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
- 2000-06-28 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 | $27.27 | $37.19 | 38,700 | — | — |
| 2013-12-30 | $27.13 | $36.99 | 77,800 | — | — |
| 2013-12-27 | $27.36 | $37.31 | 28,900 | — | — |
| 2013-12-26 | $27.30 | $37.23 | 41,800 | — | — |
| 2013-12-24 | $27.11 | $36.97 | 34,900 | — | — |
| 2013-12-23 | $27.00 | $36.82 | 81,400 | — | — |
| 2013-12-20 | $27.16 | $37.04 | 142,900 | — | — |
| 2013-12-19 | $26.26 | $35.81 | 53,200 | — | — |
| 2013-12-18 | $26.51 | $36.15 | 82,900 | — | — |
| 2013-12-17 | $26.22 | $35.75 | 50,500 | — | — |
| 2013-12-16 | $26.58 | $36.24 | 52,400 | — | — |
| 2013-12-13 | $26.32 | $35.89 | 35,800 | — | — |
| 2013-12-12 | $26.34 | $35.92 | 42,200 | — | — |
| 2013-12-11 | $26.21 | $35.74 | 53,700 | — | — |
| 2013-12-10 | $26.58 | $36.24 | 62,400 | — | — |
| 2013-12-09 | $26.97 | $36.78 | 77,900 | — | — |
| 2013-12-06 | $26.98 | $36.79 | 63,700 | — | — |
| 2013-12-05 | $26.71 | $36.42 | 46,900 | — | — |
| 2013-12-04 | $26.46 | $36.08 | 81,700 | — | — |
| 2013-12-03 | $26.60 | $36.27 | 51,200 | — | — |
| 2013-12-02 | $26.84 | $36.60 | 94,900 | — | — |
| 2013-11-29 | $27.34 | $37.28 | 33,800 | — | — |
| 2013-11-27 | $27.25 | $37.16 | 99,400 | — | — |
| 2013-11-26 | $26.93 | $36.72 | 84,300 | — | — |
| 2013-11-25 | $26.66 | $36.35 | 229,700 | — | — |
| 2013-11-22 | $25.84 | $35.24 | 55,400 | — | — |
| 2013-11-21 | $25.95 | $35.39 | 48,000 | — | — |
| 2013-11-20 | $25.51 | $34.79 | 23,800 | — | — |
| 2013-11-19 | $25.56 | $34.85 | 22,900 | — | — |
| 2013-11-18 | $25.52 | $34.80 | 39,000 | — | — |
| 2013-11-15 | $25.46 | $34.72 | 33,800 | — | — |
| 2013-11-14 | $25.58 | $34.88 | 30,200 | — | — |
| 2013-11-13 | $25.56 | $34.85 | 25,500 | — | — |
| 2013-11-12 | $25.38 | $34.61 | 56,800 | — | — |
| 2013-11-11 | $25.74 | $34.85 | 38,900 | — | — |
| 2013-11-08 | $26.00 | $35.21 | 72,100 | — | — |
| 2013-11-07 | $25.32 | $34.28 | 61,300 | — | — |
| 2013-11-06 | $25.28 | $34.23 | 69,200 | — | — |
| 2013-11-05 | $25.13 | $34.03 | 163,200 | — | — |
| 2013-11-04 | $25.32 | $34.28 | 79,300 | — | — |
| 2013-11-01 | $25.12 | $34.01 | 87,300 | — | — |
| 2013-10-31 | $25.37 | $34.35 | 98,000 | — | — |
| 2013-10-30 | $25.71 | $34.81 | 101,100 | — | — |
| 2013-10-29 | $26.19 | $35.46 | 92,100 | — | — |
| 2013-10-28 | $25.98 | $35.18 | 181,600 | — | — |
| 2013-10-25 | $25.71 | $34.81 | 47,900 | — | — |
| 2013-10-24 | $25.80 | $34.93 | 40,400 | — | — |
| 2013-10-23 | $25.79 | $34.92 | 34,800 | — | — |
| 2013-10-22 | $25.60 | $34.66 | 87,400 | — | — |
| 2013-10-21 | $25.69 | $34.79 | 102,700 | — | — |
| 2013-10-18 | $25.81 | $34.95 | 78,900 | — | — |
| 2013-10-17 | $25.59 | $34.65 | 41,900 | — | — |
| 2013-10-16 | $25.35 | $34.33 | 33,700 | — | — |
| 2013-10-15 | $25.23 | $34.16 | 73,100 | — | — |
| 2013-10-14 | $25.63 | $34.70 | 54,200 | — | — |
| 2013-10-11 | $25.71 | $34.81 | 50,400 | — | — |
| 2013-10-10 | $25.10 | $33.99 | 39,600 | — | — |
| 2013-10-09 | $24.59 | $33.30 | 47,100 | — | — |
| 2013-10-08 | $24.59 | $33.30 | 45,900 | — | — |
| 2013-10-07 | $24.59 | $33.30 | 67,200 | — | — |
| 2013-10-04 | $24.86 | $33.66 | 42,800 | — | — |
| 2013-10-03 | $24.71 | $33.46 | 72,000 | — | — |
| 2013-10-02 | $24.93 | $33.76 | 55,100 | — | — |
| 2013-10-01 | $25.28 | $34.23 | 53,700 | — | — |
| 2013-09-30 | $25.11 | $34.00 | 113,600 | — | — |
| 2013-09-27 | $25.10 | $33.99 | 100,500 | — | — |
| 2013-09-26 | $25.12 | $34.01 | 52,200 | — | — |
| 2013-09-25 | $25.03 | $33.89 | 32,700 | — | — |
| 2013-09-24 | $25.12 | $34.01 | 56,300 | — | — |
| 2013-09-23 | $25.01 | $33.86 | 46,900 | — | — |
| 2013-09-20 | $25.03 | $33.89 | 118,800 | — | — |
| 2013-09-19 | $24.71 | $33.46 | 53,400 | — | — |
| 2013-09-18 | $24.86 | $33.66 | 69,000 | — | — |
| 2013-09-17 | $24.78 | $33.55 | 138,900 | — | — |
| 2013-09-16 | $24.96 | $33.80 | 73,600 | — | — |
| 2013-09-13 | $24.88 | $33.69 | 37,300 | — | — |
| 2013-09-12 | $24.89 | $33.70 | 23,800 | — | — |
| 2013-09-11 | $25.09 | $33.97 | 33,200 | — | — |
| 2013-09-10 | $25.27 | $34.22 | 38,500 | — | — |
| 2013-09-09 | $25.15 | $34.05 | 25,100 | — | — |
| 2013-09-06 | $25.00 | $33.85 | 90,200 | — | — |
| 2013-09-05 | $25.06 | $33.93 | 65,300 | — | — |
| 2013-09-04 | $24.96 | $33.80 | 72,000 | — | — |
| 2013-09-03 | $24.84 | $33.63 | 69,200 | — | — |
| 2013-08-30 | $24.85 | $33.65 | 101,000 | — | — |
| 2013-08-29 | $25.17 | $34.08 | 54,300 | — | — |
| 2013-08-28 | $25.06 | $33.93 | 84,800 | — | — |
| 2013-08-27 | $24.91 | $33.73 | 113,400 | — | — |
| 2013-08-26 | $25.26 | $34.20 | 21,500 | — | — |
| 2013-08-23 | $25.52 | $34.56 | 61,100 | — | — |
| 2013-08-22 | $25.61 | $34.68 | 32,100 | — | — |
| 2013-08-21 | $25.15 | $34.05 | 87,500 | — | — |
| 2013-08-20 | $25.65 | $34.73 | 50,600 | — | — |
| 2013-08-19 | $25.28 | $34.23 | 67,400 | — | — |
| 2013-08-16 | $25.41 | $34.41 | 47,100 | — | — |
| 2013-08-15 | $25.42 | $34.42 | 80,300 | — | — |
| 2013-08-14 | $25.69 | $34.79 | 33,200 | — | — |
| 2013-08-13 | $25.71 | $34.81 | 69,700 | — | — |
| 2013-08-12 | $25.81 | $34.95 | 53,800 | — | — |
| 2013-08-09 | $25.91 | $35.08 | 108,200 | — | — |
| 2013-08-08 | $25.98 | $35.18 | 309,000 | — | — |
| 2013-08-07 | $26.00 | $35.21 | 106,300 | — | — |
| 2013-08-06 | $26.08 | $35.31 | 133,000 | — | — |
| 2013-08-05 | $26.35 | $35.44 | 73,000 | — | — |
| 2013-08-02 | $26.48 | $35.61 | 71,500 | — | — |
| 2013-08-01 | $26.34 | $35.42 | 192,500 | — | — |
| 2013-07-31 | $26.10 | $35.10 | 134,700 | — | — |
| 2013-07-30 | $26.08 | $35.07 | 135,500 | — | — |
| 2013-07-29 | $26.07 | $35.06 | 235,300 | — | — |
| 2013-07-26 | $25.99 | $34.95 | 211,700 | — | — |
| 2013-07-25 | $26.60 | $35.77 | 225,300 | — | — |
| 2013-07-24 | $27.54 | $37.04 | 122,700 | — | — |
| 2013-07-23 | $27.18 | $36.55 | 215,300 | — | — |
| 2013-07-22 | $26.99 | $36.30 | 480,200 | — | — |
| 2013-07-19 | $28.76 | $38.68 | 90,700 | — | — |
| 2013-07-18 | $28.83 | $38.77 | 103,600 | — | — |
| 2013-07-17 | $28.69 | $38.58 | 64,500 | — | — |
| 2013-07-16 | $28.64 | $38.52 | 74,400 | — | — |
| 2013-07-15 | $28.65 | $38.53 | 82,700 | — | — |
| 2013-07-12 | $28.64 | $38.52 | 48,200 | — | — |
| 2013-07-11 | $28.47 | $38.29 | 134,300 | — | — |
| 2013-07-10 | $28.72 | $38.62 | 99,100 | — | — |
| 2013-07-09 | $28.90 | $38.86 | 132,100 | — | — |
| 2013-07-08 | $29.13 | $39.17 | 97,900 | — | — |
| 2013-07-05 | $29.20 | $39.27 | 56,500 | — | — |
| 2013-07-03 | $28.41 | $38.21 | 28,400 | — | — |
| 2013-07-02 | $28.30 | $38.06 | 64,400 | — | — |
| 2013-07-01 | $28.01 | $37.67 | 76,600 | — | — |
| 2013-06-28 | $27.76 | $37.33 | 143,700 | — | — |
| 2013-06-27 | $27.59 | $37.10 | 43,800 | — | — |
| 2013-06-26 | $27.22 | $36.61 | 44,300 | — | — |
| 2013-06-25 | $27.21 | $36.59 | 61,900 | — | — |
| 2013-06-24 | $26.77 | $36.00 | 81,800 | — | — |
| 2013-06-21 | $27.13 | $36.48 | 146,900 | — | — |
| 2013-06-20 | $26.70 | $35.91 | 85,300 | — | — |
| 2013-06-19 | $26.77 | $36.00 | 46,200 | — | — |
| 2013-06-18 | $27.09 | $36.43 | 58,500 | — | — |
| 2013-06-17 | $26.71 | $35.92 | 37,800 | — | — |
| 2013-06-14 | $26.52 | $35.66 | 45,800 | — | — |
| 2013-06-13 | $26.94 | $36.23 | 47,800 | — | — |
| 2013-06-12 | $26.48 | $35.61 | 41,800 | — | — |
| 2013-06-11 | $26.83 | $36.08 | 43,000 | — | — |
| 2013-06-10 | $27.32 | $36.74 | 32,900 | — | — |
| 2013-06-07 | $26.96 | $36.26 | 43,600 | — | — |
| 2013-06-06 | $26.83 | $36.08 | 54,300 | — | — |
| 2013-06-05 | $26.56 | $35.72 | 88,800 | — | — |
| 2013-06-04 | $27.00 | $36.31 | 61,600 | — | — |
| 2013-06-03 | $27.44 | $36.90 | 110,900 | — | — |
| 2013-05-31 | $26.83 | $36.08 | 73,200 | — | — |
| 2013-05-30 | $27.17 | $36.54 | 94,000 | — | — |
| 2013-05-29 | $27.02 | $36.34 | 41,200 | — | — |
| 2013-05-28 | $27.39 | $36.83 | 59,200 | — | — |
| 2013-05-24 | $27.07 | $36.40 | 31,500 | — | — |
| 2013-05-23 | $26.91 | $36.19 | 51,500 | — | — |
| 2013-05-22 | $26.89 | $36.16 | 80,900 | — | — |
| 2013-05-21 | $27.50 | $36.98 | 87,700 | — | — |
| 2013-05-20 | $27.46 | $36.93 | 43,000 | — | — |
| 2013-05-17 | $27.27 | $36.67 | 90,100 | — | — |
| 2013-05-16 | $27.05 | $36.38 | 46,600 | — | — |
| 2013-05-15 | $27.05 | $36.38 | 139,600 | — | — |
| 2013-05-14 | $26.82 | $36.07 | 20,600 | — | — |
| 2013-05-13 | $26.70 | $35.66 | 91,500 | — | — |
| 2013-05-10 | $26.76 | $35.74 | 55,400 | — | — |
| 2013-05-09 | $26.91 | $35.94 | 56,900 | — | — |
| 2013-05-08 | $26.96 | $36.01 | 83,000 | — | — |
| 2013-05-07 | $26.96 | $36.01 | 135,000 | — | — |
| 2013-05-06 | $26.61 | $35.54 | 126,600 | — | — |
| 2013-05-03 | $25.91 | $34.61 | 67,500 | — | — |
| 2013-05-02 | $25.59 | $34.18 | 163,300 | — | — |
| 2013-05-01 | $25.21 | $33.67 | 264,800 | — | — |
| 2013-04-30 | $25.86 | $34.54 | 154,500 | — | — |
| 2013-04-29 | $25.65 | $34.26 | 125,700 | — | — |
| 2013-04-26 | $25.65 | $34.26 | 77,100 | — | — |
| 2013-04-25 | $25.79 | $34.45 | 68,700 | — | — |
| 2013-04-24 | $25.80 | $34.46 | 97,800 | — | — |
| 2013-04-23 | $25.78 | $34.44 | 91,200 | — | — |
| 2013-04-22 | $25.63 | $34.24 | 185,600 | — | — |
| 2013-04-19 | $25.49 | $34.05 | 128,700 | — | — |
| 2013-04-18 | $25.18 | $33.63 | 171,500 | — | — |
| 2013-04-17 | $25.22 | $33.69 | 192,400 | — | — |
| 2013-04-16 | $25.97 | $34.69 | 182,600 | — | — |
| 2013-04-15 | $24.91 | $33.27 | 118,800 | — | — |
| 2013-04-12 | $25.46 | $34.01 | 39,800 | — | — |
| 2013-04-11 | $25.53 | $34.10 | 33,200 | — | — |
| 2013-04-10 | $25.48 | $34.03 | 130,400 | — | — |
| 2013-04-09 | $25.16 | $33.61 | 55,000 | — | — |
| 2013-04-08 | $25.50 | $34.06 | 72,500 | — | — |
| 2013-04-05 | $25.38 | $33.90 | 130,300 | — | — |
| 2013-04-04 | $25.13 | $33.57 | 110,300 | — | — |
| 2013-04-03 | $24.81 | $33.14 | 199,500 | — | — |
| 2013-04-02 | $24.91 | $33.27 | 62,600 | — | — |
| 2013-04-01 | $25.08 | $33.50 | 75,400 | — | — |
| 2013-03-28 | $25.54 | $34.11 | 115,300 | — | — |
| 2013-03-27 | $25.73 | $34.37 | 109,100 | — | — |
| 2013-03-26 | $25.50 | $34.06 | 52,800 | — | — |
| 2013-03-25 | $25.49 | $34.05 | 40,900 | — | — |
| 2013-03-22 | $25.33 | $33.83 | 34,900 | — | — |
| 2013-03-21 | $25.25 | $33.73 | 38,100 | — | — |
| 2013-03-20 | $25.24 | $33.71 | 34,300 | — | — |
| 2013-03-19 | $25.06 | $33.47 | 44,900 | — | — |
| 2013-03-18 | $25.05 | $33.46 | 47,900 | — | — |
| 2013-03-15 | $25.18 | $33.63 | 159,300 | — | — |
| 2013-03-14 | $25.00 | $33.39 | 110,000 | — | — |
| 2013-03-13 | $24.76 | $33.07 | 70,000 | — | — |
| 2013-03-12 | $24.50 | $32.73 | 49,200 | — | — |
| 2013-03-11 | $24.70 | $32.99 | 46,400 | — | — |
| 2013-03-08 | $24.63 | $32.90 | 44,900 | — | — |
| 2013-03-07 | $24.52 | $32.75 | 26,100 | — | — |
| 2013-03-06 | $24.53 | $32.77 | 32,500 | — | — |
| 2013-03-05 | $24.56 | $32.81 | 60,400 | — | — |
| 2013-03-04 | $24.33 | $32.50 | 49,600 | — | — |
| 2013-03-01 | $24.20 | $32.32 | 77,500 | — | — |
| 2013-02-28 | $24.30 | $32.46 | 80,900 | — | — |
| 2013-02-27 | $24.23 | $32.37 | 87,500 | — | — |
| 2013-02-26 | $24.17 | $32.28 | 66,400 | — | — |
| 2013-02-25 | $23.98 | $32.03 | 54,200 | — | — |
| 2013-02-22 | $24.56 | $32.81 | 38,800 | — | — |
| 2013-02-21 | $24.41 | $32.61 | 73,900 | — | — |
| 2013-02-20 | $24.61 | $32.87 | 97,300 | — | — |
| 2013-02-19 | $24.68 | $32.97 | 181,200 | — | — |
| 2013-02-15 | $24.38 | $32.57 | 106,100 | — | — |
| 2013-02-14 | $24.39 | $32.58 | 47,500 | — | — |
| 2013-02-13 | $24.51 | $32.74 | 80,200 | — | — |
| 2013-02-12 | $24.49 | $32.71 | 16,200 | — | — |
| 2013-02-11 | $24.55 | $32.55 | 30,100 | — | — |
| 2013-02-08 | $24.72 | $32.78 | 65,700 | — | — |
| 2013-02-07 | $24.70 | $32.75 | 52,600 | — | — |
| 2013-02-06 | $24.65 | $32.68 | 52,000 | — | — |
| 2013-02-05 | $24.58 | $32.59 | 72,300 | — | — |
| 2013-02-04 | $24.36 | $32.30 | 66,400 | — | — |
| 2013-02-01 | $24.50 | $32.49 | 114,300 | — | — |
| 2013-01-31 | $24.20 | $32.09 | 86,200 | — | — |
| 2013-01-30 | $24.12 | $31.98 | 93,900 | — | — |
| 2013-01-29 | $24.54 | $32.54 | 30,600 | — | — |
| 2013-01-28 | $24.72 | $32.78 | 87,300 | — | — |
| 2013-01-25 | $24.63 | $32.66 | 103,200 | — | — |
| 2013-01-24 | $24.63 | $32.66 | 58,500 | — | — |
| 2013-01-23 | $24.45 | $32.42 | 77,800 | — | — |
| 2013-01-22 | $24.50 | $32.49 | 42,300 | — | — |
| 2013-01-18 | $24.34 | $32.27 | 36,500 | — | — |
| 2013-01-17 | $24.19 | $32.07 | 57,000 | — | — |
| 2013-01-16 | $24.26 | $32.17 | 57,100 | — | — |
| 2013-01-15 | $24.50 | $32.49 | 62,300 | — | — |
| 2013-01-14 | $24.40 | $32.35 | 38,300 | — | — |
| 2013-01-11 | $24.30 | $32.22 | 96,800 | — | — |
| 2013-01-10 | $24.32 | $32.25 | 41,300 | — | — |
| 2013-01-09 | $24.01 | $31.84 | 38,500 | — | — |
| 2013-01-08 | $24.08 | $31.93 | 43,800 | — | — |
| 2013-01-07 | $24.17 | $32.05 | 42,600 | — | — |
| 2013-01-04 | $24.32 | $32.25 | 47,700 | — | — |
| 2013-01-03 | $24.42 | $32.38 | 107,200 | — | — |
| 2013-01-02 | $24.44 | $32.41 | 138,500 | — | — |