | $27.61 | $28.36 | 210,100 | — | — |
| 2013-12-30 | $27.14 | $27.88 | 282,400 | — | — |
| 2013-12-27 | $27.29 | $28.03 | 164,700 | — | — |
| 2013-12-26 | $27.40 | $28.14 | 323,700 | — | — |
| 2013-12-24 | $27.58 | $28.33 | 119,800 | — | — |
| 2013-12-23 | $27.49 | $28.24 | 365,300 | — | — |
| 2013-12-20 | $27.50 | $28.25 | 991,800 | — | — |
| 2013-12-19 | $26.99 | $27.72 | 465,700 | — | — |
| 2013-12-18 | $27.21 | $27.95 | 618,300 | — | — |
| 2013-12-17 | $27.09 | $27.82 | 840,700 | — | — |
| 2013-12-16 | $27.05 | $27.78 | 1,465,500 | — | — |
| 2013-12-13 | $26.32 | $27.03 | 781,400 | — | — |
| 2013-12-12 | $26.15 | $26.86 | 1,251,700 | — | — |
| 2013-12-11 | $25.97 | $26.67 | 5,866,900 | — | — |
| 2013-12-10 | $27.41 | $28.15 | 491,200 | — | — |
| 2013-12-09 | $28.04 | $28.80 | 436,100 | — | — |
| 2013-12-06 | $27.96 | $28.72 | 2,606,200 | — | — |
| 2013-12-05 | $27.24 | $27.98 | 722,700 | — | — |
| 2013-12-04 | $27.02 | $27.75 | 618,200 | — | — |
| 2013-12-03 | $27.03 | $27.76 | 601,000 | — | — |
| 2013-12-02 | $27.08 | $27.81 | 361,600 | — | — |
| 2013-11-29 | $27.22 | $27.96 | 102,300 | — | — |
| 2013-11-27 | $27.34 | $28.08 | 405,600 | — | — |
| 2013-11-26 | $26.97 | $27.70 | 366,300 | — | — |
| 2013-11-25 | $27.00 | $27.73 | 376,500 | — | — |
| 2013-11-22 | $26.98 | $27.71 | 714,800 | — | — |
| 2013-11-21 | $26.88 | $27.61 | 491,100 | — | — |
| 2013-11-20 | $26.93 | $27.66 | 746,800 | — | — |
| 2013-11-19 | $26.35 | $27.06 | 842,600 | — | — |
| 2013-11-18 | $26.20 | $26.91 | 477,400 | — | — |
| 2013-11-15 | $26.09 | $26.80 | 786,300 | — | — |
| 2013-11-14 | $25.65 | $26.35 | 681,300 | — | — |
| 2013-11-13 | $25.30 | $25.86 | 1,623,900 | — | — |
| 2013-11-12 | $24.82 | $25.37 | 2,720,800 | — | — |
| 2013-11-11 | $23.98 | $24.51 | 495,400 | — | — |
| 2013-11-08 | $24.07 | $24.61 | 577,300 | — | — |
| 2013-11-07 | $23.98 | $24.51 | 319,200 | — | — |
| 2013-11-06 | $23.99 | $24.52 | 460,600 | — | — |
| 2013-11-05 | $24.21 | $24.75 | 654,300 | — | — |
| 2013-11-04 | $23.99 | $24.52 | 334,100 | — | — |
| 2013-11-01 | $23.96 | $24.49 | 436,600 | — | — |
| 2013-10-31 | $24.35 | $24.89 | 915,000 | — | — |
| 2013-10-30 | $23.82 | $24.35 | 685,500 | — | — |
| 2013-10-29 | $23.93 | $24.46 | 1,717,600 | — | — |
| 2013-10-28 | $25.14 | $25.70 | 288,200 | — | — |
| 2013-10-25 | $25.53 | $26.10 | 506,700 | — | — |
| 2013-10-24 | $25.58 | $26.15 | 394,700 | — | — |
| 2013-10-23 | $25.61 | $26.18 | 186,700 | — | — |
| 2013-10-22 | $25.84 | $26.41 | 393,400 | — | — |
| 2013-10-21 | $25.51 | $26.08 | 199,100 | — | — |
| 2013-10-18 | $25.28 | $25.84 | 178,100 | — | — |
| 2013-10-17 | $25.22 | $25.78 | 159,000 | — | — |
| 2013-10-16 | $24.91 | $25.46 | 179,300 | — | — |
| 2013-10-15 | $24.84 | $25.39 | 238,800 | — | — |
| 2013-10-14 | $24.95 | $25.51 | 162,900 | — | — |
| 2013-10-11 | $25.01 | $25.57 | 268,300 | — | — |
| 2013-10-10 | $24.74 | $25.29 | 303,000 | — | — |
| 2013-10-09 | $24.45 | $24.99 | 340,900 | — | — |
| 2013-10-08 | $24.74 | $25.29 | 360,400 | — | — |
| 2013-10-07 | $24.84 | $25.39 | 247,900 | — | — |
| 2013-10-04 | $24.84 | $25.39 | 164,900 | — | — |
| 2013-10-03 | $24.64 | $25.19 | 412,600 | — | — |
| 2013-10-02 | $24.99 | $25.55 | 295,800 | — | — |
| 2013-10-01 | $24.98 | $25.54 | 318,200 | — | — |
| 2013-09-30 | $25.05 | $25.61 | 544,200 | — | — |
| 2013-09-27 | $25.11 | $25.67 | 318,700 | — | — |
| 2013-09-26 | $24.82 | $25.37 | 138,400 | — | — |
| 2013-09-25 | $24.76 | $25.31 | 289,700 | — | — |
| 2013-09-24 | $24.53 | $25.08 | 163,600 | — | — |
| 2013-09-23 | $24.41 | $24.95 | 297,900 | — | — |
| 2013-09-20 | $24.92 | $25.47 | 324,300 | — | — |
| 2013-09-19 | $24.78 | $25.33 | 234,400 | — | — |
| 2013-09-18 | $25.03 | $25.59 | 212,300 | — | — |
| 2013-09-17 | $24.75 | $25.30 | 295,600 | — | — |
| 2013-09-16 | $24.66 | $25.21 | 272,900 | — | — |
| 2013-09-13 | $24.31 | $24.85 | 169,900 | — | — |
| 2013-09-12 | $24.36 | $24.90 | 216,200 | — | — |
| 2013-09-11 | $24.69 | $25.24 | 644,100 | — | — |
| 2013-09-10 | $24.26 | $24.80 | 321,100 | — | — |
| 2013-09-09 | $24.01 | $24.54 | 397,600 | — | — |
| 2013-09-06 | $23.80 | $24.33 | 351,400 | — | — |
| 2013-09-05 | $23.73 | $24.26 | 479,600 | — | — |
| 2013-09-04 | $23.13 | $23.64 | 873,500 | — | — |
| 2013-09-03 | $22.36 | $22.86 | 296,900 | — | — |
| 2013-08-30 | $22.51 | $23.01 | 355,000 | — | — |
| 2013-08-29 | $22.34 | $22.84 | 887,600 | — | — |
| 2013-08-28 | $22.39 | $22.89 | 255,800 | — | — |
| 2013-08-27 | $22.33 | $22.83 | 522,900 | — | — |
| 2013-08-26 | $22.62 | $23.12 | 303,800 | — | — |
| 2013-08-23 | $22.55 | $23.05 | 346,600 | — | — |
| 2013-08-22 | $22.68 | $23.18 | 280,700 | — | — |
| 2013-08-21 | $22.40 | $22.90 | 283,900 | — | — |
| 2013-08-20 | $22.41 | $22.91 | 209,600 | — | — |
| 2013-08-19 | $22.35 | $22.85 | 253,600 | — | — |
| 2013-08-16 | $22.35 | $22.85 | 876,700 | — | — |
| 2013-08-15 | $22.29 | $22.79 | 412,800 | — | — |
| 2013-08-14 | $22.75 | $23.13 | 422,800 | — | — |
| 2013-08-13 | $22.94 | $23.33 | 622,400 | — | — |
| 2013-08-12 | $22.60 | $22.98 | 499,300 | — | — |
| 2013-08-09 | $22.67 | $23.05 | 470,500 | — | — |
| 2013-08-08 | $22.75 | $23.13 | 1,030,800 | — | — |
| 2013-08-07 | $22.77 | $23.15 | 10,549,400 | — | — |
| 2013-08-06 | $22.59 | $22.97 | 1,565,400 | — | — |
| 2013-08-05 | $23.83 | $24.23 | 62,200 | — | — |
| 2013-08-02 | $24.03 | $24.44 | 270,900 | — | — |
| 2013-08-01 | $23.85 | $24.25 | 151,000 | — | — |
| 2013-07-31 | $23.76 | $24.16 | 127,300 | — | — |
| 2013-07-30 | $23.76 | $24.16 | 184,200 | — | — |
| 2013-07-29 | $24.01 | $24.41 | 51,000 | — | — |
| 2013-07-26 | $23.65 | $24.05 | 95,700 | — | — |
| 2013-07-25 | $23.70 | $24.10 | 198,200 | — | — |
| 2013-07-24 | $23.51 | $23.91 | 143,300 | — | — |
| 2013-07-23 | $24.19 | $24.60 | 71,100 | — | — |
| 2013-07-22 | $24.22 | $24.63 | 85,600 | — | — |
| 2013-07-19 | $24.17 | $24.58 | 57,600 | — | — |
| 2013-07-18 | $24.12 | $24.53 | 170,800 | — | — |
| 2013-07-17 | $23.65 | $24.05 | 192,100 | — | — |
| 2013-07-16 | $23.62 | $24.02 | 438,500 | — | — |
| 2013-07-15 | $24.48 | $24.89 | 130,000 | — | — |
| 2013-07-12 | $24.50 | $24.91 | 94,100 | — | — |
| 2013-07-11 | $24.66 | $25.08 | 195,000 | — | — |
| 2013-07-10 | $24.50 | $24.91 | 165,500 | — | — |
| 2013-07-09 | $24.43 | $24.84 | 187,800 | — | — |
| 2013-07-08 | $24.14 | $24.55 | 198,900 | — | — |
| 2013-07-05 | $23.97 | $24.37 | 119,500 | — | — |
| 2013-07-03 | $23.54 | $23.94 | 621,000 | — | — |
| 2013-07-02 | $23.14 | $23.53 | 224,500 | — | — |
| 2013-07-01 | $23.10 | $23.49 | 308,800 | — | — |
| 2013-06-28 | $23.08 | $23.47 | 672,600 | — | — |
| 2013-06-27 | $23.24 | $23.63 | 464,900 | — | — |
| 2013-06-26 | $22.65 | $23.03 | 261,400 | — | — |
| 2013-06-25 | $22.50 | $22.88 | 173,400 | — | — |
| 2013-06-24 | $22.27 | $22.65 | 200,200 | — | — |
| 2013-06-21 | $22.53 | $22.91 | 315,000 | — | — |
| 2013-06-20 | $22.60 | $22.98 | 158,500 | — | — |
| 2013-06-19 | $23.17 | $23.56 | 88,600 | — | — |
| 2013-06-18 | $23.44 | $23.84 | 112,500 | — | — |
| 2013-06-17 | $23.28 | $23.67 | 191,000 | — | — |
| 2013-06-14 | $23.07 | $23.46 | 118,500 | — | — |
| 2013-06-13 | $23.27 | $23.66 | 205,600 | — | — |
| 2013-06-12 | $22.89 | $23.28 | 398,200 | — | — |
| 2013-06-11 | $23.04 | $23.43 | 198,700 | — | — |
| 2013-06-10 | $23.51 | $23.91 | 123,300 | — | — |
| 2013-06-07 | $23.53 | $23.93 | 305,200 | — | — |
| 2013-06-06 | $23.23 | $23.62 | 201,000 | — | — |
| 2013-06-05 | $23.48 | $23.88 | 511,000 | — | — |
| 2013-06-04 | $23.23 | $23.62 | 215,000 | — | — |
| 2013-06-03 | $23.17 | $23.56 | 209,600 | — | — |
| 2013-05-31 | $23.80 | $24.20 | 554,100 | — | — |
| 2013-05-30 | $24.40 | $24.81 | 549,400 | — | — |
| 2013-05-29 | $24.25 | $24.66 | 279,300 | — | — |
| 2013-05-28 | $23.83 | $24.23 | 142,300 | — | — |
| 2013-05-24 | $24.02 | $24.42 | 100,500 | — | — |
| 2013-05-23 | $23.78 | $24.18 | 149,300 | — | — |
| 2013-05-22 | $23.63 | $24.03 | 315,000 | — | — |
| 2013-05-21 | $24.27 | $24.68 | 168,600 | — | — |
| 2013-05-20 | $24.21 | $24.62 | 136,400 | — | — |
| 2013-05-17 | $24.26 | $24.67 | 209,800 | — | — |
| 2013-05-16 | $23.44 | $23.84 | 190,400 | — | — |
| 2013-05-15 | $23.54 | $23.94 | 23,200 | — | — |
| 2013-05-14 | $23.53 | $23.80 | 100,900 | — | — |
| 2013-05-13 | $23.39 | $23.66 | 111,400 | — | — |
| 2013-05-10 | $23.55 | $23.82 | 94,500 | — | — |
| 2013-05-09 | $23.35 | $23.62 | 61,900 | — | — |
| 2013-05-08 | $23.54 | $23.81 | 191,200 | — | — |
| 2013-05-07 | $23.38 | $23.65 | 233,900 | — | — |
| 2013-05-06 | $23.11 | $23.38 | 213,200 | — | — |
| 2013-05-03 | $22.89 | $23.16 | 514,300 | — | — |
| 2013-05-02 | $22.39 | $22.65 | 317,400 | — | — |
| 2013-05-01 | $22.47 | $22.73 | 194,000 | — | — |
| 2013-04-30 | $22.81 | $23.08 | 275,100 | — | — |
| 2013-04-29 | $22.65 | $22.91 | 285,000 | — | — |
| 2013-04-26 | $22.70 | $22.96 | 235,700 | — | — |
| 2013-04-25 | $22.61 | $22.87 | 281,800 | — | — |
| 2013-04-24 | $22.67 | $22.93 | 272,000 | — | — |
| 2013-04-23 | $22.61 | $22.87 | 290,300 | — | — |
| 2013-04-22 | $22.71 | $22.97 | 618,100 | — | — |
| 2013-04-19 | $22.25 | $22.51 | 303,700 | — | — |
| 2013-04-18 | $22.10 | $22.36 | 1,142,300 | — | — |
| 2013-04-17 | $21.16 | $21.41 | 1,097,800 | — | — |
| 2013-04-16 | $21.50 | $21.75 | 958,300 | — | — |
| 2013-04-15 | $22.17 | $22.43 | 509,700 | — | — |
| 2013-04-12 | $23.79 | $24.07 | 145,000 | — | — |
| 2013-04-11 | $23.83 | $24.11 | 182,300 | — | — |
| 2013-04-10 | $23.31 | $23.58 | 151,300 | — | — |
| 2013-04-09 | $22.95 | $23.22 | 109,900 | — | — |
| 2013-04-08 | $22.42 | $22.68 | 65,500 | — | — |
| 2013-04-05 | $22.44 | $22.70 | 183,900 | — | — |
| 2013-04-04 | $22.31 | $22.57 | 969,700 | — | — |
| 2013-04-03 | $22.97 | $23.24 | 146,500 | — | — |
| 2013-04-02 | $23.57 | $23.85 | 137,300 | — | — |
| 2013-04-01 | $23.38 | $23.65 | 291,000 | — | — |
| 2013-03-28 | $24.01 | $24.29 | 354,300 | — | — |
| 2013-03-27 | $23.79 | $24.07 | 250,800 | — | — |
| 2013-03-26 | $23.60 | $23.88 | 218,900 | — | — |
| 2013-03-25 | $23.58 | $23.86 | 139,800 | — | — |
| 2013-03-22 | $23.50 | $23.77 | 205,000 | — | — |
| 2013-03-21 | $23.34 | $23.61 | 195,500 | — | — |
| 2013-03-20 | $23.76 | $24.04 | 199,500 | — | — |
| 2013-03-19 | $23.66 | $23.94 | 137,900 | — | — |
| 2013-03-18 | $23.71 | $23.99 | 254,800 | — | — |
| 2013-03-15 | $23.80 | $24.08 | 781,800 | — | — |
| 2013-03-14 | $23.60 | $23.88 | 195,700 | — | — |
| 2013-03-13 | $23.45 | $23.72 | 428,000 | — | — |
| 2013-03-12 | $23.28 | $23.55 | 382,500 | — | — |
| 2013-03-11 | $23.31 | $23.58 | 309,200 | — | — |
| 2013-03-08 | $23.44 | $23.71 | 506,600 | — | — |
| 2013-03-07 | $23.11 | $23.38 | 342,500 | — | — |
| 2013-03-06 | $22.97 | $23.24 | 408,500 | — | — |
| 2013-03-05 | $23.53 | $23.80 | 391,400 | — | — |
| 2013-03-04 | $23.22 | $23.49 | 591,900 | — | — |
| 2013-03-01 | $23.05 | $23.32 | 486,000 | — | — |
| 2013-02-28 | $23.10 | $23.37 | 395,800 | — | — |
| 2013-02-27 | $22.99 | $23.26 | 463,600 | — | — |
| 2013-02-26 | $22.36 | $22.62 | 471,800 | — | — |
| 2013-02-25 | $22.49 | $22.75 | 328,200 | — | — |
| 2013-02-22 | $22.51 | $22.77 | 491,400 | — | — |
| 2013-02-21 | $22.76 | $23.03 | 75,200 | — | — |
| 2013-02-20 | $23.77 | $23.99 | 426,300 | — | — |
| 2013-02-19 | $23.75 | $23.97 | 949,200 | — | — |
| 2013-02-15 | $23.97 | $24.19 | 319,200 | — | — |
| 2013-02-14 | $23.73 | $23.95 | 192,000 | — | — |
| 2013-02-13 | $23.79 | $24.01 | 224,300 | — | — |
| 2013-02-12 | $23.81 | $24.03 | 245,700 | — | — |
| 2013-02-11 | $23.55 | $23.76 | 165,900 | — | — |
| 2013-02-08 | $23.64 | $23.86 | 296,800 | — | — |
| 2013-02-07 | $22.99 | $23.20 | 254,200 | — | — |
| 2013-02-06 | $23.02 | $23.23 | 290,400 | — | — |
| 2013-02-05 | $23.10 | $23.31 | 561,400 | — | — |
| 2013-02-04 | $22.33 | $22.53 | 403,400 | — | — |
| 2013-02-01 | $22.62 | $22.83 | 385,100 | — | — |
| 2013-01-31 | $22.28 | $22.48 | 433,400 | — | — |
| 2013-01-30 | $22.13 | $22.33 | 522,100 | — | — |
| 2013-01-29 | $22.09 | $22.29 | 465,500 | — | — |
| 2013-01-28 | $21.94 | $22.14 | 738,700 | — | — |
| 2013-01-25 | $21.63 | $21.83 | 243,000 | — | — |
| 2013-01-24 | $21.00 | $21.19 | 316,600 | — | — |
| 2013-01-23 | $20.85 | $21.04 | 298,300 | — | — |
| 2013-01-22 | $20.80 | $20.99 | 361,100 | — | — |
| 2013-01-18 | $20.82 | $21.01 | 505,600 | — | — |
| 2013-01-17 | $20.65 | $20.84 | 845,200 | — | — |
| 2013-01-16 | $20.49 | $20.68 | 186,500 | — | — |
| 2013-01-15 | $20.50 | $20.69 | 682,800 | — | — |
| 2013-01-14 | $20.57 | $20.76 | 635,700 | — | — |
| 2013-01-11 | $20.68 | $20.87 | 341,200 | — | — |
| 2013-01-10 | $20.51 | $20.70 | 495,600 | — | — |
| 2013-01-09 | $20.64 | $20.83 | 294,800 | — | — |
| 2013-01-08 | $20.52 | $20.71 | 391,200 | — | — |
| 2013-01-07 | $20.74 | $20.93 | 293,900 | — | — |
| 2013-01-04 | $20.85 | $21.04 | 698,400 | — | — |
| 2013-01-03 | $20.59 | $20.78 | 604,800 | — | — |
| 2013-01-02 | $20.80 | $20.99 | 644,800 | — | — |