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
- 2007-01-23 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 | $29.14 | $29.14 | 481,000 | — | — |
| 2013-12-30 | $28.77 | $28.77 | 280,700 | — | — |
| 2013-12-27 | $28.50 | $28.50 | 151,600 | — | — |
| 2013-12-26 | $28.41 | $28.41 | 205,700 | — | — |
| 2013-12-24 | $28.73 | $28.73 | 106,700 | — | — |
| 2013-12-23 | $28.35 | $28.35 | 171,000 | — | — |
| 2013-12-20 | $28.35 | $28.35 | 311,000 | — | — |
| 2013-12-19 | $28.36 | $28.36 | 85,800 | — | — |
| 2013-12-18 | $28.49 | $28.49 | 160,300 | — | — |
| 2013-12-17 | $28.48 | $28.48 | 149,900 | — | — |
| 2013-12-16 | $28.80 | $28.80 | 193,800 | — | — |
| 2013-12-13 | $28.03 | $28.03 | 282,000 | — | — |
| 2013-12-12 | $27.45 | $27.45 | 294,400 | — | — |
| 2013-12-11 | $28.13 | $28.13 | 183,700 | — | — |
| 2013-12-10 | $28.70 | $28.70 | 236,400 | — | — |
| 2013-12-09 | $29.57 | $29.57 | 600,100 | — | — |
| 2013-12-06 | $29.55 | $29.55 | 267,800 | — | — |
| 2013-12-05 | $29.82 | $29.82 | 140,800 | — | — |
| 2013-12-04 | $29.75 | $29.75 | 359,900 | — | — |
| 2013-12-03 | $29.56 | $29.56 | 317,700 | — | — |
| 2013-12-02 | $29.91 | $29.91 | 273,500 | — | — |
| 2013-11-29 | $30.17 | $30.17 | 247,000 | — | — |
| 2013-11-27 | $29.76 | $29.76 | 1,073,600 | — | — |
| 2013-11-26 | $26.92 | $26.92 | 221,400 | — | — |
| 2013-11-25 | $27.45 | $27.45 | 94,900 | — | — |
| 2013-11-22 | $27.49 | $27.49 | 159,900 | — | — |
| 2013-11-21 | $27.27 | $27.27 | 147,300 | — | — |
| 2013-11-20 | $27.22 | $27.22 | 104,300 | — | — |
| 2013-11-19 | $27.51 | $27.51 | 321,300 | — | — |
| 2013-11-18 | $27.49 | $27.49 | 318,200 | — | — |
| 2013-11-15 | $27.33 | $27.33 | 133,200 | — | — |
| 2013-11-14 | $27.24 | $27.24 | 127,600 | — | — |
| 2013-11-13 | $27.28 | $27.28 | 139,100 | — | — |
| 2013-11-12 | $27.51 | $27.51 | 144,100 | — | — |
| 2013-11-11 | $27.86 | $27.86 | 74,100 | — | — |
| 2013-11-08 | $27.83 | $27.83 | 214,500 | — | — |
| 2013-11-07 | $27.74 | $27.74 | 176,900 | — | — |
| 2013-11-06 | $28.25 | $28.25 | 176,900 | — | — |
| 2013-11-05 | $27.99 | $27.99 | 304,300 | — | — |
| 2013-11-04 | $27.48 | $27.48 | 140,500 | — | — |
| 2013-11-01 | $27.15 | $27.15 | 165,800 | — | — |
| 2013-10-31 | $27.11 | $27.11 | 184,700 | — | — |
| 2013-10-30 | $27.36 | $27.36 | 203,500 | — | — |
| 2013-10-29 | $26.96 | $26.96 | 116,300 | — | — |
| 2013-10-28 | $26.73 | $26.73 | 120,900 | — | — |
| 2013-10-25 | $26.42 | $26.42 | 126,700 | — | — |
| 2013-10-24 | $26.44 | $26.44 | 156,700 | — | — |
| 2013-10-23 | $25.89 | $25.89 | 255,600 | — | — |
| 2013-10-22 | $24.75 | $24.75 | 99,000 | — | — |
| 2013-10-21 | $24.74 | $24.74 | 107,300 | — | — |
| 2013-10-18 | $24.98 | $24.98 | 168,800 | — | — |
| 2013-10-17 | $24.57 | $24.57 | 177,300 | — | — |
| 2013-10-16 | $23.79 | $23.79 | 119,400 | — | — |
| 2013-10-15 | $23.65 | $23.65 | 241,500 | — | — |
| 2013-10-14 | $23.75 | $23.75 | 147,600 | — | — |
| 2013-10-11 | $23.68 | $23.68 | 160,300 | — | — |
| 2013-10-10 | $22.96 | $22.96 | 151,500 | — | — |
| 2013-10-09 | $21.92 | $21.92 | 176,100 | — | — |
| 2013-10-08 | $21.95 | $21.95 | 146,200 | — | — |
| 2013-10-07 | $22.45 | $22.45 | 249,000 | — | — |
| 2013-10-04 | $22.60 | $22.60 | 93,500 | — | — |
| 2013-10-03 | $22.42 | $22.42 | 106,900 | — | — |
| 2013-10-02 | $22.94 | $22.94 | 89,400 | — | — |
| 2013-10-01 | $23.15 | $23.15 | 190,100 | — | — |
| 2013-09-30 | $23.10 | $23.10 | 181,800 | — | — |
| 2013-09-27 | $22.94 | $22.94 | 102,900 | — | — |
| 2013-09-26 | $22.94 | $22.94 | 153,600 | — | — |
| 2013-09-25 | $22.59 | $22.59 | 176,600 | — | — |
| 2013-09-24 | $22.71 | $22.71 | 266,600 | — | — |
| 2013-09-23 | $22.49 | $22.49 | 147,600 | — | — |
| 2013-09-20 | $22.86 | $22.86 | 237,100 | — | — |
| 2013-09-19 | $23.38 | $23.38 | 133,900 | — | — |
| 2013-09-18 | $22.94 | $22.94 | 174,400 | — | — |
| 2013-09-17 | $23.10 | $23.10 | 126,200 | — | — |
| 2013-09-16 | $23.12 | $23.12 | 217,500 | — | — |
| 2013-09-13 | $23.26 | $23.26 | 109,700 | — | — |
| 2013-09-12 | $23.22 | $23.22 | 121,100 | — | — |
| 2013-09-11 | $23.17 | $23.17 | 222,400 | — | — |
| 2013-09-10 | $22.74 | $22.74 | 260,600 | — | — |
| 2013-09-09 | $22.46 | $22.46 | 149,000 | — | — |
| 2013-09-06 | $22.32 | $22.32 | 128,500 | — | — |
| 2013-09-05 | $21.99 | $21.99 | 159,600 | — | — |
| 2013-09-04 | $22.12 | $22.12 | 154,400 | — | — |
| 2013-09-03 | $22.09 | $22.09 | 166,100 | — | — |
| 2013-08-30 | $21.91 | $21.91 | 146,100 | — | — |
| 2013-08-29 | $22.01 | $22.01 | 152,000 | — | — |
| 2013-08-28 | $22.02 | $22.02 | 701,900 | — | — |
| 2013-08-27 | $22.17 | $22.17 | 209,700 | — | — |
| 2013-08-26 | $22.71 | $22.71 | 114,300 | — | — |
| 2013-08-23 | $22.65 | $22.65 | 129,700 | — | — |
| 2013-08-22 | $22.66 | $22.66 | 62,900 | — | — |
| 2013-08-21 | $22.30 | $22.30 | 146,400 | — | — |
| 2013-08-20 | $22.97 | $22.97 | 281,200 | — | — |
| 2013-08-19 | $22.10 | $22.10 | 109,100 | — | — |
| 2013-08-16 | $22.56 | $22.56 | 107,300 | — | — |
| 2013-08-15 | $22.45 | $22.45 | 177,000 | — | — |
| 2013-08-14 | $23.08 | $23.08 | 90,600 | — | — |
| 2013-08-13 | $23.03 | $23.03 | 133,300 | — | — |
| 2013-08-12 | $22.69 | $22.69 | 132,400 | — | — |
| 2013-08-09 | $22.75 | $22.75 | 88,000 | — | — |
| 2013-08-08 | $22.98 | $22.98 | 68,800 | — | — |
| 2013-08-07 | $22.99 | $22.99 | 94,400 | — | — |
| 2013-08-06 | $23.22 | $23.22 | 94,600 | — | — |
| 2013-08-05 | $23.45 | $23.45 | 125,000 | — | — |
| 2013-08-02 | $22.90 | $22.90 | 91,200 | — | — |
| 2013-08-01 | $22.88 | $22.88 | 116,800 | — | — |
| 2013-07-31 | $22.61 | $22.61 | 136,700 | — | — |
| 2013-07-30 | $22.44 | $22.44 | 125,900 | — | — |
| 2013-07-29 | $22.38 | $22.38 | 168,700 | — | — |
| 2013-07-26 | $22.66 | $22.66 | 254,300 | — | — |
| 2013-07-25 | $22.86 | $22.86 | 192,700 | — | — |
| 2013-07-24 | $22.88 | $22.88 | 198,200 | — | — |
| 2013-07-23 | $22.89 | $22.89 | 163,600 | — | — |
| 2013-07-22 | $23.12 | $23.12 | 306,900 | — | — |
| 2013-07-19 | $22.80 | $22.80 | 216,900 | — | — |
| 2013-07-18 | $22.94 | $22.94 | 454,400 | — | — |
| 2013-07-17 | $23.57 | $23.57 | 1,098,100 | — | — |
| 2013-07-16 | $20.65 | $20.65 | 92,900 | — | — |
| 2013-07-15 | $20.89 | $20.89 | 102,300 | — | — |
| 2013-07-12 | $20.58 | $20.58 | 132,000 | — | — |
| 2013-07-11 | $20.99 | $20.99 | 150,100 | — | — |
| 2013-07-10 | $20.71 | $20.71 | 107,100 | — | — |
| 2013-07-09 | $20.43 | $20.43 | 83,300 | — | — |
| 2013-07-08 | $20.25 | $20.25 | 114,200 | — | — |
| 2013-07-05 | $20.00 | $20.00 | 98,700 | — | — |
| 2013-07-03 | $19.91 | $19.91 | 58,700 | — | — |
| 2013-07-02 | $19.90 | $19.90 | 183,300 | — | — |
| 2013-07-01 | $20.21 | $20.21 | 248,200 | — | — |
| 2013-06-28 | $20.18 | $20.18 | 709,100 | — | — |
| 2013-06-27 | $20.14 | $20.14 | 402,400 | — | — |
| 2013-06-26 | $20.06 | $20.06 | 946,700 | — | — |
| 2013-06-25 | $19.58 | $19.58 | 286,500 | — | — |
| 2013-06-24 | $19.36 | $19.36 | 184,300 | — | — |
| 2013-06-21 | $19.61 | $19.61 | 244,400 | — | — |
| 2013-06-20 | $19.42 | $19.42 | 237,800 | — | — |
| 2013-06-19 | $19.67 | $19.67 | 163,100 | — | — |
| 2013-06-18 | $19.75 | $19.75 | 263,900 | — | — |
| 2013-06-17 | $19.70 | $19.70 | 213,000 | — | — |
| 2013-06-14 | $19.61 | $19.61 | 166,800 | — | — |
| 2013-06-13 | $19.68 | $19.68 | 229,200 | — | — |
| 2013-06-12 | $19.74 | $19.74 | 279,800 | — | — |
| 2013-06-11 | $19.82 | $19.82 | 226,800 | — | — |
| 2013-06-10 | $19.96 | $19.96 | 134,000 | — | — |
| 2013-06-07 | $19.81 | $19.81 | 162,600 | — | — |
| 2013-06-06 | $19.82 | $19.82 | 227,700 | — | — |
| 2013-06-05 | $20.24 | $20.24 | 233,800 | — | — |
| 2013-06-04 | $20.33 | $20.33 | 303,700 | — | — |
| 2013-06-03 | $20.23 | $20.23 | 436,300 | — | — |
| 2013-05-31 | $20.07 | $20.07 | 246,100 | — | — |
| 2013-05-30 | $20.98 | $20.98 | 233,600 | — | — |
| 2013-05-29 | $20.83 | $20.83 | 77,700 | — | — |
| 2013-05-28 | $20.87 | $20.87 | 218,600 | — | — |
| 2013-05-24 | $20.42 | $20.42 | 90,100 | — | — |
| 2013-05-23 | $20.10 | $20.10 | 131,200 | — | — |
| 2013-05-22 | $19.86 | $19.86 | 230,500 | — | — |
| 2013-05-21 | $20.30 | $20.30 | 164,900 | — | — |
| 2013-05-20 | $20.58 | $20.58 | 169,700 | — | — |
| 2013-05-17 | $20.13 | $20.13 | 152,700 | — | — |
| 2013-05-16 | $20.10 | $20.10 | 176,500 | — | — |
| 2013-05-15 | $20.08 | $20.08 | 171,100 | — | — |
| 2013-05-14 | $20.01 | $20.01 | 396,800 | — | — |
| 2013-05-13 | $19.88 | $19.88 | 255,500 | — | — |
| 2013-05-10 | $19.88 | $19.88 | 172,200 | — | — |
| 2013-05-09 | $20.16 | $20.16 | 329,600 | — | — |
| 2013-05-08 | $19.97 | $19.97 | 147,700 | — | — |
| 2013-05-07 | $20.08 | $20.08 | 180,300 | — | — |
| 2013-05-06 | $20.44 | $20.44 | 205,900 | — | — |
| 2013-05-03 | $19.88 | $19.88 | 159,200 | — | — |
| 2013-05-02 | $19.73 | $19.73 | 172,400 | — | — |
| 2013-05-01 | $19.31 | $19.31 | 182,000 | — | — |
| 2013-04-30 | $19.36 | $19.36 | 204,700 | — | — |
| 2013-04-29 | $19.01 | $19.01 | 120,500 | — | — |
| 2013-04-26 | $18.97 | $18.97 | 218,100 | — | — |
| 2013-04-25 | $18.89 | $18.89 | 185,500 | — | — |
| 2013-04-24 | $18.57 | $18.57 | 149,400 | — | — |
| 2013-04-23 | $18.40 | $18.40 | 152,400 | — | — |
| 2013-04-22 | $18.07 | $18.07 | 160,800 | — | — |
| 2013-04-19 | $18.05 | $18.05 | 205,100 | — | — |
| 2013-04-18 | $18.02 | $18.02 | 250,800 | — | — |
| 2013-04-17 | $18.08 | $18.08 | 250,100 | — | — |
| 2013-04-16 | $18.04 | $18.04 | 278,900 | — | — |
| 2013-04-15 | $18.13 | $18.13 | 315,200 | — | — |
| 2013-04-12 | $18.18 | $18.18 | 130,500 | — | — |
| 2013-04-11 | $18.22 | $18.22 | 136,200 | — | — |
| 2013-04-10 | $18.28 | $18.28 | 162,100 | — | — |
| 2013-04-09 | $18.45 | $18.45 | 242,300 | — | — |
| 2013-04-08 | $18.12 | $18.12 | 240,900 | — | — |
| 2013-04-05 | $18.12 | $18.12 | 227,000 | — | — |
| 2013-04-04 | $18.04 | $18.04 | 325,100 | — | — |
| 2013-04-03 | $18.02 | $18.02 | 274,100 | — | — |
| 2013-04-02 | $17.98 | $17.98 | 324,500 | — | — |
| 2013-04-01 | $18.07 | $18.07 | 306,100 | — | — |
| 2013-03-28 | $18.13 | $18.13 | 204,000 | — | — |
| 2013-03-27 | $18.10 | $18.10 | 352,400 | — | — |
| 2013-03-26 | $18.19 | $18.19 | 331,700 | — | — |
| 2013-03-25 | $18.43 | $18.43 | 189,400 | — | — |
| 2013-03-22 | $18.53 | $18.53 | 298,200 | — | — |
| 2013-03-21 | $18.91 | $18.91 | 331,900 | — | — |
| 2013-03-20 | $19.16 | $19.16 | 277,900 | — | — |
| 2013-03-19 | $19.13 | $19.13 | 253,100 | — | — |
| 2013-03-18 | $19.17 | $19.17 | 285,400 | — | — |
| 2013-03-15 | $19.46 | $19.46 | 374,100 | — | — |
| 2013-03-14 | $19.32 | $19.32 | 338,400 | — | — |
| 2013-03-13 | $19.14 | $19.14 | 241,000 | — | — |
| 2013-03-12 | $19.10 | $19.10 | 307,600 | — | — |
| 2013-03-11 | $19.30 | $19.30 | 333,100 | — | — |
| 2013-03-08 | $19.01 | $19.01 | 407,800 | — | — |
| 2013-03-07 | $18.89 | $18.89 | 1,080,700 | — | — |
| 2013-03-06 | $19.57 | $19.57 | 4,568,400 | — | — |
| 2013-03-05 | $21.69 | $21.69 | 626,200 | — | — |
| 2013-03-04 | $21.85 | $21.85 | 147,000 | — | — |
| 2013-03-01 | $22.03 | $22.03 | 123,600 | — | — |
| 2013-02-28 | $22.12 | $22.12 | 187,700 | — | — |
| 2013-02-27 | $22.08 | $22.08 | 129,600 | — | — |
| 2013-02-26 | $22.03 | $22.03 | 97,300 | — | — |
| 2013-02-25 | $22.01 | $22.01 | 128,600 | — | — |
| 2013-02-22 | $22.48 | $22.48 | 135,200 | — | — |
| 2013-02-21 | $22.13 | $22.13 | 147,300 | — | — |
| 2013-02-20 | $22.51 | $22.51 | 163,300 | — | — |
| 2013-02-19 | $22.97 | $22.97 | 219,000 | — | — |
| 2013-02-15 | $22.43 | $22.43 | 104,800 | — | — |
| 2013-02-14 | $22.38 | $22.38 | 230,600 | — | — |
| 2013-02-13 | $22.83 | $22.83 | 226,700 | — | — |
| 2013-02-12 | $22.75 | $22.75 | 194,600 | — | — |
| 2013-02-11 | $22.74 | $22.74 | 271,600 | — | — |
| 2013-02-08 | $22.34 | $22.34 | 161,900 | — | — |
| 2013-02-07 | $22.13 | $22.13 | 183,700 | — | — |
| 2013-02-06 | $21.44 | $21.44 | 161,200 | — | — |
| 2013-02-05 | $21.57 | $21.57 | 138,400 | — | — |
| 2013-02-04 | $21.24 | $21.24 | 353,100 | — | — |
| 2013-02-01 | $21.66 | $21.66 | 184,400 | — | — |
| 2013-01-31 | $21.65 | $21.65 | 185,900 | — | — |
| 2013-01-30 | $21.69 | $21.69 | 257,200 | — | — |
| 2013-01-29 | $22.48 | $22.48 | 178,400 | — | — |
| 2013-01-28 | $22.69 | $22.69 | 141,800 | — | — |
| 2013-01-25 | $22.93 | $22.93 | 149,800 | — | — |
| 2013-01-24 | $22.86 | $22.86 | 257,600 | — | — |
| 2013-01-23 | $22.63 | $22.63 | 280,000 | — | — |
| 2013-01-22 | $22.21 | $22.21 | 106,200 | — | — |
| 2013-01-18 | $22.02 | $22.02 | 96,800 | — | — |
| 2013-01-17 | $21.82 | $21.82 | 116,900 | — | — |
| 2013-01-16 | $21.72 | $21.72 | 118,100 | — | — |
| 2013-01-15 | $22.09 | $22.09 | 93,600 | — | — |
| 2013-01-14 | $21.92 | $21.92 | 222,300 | — | — |
| 2013-01-11 | $21.74 | $21.74 | 246,400 | — | — |
| 2013-01-10 | $22.30 | $22.30 | 172,000 | — | — |
| 2013-01-09 | $21.78 | $21.78 | 231,200 | — | — |
| 2013-01-08 | $21.57 | $21.57 | 234,800 | — | — |
| 2013-01-07 | $21.97 | $21.97 | 127,100 | — | — |
| 2013-01-04 | $22.63 | $22.63 | 127,200 | — | — |
| 2013-01-03 | $22.44 | $22.44 | 103,900 | — | — |
| 2013-01-02 | $22.28 | $22.28 | 160,100 | — | — |