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
- 1994-04-28 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 | $22.95 | $51.50 | 16,300 | — | — |
| 2013-12-30 | $22.99 | $51.59 | 10,100 | — | — |
| 2013-12-27 | $23.25 | $52.18 | 6,400 | — | — |
| 2013-12-26 | $23.28 | $52.24 | 6,700 | — | — |
| 2013-12-24 | $23.27 | $52.22 | 7,000 | — | — |
| 2013-12-23 | $23.43 | $52.58 | 13,000 | — | — |
| 2013-12-20 | $23.53 | $52.80 | 57,100 | — | — |
| 2013-12-19 | $23.04 | $51.70 | 12,300 | — | — |
| 2013-12-18 | $23.13 | $51.91 | 18,900 | — | — |
| 2013-12-17 | $22.46 | $50.40 | 12,700 | — | — |
| 2013-12-16 | $22.37 | $50.20 | 10,800 | — | — |
| 2013-12-13 | $22.10 | $49.59 | 12,900 | — | — |
| 2013-12-12 | $22.08 | $49.55 | 16,200 | — | — |
| 2013-12-11 | $21.68 | $48.65 | 15,900 | — | — |
| 2013-12-10 | $22.01 | $49.39 | 15,900 | — | — |
| 2013-12-09 | $22.41 | $50.29 | 7,000 | — | — |
| 2013-12-06 | $22.62 | $50.76 | 5,100 | — | — |
| 2013-12-05 | $22.36 | $50.18 | 6,700 | — | — |
| 2013-12-04 | $22.28 | $50.00 | 17,300 | — | — |
| 2013-12-03 | $22.60 | $50.72 | 8,500 | — | — |
| 2013-12-02 | $22.53 | $50.56 | 10,700 | — | — |
| 2013-11-29 | $23.70 | $53.19 | 4,100 | — | — |
| 2013-11-27 | $23.62 | $53.01 | 10,300 | — | — |
| 2013-11-26 | $22.97 | $51.55 | 9,600 | — | — |
| 2013-11-25 | $23.32 | $52.33 | 16,000 | — | — |
| 2013-11-22 | $22.97 | $51.55 | 36,300 | — | — |
| 2013-11-21 | $22.89 | $51.37 | 14,100 | — | — |
| 2013-11-20 | $22.52 | $50.54 | 6,700 | — | — |
| 2013-11-19 | $22.35 | $50.16 | 12,400 | — | — |
| 2013-11-18 | $22.31 | $50.07 | 4,900 | — | — |
| 2013-11-15 | $22.42 | $50.31 | 9,300 | — | — |
| 2013-11-14 | $22.39 | $50.25 | 33,900 | — | — |
| 2013-11-13 | $22.27 | $49.98 | 15,000 | — | — |
| 2013-11-12 | $21.97 | $49.30 | 6,500 | — | — |
| 2013-11-11 | $22.19 | $49.80 | 13,100 | — | — |
| 2013-11-08 | $22.77 | $51.10 | 11,000 | — | — |
| 2013-11-07 | $22.53 | $50.56 | 12,800 | — | — |
| 2013-11-06 | $22.51 | $50.51 | 3,400 | — | — |
| 2013-11-05 | $22.78 | $50.65 | 5,600 | — | — |
| 2013-11-04 | $22.83 | $50.76 | 14,500 | — | — |
| 2013-11-01 | $22.80 | $50.70 | 27,100 | — | — |
| 2013-10-31 | $22.90 | $50.92 | 42,300 | — | — |
| 2013-10-30 | $22.71 | $50.50 | 7,800 | — | — |
| 2013-10-29 | $22.82 | $50.74 | 10,300 | — | — |
| 2013-10-28 | $22.68 | $50.43 | 11,200 | — | — |
| 2013-10-25 | $22.57 | $50.18 | 6,700 | — | — |
| 2013-10-24 | $22.34 | $49.67 | 9,500 | — | — |
| 2013-10-23 | $22.22 | $49.41 | 13,700 | — | — |
| 2013-10-22 | $22.28 | $49.54 | 54,600 | — | — |
| 2013-10-21 | $22.42 | $49.85 | 12,800 | — | — |
| 2013-10-18 | $22.54 | $50.12 | 16,300 | — | — |
| 2013-10-17 | $22.39 | $49.78 | 9,800 | — | — |
| 2013-10-16 | $22.22 | $49.41 | 9,300 | — | — |
| 2013-10-15 | $22.25 | $49.47 | 9,200 | — | — |
| 2013-10-14 | $22.53 | $50.10 | 7,300 | — | — |
| 2013-10-11 | $22.41 | $49.83 | 13,700 | — | — |
| 2013-10-10 | $22.30 | $49.58 | 18,900 | — | — |
| 2013-10-09 | $22.25 | $49.47 | 11,200 | — | — |
| 2013-10-08 | $22.18 | $49.32 | 18,600 | — | — |
| 2013-10-07 | $22.22 | $49.41 | 15,200 | — | — |
| 2013-10-04 | $22.28 | $49.54 | 7,000 | — | — |
| 2013-10-03 | $22.26 | $49.50 | 11,600 | — | — |
| 2013-10-02 | $22.33 | $49.65 | 33,400 | — | — |
| 2013-10-01 | $22.60 | $50.25 | 40,100 | — | — |
| 2013-09-30 | $22.25 | $49.47 | 26,400 | — | — |
| 2013-09-27 | $22.35 | $49.70 | 14,900 | — | — |
| 2013-09-26 | $22.29 | $49.56 | 8,400 | — | — |
| 2013-09-25 | $22.49 | $50.01 | 10,800 | — | — |
| 2013-09-24 | $22.72 | $50.52 | 15,000 | — | — |
| 2013-09-23 | $22.74 | $50.56 | 13,700 | — | — |
| 2013-09-20 | $22.11 | $49.16 | 42,400 | — | — |
| 2013-09-19 | $22.21 | $49.38 | 25,900 | — | — |
| 2013-09-18 | $22.29 | $49.56 | 12,200 | — | — |
| 2013-09-17 | $21.91 | $48.72 | 7,800 | — | — |
| 2013-09-16 | $21.85 | $48.58 | 46,600 | — | — |
| 2013-09-13 | $22.21 | $49.38 | 19,900 | — | — |
| 2013-09-12 | $22.34 | $49.67 | 8,600 | — | — |
| 2013-09-11 | $22.46 | $49.94 | 14,600 | — | — |
| 2013-09-10 | $22.54 | $50.12 | 39,800 | — | — |
| 2013-09-09 | $22.33 | $49.65 | 8,900 | — | — |
| 2013-09-06 | $22.09 | $49.12 | 10,000 | — | — |
| 2013-09-05 | $22.10 | $49.14 | 3,000 | — | — |
| 2013-09-04 | $22.00 | $48.92 | 6,700 | — | — |
| 2013-09-03 | $21.91 | $48.72 | 7,600 | — | — |
| 2013-08-30 | $21.80 | $48.47 | 19,000 | — | — |
| 2013-08-29 | $21.91 | $48.72 | 16,500 | — | — |
| 2013-08-28 | $21.80 | $48.47 | 15,300 | — | — |
| 2013-08-27 | $21.87 | $48.63 | 26,400 | — | — |
| 2013-08-26 | $22.28 | $49.54 | 4,100 | — | — |
| 2013-08-23 | $22.30 | $49.58 | 11,200 | — | — |
| 2013-08-22 | $22.30 | $49.58 | 6,000 | — | — |
| 2013-08-21 | $22.24 | $49.45 | 5,100 | — | — |
| 2013-08-20 | $22.64 | $50.34 | 11,200 | — | — |
| 2013-08-19 | $22.01 | $48.94 | 10,400 | — | — |
| 2013-08-16 | $22.01 | $48.94 | 8,400 | — | — |
| 2013-08-15 | $22.06 | $49.05 | 9,700 | — | — |
| 2013-08-14 | $22.47 | $49.96 | 22,000 | — | — |
| 2013-08-13 | $22.70 | $50.47 | 4,500 | — | — |
| 2013-08-12 | $22.66 | $50.38 | 22,500 | — | — |
| 2013-08-09 | $22.68 | $50.43 | 10,900 | — | — |
| 2013-08-08 | $22.28 | $49.54 | 2,700 | — | — |
| 2013-08-07 | $22.42 | $49.39 | 5,300 | — | — |
| 2013-08-06 | $22.35 | $49.24 | 6,600 | — | — |
| 2013-08-05 | $22.44 | $49.44 | 13,100 | — | — |
| 2013-08-02 | $22.70 | $50.01 | 7,400 | — | — |
| 2013-08-01 | $22.86 | $50.36 | 21,800 | — | — |
| 2013-07-31 | $23.54 | $51.86 | 4,700 | — | — |
| 2013-07-30 | $23.36 | $51.46 | 6,600 | — | — |
| 2013-07-29 | $23.33 | $51.40 | 5,000 | — | — |
| 2013-07-26 | $23.58 | $51.95 | 8,900 | — | — |
| 2013-07-25 | $23.99 | $52.85 | 18,300 | — | — |
| 2013-07-24 | $23.79 | $52.41 | 14,000 | — | — |
| 2013-07-23 | $23.68 | $52.17 | 11,700 | — | — |
| 2013-07-22 | $23.52 | $51.82 | 8,900 | — | — |
| 2013-07-19 | $23.08 | $50.85 | 14,300 | — | — |
| 2013-07-18 | $23.18 | $51.07 | 9,900 | — | — |
| 2013-07-17 | $23.05 | $50.78 | 16,700 | — | — |
| 2013-07-16 | $22.99 | $50.65 | 18,700 | — | — |
| 2013-07-15 | $23.00 | $50.67 | 23,300 | — | — |
| 2013-07-12 | $23.73 | $52.28 | 41,700 | — | — |
| 2013-07-11 | $23.37 | $51.49 | 44,200 | — | — |
| 2013-07-10 | $22.22 | $48.95 | 25,100 | — | — |
| 2013-07-09 | $22.30 | $49.13 | 11,700 | — | — |
| 2013-07-08 | $22.06 | $48.60 | 18,900 | — | — |
| 2013-07-05 | $22.32 | $49.17 | 9,500 | — | — |
| 2013-07-03 | $22.26 | $49.04 | 3,600 | — | — |
| 2013-07-02 | $22.11 | $48.71 | 26,300 | — | — |
| 2013-07-01 | $22.38 | $49.31 | 7,900 | — | — |
| 2013-06-28 | $22.28 | $49.08 | 60,900 | — | — |
| 2013-06-27 | $22.04 | $48.56 | 12,300 | — | — |
| 2013-06-26 | $21.76 | $47.94 | 5,400 | — | — |
| 2013-06-25 | $21.94 | $48.34 | 36,500 | — | — |
| 2013-06-24 | $21.99 | $48.45 | 28,500 | — | — |
| 2013-06-21 | $21.72 | $47.85 | 34,200 | — | — |
| 2013-06-20 | $21.63 | $47.65 | 7,700 | — | — |
| 2013-06-19 | $22.01 | $48.49 | 11,800 | — | — |
| 2013-06-18 | $22.02 | $48.51 | 15,600 | — | — |
| 2013-06-17 | $21.63 | $47.65 | 10,300 | — | — |
| 2013-06-14 | $21.77 | $47.96 | 4,500 | — | — |
| 2013-06-13 | $22.04 | $48.56 | 19,200 | — | — |
| 2013-06-12 | $21.77 | $47.96 | 24,300 | — | — |
| 2013-06-11 | $21.89 | $48.23 | 8,200 | — | — |
| 2013-06-10 | $22.10 | $48.69 | 8,800 | — | — |
| 2013-06-07 | $22.23 | $48.97 | 5,000 | — | — |
| 2013-06-06 | $22.09 | $48.67 | 14,400 | — | — |
| 2013-06-05 | $22.04 | $48.56 | 22,200 | — | — |
| 2013-06-04 | $22.08 | $48.64 | 13,700 | — | — |
| 2013-06-03 | $22.41 | $49.37 | 33,300 | — | — |
| 2013-05-31 | $22.11 | $48.71 | 13,500 | — | — |
| 2013-05-30 | $22.37 | $49.28 | 7,300 | — | — |
| 2013-05-29 | $22.22 | $48.95 | 6,300 | — | — |
| 2013-05-28 | $22.63 | $49.86 | 20,900 | — | — |
| 2013-05-24 | $22.61 | $49.81 | 13,600 | — | — |
| 2013-05-23 | $22.41 | $49.37 | 7,300 | — | — |
| 2013-05-22 | $22.15 | $48.80 | 16,300 | — | — |
| 2013-05-21 | $22.75 | $50.12 | 19,400 | — | — |
| 2013-05-20 | $22.56 | $49.70 | 13,600 | — | — |
| 2013-05-17 | $22.65 | $49.90 | 29,900 | — | — |
| 2013-05-16 | $22.28 | $49.08 | 6,500 | — | — |
| 2013-05-15 | $22.12 | $48.73 | 9,300 | — | — |
| 2013-05-14 | $22.08 | $48.64 | 15,200 | — | — |
| 2013-05-13 | $21.95 | $48.36 | 16,900 | — | — |
| 2013-05-10 | $22.48 | $49.53 | 13,000 | — | — |
| 2013-05-09 | $22.66 | $49.92 | 12,400 | — | — |
| 2013-05-08 | $22.66 | $49.92 | 29,200 | — | — |
| 2013-05-07 | $23.20 | $50.66 | 10,400 | — | — |
| 2013-05-06 | $23.22 | $50.70 | 7,200 | — | — |
| 2013-05-03 | $23.44 | $51.18 | 19,200 | — | — |
| 2013-05-02 | $23.04 | $50.31 | 10,200 | — | — |
| 2013-05-01 | $22.69 | $49.54 | 35,300 | — | — |
| 2013-04-30 | $23.57 | $51.47 | 6,700 | — | — |
| 2013-04-29 | $23.22 | $50.70 | 9,800 | — | — |
| 2013-04-26 | $22.82 | $49.83 | 17,600 | — | — |
| 2013-04-25 | $22.77 | $49.72 | 5,300 | — | — |
| 2013-04-24 | $22.55 | $49.24 | 8,900 | — | — |
| 2013-04-23 | $22.44 | $49.00 | 9,200 | — | — |
| 2013-04-22 | $22.24 | $48.56 | 8,100 | — | — |
| 2013-04-19 | $22.58 | $49.30 | 15,900 | — | — |
| 2013-04-18 | $22.08 | $48.21 | 20,000 | — | — |
| 2013-04-17 | $21.97 | $47.97 | 13,500 | — | — |
| 2013-04-16 | $22.14 | $48.34 | 12,300 | — | — |
| 2013-04-15 | $21.97 | $47.97 | 18,300 | — | — |
| 2013-04-12 | $22.10 | $48.26 | 25,000 | — | — |
| 2013-04-11 | $21.93 | $47.88 | 4,600 | — | — |
| 2013-04-10 | $21.89 | $47.80 | 8,700 | — | — |
| 2013-04-09 | $21.81 | $47.62 | 17,900 | — | — |
| 2013-04-08 | $22.39 | $48.89 | 7,800 | — | — |
| 2013-04-05 | $22.17 | $48.41 | 13,900 | — | — |
| 2013-04-04 | $21.91 | $47.84 | 9,900 | — | — |
| 2013-04-03 | $21.75 | $47.49 | 20,500 | — | — |
| 2013-04-02 | $21.98 | $47.99 | 14,000 | — | — |
| 2013-04-01 | $22.16 | $48.39 | 17,400 | — | — |
| 2013-03-28 | $22.47 | $49.06 | 12,500 | — | — |
| 2013-03-27 | $22.25 | $48.58 | 9,900 | — | — |
| 2013-03-26 | $22.23 | $48.54 | 9,800 | — | — |
| 2013-03-25 | $22.24 | $48.56 | 14,800 | — | — |
| 2013-03-22 | $21.94 | $47.91 | 9,300 | — | — |
| 2013-03-21 | $21.73 | $47.45 | 23,400 | — | — |
| 2013-03-20 | $21.99 | $48.02 | 8,900 | — | — |
| 2013-03-19 | $21.95 | $47.93 | 8,600 | — | — |
| 2013-03-18 | $21.93 | $47.88 | 16,600 | — | — |
| 2013-03-15 | $22.28 | $48.65 | 41,000 | — | — |
| 2013-03-14 | $22.27 | $48.63 | 6,200 | — | — |
| 2013-03-13 | $22.47 | $49.06 | 4,000 | — | — |
| 2013-03-12 | $22.57 | $49.28 | 7,400 | — | — |
| 2013-03-11 | $22.53 | $49.19 | 11,900 | — | — |
| 2013-03-08 | $22.47 | $49.06 | 18,200 | — | — |
| 2013-03-07 | $22.51 | $49.15 | 8,200 | — | — |
| 2013-03-06 | $22.51 | $49.15 | 13,900 | — | — |
| 2013-03-05 | $22.49 | $49.11 | 18,700 | — | — |
| 2013-03-04 | $22.44 | $49.00 | 4,100 | — | — |
| 2013-03-01 | $22.42 | $48.95 | 10,100 | — | — |
| 2013-02-28 | $22.25 | $48.58 | 15,700 | — | — |
| 2013-02-27 | $22.42 | $48.95 | 10,600 | — | — |
| 2013-02-26 | $22.34 | $48.78 | 5,900 | — | — |
| 2013-02-25 | $21.93 | $47.88 | 15,400 | — | — |
| 2013-02-22 | $22.50 | $49.13 | 15,100 | — | — |
| 2013-02-21 | $22.33 | $48.76 | 6,500 | — | — |
| 2013-02-20 | $22.23 | $48.54 | 18,700 | — | — |
| 2013-02-19 | $22.50 | $49.13 | 10,500 | — | — |
| 2013-02-15 | $22.44 | $49.00 | 26,400 | — | — |
| 2013-02-14 | $22.08 | $48.21 | 5,900 | — | — |
| 2013-02-13 | $22.13 | $48.32 | 8,100 | — | — |
| 2013-02-12 | $22.50 | $49.13 | 8,100 | — | — |
| 2013-02-11 | $22.45 | $49.02 | 4,300 | — | — |
| 2013-02-08 | $22.50 | $49.13 | 7,500 | — | — |
| 2013-02-07 | $22.18 | $48.43 | 5,400 | — | — |
| 2013-02-06 | $22.43 | $48.53 | 8,200 | — | — |
| 2013-02-05 | $22.40 | $48.47 | 8,200 | — | — |
| 2013-02-04 | $22.20 | $48.04 | 9,200 | — | — |
| 2013-02-01 | $22.46 | $48.60 | 40,300 | — | — |
| 2013-01-31 | $22.65 | $49.01 | 32,400 | — | — |
| 2013-01-30 | $22.62 | $48.94 | 8,500 | — | — |
| 2013-01-29 | $22.88 | $49.51 | 17,100 | — | — |
| 2013-01-28 | $22.87 | $49.49 | 11,300 | — | — |
| 2013-01-25 | $22.50 | $48.68 | 19,100 | — | — |
| 2013-01-24 | $22.88 | $49.51 | 19,000 | — | — |
| 2013-01-23 | $22.56 | $48.81 | 11,100 | — | — |
| 2013-01-22 | $22.84 | $49.42 | 8,400 | — | — |
| 2013-01-18 | $22.74 | $49.20 | 9,300 | — | — |
| 2013-01-17 | $22.67 | $49.05 | 8,800 | — | — |
| 2013-01-16 | $22.51 | $48.71 | 7,600 | — | — |
| 2013-01-15 | $22.64 | $48.99 | 6,300 | — | — |
| 2013-01-14 | $22.81 | $49.36 | 3,500 | — | — |
| 2013-01-11 | $22.74 | $49.20 | 23,100 | — | — |
| 2013-01-10 | $22.58 | $48.86 | 5,800 | — | — |
| 2013-01-09 | $22.67 | $49.05 | 16,200 | — | — |
| 2013-01-08 | $22.35 | $48.36 | 26,300 | — | — |
| 2013-01-07 | $22.02 | $47.65 | 6,400 | — | — |
| 2013-01-04 | $22.57 | $48.84 | 8,800 | — | — |
| 2013-01-03 | $22.25 | $48.14 | 18,200 | — | — |
| 2013-01-02 | $22.60 | $48.90 | 28,700 | — | — |