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
- 2002-08-02 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 | $27.98 | $49.18 | 24,158 | — | — |
| 2013-12-30 | $27.79 | $48.84 | 23,217 | — | — |
| 2013-12-27 | $27.62 | $48.53 | 43,924 | — | — |
| 2013-12-26 | $27.36 | $48.08 | 9,099 | — | — |
| 2013-12-24 | $27.27 | $47.92 | 12,236 | — | — |
| 2013-12-23 | $27.04 | $47.52 | 34,512 | — | — |
| 2013-12-20 | $27.14 | $47.69 | 59,298 | — | — |
| 2013-12-19 | $27.25 | $47.89 | 26,354 | — | — |
| 2013-12-18 | $27.28 | $47.95 | 47,062 | — | — |
| 2013-12-17 | $27.23 | $47.86 | 199,855 | — | — |
| 2013-12-16 | $27.17 | $47.75 | 82,515 | — | — |
| 2013-12-13 | $26.95 | $47.36 | 54,278 | — | — |
| 2013-12-12 | $27.09 | $47.61 | 63,376 | — | — |
| 2013-12-11 | $27.02 | $47.48 | 30,119 | — | — |
| 2013-12-10 | $27.41 | $48.17 | 36,394 | — | — |
| 2013-12-09 | $27.24 | $47.87 | 28,864 | — | — |
| 2013-12-06 | $27.57 | $48.45 | 49,572 | — | — |
| 2013-12-05 | $28.28 | $49.69 | 49,885 | — | — |
| 2013-12-04 | $27.48 | $48.29 | 11,922 | — | — |
| 2013-12-03 | $27.53 | $48.37 | 54,591 | — | — |
| 2013-12-02 | $27.33 | $48.03 | 42,983 | — | — |
| 2013-11-29 | $27.66 | $48.61 | 21,021 | — | — |
| 2013-11-27 | $27.92 | $49.07 | 10,040 | — | — |
| 2013-11-26 | $28.10 | $49.38 | 126,753 | — | — |
| 2013-11-25 | $28.21 | $49.57 | 22,276 | — | — |
| 2013-11-22 | $28.37 | $49.86 | 48,630 | — | — |
| 2013-11-21 | $28.05 | $49.29 | 66,827 | — | — |
| 2013-11-20 | $28.16 | $49.48 | 215,228 | — | — |
| 2013-11-19 | $28.19 | $49.55 | 119,850 | — | — |
| 2013-11-18 | $28.62 | $50.29 | 54,591 | — | — |
| 2013-11-15 | $28.13 | $49.44 | 26,354 | — | — |
| 2013-11-14 | $27.22 | $47.83 | 49,885 | — | — |
| 2013-11-13 | $26.91 | $47.30 | 48,630 | — | — |
| 2013-11-12 | $27.54 | $48.39 | 41,728 | — | — |
| 2013-11-11 | $27.49 | $48.31 | 52,709 | — | — |
| 2013-11-08 | $27.95 | $49.11 | 47,062 | — | — |
| 2013-11-07 | $28.48 | $50.05 | 43,924 | — | — |
| 2013-11-06 | $29.16 | $51.25 | 26,354 | — | — |
| 2013-11-05 | $29.05 | $51.06 | 48,630 | — | — |
| 2013-11-04 | $29.32 | $51.53 | 45,807 | — | — |
| 2013-11-01 | $29.29 | $51.47 | 42,669 | — | — |
| 2013-10-31 | $29.27 | $51.44 | 48,944 | — | — |
| 2013-10-30 | $29.16 | $51.25 | 92,554 | — | — |
| 2013-10-29 | $29.11 | $51.16 | 33,884 | — | — |
| 2013-10-28 | $29.08 | $51.11 | 110,752 | — | — |
| 2013-10-25 | $29.08 | $51.11 | 94,437 | — | — |
| 2013-10-24 | $29.32 | $51.53 | 22,590 | — | — |
| 2013-10-23 | $29.52 | $51.88 | 68,710 | — | — |
| 2013-10-22 | $29.64 | $52.09 | 72,475 | — | — |
| 2013-10-21 | $29.61 | $52.04 | 37,963 | — | — |
| 2013-10-18 | $29.75 | $52.28 | 79,691 | — | — |
| 2013-10-17 | $29.78 | $52.34 | 59,611 | — | — |
| 2013-10-16 | $29.90 | $52.55 | 38,904 | — | — |
| 2013-10-15 | $29.96 | $52.65 | 68,710 | — | — |
| 2013-10-14 | $29.66 | $52.12 | 35,767 | — | — |
| 2013-10-11 | $29.46 | $51.77 | 36,081 | — | — |
| 2013-10-10 | $29.76 | $52.29 | 26,354 | — | — |
| 2013-10-09 | $29.08 | $51.11 | 50,199 | — | — |
| 2013-10-08 | $29.46 | $51.78 | 82,828 | — | — |
| 2013-10-07 | $29.72 | $52.23 | 89,103 | — | — |
| 2013-10-04 | $29.59 | $52.00 | 62,749 | — | — |
| 2013-10-03 | $29.57 | $51.96 | 61,494 | — | — |
| 2013-10-02 | $29.24 | $51.39 | 104,163 | — | — |
| 2013-10-01 | $28.98 | $50.92 | 73,730 | — | — |
| 2013-09-30 | $29.23 | $51.36 | 219,934 | — | — |
| 2013-09-27 | $28.75 | $50.52 | 67,455 | — | — |
| 2013-09-26 | $28.94 | $50.85 | 42,983 | — | — |
| 2013-09-25 | $29.54 | $51.91 | 15,060 | — | — |
| 2013-09-24 | $29.87 | $52.48 | 15,060 | — | — |
| 2013-09-23 | $30.33 | $53.30 | 37,336 | — | — |
| 2013-09-20 | $29.91 | $52.57 | 17,570 | — | — |
| 2013-09-19 | $30.27 | $53.20 | 22,590 | — | — |
| 2013-09-18 | $30.34 | $53.32 | 30,747 | — | — |
| 2013-09-17 | $29.09 | $51.12 | 12,550 | — | — |
| 2013-09-16 | $29.06 | $51.07 | 133,341 | — | — |
| 2013-09-13 | $28.42 | $49.95 | 16,001 | — | — |
| 2013-09-12 | $28.89 | $50.78 | 32,002 | — | — |
| 2013-09-11 | $29.42 | $51.70 | 27,609 | — | — |
| 2013-09-10 | $29.11 | $51.15 | 28,237 | — | — |
| 2013-09-09 | $28.45 | $50.00 | 124,243 | — | — |
| 2013-09-06 | $28.32 | $49.77 | 84,711 | — | — |
| 2013-09-05 | $27.97 | $49.15 | 70,906 | — | — |
| 2013-09-04 | $27.08 | $47.58 | 33,884 | — | — |
| 2013-09-03 | $26.79 | $47.07 | 146,518 | — | — |
| 2013-08-30 | $26.36 | $46.32 | 233,425 | — | — |
| 2013-08-29 | $26.62 | $46.79 | 61,808 | — | — |
| 2013-08-28 | $26.62 | $46.78 | 164,088 | — | — |
| 2013-08-27 | $26.78 | $47.06 | 48,003 | — | — |
| 2013-08-26 | $27.16 | $47.72 | 23,845 | — | — |
| 2013-08-23 | $27.28 | $47.94 | 48,630 | — | — |
| 2013-08-22 | $27.09 | $47.61 | 33,571 | — | — |
| 2013-08-21 | $26.81 | $47.11 | 63,376 | — | — |
| 2013-08-20 | $26.85 | $47.19 | 69,337 | — | — |
| 2013-08-19 | $26.73 | $46.97 | 38,590 | — | — |
| 2013-08-16 | $27.34 | $48.04 | 28,551 | — | — |
| 2013-08-15 | $27.83 | $48.91 | 8,785 | — | — |
| 2013-08-14 | $27.95 | $49.12 | 32,943 | — | — |
| 2013-08-13 | $27.83 | $48.90 | 103,849 | — | — |
| 2013-08-12 | $28.14 | $49.46 | 158,127 | — | — |
| 2013-08-09 | $27.85 | $48.94 | 143,381 | — | — |
| 2013-08-08 | $28.04 | $49.27 | 210,208 | — | — |
| 2013-08-07 | $27.41 | $48.17 | 85,338 | — | — |
| 2013-08-06 | $27.59 | $48.48 | 53,650 | — | — |
| 2013-08-05 | $27.68 | $48.64 | 25,100 | — | — |
| 2013-08-02 | $27.95 | $49.12 | 69,651 | — | — |
| 2013-08-01 | $27.28 | $47.94 | 76,240 | — | — |
| 2013-07-31 | $27.41 | $48.18 | 52,081 | — | — |
| 2013-07-30 | $27.40 | $48.16 | 39,218 | — | — |
| 2013-07-29 | $27.11 | $47.65 | 74,671 | — | — |
| 2013-07-26 | $27.29 | $47.95 | 48,003 | — | — |
| 2013-07-25 | $27.65 | $48.59 | 67,141 | — | — |
| 2013-07-24 | $27.84 | $48.93 | 32,316 | — | — |
| 2013-07-23 | $28.17 | $49.51 | 21,648 | — | — |
| 2013-07-22 | $27.53 | $48.38 | 26,668 | — | — |
| 2013-07-19 | $28.07 | $49.32 | 48,317 | — | — |
| 2013-07-18 | $28.02 | $49.24 | 67,141 | — | — |
| 2013-07-17 | $27.65 | $48.59 | 106,359 | — | — |
| 2013-07-16 | $26.54 | $46.65 | 14,746 | — | — |
| 2013-07-15 | $26.79 | $47.08 | 26,668 | — | — |
| 2013-07-12 | $26.43 | $46.44 | 59,611 | — | — |
| 2013-07-11 | $26.41 | $46.41 | 41,728 | — | — |
| 2013-07-10 | $26.31 | $46.24 | 39,845 | — | — |
| 2013-07-09 | $26.79 | $47.07 | 101,653 | — | — |
| 2013-07-08 | $26.85 | $47.19 | 158,754 | — | — |
| 2013-07-05 | $26.85 | $47.19 | 55,533 | — | — |
| 2013-07-03 | $27.12 | $47.67 | 29,178 | — | — |
| 2013-07-02 | $27.06 | $47.55 | 37,022 | — | — |
| 2013-07-01 | $27.40 | $48.15 | 79,691 | — | — |
| 2013-06-28 | $27.76 | $48.78 | 93,809 | — | — |
| 2013-06-27 | $27.73 | $48.73 | 40,787 | — | — |
| 2013-06-26 | $27.30 | $47.98 | 61,808 | — | — |
| 2013-06-25 | $26.42 | $46.42 | 38,904 | — | — |
| 2013-06-24 | $25.95 | $45.60 | 41,100 | — | — |
| 2013-06-21 | $25.82 | $45.37 | 97,888 | — | — |
| 2013-06-20 | $26.10 | $45.87 | 27,923 | — | — |
| 2013-06-19 | $26.66 | $46.85 | 8,785 | — | — |
| 2013-06-18 | $27.04 | $47.52 | 21,021 | — | — |
| 2013-06-17 | $27.09 | $47.61 | 36,708 | — | — |
| 2013-06-14 | $27.71 | $48.70 | 21,962 | — | — |
| 2013-06-13 | $26.77 | $47.05 | 56,160 | — | — |
| 2013-06-12 | $26.38 | $46.35 | 33,257 | — | — |
| 2013-06-11 | $26.51 | $46.59 | 32,943 | — | — |
| 2013-06-10 | $27.15 | $47.71 | 80,946 | — | — |
| 2013-06-07 | $27.54 | $48.39 | 35,453 | — | — |
| 2013-06-06 | $27.65 | $48.59 | 26,354 | — | — |
| 2013-06-05 | $27.35 | $48.06 | 70,906 | — | — |
| 2013-06-04 | $27.95 | $49.12 | 36,394 | — | — |
| 2013-06-03 | $27.76 | $48.78 | 46,748 | — | — |
| 2013-05-31 | $28.37 | $49.85 | 42,983 | — | — |
| 2013-05-30 | $27.95 | $49.12 | 39,218 | — | — |
| 2013-05-29 | $28.34 | $49.80 | 29,806 | — | — |
| 2013-05-28 | $28.06 | $49.32 | 17,256 | — | — |
| 2013-05-24 | $28.34 | $49.81 | 33,571 | — | — |
| 2013-05-23 | $28.46 | $50.02 | 37,022 | — | — |
| 2013-05-22 | $28.27 | $49.68 | 40,334 | — | — |
| 2013-05-21 | $28.27 | $49.67 | 24,008 | — | — |
| 2013-05-20 | $28.46 | $50.01 | 41,935 | — | — |
| 2013-05-17 | $28.27 | $49.68 | 67,544 | — | — |
| 2013-05-16 | $28.51 | $50.11 | 35,533 | — | — |
| 2013-05-15 | $29.31 | $51.51 | 40,334 | — | — |
| 2013-05-14 | $28.93 | $50.84 | 30,091 | — | — |
| 2013-05-13 | $28.79 | $50.59 | 47,697 | — | — |
| 2013-05-10 | $28.77 | $50.56 | 24,329 | — | — |
| 2013-05-09 | $29.47 | $51.80 | 62,102 | — | — |
| 2013-05-08 | $29.64 | $52.09 | 38,414 | — | — |
| 2013-05-07 | $29.47 | $51.80 | 63,062 | — | — |
| 2013-05-06 | $29.76 | $52.30 | 47,377 | — | — |
| 2013-05-03 | $29.59 | $52.00 | 20,167 | — | — |
| 2013-05-02 | $29.55 | $51.92 | 17,606 | — | — |
| 2013-05-01 | $28.61 | $50.29 | 15,686 | — | — |
| 2013-04-30 | $29.18 | $51.28 | 29,770 | — | — |
| 2013-04-29 | $28.76 | $50.53 | 21,127 | — | — |
| 2013-04-26 | $28.46 | $50.01 | 41,295 | — | — |
| 2013-04-25 | $28.69 | $50.42 | 25,609 | — | — |
| 2013-04-24 | $28.77 | $50.56 | 71,705 | — | — |
| 2013-04-23 | $28.90 | $50.78 | 46,736 | — | — |
| 2013-04-22 | $29.05 | $51.06 | 34,892 | — | — |
| 2013-04-19 | $29.24 | $51.38 | 13,125 | — | — |
| 2013-04-18 | $28.64 | $50.33 | 16,966 | — | — |
| 2013-04-17 | $28.97 | $50.92 | 65,623 | — | — |
| 2013-04-16 | $28.34 | $49.80 | 82,589 | — | — |
| 2013-04-15 | $27.98 | $49.18 | 18,246 | — | — |
| 2013-04-12 | $29.05 | $51.06 | 18,887 | — | — |
| 2013-04-11 | $29.13 | $51.19 | 25,929 | — | — |
| 2013-04-10 | $29.10 | $51.14 | 19,847 | — | — |
| 2013-04-09 | $29.21 | $51.32 | 59,221 | — | — |
| 2013-04-08 | $28.94 | $50.86 | 77,787 | — | — |
| 2013-04-05 | $28.38 | $49.87 | 37,773 | — | — |
| 2013-04-04 | $28.90 | $50.78 | 22,408 | — | — |
| 2013-04-03 | $28.92 | $50.83 | 13,445 | — | — |
| 2013-04-02 | $28.79 | $50.60 | 40,334 | — | — |
| 2013-04-01 | $29.71 | $52.21 | 22,728 | — | — |
| 2013-03-28 | $29.62 | $52.05 | 19,847 | — | — |
| 2013-03-27 | $29.03 | $51.02 | 21,768 | — | — |
| 2013-03-26 | $29.46 | $51.78 | 43,535 | — | — |
| 2013-03-25 | $30.51 | $51.24 | 25,609 | — | — |
| 2013-03-22 | $30.26 | $50.81 | 16,326 | — | — |
| 2013-03-21 | $30.51 | $51.24 | 29,130 | — | — |
| 2013-03-20 | $30.36 | $50.98 | 36,173 | — | — |
| 2013-03-19 | $30.19 | $50.69 | 53,459 | — | — |
| 2013-03-18 | $30.86 | $51.83 | 73,626 | — | — |
| 2013-03-15 | $30.87 | $51.84 | 23,688 | — | — |
| 2013-03-14 | $31.22 | $52.42 | 17,606 | — | — |
| 2013-03-13 | $30.94 | $51.96 | 13,125 | — | — |
| 2013-03-12 | $31.08 | $52.19 | 6,722 | — | — |
| 2013-03-11 | $31.07 | $52.17 | 32,331 | — | — |
| 2013-03-08 | $31.26 | $52.50 | 19,847 | — | — |
| 2013-03-07 | $31.11 | $52.24 | 9,923 | — | — |
| 2013-03-06 | $30.93 | $51.94 | 21,127 | — | — |
| 2013-03-05 | $31.34 | $52.62 | 58,581 | — | — |
| 2013-03-04 | $31.61 | $53.08 | 3,841 | — | — |
| 2013-03-01 | $31.10 | $52.22 | 8,643 | — | — |
| 2013-02-28 | $31.10 | $52.23 | 30,411 | — | — |
| 2013-02-27 | $30.90 | $51.88 | 2,561 | — | — |
| 2013-02-26 | $30.60 | $51.39 | 27,210 | — | — |
| 2013-02-25 | $30.47 | $51.17 | 29,450 | — | — |
| 2013-02-22 | $31.04 | $52.13 | 15,365 | — | — |
| 2013-02-21 | $30.90 | $51.88 | 34,252 | — | — |
| 2013-02-20 | $30.92 | $51.92 | 73,946 | — | — |
| 2013-02-19 | $31.73 | $53.28 | 32,011 | — | — |
| 2013-02-15 | $31.27 | $52.51 | 84,190 | — | — |
| 2013-02-14 | $31.66 | $53.17 | 14,725 | — | — |
| 2013-02-13 | $31.86 | $53.50 | 23,688 | — | — |
| 2013-02-12 | $31.54 | $52.95 | 24,969 | — | — |
| 2013-02-11 | $31.77 | $53.35 | 13,445 | — | — |
| 2013-02-08 | $31.59 | $53.04 | 72,666 | — | — |
| 2013-02-07 | $31.55 | $52.97 | 24,329 | — | — |
| 2013-02-06 | $31.25 | $52.47 | 24,329 | — | — |
| 2013-02-05 | $31.12 | $52.26 | 46,736 | — | — |
| 2013-02-04 | $31.06 | $52.16 | 72,025 | — | — |
| 2013-02-01 | $31.10 | $52.22 | 61,462 | — | — |
| 2013-01-31 | $31.07 | $52.17 | 50,258 | — | — |
| 2013-01-30 | $30.85 | $51.80 | 11,524 | — | — |
| 2013-01-29 | $30.81 | $51.74 | 11,524 | — | — |
| 2013-01-28 | $30.54 | $51.28 | 74,266 | — | — |
| 2013-01-25 | $31.55 | $52.98 | 79,068 | — | — |
| 2013-01-24 | $30.99 | $52.04 | 37,133 | — | — |
| 2013-01-23 | $31.16 | $52.32 | 95,074 | — | — |
| 2013-01-22 | $31.27 | $52.50 | 121,643 | — | — |
| 2013-01-18 | $31.48 | $52.86 | 107,558 | — | — |
| 2013-01-17 | $30.73 | $51.60 | 123,884 | — | — |
| 2013-01-16 | $30.99 | $51.90 | 44,176 | — | — |
| 2013-01-15 | $31.11 | $52.11 | 39,054 | — | — |
| 2013-01-14 | $31.12 | $52.12 | 74,266 | — | — |
| 2013-01-11 | $31.16 | $52.19 | 72,346 | — | — |
| 2013-01-10 | $31.35 | $52.51 | 40,334 | — | — |
| 2013-01-09 | $30.89 | $51.73 | 8,003 | — | — |
| 2013-01-08 | $30.68 | $51.38 | 35,533 | — | — |
| 2013-01-07 | $30.79 | $51.56 | 42,895 | — | — |
| 2013-01-04 | $30.85 | $51.66 | 49,297 | — | — |
| 2013-01-03 | $30.77 | $51.54 | 45,776 | — | — |
| 2013-01-02 | $30.52 | $51.13 | 126,445 | — | — |