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
- 2004-12-23 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 | $24.30 | $53.70 | 308,200 | — | — |
| 2013-12-30 | $24.05 | $53.14 | 144,900 | — | — |
| 2013-12-27 | $24.09 | $53.23 | 129,700 | — | — |
| 2013-12-26 | $24.14 | $53.34 | 148,200 | — | — |
| 2013-12-24 | $23.87 | $52.75 | 105,200 | — | — |
| 2013-12-23 | $23.80 | $52.59 | 122,300 | — | — |
| 2013-12-20 | $23.72 | $52.41 | 114,100 | — | — |
| 2013-12-19 | $23.61 | $52.17 | 143,300 | — | — |
| 2013-12-18 | $23.62 | $52.19 | 388,000 | — | — |
| 2013-12-17 | $26.12 | $51.30 | 157,900 | — | — |
| 2013-12-16 | $25.92 | $50.90 | 123,900 | — | — |
| 2013-12-13 | $25.75 | $50.57 | 72,100 | — | — |
| 2013-12-12 | $25.89 | $50.85 | 94,600 | — | — |
| 2013-12-11 | $25.69 | $50.45 | 148,300 | — | — |
| 2013-12-10 | $25.90 | $50.87 | 184,800 | — | — |
| 2013-12-09 | $25.77 | $50.61 | 81,100 | — | — |
| 2013-12-06 | $25.72 | $50.51 | 66,600 | — | — |
| 2013-12-05 | $25.68 | $50.43 | 56,300 | — | — |
| 2013-12-04 | $25.87 | $50.81 | 57,200 | — | — |
| 2013-12-03 | $25.93 | $50.92 | 35,400 | — | — |
| 2013-12-02 | $25.91 | $50.89 | 53,100 | — | — |
| 2013-11-29 | $26.03 | $51.12 | 19,800 | — | — |
| 2013-11-27 | $26.02 | $51.10 | 54,900 | — | — |
| 2013-11-26 | $26.19 | $51.44 | 69,900 | — | — |
| 2013-11-25 | $26.27 | $51.59 | 54,800 | — | — |
| 2013-11-22 | $26.51 | $52.06 | 57,400 | — | — |
| 2013-11-21 | $26.45 | $51.95 | 50,600 | — | — |
| 2013-11-20 | $26.21 | $51.47 | 72,500 | — | — |
| 2013-11-19 | $26.29 | $51.63 | 72,600 | — | — |
| 2013-11-18 | $26.44 | $51.93 | 54,500 | — | — |
| 2013-11-15 | $26.67 | $52.38 | 101,100 | — | — |
| 2013-11-14 | $26.50 | $52.04 | 42,900 | — | — |
| 2013-11-13 | $26.29 | $51.63 | 50,600 | — | — |
| 2013-11-12 | $26.18 | $51.42 | 75,800 | — | — |
| 2013-11-11 | $26.35 | $51.75 | 69,800 | — | — |
| 2013-11-08 | $26.45 | $51.95 | 117,500 | — | — |
| 2013-11-07 | $26.29 | $51.63 | 96,400 | — | — |
| 2013-11-06 | $26.62 | $52.28 | 65,400 | — | — |
| 2013-11-05 | $26.67 | $52.38 | 59,900 | — | — |
| 2013-11-04 | $26.84 | $52.71 | 50,400 | — | — |
| 2013-11-01 | $26.71 | $52.46 | 52,400 | — | — |
| 2013-10-31 | $26.82 | $52.67 | 51,500 | — | — |
| 2013-10-30 | $26.93 | $52.89 | 92,700 | — | — |
| 2013-10-29 | $26.97 | $52.97 | 58,400 | — | — |
| 2013-10-28 | $26.84 | $52.71 | 53,400 | — | — |
| 2013-10-25 | $26.92 | $52.87 | 45,100 | — | — |
| 2013-10-24 | $26.76 | $52.55 | 61,600 | — | — |
| 2013-10-23 | $26.68 | $52.40 | 79,200 | — | — |
| 2013-10-22 | $26.98 | $52.99 | 87,800 | — | — |
| 2013-10-21 | $26.86 | $52.75 | 98,400 | — | — |
| 2013-10-18 | $26.87 | $52.77 | 79,000 | — | — |
| 2013-10-17 | $26.73 | $52.50 | 74,300 | — | — |
| 2013-10-16 | $26.59 | $52.22 | 60,000 | — | — |
| 2013-10-15 | $26.32 | $51.69 | 51,000 | — | — |
| 2013-10-14 | $26.34 | $51.73 | 55,900 | — | — |
| 2013-10-11 | $26.33 | $51.71 | 40,700 | — | — |
| 2013-10-10 | $26.18 | $51.42 | 49,300 | — | — |
| 2013-10-09 | $25.71 | $50.49 | 58,300 | — | — |
| 2013-10-08 | $25.78 | $50.63 | 74,400 | — | — |
| 2013-10-07 | $26.16 | $51.38 | 56,100 | — | — |
| 2013-10-04 | $26.30 | $51.65 | 64,200 | — | — |
| 2013-10-03 | $26.03 | $51.12 | 81,600 | — | — |
| 2013-10-02 | $26.15 | $51.36 | 127,000 | — | — |
| 2013-10-01 | $26.15 | $51.36 | 67,400 | — | — |
| 2013-09-30 | $25.81 | $50.69 | 183,000 | — | — |
| 2013-09-27 | $26.22 | $51.49 | 103,000 | — | — |
| 2013-09-26 | $26.01 | $51.08 | 51,300 | — | — |
| 2013-09-25 | $25.87 | $50.81 | 79,000 | — | — |
| 2013-09-24 | $25.83 | $50.73 | 54,600 | — | — |
| 2013-09-23 | $25.78 | $50.63 | 50,100 | — | — |
| 2013-09-20 | $25.86 | $50.79 | 63,000 | — | — |
| 2013-09-19 | $26.18 | $51.42 | 64,100 | — | — |
| 2013-09-18 | $26.14 | $51.34 | 68,200 | — | — |
| 2013-09-17 | $25.88 | $50.83 | 65,100 | — | — |
| 2013-09-16 | $25.85 | $50.77 | 54,600 | — | — |
| 2013-09-13 | $25.79 | $50.65 | 41,500 | — | — |
| 2013-09-12 | $25.81 | $50.69 | 123,100 | — | — |
| 2013-09-11 | $26.13 | $50.52 | 98,800 | — | — |
| 2013-09-10 | $26.03 | $50.33 | 46,600 | — | — |
| 2013-09-09 | $25.98 | $50.23 | 44,900 | — | — |
| 2013-09-06 | $25.74 | $49.77 | 80,900 | — | — |
| 2013-09-05 | $25.73 | $49.75 | 80,300 | — | — |
| 2013-09-04 | $25.71 | $49.71 | 88,300 | — | — |
| 2013-09-03 | $25.62 | $49.54 | 73,100 | — | — |
| 2013-08-30 | $25.45 | $49.21 | 35,800 | — | — |
| 2013-08-29 | $25.52 | $49.34 | 51,800 | — | — |
| 2013-08-28 | $25.65 | $49.59 | 76,800 | — | — |
| 2013-08-27 | $25.42 | $49.15 | 77,600 | — | — |
| 2013-08-26 | $25.63 | $49.56 | 65,800 | — | — |
| 2013-08-23 | $25.79 | $49.86 | 38,300 | — | — |
| 2013-08-22 | $25.65 | $49.59 | 42,100 | — | — |
| 2013-08-21 | $25.28 | $48.88 | 90,300 | — | — |
| 2013-08-20 | $25.31 | $48.94 | 89,600 | — | — |
| 2013-08-19 | $24.98 | $48.30 | 61,400 | — | — |
| 2013-08-16 | $25.31 | $48.94 | 48,100 | — | — |
| 2013-08-15 | $25.37 | $49.05 | 237,500 | — | — |
| 2013-08-14 | $25.82 | $49.92 | 39,700 | — | — |
| 2013-08-13 | $25.82 | $49.92 | 30,300 | — | — |
| 2013-08-12 | $25.88 | $50.04 | 31,400 | — | — |
| 2013-08-09 | $25.79 | $49.86 | 43,400 | — | — |
| 2013-08-08 | $25.88 | $50.04 | 56,800 | — | — |
| 2013-08-07 | $25.81 | $49.90 | 71,800 | — | — |
| 2013-08-06 | $26.00 | $50.27 | 51,300 | — | — |
| 2013-08-05 | $26.19 | $50.64 | 50,100 | — | — |
| 2013-08-02 | $26.28 | $50.81 | 114,000 | — | — |
| 2013-08-01 | $26.32 | $50.89 | 94,700 | — | — |
| 2013-07-31 | $25.87 | $50.02 | 71,200 | — | — |
| 2013-07-30 | $25.71 | $49.71 | 80,600 | — | — |
| 2013-07-29 | $25.83 | $49.94 | 94,200 | — | — |
| 2013-07-26 | $25.92 | $50.12 | 70,900 | — | — |
| 2013-07-25 | $25.90 | $50.08 | 95,400 | — | — |
| 2013-07-24 | $25.82 | $49.92 | 159,800 | — | — |
| 2013-07-23 | $25.95 | $50.17 | 275,600 | — | — |
| 2013-07-22 | $25.72 | $49.73 | 62,400 | — | — |
| 2013-07-19 | $25.76 | $49.81 | 62,700 | — | — |
| 2013-07-18 | $25.52 | $49.34 | 97,500 | — | — |
| 2013-07-17 | $25.39 | $49.09 | 44,900 | — | — |
| 2013-07-16 | $25.19 | $48.70 | 101,000 | — | — |
| 2013-07-15 | $25.42 | $49.15 | 139,900 | — | — |
| 2013-07-12 | $25.44 | $49.19 | 519,200 | — | — |
| 2013-07-11 | $25.80 | $49.88 | 72,200 | — | — |
| 2013-07-10 | $25.38 | $49.07 | 94,900 | — | — |
| 2013-07-09 | $25.57 | $49.44 | 68,800 | — | — |
| 2013-07-08 | $25.26 | $48.84 | 180,500 | — | — |
| 2013-07-05 | $25.28 | $48.88 | 159,000 | — | — |
| 2013-07-03 | $25.28 | $48.88 | 38,300 | — | — |
| 2013-07-02 | $25.26 | $48.84 | 43,200 | — | — |
| 2013-07-01 | $25.40 | $49.11 | 91,100 | — | — |
| 2013-06-28 | $25.03 | $48.40 | 117,100 | — | — |
| 2013-06-27 | $25.00 | $48.34 | 131,100 | — | — |
| 2013-06-26 | $24.76 | $47.87 | 87,500 | — | — |
| 2013-06-25 | $24.51 | $47.39 | 98,700 | — | — |
| 2013-06-24 | $24.25 | $46.89 | 126,800 | — | — |
| 2013-06-21 | $24.70 | $47.76 | 71,800 | — | — |
| 2013-06-20 | $24.65 | $47.66 | 124,600 | — | — |
| 2013-06-19 | $25.37 | $49.05 | 64,900 | — | — |
| 2013-06-18 | $25.63 | $49.56 | 60,600 | — | — |
| 2013-06-17 | $25.41 | $49.13 | 116,000 | — | — |
| 2013-06-14 | $25.16 | $48.65 | 82,300 | — | — |
| 2013-06-13 | $25.38 | $49.07 | 74,700 | — | — |
| 2013-06-12 | $24.95 | $48.24 | 45,800 | — | — |
| 2013-06-11 | $25.40 | $48.33 | 97,800 | — | — |
| 2013-06-10 | $25.84 | $49.16 | 322,200 | — | — |
| 2013-06-07 | $26.00 | $49.47 | 58,600 | — | — |
| 2013-06-06 | $25.60 | $48.71 | 73,000 | — | — |
| 2013-06-05 | $25.40 | $48.33 | 63,600 | — | — |
| 2013-06-04 | $25.65 | $48.80 | 73,500 | — | — |
| 2013-06-03 | $25.87 | $49.22 | 151,400 | — | — |
| 2013-05-31 | $26.16 | $49.77 | 97,000 | — | — |
| 2013-05-30 | $26.62 | $50.65 | 90,000 | — | — |
| 2013-05-29 | $26.56 | $50.53 | 99,200 | — | — |
| 2013-05-28 | $26.67 | $50.74 | 114,700 | — | — |
| 2013-05-24 | $26.52 | $50.46 | 75,600 | — | — |
| 2013-05-23 | $26.64 | $50.69 | 77,400 | — | — |
| 2013-05-22 | $26.72 | $50.84 | 110,000 | — | — |
| 2013-05-21 | $26.79 | $50.97 | 84,200 | — | — |
| 2013-05-20 | $26.87 | $51.12 | 113,200 | — | — |
| 2013-05-17 | $26.42 | $50.27 | 108,700 | — | — |
| 2013-05-16 | $26.22 | $49.89 | 71,500 | — | — |
| 2013-05-15 | $26.31 | $50.06 | 81,700 | — | — |
| 2013-05-14 | $26.34 | $50.12 | 69,400 | — | — |
| 2013-05-13 | $26.10 | $49.66 | 54,600 | — | — |
| 2013-05-10 | $26.08 | $49.62 | 86,400 | — | — |
| 2013-05-09 | $26.08 | $49.62 | 71,900 | — | — |
| 2013-05-08 | $26.21 | $49.87 | 93,900 | — | — |
| 2013-05-07 | $26.11 | $49.68 | 170,200 | — | — |
| 2013-05-06 | $25.92 | $49.32 | 60,900 | — | — |
| 2013-05-03 | $25.72 | $48.94 | 147,900 | — | — |
| 2013-05-02 | $25.47 | $48.46 | 99,900 | — | — |
| 2013-05-01 | $25.28 | $48.10 | 61,000 | — | — |
| 2013-04-30 | $25.64 | $48.78 | 61,600 | — | — |
| 2013-04-29 | $25.56 | $48.63 | 96,300 | — | — |
| 2013-04-26 | $25.32 | $48.18 | 119,700 | — | — |
| 2013-04-25 | $25.35 | $48.23 | 102,000 | — | — |
| 2013-04-24 | $25.22 | $47.99 | 147,500 | — | — |
| 2013-04-23 | $24.86 | $47.30 | 97,300 | — | — |
| 2013-04-22 | $24.62 | $46.84 | 80,800 | — | — |
| 2013-04-19 | $24.38 | $46.39 | 81,200 | — | — |
| 2013-04-18 | $24.34 | $46.31 | 90,200 | — | — |
| 2013-04-17 | $24.24 | $46.12 | 212,900 | — | — |
| 2013-04-16 | $24.70 | $47.00 | 122,000 | — | — |
| 2013-04-15 | $24.54 | $46.69 | 259,600 | — | — |
| 2013-04-12 | $25.52 | $48.56 | 115,000 | — | — |
| 2013-04-11 | $25.85 | $49.18 | 85,900 | — | — |
| 2013-04-10 | $25.86 | $49.20 | 84,600 | — | — |
| 2013-04-09 | $25.77 | $49.03 | 70,700 | — | — |
| 2013-04-08 | $25.39 | $48.31 | 63,600 | — | — |
| 2013-04-05 | $25.20 | $47.95 | 129,700 | — | — |
| 2013-04-04 | $25.15 | $47.85 | 127,200 | — | — |
| 2013-04-03 | $25.18 | $47.91 | 130,500 | — | — |
| 2013-04-02 | $25.61 | $48.73 | 78,400 | — | — |
| 2013-04-01 | $25.77 | $49.03 | 71,800 | — | — |
| 2013-03-28 | $25.85 | $49.18 | 96,500 | — | — |
| 2013-03-27 | $25.83 | $49.15 | 84,100 | — | — |
| 2013-03-26 | $25.74 | $48.97 | 56,300 | — | — |
| 2013-03-25 | $25.45 | $48.42 | 86,900 | — | — |
| 2013-03-22 | $25.49 | $48.50 | 54,500 | — | — |
| 2013-03-21 | $25.32 | $48.18 | 89,400 | — | — |
| 2013-03-20 | $25.46 | $48.44 | 61,000 | — | — |
| 2013-03-19 | $25.36 | $48.25 | 103,600 | — | — |
| 2013-03-18 | $25.61 | $48.73 | 60,800 | — | — |
| 2013-03-15 | $25.70 | $48.90 | 91,600 | — | — |
| 2013-03-14 | $25.76 | $49.01 | 82,200 | — | — |
| 2013-03-13 | $25.51 | $48.54 | 108,600 | — | — |
| 2013-03-12 | $25.91 | $48.53 | 79,200 | — | — |
| 2013-03-11 | $26.00 | $48.70 | 91,700 | — | — |
| 2013-03-08 | $25.97 | $48.64 | 91,900 | — | — |
| 2013-03-07 | $25.76 | $48.25 | 85,300 | — | — |
| 2013-03-06 | $25.60 | $47.95 | 118,600 | — | — |
| 2013-03-05 | $25.63 | $48.00 | 148,600 | — | — |
| 2013-03-04 | $25.53 | $47.82 | 82,000 | — | — |
| 2013-03-01 | $25.69 | $48.12 | 125,100 | — | — |
| 2013-02-28 | $25.74 | $48.21 | 140,000 | — | — |
| 2013-02-27 | $25.61 | $47.97 | 65,000 | — | — |
| 2013-02-26 | $25.32 | $47.42 | 87,700 | — | — |
| 2013-02-25 | $25.07 | $46.95 | 122,100 | — | — |
| 2013-02-22 | $25.53 | $47.82 | 72,600 | — | — |
| 2013-02-21 | $25.44 | $47.65 | 197,200 | — | — |
| 2013-02-20 | $25.62 | $47.98 | 127,700 | — | — |
| 2013-02-19 | $26.17 | $49.01 | 73,400 | — | — |
| 2013-02-15 | $26.03 | $48.75 | 113,300 | — | — |
| 2013-02-14 | $26.25 | $49.16 | 113,600 | — | — |
| 2013-02-13 | $26.03 | $48.75 | 66,200 | — | — |
| 2013-02-12 | $26.06 | $48.81 | 155,200 | — | — |
| 2013-02-11 | $26.04 | $48.77 | 78,600 | — | — |
| 2013-02-08 | $26.05 | $48.79 | 73,800 | — | — |
| 2013-02-07 | $25.90 | $48.51 | 74,600 | — | — |
| 2013-02-06 | $25.91 | $48.53 | 109,900 | — | — |
| 2013-02-05 | $25.79 | $48.30 | 77,400 | — | — |
| 2013-02-04 | $25.57 | $47.89 | 75,600 | — | — |
| 2013-02-01 | $25.78 | $48.28 | 48,600 | — | — |
| 2013-01-31 | $25.58 | $47.91 | 113,600 | — | — |
| 2013-01-30 | $25.68 | $48.10 | 101,500 | — | — |
| 2013-01-29 | $25.70 | $48.13 | 103,400 | — | — |
| 2013-01-28 | $25.41 | $47.59 | 87,200 | — | — |
| 2013-01-25 | $25.50 | $47.76 | 40,500 | — | — |
| 2013-01-24 | $25.34 | $47.46 | 86,100 | — | — |
| 2013-01-23 | $25.32 | $47.42 | 110,300 | — | — |
| 2013-01-22 | $25.19 | $47.18 | 102,800 | — | — |
| 2013-01-18 | $25.04 | $46.90 | 65,900 | — | — |
| 2013-01-17 | $24.88 | $46.60 | 80,700 | — | — |
| 2013-01-16 | $24.65 | $46.17 | 38,700 | — | — |
| 2013-01-15 | $24.57 | $46.02 | 78,000 | — | — |
| 2013-01-14 | $24.56 | $46.00 | 64,100 | — | — |
| 2013-01-11 | $24.76 | $46.37 | 53,100 | — | — |
| 2013-01-10 | $24.72 | $46.30 | 67,800 | — | — |
| 2013-01-09 | $24.59 | $46.06 | 81,100 | — | — |
| 2013-01-08 | $24.64 | $46.15 | 89,700 | — | — |
| 2013-01-07 | $24.60 | $46.07 | 78,000 | — | — |
| 2013-01-04 | $24.55 | $45.98 | 89,100 | — | — |
| 2013-01-03 | $24.12 | $45.17 | 70,200 | — | — |
| 2013-01-02 | $24.20 | $45.32 | 79,200 | — | — |