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
- 1987-03-03 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 | $24.29 | $28.19 | 220,800 | — | — |
| 2013-12-30 | $24.06 | $27.92 | 261,000 | — | — |
| 2013-12-27 | $24.10 | $27.97 | 315,300 | — | — |
| 2013-12-26 | $23.99 | $27.84 | 281,800 | — | — |
| 2013-12-24 | $23.56 | $27.34 | 172,200 | — | — |
| 2013-12-23 | $23.22 | $26.89 | 552,000 | — | — |
| 2013-12-20 | $23.70 | $27.44 | 941,400 | — | — |
| 2013-12-19 | $23.53 | $27.25 | 497,900 | — | — |
| 2013-12-18 | $23.86 | $27.63 | 1,108,200 | — | — |
| 2013-12-17 | $26.35 | $30.51 | 81,400 | — | — |
| 2013-12-16 | $26.66 | $30.87 | 112,400 | — | — |
| 2013-12-13 | $25.92 | $30.01 | 364,200 | — | — |
| 2013-12-12 | $26.26 | $30.41 | 213,200 | — | — |
| 2013-12-11 | $26.57 | $30.77 | 86,200 | — | — |
| 2013-12-10 | $26.98 | $31.24 | 86,300 | — | — |
| 2013-12-09 | $27.40 | $31.73 | 57,700 | — | — |
| 2013-12-06 | $27.70 | $32.08 | 79,400 | — | — |
| 2013-12-05 | $27.63 | $31.99 | 79,800 | — | — |
| 2013-12-04 | $27.04 | $31.31 | 124,400 | — | — |
| 2013-12-03 | $27.09 | $31.37 | 140,800 | — | — |
| 2013-12-02 | $27.99 | $32.41 | 108,800 | — | — |
| 2013-11-29 | $28.73 | $33.27 | 43,000 | — | — |
| 2013-11-27 | $28.49 | $32.99 | 125,200 | — | — |
| 2013-11-26 | $27.60 | $31.96 | 79,800 | — | — |
| 2013-11-25 | $27.47 | $31.81 | 91,800 | — | — |
| 2013-11-22 | $27.71 | $32.09 | 104,800 | — | — |
| 2013-11-21 | $27.74 | $32.12 | 146,200 | — | — |
| 2013-11-20 | $27.26 | $31.57 | 228,400 | — | — |
| 2013-11-19 | $27.39 | $31.72 | 113,600 | — | — |
| 2013-11-18 | $27.26 | $31.57 | 98,900 | — | — |
| 2013-11-15 | $27.30 | $31.61 | 102,800 | — | — |
| 2013-11-14 | $27.38 | $31.70 | 60,000 | — | — |
| 2013-11-13 | $27.37 | $31.69 | 78,400 | — | — |
| 2013-11-12 | $27.02 | $31.29 | 81,400 | — | — |
| 2013-11-11 | $26.88 | $31.13 | 116,200 | — | — |
| 2013-11-08 | $27.03 | $31.30 | 159,100 | — | — |
| 2013-11-07 | $26.18 | $30.32 | 280,400 | — | — |
| 2013-11-06 | $27.02 | $31.29 | 99,300 | — | — |
| 2013-11-05 | $27.20 | $31.50 | 192,300 | — | — |
| 2013-11-04 | $28.05 | $32.48 | 176,500 | — | — |
| 2013-11-01 | $28.31 | $32.78 | 629,300 | — | — |
| 2013-10-31 | $26.10 | $30.22 | 253,500 | — | — |
| 2013-10-30 | $26.00 | $30.11 | 453,900 | — | — |
| 2013-10-29 | $26.08 | $30.20 | 383,800 | — | — |
| 2013-10-28 | $26.79 | $31.02 | 170,500 | — | — |
| 2013-10-25 | $27.40 | $31.73 | 194,400 | — | — |
| 2013-10-24 | $27.54 | $31.89 | 132,400 | — | — |
| 2013-10-23 | $27.91 | $32.32 | 130,800 | — | — |
| 2013-10-22 | $28.20 | $32.65 | 176,300 | — | — |
| 2013-10-21 | $28.26 | $32.72 | 218,900 | — | — |
| 2013-10-18 | $28.47 | $32.97 | 248,200 | — | — |
| 2013-10-17 | $28.55 | $33.06 | 198,500 | — | — |
| 2013-10-16 | $28.24 | $32.70 | 347,800 | — | — |
| 2013-10-15 | $28.34 | $32.82 | 112,200 | — | — |
| 2013-10-14 | $28.56 | $33.07 | 180,800 | — | — |
| 2013-10-11 | $28.50 | $33.00 | 281,600 | — | — |
| 2013-10-10 | $28.64 | $33.16 | 299,500 | — | — |
| 2013-10-09 | $28.52 | $33.03 | 399,300 | — | — |
| 2013-10-08 | $27.96 | $32.38 | 281,200 | — | — |
| 2013-10-07 | $28.01 | $32.43 | 180,200 | — | — |
| 2013-10-04 | $27.98 | $32.40 | 218,000 | — | — |
| 2013-10-03 | $27.82 | $32.21 | 274,500 | — | — |
| 2013-10-02 | $27.36 | $31.68 | 221,900 | — | — |
| 2013-10-01 | $27.56 | $31.86 | 160,800 | — | — |
| 2013-09-30 | $26.92 | $31.12 | 164,700 | — | — |
| 2013-09-27 | $27.09 | $31.31 | 112,300 | — | — |
| 2013-09-26 | $27.24 | $31.49 | 186,800 | — | — |
| 2013-09-25 | $26.82 | $31.00 | 107,200 | — | — |
| 2013-09-24 | $27.00 | $31.21 | 218,100 | — | — |
| 2013-09-23 | $26.69 | $30.85 | 185,500 | — | — |
| 2013-09-20 | $25.97 | $30.02 | 327,100 | — | — |
| 2013-09-19 | $25.80 | $29.82 | 76,800 | — | — |
| 2013-09-18 | $26.50 | $30.63 | 137,800 | — | — |
| 2013-09-17 | $26.46 | $30.58 | 335,300 | — | — |
| 2013-09-16 | $26.12 | $30.19 | 192,200 | — | — |
| 2013-09-13 | $25.95 | $29.99 | 303,900 | — | — |
| 2013-09-12 | $25.60 | $29.59 | 235,900 | — | — |
| 2013-09-11 | $25.74 | $29.75 | 176,900 | — | — |
| 2013-09-10 | $25.60 | $29.59 | 230,800 | — | — |
| 2013-09-09 | $25.73 | $29.74 | 177,600 | — | — |
| 2013-09-06 | $25.47 | $29.44 | 251,700 | — | — |
| 2013-09-05 | $25.77 | $29.79 | 142,300 | — | — |
| 2013-09-04 | $25.59 | $29.58 | 156,600 | — | — |
| 2013-09-03 | $25.17 | $29.09 | 172,700 | — | — |
| 2013-08-30 | $25.08 | $28.99 | 140,100 | — | — |
| 2013-08-29 | $25.77 | $29.79 | 135,400 | — | — |
| 2013-08-28 | $25.13 | $29.05 | 103,500 | — | — |
| 2013-08-27 | $25.41 | $29.37 | 216,500 | — | — |
| 2013-08-26 | $26.37 | $30.48 | 175,700 | — | — |
| 2013-08-23 | $25.86 | $29.89 | 103,600 | — | — |
| 2013-08-22 | $25.73 | $29.74 | 107,000 | — | — |
| 2013-08-21 | $25.71 | $29.72 | 166,900 | — | — |
| 2013-08-20 | $25.35 | $29.30 | 133,600 | — | — |
| 2013-08-19 | $24.85 | $28.72 | 167,100 | — | — |
| 2013-08-16 | $25.41 | $29.37 | 143,200 | — | — |
| 2013-08-15 | $25.52 | $29.50 | 311,500 | — | — |
| 2013-08-14 | $25.87 | $29.90 | 121,100 | — | — |
| 2013-08-13 | $25.86 | $29.89 | 111,200 | — | — |
| 2013-08-12 | $25.87 | $29.90 | 96,300 | — | — |
| 2013-08-09 | $25.63 | $29.62 | 185,900 | — | — |
| 2013-08-08 | $25.71 | $29.72 | 196,400 | — | — |
| 2013-08-07 | $25.36 | $29.31 | 218,100 | — | — |
| 2013-08-06 | $25.69 | $29.69 | 486,100 | — | — |
| 2013-08-05 | $24.85 | $28.72 | 233,700 | — | — |
| 2013-08-02 | $24.87 | $28.75 | 127,700 | — | — |
| 2013-08-01 | $24.85 | $28.72 | 328,600 | — | — |
| 2013-07-31 | $24.69 | $28.54 | 476,400 | — | — |
| 2013-07-30 | $24.70 | $28.55 | 742,000 | — | — |
| 2013-07-29 | $25.24 | $29.17 | 236,600 | — | — |
| 2013-07-26 | $24.66 | $28.50 | 364,700 | — | — |
| 2013-07-25 | $24.48 | $28.30 | 499,000 | — | — |
| 2013-07-24 | $24.38 | $28.18 | 227,600 | — | — |
| 2013-07-23 | $24.46 | $28.27 | 103,800 | — | — |
| 2013-07-22 | $24.61 | $28.45 | 105,100 | — | — |
| 2013-07-19 | $24.44 | $28.25 | 207,000 | — | — |
| 2013-07-18 | $24.76 | $28.62 | 263,700 | — | — |
| 2013-07-17 | $24.27 | $28.05 | 245,400 | — | — |
| 2013-07-16 | $24.66 | $28.50 | 206,100 | — | — |
| 2013-07-15 | $25.03 | $28.93 | 176,200 | — | — |
| 2013-07-12 | $24.84 | $28.71 | 160,600 | — | — |
| 2013-07-11 | $24.94 | $28.83 | 297,400 | — | — |
| 2013-07-10 | $24.26 | $28.04 | 218,100 | — | — |
| 2013-07-09 | $24.01 | $27.75 | 258,700 | — | — |
| 2013-07-08 | $23.19 | $26.80 | 367,700 | — | — |
| 2013-07-05 | $23.39 | $27.04 | 133,300 | — | — |
| 2013-07-03 | $23.41 | $27.06 | 134,700 | — | — |
| 2013-07-02 | $23.27 | $26.90 | 290,300 | — | — |
| 2013-07-01 | $23.66 | $27.29 | 381,800 | — | — |
| 2013-06-28 | $23.43 | $27.02 | 653,600 | — | — |
| 2013-06-27 | $22.94 | $26.46 | 888,800 | — | — |
| 2013-06-26 | $22.15 | $25.55 | 1,009,600 | — | — |
| 2013-06-25 | $23.02 | $26.55 | 2,311,800 | — | — |
| 2013-06-24 | $27.54 | $31.77 | 236,400 | — | — |
| 2013-06-21 | $27.99 | $32.28 | 290,000 | — | — |
| 2013-06-20 | $28.35 | $32.70 | 164,200 | — | — |
| 2013-06-19 | $28.84 | $33.26 | 128,100 | — | — |
| 2013-06-18 | $28.87 | $33.30 | 166,000 | — | — |
| 2013-06-17 | $28.68 | $33.08 | 252,800 | — | — |
| 2013-06-14 | $28.88 | $33.31 | 145,000 | — | — |
| 2013-06-13 | $30.04 | $34.65 | 185,300 | — | — |
| 2013-06-12 | $29.39 | $33.90 | 117,100 | — | — |
| 2013-06-11 | $30.04 | $34.65 | 137,700 | — | — |
| 2013-06-10 | $30.61 | $35.31 | 112,200 | — | — |
| 2013-06-07 | $30.45 | $35.12 | 106,400 | — | — |
| 2013-06-06 | $30.13 | $34.75 | 180,400 | — | — |
| 2013-06-05 | $30.37 | $35.03 | 127,800 | — | — |
| 2013-06-04 | $30.80 | $35.53 | 351,700 | — | — |
| 2013-06-03 | $30.33 | $34.98 | 258,600 | — | — |
| 2013-05-31 | $30.46 | $35.13 | 154,000 | — | — |
| 2013-05-30 | $30.66 | $35.36 | 115,300 | — | — |
| 2013-05-29 | $30.57 | $35.26 | 115,800 | — | — |
| 2013-05-28 | $31.05 | $35.81 | 188,200 | — | — |
| 2013-05-24 | $30.85 | $35.58 | 86,600 | — | — |
| 2013-05-23 | $31.14 | $35.92 | 238,600 | — | — |
| 2013-05-22 | $31.06 | $35.83 | 264,500 | — | — |
| 2013-05-21 | $31.04 | $35.80 | 207,100 | — | — |
| 2013-05-20 | $30.75 | $35.47 | 160,800 | — | — |
| 2013-05-17 | $30.63 | $35.33 | 252,600 | — | — |
| 2013-05-16 | $29.93 | $34.52 | 365,300 | — | — |
| 2013-05-15 | $30.25 | $34.89 | 150,200 | — | — |
| 2013-05-14 | $30.50 | $35.18 | 159,300 | — | — |
| 2013-05-13 | $30.07 | $34.68 | 116,200 | — | — |
| 2013-05-10 | $30.85 | $35.58 | 193,500 | — | — |
| 2013-05-09 | $29.88 | $34.46 | 84,200 | — | — |
| 2013-05-08 | $29.93 | $34.52 | 203,500 | — | — |
| 2013-05-07 | $29.93 | $34.52 | 128,600 | — | — |
| 2013-05-06 | $29.75 | $34.31 | 185,800 | — | — |
| 2013-05-03 | $29.96 | $34.56 | 637,800 | — | — |
| 2013-05-02 | $28.36 | $32.71 | 220,500 | — | — |
| 2013-05-01 | $27.82 | $32.09 | 240,600 | — | — |
| 2013-04-30 | $28.84 | $33.26 | 279,000 | — | — |
| 2013-04-29 | $28.29 | $32.63 | 356,800 | — | — |
| 2013-04-26 | $28.46 | $32.83 | 281,700 | — | — |
| 2013-04-25 | $28.88 | $33.31 | 339,700 | — | — |
| 2013-04-24 | $28.99 | $33.44 | 193,800 | — | — |
| 2013-04-23 | $28.84 | $33.26 | 172,100 | — | — |
| 2013-04-22 | $29.20 | $33.68 | 137,100 | — | — |
| 2013-04-19 | $28.56 | $32.94 | 186,300 | — | — |
| 2013-04-18 | $28.64 | $33.03 | 168,300 | — | — |
| 2013-04-17 | $28.96 | $33.40 | 158,300 | — | — |
| 2013-04-16 | $29.82 | $34.39 | 546,700 | — | — |
| 2013-04-15 | $28.84 | $33.26 | 326,000 | — | — |
| 2013-04-12 | $30.21 | $34.84 | 229,100 | — | — |
| 2013-04-11 | $28.17 | $32.49 | 231,500 | — | — |
| 2013-04-10 | $28.70 | $33.10 | 233,200 | — | — |
| 2013-04-09 | $28.73 | $33.14 | 166,200 | — | — |
| 2013-04-08 | $28.46 | $32.83 | 107,100 | — | — |
| 2013-04-05 | $28.50 | $32.87 | 171,200 | — | — |
| 2013-04-04 | $28.65 | $33.05 | 169,600 | — | — |
| 2013-04-03 | $28.18 | $32.50 | 247,500 | — | — |
| 2013-04-02 | $28.72 | $33.05 | 209,700 | — | — |
| 2013-04-01 | $29.46 | $33.90 | 221,800 | — | — |
| 2013-03-28 | $30.54 | $35.14 | 146,500 | — | — |
| 2013-03-27 | $30.51 | $35.10 | 278,700 | — | — |
| 2013-03-26 | $31.19 | $35.89 | 109,400 | — | — |
| 2013-03-25 | $31.29 | $36.00 | 110,700 | — | — |
| 2013-03-22 | $31.71 | $36.49 | 127,000 | — | — |
| 2013-03-21 | $31.66 | $36.43 | 157,800 | — | — |
| 2013-03-20 | $32.48 | $37.37 | 138,100 | — | — |
| 2013-03-19 | $31.44 | $36.18 | 218,100 | — | — |
| 2013-03-18 | $32.00 | $36.82 | 130,600 | — | — |
| 2013-03-15 | $32.99 | $37.96 | 1,077,600 | — | — |
| 2013-03-14 | $33.53 | $38.58 | 286,500 | — | — |
| 2013-03-13 | $33.03 | $38.00 | 179,200 | — | — |
| 2013-03-12 | $32.37 | $37.25 | 215,000 | — | — |
| 2013-03-11 | $32.81 | $37.75 | 327,600 | — | — |
| 2013-03-08 | $31.31 | $36.03 | 418,400 | — | — |
| 2013-03-07 | $30.93 | $35.59 | 433,200 | — | — |
| 2013-03-06 | $30.65 | $35.27 | 175,200 | — | — |
| 2013-03-05 | $31.29 | $36.00 | 334,400 | — | — |
| 2013-03-04 | $31.10 | $35.78 | 493,500 | — | — |
| 2013-03-01 | $28.63 | $32.94 | 570,800 | — | — |
| 2013-02-28 | $31.03 | $35.70 | 321,300 | — | — |
| 2013-02-27 | $32.17 | $37.01 | 332,100 | — | — |
| 2013-02-26 | $29.61 | $34.07 | 276,500 | — | — |
| 2013-02-25 | $29.80 | $34.29 | 159,400 | — | — |
| 2013-02-22 | $31.00 | $35.67 | 108,900 | — | — |
| 2013-02-21 | $30.57 | $35.17 | 204,300 | — | — |
| 2013-02-20 | $32.02 | $36.84 | 121,100 | — | — |
| 2013-02-19 | $32.98 | $37.95 | 290,700 | — | — |
| 2013-02-15 | $32.50 | $37.39 | 135,900 | — | — |
| 2013-02-14 | $32.51 | $37.41 | 196,700 | — | — |
| 2013-02-13 | $33.73 | $38.81 | 208,500 | — | — |
| 2013-02-12 | $32.39 | $37.27 | 180,600 | — | — |
| 2013-02-11 | $32.34 | $37.21 | 97,500 | — | — |
| 2013-02-08 | $32.56 | $37.46 | 127,900 | — | — |
| 2013-02-07 | $33.02 | $37.99 | 146,100 | — | — |
| 2013-02-06 | $33.45 | $38.49 | 154,100 | — | — |
| 2013-02-05 | $33.68 | $38.75 | 100,400 | — | — |
| 2013-02-04 | $33.56 | $38.61 | 167,200 | — | — |
| 2013-02-01 | $33.93 | $39.04 | 205,300 | — | — |
| 2013-01-31 | $33.90 | $39.01 | 168,700 | — | — |
| 2013-01-30 | $33.33 | $38.35 | 194,200 | — | — |
| 2013-01-29 | $33.12 | $38.11 | 332,100 | — | — |
| 2013-01-28 | $33.99 | $39.11 | 193,300 | — | — |
| 2013-01-25 | $34.20 | $39.35 | 280,300 | — | — |
| 2013-01-24 | $34.11 | $39.25 | 389,400 | — | — |
| 2013-01-23 | $33.00 | $37.97 | 179,300 | — | — |
| 2013-01-22 | $32.47 | $37.36 | 176,300 | — | — |
| 2013-01-18 | $31.63 | $36.39 | 164,300 | — | — |
| 2013-01-17 | $31.49 | $36.23 | 143,100 | — | — |
| 2013-01-16 | $31.08 | $35.76 | 64,800 | — | — |
| 2013-01-15 | $31.33 | $36.05 | 154,200 | — | — |
| 2013-01-14 | $31.09 | $35.77 | 159,300 | — | — |
| 2013-01-11 | $31.30 | $36.01 | 196,800 | — | — |
| 2013-01-10 | $31.83 | $36.62 | 140,700 | — | — |
| 2013-01-09 | $31.63 | $36.39 | 152,000 | — | — |
| 2013-01-08 | $31.14 | $35.83 | 194,400 | — | — |
| 2013-01-07 | $31.13 | $35.82 | 154,200 | — | — |
| 2013-01-04 | $31.47 | $36.21 | 136,200 | — | — |
| 2013-01-03 | $31.74 | $36.52 | 162,000 | — | — |
| 2013-01-02 | $32.14 | $36.98 | 359,500 | — | — |