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
- 1990-06-27 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 | $23.08 | $23.08 | 270,200 | — | — |
| 2013-12-30 | $22.99 | $22.99 | 263,200 | — | — |
| 2013-12-27 | $22.98 | $22.98 | 163,500 | — | — |
| 2013-12-26 | $22.92 | $22.92 | 210,700 | — | — |
| 2013-12-24 | $22.76 | $22.76 | 170,700 | — | — |
| 2013-12-23 | $22.30 | $22.30 | 377,500 | — | — |
| 2013-12-20 | $22.15 | $22.15 | 573,300 | — | — |
| 2013-12-19 | $22.00 | $22.00 | 281,900 | — | — |
| 2013-12-18 | $22.03 | $22.03 | 335,400 | — | — |
| 2013-12-17 | $22.02 | $22.02 | 251,800 | — | — |
| 2013-12-16 | $21.96 | $21.96 | 261,600 | — | — |
| 2013-12-13 | $21.82 | $21.82 | 156,500 | — | — |
| 2013-12-12 | $21.76 | $21.76 | 207,900 | — | — |
| 2013-12-11 | $22.12 | $22.12 | 200,000 | — | — |
| 2013-12-10 | $22.49 | $22.49 | 231,300 | — | — |
| 2013-12-09 | $22.79 | $22.79 | 213,800 | — | — |
| 2013-12-06 | $22.86 | $22.86 | 217,200 | — | — |
| 2013-12-05 | $22.35 | $22.35 | 201,900 | — | — |
| 2013-12-04 | $22.39 | $22.39 | 291,800 | — | — |
| 2013-12-03 | $22.56 | $22.56 | 297,900 | — | — |
| 2013-12-02 | $22.84 | $22.84 | 247,800 | — | — |
| 2013-11-29 | $22.98 | $22.98 | 146,200 | — | — |
| 2013-11-27 | $23.00 | $23.00 | 180,700 | — | — |
| 2013-11-26 | $23.01 | $23.01 | 211,800 | — | — |
| 2013-11-25 | $22.96 | $22.96 | 151,000 | — | — |
| 2013-11-22 | $22.87 | $22.87 | 162,000 | — | — |
| 2013-11-21 | $23.00 | $23.00 | 225,900 | — | — |
| 2013-11-20 | $22.58 | $22.58 | 158,700 | — | — |
| 2013-11-19 | $22.50 | $22.50 | 172,700 | — | — |
| 2013-11-18 | $22.84 | $22.84 | 188,900 | — | — |
| 2013-11-15 | $22.99 | $22.99 | 149,700 | — | — |
| 2013-11-14 | $22.95 | $22.95 | 146,800 | — | — |
| 2013-11-13 | $23.02 | $23.02 | 148,000 | — | — |
| 2013-11-12 | $22.87 | $22.87 | 179,100 | — | — |
| 2013-11-11 | $22.65 | $22.65 | 140,300 | — | — |
| 2013-11-08 | $22.58 | $22.58 | 225,200 | — | — |
| 2013-11-07 | $22.51 | $22.51 | 241,900 | — | — |
| 2013-11-06 | $22.83 | $22.83 | 210,400 | — | — |
| 2013-11-05 | $22.88 | $22.88 | 222,800 | — | — |
| 2013-11-04 | $22.88 | $22.88 | 311,500 | — | — |
| 2013-11-01 | $22.63 | $22.63 | 499,500 | — | — |
| 2013-10-31 | $22.73 | $22.73 | 477,300 | — | — |
| 2013-10-30 | $22.70 | $22.70 | 385,100 | — | — |
| 2013-10-29 | $23.14 | $23.14 | 418,000 | — | — |
| 2013-10-28 | $23.52 | $23.52 | 357,900 | — | — |
| 2013-10-25 | $23.31 | $23.31 | 604,100 | — | — |
| 2013-10-24 | $22.17 | $22.17 | 432,900 | — | — |
| 2013-10-23 | $22.60 | $22.60 | 247,700 | — | — |
| 2013-10-22 | $22.90 | $22.90 | 316,500 | — | — |
| 2013-10-21 | $23.05 | $23.05 | 319,900 | — | — |
| 2013-10-18 | $23.26 | $23.26 | 390,000 | — | — |
| 2013-10-17 | $23.28 | $23.28 | 287,000 | — | — |
| 2013-10-16 | $23.00 | $23.00 | 303,700 | — | — |
| 2013-10-15 | $22.75 | $22.75 | 334,900 | — | — |
| 2013-10-14 | $22.95 | $22.95 | 228,200 | — | — |
| 2013-10-11 | $22.74 | $22.74 | 217,300 | — | — |
| 2013-10-10 | $22.68 | $22.68 | 196,400 | — | — |
| 2013-10-09 | $22.12 | $22.12 | 232,800 | — | — |
| 2013-10-08 | $22.36 | $22.36 | 200,200 | — | — |
| 2013-10-07 | $22.65 | $22.65 | 162,400 | — | — |
| 2013-10-04 | $22.82 | $22.82 | 135,400 | — | — |
| 2013-10-03 | $22.63 | $22.63 | 198,800 | — | — |
| 2013-10-02 | $22.81 | $22.81 | 161,800 | — | — |
| 2013-10-01 | $23.05 | $23.05 | 251,800 | — | — |
| 2013-09-30 | $22.89 | $22.89 | 235,100 | — | — |
| 2013-09-27 | $22.99 | $22.99 | 140,200 | — | — |
| 2013-09-26 | $23.12 | $23.12 | 184,500 | — | — |
| 2013-09-25 | $23.03 | $23.03 | 232,200 | — | — |
| 2013-09-24 | $23.04 | $23.04 | 264,300 | — | — |
| 2013-09-23 | $23.01 | $23.01 | 337,500 | — | — |
| 2013-09-20 | $22.90 | $22.90 | 442,500 | — | — |
| 2013-09-19 | $22.90 | $22.90 | 182,400 | — | — |
| 2013-09-18 | $22.96 | $22.96 | 263,300 | — | — |
| 2013-09-17 | $22.71 | $22.71 | 228,200 | — | — |
| 2013-09-16 | $22.82 | $22.82 | 196,100 | — | — |
| 2013-09-13 | $22.85 | $22.85 | 228,200 | — | — |
| 2013-09-12 | $22.81 | $22.81 | 126,800 | — | — |
| 2013-09-11 | $23.02 | $23.02 | 192,900 | — | — |
| 2013-09-10 | $23.14 | $23.14 | 285,100 | — | — |
| 2013-09-09 | $22.80 | $22.80 | 129,500 | — | — |
| 2013-09-06 | $22.39 | $22.39 | 111,700 | — | — |
| 2013-09-05 | $22.58 | $22.58 | 162,500 | — | — |
| 2013-09-04 | $22.49 | $22.49 | 222,400 | — | — |
| 2013-09-03 | $22.00 | $22.00 | 283,100 | — | — |
| 2013-08-30 | $21.97 | $21.97 | 267,900 | — | — |
| 2013-08-29 | $22.66 | $22.66 | 150,600 | — | — |
| 2013-08-28 | $22.31 | $22.31 | 111,900 | — | — |
| 2013-08-27 | $22.05 | $22.05 | 267,100 | — | — |
| 2013-08-26 | $22.58 | $22.58 | 190,000 | — | — |
| 2013-08-23 | $22.89 | $22.89 | 355,400 | — | — |
| 2013-08-22 | $23.03 | $23.03 | 204,500 | — | — |
| 2013-08-21 | $22.56 | $22.56 | 287,900 | — | — |
| 2013-08-20 | $22.73 | $22.73 | 267,900 | — | — |
| 2013-08-19 | $22.36 | $22.36 | 175,600 | — | — |
| 2013-08-16 | $22.48 | $22.48 | 200,600 | — | — |
| 2013-08-15 | $22.18 | $22.18 | 233,400 | — | — |
| 2013-08-14 | $22.91 | $22.91 | 207,200 | — | — |
| 2013-08-13 | $23.00 | $23.00 | 197,400 | — | — |
| 2013-08-12 | $22.86 | $22.86 | 252,100 | — | — |
| 2013-08-09 | $22.43 | $22.43 | 225,900 | — | — |
| 2013-08-08 | $22.46 | $22.46 | 273,800 | — | — |
| 2013-08-07 | $22.45 | $22.45 | 220,800 | — | — |
| 2013-08-06 | $22.30 | $22.30 | 468,900 | — | — |
| 2013-08-05 | $22.14 | $22.14 | 372,900 | — | — |
| 2013-08-02 | $22.13 | $22.13 | 160,000 | — | — |
| 2013-08-01 | $22.21 | $22.21 | 291,600 | — | — |
| 2013-07-31 | $22.12 | $22.12 | 363,300 | — | — |
| 2013-07-30 | $22.14 | $22.14 | 194,800 | — | — |
| 2013-07-29 | $22.05 | $22.05 | 268,300 | — | — |
| 2013-07-26 | $22.25 | $22.25 | 336,500 | — | — |
| 2013-07-25 | $21.95 | $21.95 | 404,500 | — | — |
| 2013-07-24 | $21.54 | $21.54 | 245,600 | — | — |
| 2013-07-23 | $21.53 | $21.53 | 142,700 | — | — |
| 2013-07-22 | $21.54 | $21.54 | 281,000 | — | — |
| 2013-07-19 | $21.21 | $21.21 | 205,800 | — | — |
| 2013-07-18 | $21.21 | $21.21 | 319,200 | — | — |
| 2013-07-17 | $21.00 | $21.00 | 229,800 | — | — |
| 2013-07-16 | $20.84 | $20.84 | 224,400 | — | — |
| 2013-07-15 | $20.91 | $20.91 | 216,800 | — | — |
| 2013-07-12 | $20.93 | $20.93 | 238,000 | — | — |
| 2013-07-11 | $21.00 | $21.00 | 245,500 | — | — |
| 2013-07-10 | $20.67 | $20.67 | 348,500 | — | — |
| 2013-07-09 | $20.45 | $20.45 | 422,700 | — | — |
| 2013-07-08 | $20.19 | $20.19 | 424,900 | — | — |
| 2013-07-05 | $20.82 | $20.82 | 213,300 | — | — |
| 2013-07-03 | $20.54 | $20.54 | 117,000 | — | — |
| 2013-07-02 | $20.25 | $20.25 | 413,500 | — | — |
| 2013-07-01 | $20.12 | $20.12 | 384,400 | — | — |
| 2013-06-28 | $20.10 | $20.10 | 481,000 | — | — |
| 2013-06-27 | $20.16 | $20.16 | 544,600 | — | — |
| 2013-06-26 | $20.01 | $20.01 | 394,900 | — | — |
| 2013-06-25 | $19.95 | $19.95 | 305,300 | — | — |
| 2013-06-24 | $19.57 | $19.57 | 435,500 | — | — |
| 2013-06-21 | $19.92 | $19.92 | 572,100 | — | — |
| 2013-06-20 | $19.71 | $19.71 | 401,700 | — | — |
| 2013-06-19 | $19.77 | $19.77 | 204,600 | — | — |
| 2013-06-18 | $19.95 | $19.95 | 319,200 | — | — |
| 2013-06-17 | $19.53 | $19.53 | 207,100 | — | — |
| 2013-06-14 | $19.43 | $19.43 | 161,600 | — | — |
| 2013-06-13 | $19.68 | $19.68 | 288,500 | — | — |
| 2013-06-12 | $19.31 | $19.31 | 141,400 | — | — |
| 2013-06-11 | $19.65 | $19.65 | 152,300 | — | — |
| 2013-06-10 | $19.75 | $19.75 | 168,000 | — | — |
| 2013-06-07 | $19.70 | $19.70 | 366,800 | — | — |
| 2013-06-06 | $19.69 | $19.69 | 241,000 | — | — |
| 2013-06-05 | $19.54 | $19.54 | 192,100 | — | — |
| 2013-06-04 | $19.73 | $19.73 | 349,500 | — | — |
| 2013-06-03 | $19.76 | $19.76 | 363,900 | — | — |
| 2013-05-31 | $19.50 | $19.50 | 433,500 | — | — |
| 2013-05-30 | $19.62 | $19.62 | 233,900 | — | — |
| 2013-05-29 | $19.29 | $19.29 | 278,300 | — | — |
| 2013-05-28 | $19.55 | $19.55 | 194,700 | — | — |
| 2013-05-24 | $19.12 | $19.12 | 186,000 | — | — |
| 2013-05-23 | $19.14 | $19.14 | 263,700 | — | — |
| 2013-05-22 | $19.38 | $19.38 | 266,000 | — | — |
| 2013-05-21 | $19.76 | $19.76 | 257,900 | — | — |
| 2013-05-20 | $19.60 | $19.60 | 350,400 | — | — |
| 2013-05-17 | $19.65 | $19.65 | 263,100 | — | — |
| 2013-05-16 | $19.26 | $19.26 | 263,100 | — | — |
| 2013-05-15 | $19.42 | $19.42 | 173,500 | — | — |
| 2013-05-14 | $19.14 | $19.14 | 249,600 | — | — |
| 2013-05-13 | $18.85 | $18.85 | 212,000 | — | — |
| 2013-05-10 | $18.88 | $18.88 | 203,300 | — | — |
| 2013-05-09 | $18.66 | $18.66 | 327,900 | — | — |
| 2013-05-08 | $18.50 | $18.50 | 182,700 | — | — |
| 2013-05-07 | $18.37 | $18.37 | 223,500 | — | — |
| 2013-05-06 | $18.19 | $18.19 | 197,800 | — | — |
| 2013-05-03 | $18.03 | $18.03 | 200,500 | — | — |
| 2013-05-02 | $17.60 | $17.60 | 148,700 | — | — |
| 2013-05-01 | $17.19 | $17.19 | 352,800 | — | — |
| 2013-04-30 | $17.84 | $17.84 | 303,700 | — | — |
| 2013-04-29 | $17.64 | $17.64 | 223,200 | — | — |
| 2013-04-26 | $17.49 | $17.49 | 283,800 | — | — |
| 2013-04-25 | $17.92 | $17.92 | 340,200 | — | — |
| 2013-04-24 | $17.61 | $17.61 | 266,200 | — | — |
| 2013-04-23 | $17.34 | $17.34 | 382,900 | — | — |
| 2013-04-22 | $16.73 | $16.73 | 239,400 | — | — |
| 2013-04-19 | $16.65 | $16.65 | 373,700 | — | — |
| 2013-04-18 | $16.30 | $16.30 | 259,700 | — | — |
| 2013-04-17 | $16.37 | $16.37 | 328,700 | — | — |
| 2013-04-16 | $16.88 | $16.88 | 312,000 | — | — |
| 2013-04-15 | $16.43 | $16.43 | 502,900 | — | — |
| 2013-04-12 | $17.49 | $17.49 | 116,400 | — | — |
| 2013-04-11 | $17.69 | $17.69 | 166,800 | — | — |
| 2013-04-10 | $17.63 | $17.63 | 286,100 | — | — |
| 2013-04-09 | $17.12 | $17.12 | 226,400 | — | — |
| 2013-04-08 | $17.33 | $17.33 | 221,900 | — | — |
| 2013-04-05 | $17.13 | $17.13 | 229,100 | — | — |
| 2013-04-04 | $17.37 | $17.37 | 229,000 | — | — |
| 2013-04-03 | $17.28 | $17.28 | 322,400 | — | — |
| 2013-04-02 | $17.25 | $17.25 | 257,000 | — | — |
| 2013-04-01 | $17.52 | $17.52 | 296,200 | — | — |
| 2013-03-28 | $18.02 | $18.02 | 197,900 | — | — |
| 2013-03-27 | $18.11 | $18.11 | 181,400 | — | — |
| 2013-03-26 | $17.91 | $17.91 | 220,600 | — | — |
| 2013-03-25 | $17.98 | $17.98 | 139,600 | — | — |
| 2013-03-22 | $17.91 | $17.91 | 136,700 | — | — |
| 2013-03-21 | $17.81 | $17.81 | 230,100 | — | — |
| 2013-03-20 | $18.21 | $18.21 | 116,000 | — | — |
| 2013-03-19 | $18.05 | $18.05 | 222,100 | — | — |
| 2013-03-18 | $18.05 | $18.05 | 250,700 | — | — |
| 2013-03-15 | $18.08 | $18.08 | 317,400 | — | — |
| 2013-03-14 | $18.29 | $18.29 | 192,700 | — | — |
| 2013-03-13 | $17.93 | $17.93 | 257,000 | — | — |
| 2013-03-12 | $17.93 | $17.93 | 349,100 | — | — |
| 2013-03-11 | $18.00 | $18.00 | 344,700 | — | — |
| 2013-03-08 | $17.97 | $17.97 | 333,800 | — | — |
| 2013-03-07 | $17.75 | $17.75 | 248,600 | — | — |
| 2013-03-06 | $17.70 | $17.70 | 344,800 | — | — |
| 2013-03-05 | $17.48 | $17.48 | 369,900 | — | — |
| 2013-03-04 | $17.29 | $17.29 | 322,300 | — | — |
| 2013-03-01 | $17.43 | $17.43 | 344,500 | — | — |
| 2013-02-28 | $17.42 | $17.42 | 353,600 | — | — |
| 2013-02-27 | $17.37 | $17.37 | 276,900 | — | — |
| 2013-02-26 | $17.41 | $17.41 | 285,500 | — | — |
| 2013-02-25 | $17.44 | $17.44 | 492,900 | — | — |
| 2013-02-22 | $17.87 | $17.87 | 227,900 | — | — |
| 2013-02-21 | $17.66 | $17.66 | 322,200 | — | — |
| 2013-02-20 | $17.70 | $17.70 | 282,600 | — | — |
| 2013-02-19 | $18.05 | $18.05 | 275,600 | — | — |
| 2013-02-15 | $17.92 | $17.92 | 259,900 | — | — |
| 2013-02-14 | $17.98 | $17.98 | 164,500 | — | — |
| 2013-02-13 | $17.94 | $17.94 | 213,200 | — | — |
| 2013-02-12 | $17.89 | $17.89 | 182,800 | — | — |
| 2013-02-11 | $17.91 | $17.91 | 195,700 | — | — |
| 2013-02-08 | $17.84 | $17.84 | 192,700 | — | — |
| 2013-02-07 | $17.70 | $17.70 | 223,300 | — | — |
| 2013-02-06 | $17.81 | $17.81 | 322,400 | — | — |
| 2013-02-05 | $18.04 | $18.04 | 737,500 | — | — |
| 2013-02-04 | $17.50 | $17.50 | 976,200 | — | — |
| 2013-02-01 | $17.90 | $17.90 | 354,900 | — | — |
| 2013-01-31 | $17.56 | $17.56 | 315,500 | — | — |
| 2013-01-30 | $17.46 | $17.46 | 444,500 | — | — |
| 2013-01-29 | $17.57 | $17.57 | 477,400 | — | — |
| 2013-01-28 | $17.69 | $17.69 | 364,600 | — | — |
| 2013-01-25 | $17.73 | $17.73 | 630,500 | — | — |
| 2013-01-24 | $18.05 | $18.05 | 385,500 | — | — |
| 2013-01-23 | $17.41 | $17.41 | 315,100 | — | — |
| 2013-01-22 | $17.17 | $17.17 | 381,200 | — | — |
| 2013-01-18 | $17.05 | $17.05 | 455,900 | — | — |
| 2013-01-17 | $17.01 | $17.01 | 271,400 | — | — |
| 2013-01-16 | $16.89 | $16.89 | 240,700 | — | — |
| 2013-01-15 | $16.75 | $16.75 | 135,400 | — | — |
| 2013-01-14 | $16.79 | $16.79 | 189,900 | — | — |
| 2013-01-11 | $16.84 | $16.84 | 204,000 | — | — |
| 2013-01-10 | $16.78 | $16.78 | 182,100 | — | — |
| 2013-01-09 | $16.63 | $16.63 | 163,200 | — | — |
| 2013-01-08 | $16.56 | $16.56 | 182,000 | — | — |
| 2013-01-07 | $16.91 | $16.91 | 186,500 | — | — |
| 2013-01-04 | $17.06 | $17.06 | 199,000 | — | — |
| 2013-01-03 | $17.20 | $17.20 | 155,800 | — | — |
| 2013-01-02 | $17.32 | $17.32 | 337,300 | — | — |