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
- 1990-03-26 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 | $28.03 | $46.00 | 21,000 | — | — |
| 2013-12-30 | $28.07 | $46.06 | 18,800 | — | — |
| 2013-12-27 | $28.54 | $46.83 | 18,000 | — | — |
| 2013-12-26 | $28.67 | $46.80 | 20,200 | — | — |
| 2013-12-24 | $28.60 | $46.68 | 8,000 | — | — |
| 2013-12-23 | $28.72 | $46.87 | 56,600 | — | — |
| 2013-12-20 | $28.26 | $46.14 | 106,000 | — | — |
| 2013-12-19 | $27.41 | $44.74 | 42,200 | — | — |
| 2013-12-18 | $27.67 | $45.17 | 113,600 | — | — |
| 2013-12-17 | $27.57 | $44.99 | 19,600 | — | — |
| 2013-12-16 | $27.79 | $45.35 | 80,600 | — | — |
| 2013-12-13 | $27.30 | $44.56 | 48,000 | — | — |
| 2013-12-12 | $27.38 | $44.68 | 26,200 | — | — |
| 2013-12-11 | $27.25 | $44.49 | 39,000 | — | — |
| 2013-12-10 | $27.45 | $44.81 | 72,400 | — | — |
| 2013-12-09 | $27.82 | $45.40 | 79,400 | — | — |
| 2013-12-06 | $28.15 | $45.95 | 18,000 | — | — |
| 2013-12-05 | $27.71 | $45.22 | 10,600 | — | — |
| 2013-12-04 | $27.42 | $44.76 | 21,600 | — | — |
| 2013-12-03 | $27.42 | $44.76 | 242,400 | — | — |
| 2013-12-02 | $27.38 | $44.68 | 114,000 | — | — |
| 2013-11-29 | $27.87 | $45.48 | 23,400 | — | — |
| 2013-11-27 | $28.11 | $45.88 | 40,600 | — | — |
| 2013-11-26 | $28.07 | $45.81 | 38,400 | — | — |
| 2013-11-25 | $28.05 | $45.79 | 46,600 | — | — |
| 2013-11-22 | $28.11 | $45.88 | 48,400 | — | — |
| 2013-11-21 | $28.10 | $45.87 | 106,600 | — | — |
| 2013-11-20 | $27.98 | $45.66 | 12,400 | — | — |
| 2013-11-19 | $28.18 | $46.00 | 13,800 | — | — |
| 2013-11-18 | $28.24 | $46.09 | 35,400 | — | — |
| 2013-11-15 | $27.83 | $45.42 | 13,800 | — | — |
| 2013-11-14 | $27.82 | $45.41 | 3,800 | — | — |
| 2013-11-13 | $27.93 | $45.60 | 7,200 | — | — |
| 2013-11-12 | $27.76 | $45.32 | 9,400 | — | — |
| 2013-11-11 | $27.89 | $45.52 | 115,800 | — | — |
| 2013-11-08 | $27.95 | $45.61 | 81,800 | — | — |
| 2013-11-07 | $27.30 | $44.56 | 36,200 | — | — |
| 2013-11-06 | $27.50 | $44.89 | 13,000 | — | — |
| 2013-11-05 | $27.49 | $44.87 | 7,600 | — | — |
| 2013-11-04 | $27.62 | $45.08 | 65,400 | — | — |
| 2013-11-01 | $27.31 | $44.58 | 51,800 | — | — |
| 2013-10-31 | $27.79 | $45.35 | 31,000 | — | — |
| 2013-10-30 | $27.97 | $45.65 | 40,600 | — | — |
| 2013-10-29 | $28.13 | $45.91 | 28,200 | — | — |
| 2013-10-28 | $28.12 | $45.90 | 23,200 | — | — |
| 2013-10-25 | $28.19 | $46.01 | 13,000 | — | — |
| 2013-10-24 | $28.17 | $45.99 | 26,000 | — | — |
| 2013-10-23 | $28.18 | $46.01 | 65,600 | — | — |
| 2013-10-22 | $27.95 | $45.61 | 26,200 | — | — |
| 2013-10-21 | $27.96 | $45.63 | 28,200 | — | — |
| 2013-10-18 | $27.83 | $45.43 | 42,200 | — | — |
| 2013-10-17 | $27.16 | $44.32 | 20,000 | — | — |
| 2013-10-16 | $27.00 | $44.07 | 103,000 | — | — |
| 2013-10-15 | $26.90 | $43.91 | 45,400 | — | — |
| 2013-10-14 | $27.15 | $44.32 | 25,000 | — | — |
| 2013-10-11 | $27.05 | $44.15 | 94,600 | — | — |
| 2013-10-10 | $26.38 | $43.05 | 55,600 | — | — |
| 2013-10-09 | $26.13 | $42.65 | 31,600 | — | — |
| 2013-10-08 | $26.18 | $42.73 | 51,000 | — | — |
| 2013-10-07 | $26.54 | $43.31 | 38,000 | — | — |
| 2013-10-04 | $26.56 | $43.35 | 23,800 | — | — |
| 2013-10-03 | $26.42 | $43.13 | 29,200 | — | — |
| 2013-10-02 | $26.82 | $43.78 | 40,000 | — | — |
| 2013-10-01 | $27.16 | $44.33 | 53,000 | — | — |
| 2013-09-30 | $27.04 | $44.13 | 39,000 | — | — |
| 2013-09-27 | $27.01 | $44.10 | 20,200 | — | — |
| 2013-09-26 | $27.16 | $44.32 | 45,800 | — | — |
| 2013-09-25 | $27.27 | $44.26 | 23,400 | — | — |
| 2013-09-24 | $27.50 | $44.62 | 34,400 | — | — |
| 2013-09-23 | $27.53 | $44.67 | 44,400 | — | — |
| 2013-09-20 | $27.23 | $44.19 | 40,600 | — | — |
| 2013-09-19 | $27.11 | $43.99 | 124,600 | — | — |
| 2013-09-18 | $26.97 | $43.76 | 45,000 | — | — |
| 2013-09-17 | $26.98 | $43.79 | 23,800 | — | — |
| 2013-09-16 | $26.54 | $43.07 | 29,200 | — | — |
| 2013-09-13 | $26.34 | $42.75 | 21,400 | — | — |
| 2013-09-12 | $26.00 | $42.21 | 22,000 | — | — |
| 2013-09-11 | $26.17 | $42.48 | 47,400 | — | — |
| 2013-09-10 | $26.43 | $42.90 | 53,800 | — | — |
| 2013-09-09 | $26.15 | $42.43 | 40,800 | — | — |
| 2013-09-06 | $25.94 | $42.10 | 40,600 | — | — |
| 2013-09-05 | $26.11 | $42.38 | 61,400 | — | — |
| 2013-09-04 | $26.02 | $42.23 | 23,200 | — | — |
| 2013-09-03 | $25.94 | $42.10 | 48,200 | — | — |
| 2013-08-30 | $25.54 | $41.45 | 45,400 | — | — |
| 2013-08-29 | $25.99 | $42.18 | 33,800 | — | — |
| 2013-08-28 | $25.78 | $41.83 | 54,600 | — | — |
| 2013-08-27 | $25.37 | $41.18 | 43,400 | — | — |
| 2013-08-26 | $26.40 | $42.84 | 20,600 | — | — |
| 2013-08-23 | $26.64 | $43.23 | 44,400 | — | — |
| 2013-08-22 | $26.73 | $43.38 | 5,400 | — | — |
| 2013-08-21 | $26.42 | $42.87 | 40,000 | — | — |
| 2013-08-20 | $26.65 | $43.25 | 21,600 | — | — |
| 2013-08-19 | $26.38 | $42.81 | 50,200 | — | — |
| 2013-08-16 | $26.68 | $43.30 | 46,800 | — | — |
| 2013-08-15 | $26.48 | $42.98 | 80,800 | — | — |
| 2013-08-14 | $26.56 | $43.11 | 20,800 | — | — |
| 2013-08-13 | $26.65 | $43.25 | 14,400 | — | — |
| 2013-08-12 | $26.61 | $43.18 | 57,000 | — | — |
| 2013-08-09 | $26.37 | $42.79 | 42,600 | — | — |
| 2013-08-08 | $26.68 | $43.31 | 14,400 | — | — |
| 2013-08-07 | $26.63 | $43.21 | 38,400 | — | — |
| 2013-08-06 | $26.50 | $43.02 | 25,000 | — | — |
| 2013-08-05 | $26.63 | $43.21 | 40,400 | — | — |
| 2013-08-02 | $26.43 | $42.90 | 11,600 | — | — |
| 2013-08-01 | $26.68 | $43.30 | 29,000 | — | — |
| 2013-07-31 | $26.14 | $42.43 | 48,000 | — | — |
| 2013-07-30 | $26.25 | $42.60 | 16,600 | — | — |
| 2013-07-29 | $26.26 | $42.63 | 24,000 | — | — |
| 2013-07-26 | $26.41 | $42.86 | 30,000 | — | — |
| 2013-07-25 | $26.49 | $42.99 | 55,400 | — | — |
| 2013-07-24 | $26.26 | $42.63 | 39,000 | — | — |
| 2013-07-23 | $25.82 | $41.90 | 60,800 | — | — |
| 2013-07-22 | $25.78 | $41.83 | 42,400 | — | — |
| 2013-07-19 | $25.95 | $42.12 | 31,800 | — | — |
| 2013-07-18 | $25.80 | $41.87 | 38,200 | — | — |
| 2013-07-17 | $25.36 | $41.15 | 21,800 | — | — |
| 2013-07-16 | $25.12 | $40.77 | 94,400 | — | — |
| 2013-07-15 | $25.15 | $40.81 | 44,400 | — | — |
| 2013-07-12 | $25.03 | $40.62 | 38,800 | — | — |
| 2013-07-11 | $25.01 | $40.59 | 30,400 | — | — |
| 2013-07-10 | $25.13 | $40.78 | 60,200 | — | — |
| 2013-07-09 | $25.07 | $40.68 | 29,200 | — | — |
| 2013-07-08 | $25.00 | $40.58 | 57,600 | — | — |
| 2013-07-05 | $25.18 | $40.88 | 32,800 | — | — |
| 2013-07-03 | $24.33 | $39.49 | 48,400 | — | — |
| 2013-07-02 | $24.21 | $39.29 | 34,800 | — | — |
| 2013-07-01 | $23.72 | $38.49 | 59,200 | — | — |
| 2013-06-28 | $23.28 | $37.78 | 208,000 | — | — |
| 2013-06-27 | $23.24 | $37.72 | 52,800 | — | — |
| 2013-06-26 | $22.94 | $37.23 | 15,400 | — | — |
| 2013-06-25 | $23.08 | $37.22 | 57,000 | — | — |
| 2013-06-24 | $22.71 | $36.63 | 80,000 | — | — |
| 2013-06-21 | $22.68 | $36.58 | 108,800 | — | — |
| 2013-06-20 | $22.40 | $36.12 | 30,200 | — | — |
| 2013-06-19 | $22.46 | $36.22 | 52,600 | — | — |
| 2013-06-18 | $22.49 | $36.27 | 30,000 | — | — |
| 2013-06-17 | $22.45 | $36.20 | 35,000 | — | — |
| 2013-06-14 | $22.04 | $35.54 | 31,200 | — | — |
| 2013-06-13 | $22.43 | $36.18 | 23,200 | — | — |
| 2013-06-12 | $22.33 | $36.02 | 39,000 | — | — |
| 2013-06-11 | $22.25 | $35.89 | 22,200 | — | — |
| 2013-06-10 | $22.42 | $36.15 | 15,400 | — | — |
| 2013-06-07 | $22.22 | $35.84 | 72,600 | — | — |
| 2013-06-06 | $22.00 | $35.49 | 29,400 | — | — |
| 2013-06-05 | $21.92 | $35.35 | 29,000 | — | — |
| 2013-06-04 | $21.85 | $35.24 | 69,400 | — | — |
| 2013-06-03 | $21.90 | $35.32 | 76,200 | — | — |
| 2013-05-31 | $21.43 | $34.56 | 52,800 | — | — |
| 2013-05-30 | $21.87 | $35.26 | 24,200 | — | — |
| 2013-05-29 | $21.73 | $35.05 | 32,600 | — | — |
| 2013-05-28 | $21.79 | $35.14 | 55,600 | — | — |
| 2013-05-24 | $21.51 | $34.69 | 10,200 | — | — |
| 2013-05-23 | $21.49 | $34.66 | 14,000 | — | — |
| 2013-05-22 | $21.14 | $34.09 | 27,600 | — | — |
| 2013-05-21 | $21.49 | $34.66 | 18,600 | — | — |
| 2013-05-20 | $21.59 | $34.83 | 33,000 | — | — |
| 2013-05-17 | $21.17 | $34.14 | 24,800 | — | — |
| 2013-05-16 | $21.09 | $34.01 | 19,600 | — | — |
| 2013-05-15 | $21.24 | $34.26 | 15,600 | — | — |
| 2013-05-14 | $20.91 | $33.72 | 40,400 | — | — |
| 2013-05-13 | $20.80 | $33.55 | 26,800 | — | — |
| 2013-05-10 | $20.99 | $33.84 | 7,400 | — | — |
| 2013-05-09 | $20.84 | $33.62 | 53,200 | — | — |
| 2013-05-08 | $21.12 | $34.06 | 17,200 | — | — |
| 2013-05-07 | $21.13 | $34.07 | 10,200 | — | — |
| 2013-05-06 | $20.92 | $33.75 | 2,600 | — | — |
| 2013-05-03 | $20.80 | $33.54 | 41,200 | — | — |
| 2013-05-02 | $20.37 | $32.85 | 54,000 | — | — |
| 2013-05-01 | $20.08 | $32.39 | 45,800 | — | — |
| 2013-04-30 | $20.92 | $33.74 | 15,600 | — | — |
| 2013-04-29 | $20.80 | $33.54 | 7,200 | — | — |
| 2013-04-26 | $20.89 | $33.69 | 47,400 | — | — |
| 2013-04-25 | $21.26 | $34.29 | 16,000 | — | — |
| 2013-04-24 | $21.22 | $34.22 | 6,400 | — | — |
| 2013-04-23 | $20.99 | $33.85 | 15,400 | — | — |
| 2013-04-22 | $20.92 | $33.75 | 9,800 | — | — |
| 2013-04-19 | $20.83 | $33.59 | 22,600 | — | — |
| 2013-04-18 | $20.55 | $33.14 | 101,000 | — | — |
| 2013-04-17 | $20.48 | $33.02 | 48,800 | — | — |
| 2013-04-16 | $20.83 | $33.60 | 23,200 | — | — |
| 2013-04-15 | $20.35 | $32.82 | 38,800 | — | — |
| 2013-04-12 | $20.58 | $33.18 | 20,200 | — | — |
| 2013-04-11 | $20.63 | $33.26 | 10,600 | — | — |
| 2013-04-10 | $20.80 | $33.55 | 40,600 | — | — |
| 2013-04-09 | $20.42 | $32.94 | 23,400 | — | — |
| 2013-04-08 | $20.52 | $33.09 | 12,400 | — | — |
| 2013-04-05 | $20.45 | $32.97 | 18,400 | — | — |
| 2013-04-04 | $20.47 | $33.01 | 7,800 | — | — |
| 2013-04-03 | $20.33 | $32.80 | 46,400 | — | — |
| 2013-04-02 | $20.53 | $33.11 | 18,800 | — | — |
| 2013-04-01 | $20.76 | $33.48 | 38,800 | — | — |
| 2013-03-28 | $20.85 | $33.63 | 37,800 | — | — |
| 2013-03-27 | $20.90 | $33.71 | 10,800 | — | — |
| 2013-03-26 | $21.16 | $34.12 | 13,200 | — | — |
| 2013-03-25 | $21.32 | $34.14 | 18,200 | — | — |
| 2013-03-22 | $21.32 | $34.14 | 13,200 | — | — |
| 2013-03-21 | $21.15 | $33.87 | 20,200 | — | — |
| 2013-03-20 | $21.31 | $34.14 | 11,600 | — | — |
| 2013-03-19 | $20.92 | $33.52 | 11,400 | — | — |
| 2013-03-18 | $21.05 | $33.71 | 26,600 | — | — |
| 2013-03-15 | $21.04 | $33.69 | 75,800 | — | — |
| 2013-03-14 | $21.26 | $34.06 | 17,000 | — | — |
| 2013-03-13 | $21.12 | $33.83 | 43,200 | — | — |
| 2013-03-12 | $21.01 | $33.65 | 52,600 | — | — |
| 2013-03-11 | $20.89 | $33.45 | 15,600 | — | — |
| 2013-03-08 | $21.06 | $33.73 | 35,200 | — | — |
| 2013-03-07 | $20.74 | $33.22 | 11,600 | — | — |
| 2013-03-06 | $20.63 | $33.05 | 39,800 | — | — |
| 2013-03-05 | $20.43 | $32.73 | 35,400 | — | — |
| 2013-03-04 | $20.28 | $32.48 | 18,200 | — | — |
| 2013-03-01 | $20.29 | $32.50 | 26,200 | — | — |
| 2013-02-28 | $20.02 | $32.07 | 33,200 | — | — |
| 2013-02-27 | $20.28 | $32.49 | 12,400 | — | — |
| 2013-02-26 | $20.24 | $32.41 | 28,800 | — | — |
| 2013-02-25 | $20.03 | $32.08 | 27,200 | — | — |
| 2013-02-22 | $20.83 | $33.36 | 27,000 | — | — |
| 2013-02-21 | $20.47 | $32.79 | 29,000 | — | — |
| 2013-02-20 | $20.25 | $32.44 | 31,200 | — | — |
| 2013-02-19 | $20.55 | $32.92 | 34,600 | — | — |
| 2013-02-15 | $20.55 | $32.92 | 26,400 | — | — |
| 2013-02-14 | $20.47 | $32.79 | 41,600 | — | — |
| 2013-02-13 | $20.68 | $33.13 | 19,800 | — | — |
| 2013-02-12 | $20.73 | $33.21 | 18,400 | — | — |
| 2013-02-11 | $20.68 | $33.13 | 25,200 | — | — |
| 2013-02-08 | $20.65 | $33.08 | 31,400 | — | — |
| 2013-02-07 | $20.54 | $32.90 | 37,000 | — | — |
| 2013-02-06 | $20.56 | $32.93 | 33,000 | — | — |
| 2013-02-05 | $20.50 | $32.84 | 16,200 | — | — |
| 2013-02-04 | $20.39 | $32.65 | 38,800 | — | — |
| 2013-02-01 | $20.50 | $32.83 | 53,600 | — | — |
| 2013-01-31 | $20.45 | $32.76 | 54,400 | — | — |
| 2013-01-30 | $20.32 | $32.55 | 25,600 | — | — |
| 2013-01-29 | $20.34 | $32.59 | 43,000 | — | — |
| 2013-01-28 | $20.45 | $32.76 | 68,000 | — | — |
| 2013-01-25 | $20.09 | $32.18 | 88,000 | — | — |
| 2013-01-24 | $20.57 | $32.95 | 20,000 | — | — |
| 2013-01-23 | $20.67 | $33.11 | 25,600 | — | — |
| 2013-01-22 | $20.88 | $33.44 | 33,400 | — | — |
| 2013-01-18 | $21.00 | $33.64 | 38,600 | — | — |
| 2013-01-17 | $21.08 | $33.76 | 21,800 | — | — |
| 2013-01-16 | $21.08 | $33.77 | 15,200 | — | — |
| 2013-01-15 | $21.17 | $33.90 | 40,600 | — | — |
| 2013-01-14 | $21.15 | $33.87 | 45,400 | — | — |
| 2013-01-11 | $21.11 | $33.81 | 16,800 | — | — |
| 2013-01-10 | $21.42 | $34.31 | 13,200 | — | — |
| 2013-01-09 | $21.42 | $34.32 | 10,600 | — | — |
| 2013-01-08 | $21.34 | $34.19 | 24,400 | — | — |
| 2013-01-07 | $21.39 | $34.26 | 25,200 | — | — |
| 2013-01-04 | $21.65 | $34.68 | 39,800 | — | — |
| 2013-01-03 | $21.49 | $34.42 | 26,600 | — | — |
| 2013-01-02 | $21.42 | $34.32 | 196,200 | — | — |