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
- 2007-02-22 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 | $27.65 | $56.45 | 153,300 | — | — |
| 2013-12-30 | $27.54 | $56.23 | 145,200 | — | — |
| 2013-12-27 | $27.68 | $56.51 | 104,100 | — | — |
| 2013-12-26 | $27.80 | $56.76 | 121,100 | — | — |
| 2013-12-24 | $28.00 | $57.16 | 101,900 | — | — |
| 2013-12-23 | $27.64 | $56.43 | 189,100 | — | — |
| 2013-12-20 | $27.75 | $56.65 | 323,500 | — | — |
| 2013-12-19 | $27.88 | $56.92 | 120,200 | — | — |
| 2013-12-18 | $28.34 | $57.86 | 132,600 | — | — |
| 2013-12-17 | $28.17 | $57.51 | 111,200 | — | — |
| 2013-12-16 | $28.04 | $57.25 | 112,000 | — | — |
| 2013-12-13 | $27.93 | $57.02 | 237,400 | — | — |
| 2013-12-12 | $27.90 | $56.96 | 175,500 | — | — |
| 2013-12-11 | $28.39 | $57.96 | 118,400 | — | — |
| 2013-12-10 | $28.59 | $58.37 | 118,900 | — | — |
| 2013-12-09 | $28.74 | $58.68 | 205,200 | — | — |
| 2013-12-06 | $29.62 | $59.37 | 138,400 | — | — |
| 2013-12-05 | $29.20 | $58.53 | 88,900 | — | — |
| 2013-12-04 | $29.19 | $58.51 | 119,400 | — | — |
| 2013-12-03 | $29.27 | $58.67 | 125,800 | — | — |
| 2013-12-02 | $29.44 | $59.01 | 104,500 | — | — |
| 2013-11-29 | $29.76 | $59.65 | 93,000 | — | — |
| 2013-11-27 | $29.43 | $58.99 | 129,100 | — | — |
| 2013-11-26 | $28.85 | $57.83 | 82,500 | — | — |
| 2013-11-25 | $28.77 | $57.67 | 114,100 | — | — |
| 2013-11-22 | $28.79 | $57.71 | 147,900 | — | — |
| 2013-11-21 | $28.90 | $57.93 | 136,500 | — | — |
| 2013-11-20 | $28.68 | $57.49 | 116,200 | — | — |
| 2013-11-19 | $28.63 | $57.39 | 166,400 | — | — |
| 2013-11-18 | $28.88 | $57.89 | 120,400 | — | — |
| 2013-11-15 | $29.09 | $58.31 | 117,200 | — | — |
| 2013-11-14 | $28.83 | $57.79 | 100,900 | — | — |
| 2013-11-13 | $28.64 | $57.41 | 106,900 | — | — |
| 2013-11-12 | $28.65 | $57.43 | 106,100 | — | — |
| 2013-11-11 | $28.63 | $57.39 | 138,400 | — | — |
| 2013-11-08 | $28.62 | $57.37 | 325,200 | — | — |
| 2013-11-07 | $29.16 | $58.45 | 164,600 | — | — |
| 2013-11-06 | $28.98 | $58.09 | 189,200 | — | — |
| 2013-11-05 | $29.46 | $59.05 | 73,300 | — | — |
| 2013-11-04 | $29.50 | $59.13 | 111,300 | — | — |
| 2013-11-01 | $29.25 | $58.63 | 167,300 | — | — |
| 2013-10-31 | $29.76 | $59.65 | 85,300 | — | — |
| 2013-10-30 | $30.05 | $60.23 | 89,900 | — | — |
| 2013-10-29 | $30.28 | $60.69 | 101,900 | — | — |
| 2013-10-28 | $30.17 | $60.47 | 239,600 | — | — |
| 2013-10-25 | $29.92 | $59.97 | 78,800 | — | — |
| 2013-10-24 | $29.96 | $60.05 | 87,900 | — | — |
| 2013-10-23 | $29.93 | $59.99 | 85,800 | — | — |
| 2013-10-22 | $29.69 | $59.51 | 112,400 | — | — |
| 2013-10-21 | $29.69 | $59.51 | 98,400 | — | — |
| 2013-10-18 | $29.88 | $59.89 | 116,600 | — | — |
| 2013-10-17 | $29.65 | $59.43 | 128,300 | — | — |
| 2013-10-16 | $29.42 | $58.97 | 118,800 | — | — |
| 2013-10-15 | $29.38 | $58.89 | 83,100 | — | — |
| 2013-10-14 | $29.67 | $59.47 | 89,500 | — | — |
| 2013-10-11 | $29.75 | $59.63 | 103,200 | — | — |
| 2013-10-10 | $29.40 | $58.93 | 96,200 | — | — |
| 2013-10-09 | $28.98 | $58.09 | 78,700 | — | — |
| 2013-10-08 | $28.84 | $57.81 | 107,700 | — | — |
| 2013-10-07 | $29.08 | $58.29 | 147,100 | — | — |
| 2013-10-04 | $29.24 | $58.61 | 61,100 | — | — |
| 2013-10-03 | $29.00 | $58.13 | 95,700 | — | — |
| 2013-10-02 | $29.21 | $58.55 | 152,800 | — | — |
| 2013-10-01 | $29.54 | $59.21 | 111,400 | — | — |
| 2013-09-30 | $29.37 | $58.87 | 103,600 | — | — |
| 2013-09-27 | $29.31 | $58.75 | 152,500 | — | — |
| 2013-09-26 | $29.35 | $58.83 | 147,900 | — | — |
| 2013-09-25 | $29.32 | $58.77 | 114,300 | — | — |
| 2013-09-24 | $29.28 | $58.69 | 96,700 | — | — |
| 2013-09-23 | $29.38 | $58.89 | 144,800 | — | — |
| 2013-09-20 | $29.26 | $58.65 | 277,800 | — | — |
| 2013-09-19 | $29.26 | $58.65 | 163,200 | — | — |
| 2013-09-18 | $29.44 | $59.01 | 174,200 | — | — |
| 2013-09-17 | $29.29 | $58.71 | 90,400 | — | — |
| 2013-09-16 | $29.19 | $58.51 | 112,100 | — | — |
| 2013-09-13 | $29.27 | $58.67 | 73,100 | — | — |
| 2013-09-12 | $29.06 | $58.25 | 89,100 | — | — |
| 2013-09-11 | $29.18 | $58.49 | 118,000 | — | — |
| 2013-09-10 | $29.20 | $58.53 | 151,300 | — | — |
| 2013-09-09 | $29.32 | $58.77 | 170,400 | — | — |
| 2013-09-06 | $29.57 | $58.19 | 122,800 | — | — |
| 2013-09-05 | $29.46 | $57.97 | 116,600 | — | — |
| 2013-09-04 | $29.73 | $58.50 | 169,500 | — | — |
| 2013-09-03 | $29.32 | $57.70 | 132,400 | — | — |
| 2013-08-30 | $29.17 | $57.40 | 135,900 | — | — |
| 2013-08-29 | $29.40 | $57.85 | 102,400 | — | — |
| 2013-08-28 | $29.00 | $57.07 | 134,000 | — | — |
| 2013-08-27 | $29.08 | $57.22 | 124,600 | — | — |
| 2013-08-26 | $29.57 | $58.19 | 77,100 | — | — |
| 2013-08-23 | $29.57 | $58.19 | 79,600 | — | — |
| 2013-08-22 | $29.55 | $58.15 | 97,000 | — | — |
| 2013-08-21 | $29.16 | $57.38 | 136,500 | — | — |
| 2013-08-20 | $29.51 | $58.07 | 239,600 | — | — |
| 2013-08-19 | $29.22 | $57.50 | 108,100 | — | — |
| 2013-08-16 | $29.51 | $58.07 | 141,100 | — | — |
| 2013-08-15 | $29.51 | $58.07 | 142,600 | — | — |
| 2013-08-14 | $29.98 | $58.99 | 177,500 | — | — |
| 2013-08-13 | $29.93 | $58.90 | 189,700 | — | — |
| 2013-08-12 | $29.50 | $58.05 | 154,600 | — | — |
| 2013-08-09 | $29.34 | $57.73 | 106,300 | — | — |
| 2013-08-08 | $29.34 | $57.73 | 123,400 | — | — |
| 2013-08-07 | $29.10 | $57.26 | 159,500 | — | — |
| 2013-08-06 | $29.42 | $57.89 | 135,300 | — | — |
| 2013-08-05 | $29.43 | $57.91 | 240,600 | — | — |
| 2013-08-02 | $29.40 | $57.85 | 242,700 | — | — |
| 2013-08-01 | $29.27 | $57.60 | 149,200 | — | — |
| 2013-07-31 | $29.04 | $57.14 | 382,700 | — | — |
| 2013-07-30 | $29.17 | $57.40 | 143,400 | — | — |
| 2013-07-29 | $29.10 | $57.26 | 354,600 | — | — |
| 2013-07-26 | $29.35 | $57.75 | 81,500 | — | — |
| 2013-07-25 | $29.30 | $57.66 | 404,100 | — | — |
| 2013-07-24 | $28.76 | $56.59 | 158,900 | — | — |
| 2013-07-23 | $29.26 | $57.58 | 152,100 | — | — |
| 2013-07-22 | $29.36 | $57.77 | 113,300 | — | — |
| 2013-07-19 | $29.25 | $57.56 | 126,300 | — | — |
| 2013-07-18 | $29.15 | $57.36 | 98,200 | — | — |
| 2013-07-17 | $28.98 | $57.03 | 135,700 | — | — |
| 2013-07-16 | $28.72 | $56.51 | 84,100 | — | — |
| 2013-07-15 | $28.72 | $56.51 | 144,800 | — | — |
| 2013-07-12 | $28.41 | $55.90 | 75,800 | — | — |
| 2013-07-11 | $28.31 | $55.71 | 112,300 | — | — |
| 2013-07-10 | $28.11 | $55.31 | 93,400 | — | — |
| 2013-07-09 | $28.04 | $55.18 | 117,900 | — | — |
| 2013-07-08 | $28.00 | $55.10 | 101,600 | — | — |
| 2013-07-05 | $28.01 | $55.12 | 81,600 | — | — |
| 2013-07-03 | $27.84 | $54.78 | 55,900 | — | — |
| 2013-07-02 | $27.94 | $54.98 | 205,500 | — | — |
| 2013-07-01 | $27.91 | $54.92 | 161,500 | — | — |
| 2013-06-28 | $27.51 | $54.13 | 256,000 | — | — |
| 2013-06-27 | $27.91 | $54.92 | 168,400 | — | — |
| 2013-06-26 | $27.16 | $53.44 | 153,900 | — | — |
| 2013-06-25 | $27.07 | $53.27 | 189,500 | — | — |
| 2013-06-24 | $26.34 | $51.83 | 429,700 | — | — |
| 2013-06-21 | $27.42 | $53.96 | 984,900 | — | — |
| 2013-06-20 | $26.09 | $51.34 | 505,000 | — | — |
| 2013-06-19 | $27.22 | $53.56 | 155,700 | — | — |
| 2013-06-18 | $27.83 | $54.76 | 151,700 | — | — |
| 2013-06-17 | $27.88 | $54.86 | 122,900 | — | — |
| 2013-06-14 | $27.52 | $54.15 | 87,900 | — | — |
| 2013-06-13 | $27.66 | $54.43 | 225,600 | — | — |
| 2013-06-12 | $27.50 | $54.11 | 243,000 | — | — |
| 2013-06-11 | $28.16 | $55.41 | 134,300 | — | — |
| 2013-06-10 | $28.60 | $56.28 | 29,800 | — | — |
| 2013-06-07 | $29.03 | $56.06 | 233,000 | — | — |
| 2013-06-06 | $28.80 | $55.62 | 195,300 | — | — |
| 2013-06-05 | $28.36 | $54.77 | 213,400 | — | — |
| 2013-06-04 | $28.76 | $55.54 | 328,100 | — | — |
| 2013-06-03 | $28.83 | $55.68 | 312,900 | — | — |
| 2013-05-31 | $28.42 | $54.88 | 168,200 | — | — |
| 2013-05-30 | $28.96 | $55.93 | 111,400 | — | — |
| 2013-05-29 | $28.68 | $55.39 | 129,900 | — | — |
| 2013-05-28 | $28.88 | $55.77 | 153,900 | — | — |
| 2013-05-24 | $28.81 | $55.64 | 66,500 | — | — |
| 2013-05-23 | $28.68 | $55.39 | 187,100 | — | — |
| 2013-05-22 | $28.74 | $55.50 | 181,300 | — | — |
| 2013-05-21 | $29.22 | $56.43 | 91,200 | — | — |
| 2013-05-20 | $29.22 | $56.43 | 98,400 | — | — |
| 2013-05-17 | $29.09 | $56.18 | 154,000 | — | — |
| 2013-05-16 | $28.88 | $55.77 | 161,300 | — | — |
| 2013-05-15 | $29.16 | $56.31 | 181,900 | — | — |
| 2013-05-14 | $29.13 | $56.26 | 257,100 | — | — |
| 2013-05-13 | $28.52 | $55.08 | 158,900 | — | — |
| 2013-05-10 | $28.48 | $55.00 | 307,600 | — | — |
| 2013-05-09 | $28.21 | $54.48 | 764,500 | — | — |
| 2013-05-08 | $29.71 | $57.38 | 340,800 | — | — |
| 2013-05-07 | $29.66 | $57.28 | 461,100 | — | — |
| 2013-05-06 | $29.06 | $56.12 | 886,300 | — | — |
| 2013-05-03 | $27.83 | $53.74 | 194,300 | — | — |
| 2013-05-02 | $27.49 | $53.09 | 130,100 | — | — |
| 2013-05-01 | $26.98 | $52.10 | 269,200 | — | — |
| 2013-04-30 | $27.97 | $54.01 | 162,700 | — | — |
| 2013-04-29 | $27.65 | $53.40 | 140,200 | — | — |
| 2013-04-26 | $27.16 | $52.45 | 142,600 | — | — |
| 2013-04-25 | $27.21 | $52.55 | 153,000 | — | — |
| 2013-04-24 | $27.22 | $52.57 | 165,900 | — | — |
| 2013-04-23 | $27.27 | $52.66 | 201,100 | — | — |
| 2013-04-22 | $26.84 | $51.83 | 239,400 | — | — |
| 2013-04-19 | $26.49 | $51.16 | 149,100 | — | — |
| 2013-04-18 | $26.06 | $50.33 | 232,300 | — | — |
| 2013-04-17 | $26.25 | $50.69 | 220,800 | — | — |
| 2013-04-16 | $26.87 | $51.89 | 212,800 | — | — |
| 2013-04-15 | $26.29 | $50.77 | 497,700 | — | — |
| 2013-04-12 | $27.19 | $52.51 | 183,200 | — | — |
| 2013-04-11 | $27.35 | $52.82 | 322,200 | — | — |
| 2013-04-10 | $27.94 | $53.96 | 314,000 | — | — |
| 2013-04-09 | $27.51 | $53.13 | 139,100 | — | — |
| 2013-04-08 | $27.80 | $53.69 | 150,900 | — | — |
| 2013-04-05 | $27.60 | $53.30 | 187,500 | — | — |
| 2013-04-04 | $27.87 | $53.82 | 281,600 | — | — |
| 2013-04-03 | $26.94 | $52.03 | 303,500 | — | — |
| 2013-04-02 | $27.57 | $53.24 | 214,800 | — | — |
| 2013-04-01 | $27.38 | $52.88 | 373,200 | — | — |
| 2013-03-28 | $27.99 | $54.05 | 224,700 | — | — |
| 2013-03-27 | $27.89 | $53.86 | 153,300 | — | — |
| 2013-03-26 | $27.94 | $53.96 | 198,800 | — | — |
| 2013-03-25 | $27.72 | $53.53 | 240,600 | — | — |
| 2013-03-22 | $28.19 | $54.44 | 190,000 | — | — |
| 2013-03-21 | $27.96 | $54.00 | 153,700 | — | — |
| 2013-03-20 | $28.09 | $54.25 | 186,500 | — | — |
| 2013-03-19 | $27.89 | $53.86 | 440,100 | — | — |
| 2013-03-18 | $28.48 | $55.00 | 256,800 | — | — |
| 2013-03-15 | $28.71 | $55.44 | 292,600 | — | — |
| 2013-03-14 | $29.30 | $56.58 | 126,500 | — | — |
| 2013-03-13 | $29.00 | $56.00 | 158,800 | — | — |
| 2013-03-12 | $28.70 | $55.42 | 351,600 | — | — |
| 2013-03-11 | $29.29 | $56.56 | 308,300 | — | — |
| 2013-03-08 | $29.96 | $56.82 | 325,800 | — | — |
| 2013-03-07 | $29.84 | $56.59 | 322,000 | — | — |
| 2013-03-06 | $30.13 | $57.14 | 216,400 | — | — |
| 2013-03-05 | $30.25 | $57.37 | 299,000 | — | — |
| 2013-03-04 | $29.80 | $56.51 | 445,100 | — | — |
| 2013-03-01 | $29.71 | $56.34 | 448,100 | — | — |
| 2013-02-28 | $30.20 | $57.27 | 256,500 | — | — |
| 2013-02-27 | $29.85 | $56.61 | 216,700 | — | — |
| 2013-02-26 | $29.42 | $55.79 | 165,800 | — | — |
| 2013-02-25 | $29.15 | $55.28 | 217,300 | — | — |
| 2013-02-22 | $29.53 | $56.00 | 212,300 | — | — |
| 2013-02-21 | $28.63 | $54.29 | 452,100 | — | — |
| 2013-02-20 | $29.17 | $55.32 | 269,700 | — | — |
| 2013-02-19 | $29.39 | $55.73 | 347,100 | — | — |
| 2013-02-15 | $29.07 | $55.13 | 169,000 | — | — |
| 2013-02-14 | $28.74 | $54.50 | 189,000 | — | — |
| 2013-02-13 | $28.66 | $54.35 | 206,700 | — | — |
| 2013-02-12 | $28.77 | $54.56 | 166,200 | — | — |
| 2013-02-11 | $28.61 | $54.25 | 178,000 | — | — |
| 2013-02-08 | $28.70 | $54.43 | 208,500 | — | — |
| 2013-02-07 | $28.31 | $53.69 | 292,900 | — | — |
| 2013-02-06 | $28.47 | $53.99 | 329,600 | — | — |
| 2013-02-05 | $28.85 | $54.71 | 586,400 | — | — |
| 2013-02-04 | $27.82 | $52.76 | 724,500 | — | — |
| 2013-02-01 | $27.56 | $52.26 | 221,500 | — | — |
| 2013-01-31 | $27.24 | $51.66 | 293,000 | — | — |
| 2013-01-30 | $27.03 | $51.26 | 331,100 | — | — |
| 2013-01-29 | $26.16 | $49.61 | 155,000 | — | — |
| 2013-01-28 | $26.09 | $49.48 | 202,500 | — | — |
| 2013-01-25 | $26.15 | $49.59 | 199,300 | — | — |
| 2013-01-24 | $26.21 | $49.70 | 130,200 | — | — |
| 2013-01-23 | $26.42 | $50.10 | 139,800 | — | — |
| 2013-01-22 | $26.60 | $50.44 | 211,200 | — | — |
| 2013-01-18 | $26.49 | $50.23 | 121,400 | — | — |
| 2013-01-17 | $26.36 | $49.99 | 183,400 | — | — |
| 2013-01-16 | $26.09 | $49.48 | 148,000 | — | — |
| 2013-01-15 | $26.13 | $49.55 | 171,000 | — | — |
| 2013-01-14 | $26.12 | $49.53 | 184,200 | — | — |
| 2013-01-11 | $26.43 | $50.12 | 120,200 | — | — |
| 2013-01-10 | $26.52 | $50.29 | 130,500 | — | — |
| 2013-01-09 | $26.43 | $50.12 | 131,000 | — | — |
| 2013-01-08 | $26.10 | $49.50 | 193,800 | — | — |
| 2013-01-07 | $26.29 | $49.86 | 194,200 | — | — |
| 2013-01-04 | $26.56 | $50.37 | 216,200 | — | — |
| 2013-01-03 | $26.15 | $49.59 | 260,900 | — | — |
| 2013-01-02 | $26.58 | $50.41 | 483,400 | — | — |