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
- 1988-07-22 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 | $19.44 | $160.79 | 94,633 | — | — |
| 2013-12-30 | $19.41 | $160.54 | 123,300 | — | — |
| 2013-12-27 | $19.35 | $160.05 | 82,800 | — | — |
| 2013-12-26 | $19.50 | $160.38 | 101,967 | — | — |
| 2013-12-24 | $19.53 | $160.62 | 42,100 | — | — |
| 2013-12-23 | $19.38 | $159.39 | 54,467 | — | — |
| 2013-12-20 | $19.20 | $157.91 | 97,800 | — | — |
| 2013-12-19 | $19.20 | $157.91 | 69,367 | — | — |
| 2013-12-18 | $19.29 | $158.65 | 55,533 | — | — |
| 2013-12-17 | $19.17 | $157.66 | 80,933 | — | — |
| 2013-12-16 | $19.14 | $157.42 | 66,833 | — | — |
| 2013-12-13 | $19.17 | $157.66 | 40,467 | — | — |
| 2013-12-12 | $19.17 | $157.66 | 103,333 | — | — |
| 2013-12-11 | $19.14 | $157.42 | 62,233 | — | — |
| 2013-12-10 | $19.20 | $157.00 | 59,700 | — | — |
| 2013-12-09 | $19.23 | $157.25 | 60,000 | — | — |
| 2013-12-06 | $19.35 | $158.23 | 55,933 | — | — |
| 2013-12-05 | $19.17 | $156.76 | 48,300 | — | — |
| 2013-12-04 | $19.14 | $156.51 | 175,800 | — | — |
| 2013-12-03 | $19.47 | $159.21 | 38,033 | — | — |
| 2013-12-02 | $19.53 | $159.70 | 55,300 | — | — |
| 2013-11-29 | $19.50 | $159.46 | 23,533 | — | — |
| 2013-11-27 | $19.59 | $160.19 | 39,100 | — | — |
| 2013-11-26 | $19.65 | $160.68 | 52,767 | — | — |
| 2013-11-25 | $19.56 | $159.95 | 73,367 | — | — |
| 2013-11-22 | $19.65 | $160.68 | 45,800 | — | — |
| 2013-11-21 | $19.62 | $160.44 | 49,333 | — | — |
| 2013-11-20 | $19.62 | $160.44 | 41,267 | — | — |
| 2013-11-19 | $19.68 | $160.93 | 74,167 | — | — |
| 2013-11-18 | $19.68 | $160.93 | 29,033 | — | — |
| 2013-11-15 | $19.59 | $160.19 | 46,300 | — | — |
| 2013-11-14 | $19.65 | $160.68 | 41,467 | — | — |
| 2013-11-13 | $19.59 | $160.19 | 70,267 | — | — |
| 2013-11-12 | $19.89 | $161.75 | 30,633 | — | — |
| 2013-11-11 | $19.89 | $161.75 | 24,867 | — | — |
| 2013-11-08 | $19.92 | $161.99 | 26,233 | — | — |
| 2013-11-07 | $20.04 | $162.97 | 33,033 | — | — |
| 2013-11-06 | $20.10 | $163.45 | 48,700 | — | — |
| 2013-11-05 | $20.01 | $162.72 | 62,867 | — | — |
| 2013-11-04 | $19.98 | $162.48 | 85,800 | — | — |
| 2013-11-01 | $19.95 | $162.23 | 83,333 | — | — |
| 2013-10-31 | $20.04 | $162.97 | 36,500 | — | — |
| 2013-10-30 | $19.89 | $161.75 | 35,533 | — | — |
| 2013-10-29 | $20.01 | $162.72 | 46,167 | — | — |
| 2013-10-28 | $19.98 | $162.48 | 66,567 | — | — |
| 2013-10-25 | $19.95 | $162.23 | 34,267 | — | — |
| 2013-10-24 | $19.95 | $162.23 | 73,733 | — | — |
| 2013-10-23 | $19.95 | $162.23 | 102,433 | — | — |
| 2013-10-22 | $19.86 | $161.50 | 69,000 | — | — |
| 2013-10-21 | $19.83 | $161.26 | 29,867 | — | — |
| 2013-10-18 | $19.80 | $161.01 | 52,567 | — | — |
| 2013-10-17 | $19.83 | $161.26 | 47,500 | — | — |
| 2013-10-16 | $19.77 | $160.77 | 54,533 | — | — |
| 2013-10-15 | $19.65 | $159.79 | 59,600 | — | — |
| 2013-10-14 | $19.62 | $159.55 | 28,667 | — | — |
| 2013-10-11 | $19.74 | $160.53 | 24,200 | — | — |
| 2013-10-10 | $19.80 | $160.12 | 54,833 | — | — |
| 2013-10-09 | $19.86 | $160.60 | 38,100 | — | — |
| 2013-10-08 | $19.83 | $160.36 | 77,500 | — | — |
| 2013-10-07 | $19.83 | $160.36 | 42,800 | — | — |
| 2013-10-04 | $19.89 | $160.85 | 50,733 | — | — |
| 2013-10-03 | $20.07 | $162.30 | 81,733 | — | — |
| 2013-10-02 | $20.04 | $162.06 | 42,400 | — | — |
| 2013-10-01 | $19.83 | $160.36 | 83,900 | — | — |
| 2013-09-30 | $20.01 | $161.82 | 62,900 | — | — |
| 2013-09-27 | $19.86 | $160.60 | 41,900 | — | — |
| 2013-09-26 | $19.83 | $160.36 | 81,067 | — | — |
| 2013-09-25 | $19.80 | $160.12 | 59,767 | — | — |
| 2013-09-24 | $19.74 | $159.63 | 63,233 | — | — |
| 2013-09-23 | $19.62 | $158.66 | 32,767 | — | — |
| 2013-09-20 | $19.56 | $158.18 | 44,100 | — | — |
| 2013-09-19 | $19.56 | $158.18 | 81,433 | — | — |
| 2013-09-18 | $19.44 | $157.21 | 78,667 | — | — |
| 2013-09-17 | $19.11 | $154.54 | 95,633 | — | — |
| 2013-09-16 | $19.11 | $154.54 | 126,000 | — | — |
| 2013-09-13 | $18.96 | $153.33 | 52,233 | — | — |
| 2013-09-12 | $19.05 | $154.05 | 54,800 | — | — |
| 2013-09-11 | $19.11 | $153.65 | 48,767 | — | — |
| 2013-09-10 | $19.14 | $153.89 | 63,933 | — | — |
| 2013-09-09 | $19.14 | $153.89 | 59,600 | — | — |
| 2013-09-06 | $19.08 | $153.41 | 55,600 | — | — |
| 2013-09-05 | $19.08 | $153.41 | 63,233 | — | — |
| 2013-09-04 | $19.23 | $154.61 | 41,167 | — | — |
| 2013-09-03 | $19.23 | $154.61 | 65,200 | — | — |
| 2013-08-30 | $19.20 | $154.37 | 70,833 | — | — |
| 2013-08-29 | $19.23 | $154.61 | 104,933 | — | — |
| 2013-08-28 | $19.11 | $153.65 | 84,300 | — | — |
| 2013-08-27 | $19.11 | $153.65 | 89,667 | — | — |
| 2013-08-26 | $19.08 | $153.41 | 90,467 | — | — |
| 2013-08-23 | $19.08 | $153.41 | 102,400 | — | — |
| 2013-08-22 | $19.02 | $152.92 | 91,133 | — | — |
| 2013-08-21 | $19.05 | $153.17 | 62,567 | — | — |
| 2013-08-20 | $19.11 | $153.65 | 69,933 | — | — |
| 2013-08-19 | $19.05 | $153.17 | 44,800 | — | — |
| 2013-08-16 | $19.05 | $153.17 | 86,367 | — | — |
| 2013-08-15 | $19.17 | $154.13 | 78,667 | — | — |
| 2013-08-14 | $19.29 | $155.09 | 74,933 | — | — |
| 2013-08-13 | $19.50 | $156.78 | 61,400 | — | — |
| 2013-08-12 | $19.71 | $157.59 | 112,067 | — | — |
| 2013-08-09 | $19.65 | $157.11 | 267,000 | — | — |
| 2013-08-08 | $19.68 | $157.35 | 78,000 | — | — |
| 2013-08-07 | $19.68 | $157.35 | 95,233 | — | — |
| 2013-08-06 | $19.41 | $155.19 | 96,967 | — | — |
| 2013-08-05 | $19.38 | $154.95 | 65,867 | — | — |
| 2013-08-02 | $19.50 | $155.91 | 114,400 | — | — |
| 2013-08-01 | $19.53 | $156.15 | 63,033 | — | — |
| 2013-07-31 | $19.68 | $157.35 | 109,400 | — | — |
| 2013-07-30 | $19.83 | $158.55 | 55,333 | — | — |
| 2013-07-29 | $19.92 | $159.27 | 38,967 | — | — |
| 2013-07-26 | $19.92 | $159.27 | 64,467 | — | — |
| 2013-07-25 | $19.80 | $158.31 | 48,900 | — | — |
| 2013-07-24 | $19.80 | $158.31 | 54,633 | — | — |
| 2013-07-23 | $19.89 | $159.03 | 67,800 | — | — |
| 2013-07-22 | $19.98 | $159.74 | 39,100 | — | — |
| 2013-07-19 | $19.95 | $159.51 | 56,633 | — | — |
| 2013-07-18 | $20.04 | $160.22 | 85,467 | — | — |
| 2013-07-17 | $20.01 | $159.98 | 58,667 | — | — |
| 2013-07-16 | $19.83 | $158.55 | 92,267 | — | — |
| 2013-07-15 | $19.77 | $158.07 | 63,467 | — | — |
| 2013-07-12 | $19.95 | $159.51 | 65,633 | — | — |
| 2013-07-11 | $20.43 | $163.34 | 150,733 | — | — |
| 2013-07-10 | $19.89 | $158.14 | 65,100 | — | — |
| 2013-07-09 | $19.77 | $157.19 | 51,633 | — | — |
| 2013-07-08 | $19.89 | $158.14 | 89,633 | — | — |
| 2013-07-05 | $20.01 | $159.10 | 82,400 | — | — |
| 2013-07-03 | $20.16 | $160.29 | 38,867 | — | — |
| 2013-07-02 | $20.37 | $161.96 | 82,067 | — | — |
| 2013-07-01 | $20.61 | $163.87 | 57,933 | — | — |
| 2013-06-28 | $20.52 | $163.15 | 96,300 | — | — |
| 2013-06-27 | $20.82 | $165.54 | 83,733 | — | — |
| 2013-06-26 | $20.52 | $163.15 | 81,200 | — | — |
| 2013-06-25 | $20.04 | $159.34 | 108,933 | — | — |
| 2013-06-24 | $20.16 | $160.29 | 119,967 | — | — |
| 2013-06-21 | $20.64 | $164.11 | 70,133 | — | — |
| 2013-06-20 | $20.49 | $162.92 | 124,267 | — | — |
| 2013-06-19 | $20.55 | $163.39 | 63,667 | — | — |
| 2013-06-18 | $20.67 | $164.35 | 83,667 | — | — |
| 2013-06-17 | $20.73 | $164.82 | 62,933 | — | — |
| 2013-06-14 | $20.46 | $162.68 | 77,033 | — | — |
| 2013-06-13 | $20.61 | $163.87 | 90,700 | — | — |
| 2013-06-12 | $20.46 | $162.68 | 85,133 | — | — |
| 2013-06-11 | $20.58 | $162.66 | 79,500 | — | — |
| 2013-06-10 | $20.64 | $163.14 | 71,333 | — | — |
| 2013-06-07 | $20.73 | $163.85 | 84,100 | — | — |
| 2013-06-06 | $20.70 | $163.61 | 181,433 | — | — |
| 2013-06-05 | $20.61 | $162.90 | 165,967 | — | — |
| 2013-06-04 | $20.73 | $163.85 | 470,500 | — | — |
| 2013-06-03 | $20.91 | $165.27 | 185,733 | — | — |
| 2013-05-31 | $21.30 | $168.35 | 97,667 | — | — |
| 2013-05-30 | $21.42 | $169.30 | 88,633 | — | — |
| 2013-05-29 | $21.48 | $169.77 | 97,100 | — | — |
| 2013-05-28 | $21.60 | $170.72 | 147,633 | — | — |
| 2013-05-24 | $21.96 | $173.57 | 107,900 | — | — |
| 2013-05-23 | $21.81 | $172.38 | 113,433 | — | — |
| 2013-05-22 | $21.81 | $172.38 | 75,067 | — | — |
| 2013-05-21 | $21.90 | $173.09 | 92,800 | — | — |
| 2013-05-20 | $21.90 | $173.09 | 56,267 | — | — |
| 2013-05-17 | $21.90 | $173.09 | 66,867 | — | — |
| 2013-05-16 | $22.02 | $174.04 | 133,500 | — | — |
| 2013-05-15 | $21.96 | $173.57 | 76,933 | — | — |
| 2013-05-14 | $21.78 | $172.15 | 87,600 | — | — |
| 2013-05-13 | $21.81 | $172.38 | 79,600 | — | — |
| 2013-05-10 | $21.99 | $172.84 | 71,667 | — | — |
| 2013-05-09 | $21.99 | $172.84 | 101,833 | — | — |
| 2013-05-08 | $21.99 | $172.84 | 75,800 | — | — |
| 2013-05-07 | $22.02 | $173.08 | 58,900 | — | — |
| 2013-05-06 | $21.90 | $172.13 | 87,867 | — | — |
| 2013-05-03 | $21.90 | $172.13 | 69,967 | — | — |
| 2013-05-02 | $21.96 | $172.61 | 101,733 | — | — |
| 2013-05-01 | $22.02 | $173.08 | 98,067 | — | — |
| 2013-04-30 | $21.90 | $172.13 | 84,933 | — | — |
| 2013-04-29 | $21.87 | $171.90 | 83,667 | — | — |
| 2013-04-26 | $21.90 | $172.13 | 75,433 | — | — |
| 2013-04-25 | $21.75 | $170.95 | 172,833 | — | — |
| 2013-04-24 | $21.84 | $171.66 | 104,367 | — | — |
| 2013-04-23 | $21.84 | $171.66 | 101,067 | — | — |
| 2013-04-22 | $21.78 | $171.19 | 55,233 | — | — |
| 2013-04-19 | $21.78 | $171.19 | 96,533 | — | — |
| 2013-04-18 | $21.84 | $171.66 | 81,300 | — | — |
| 2013-04-17 | $21.81 | $171.43 | 76,100 | — | — |
| 2013-04-16 | $21.84 | $171.66 | 101,133 | — | — |
| 2013-04-15 | $21.84 | $171.66 | 79,567 | — | — |
| 2013-04-12 | $21.84 | $171.66 | 93,367 | — | — |
| 2013-04-11 | $21.72 | $170.72 | 83,200 | — | — |
| 2013-04-10 | $21.81 | $170.47 | 52,067 | — | — |
| 2013-04-09 | $21.87 | $170.94 | 94,500 | — | — |
| 2013-04-08 | $21.78 | $170.23 | 91,767 | — | — |
| 2013-04-05 | $21.84 | $170.70 | 92,867 | — | — |
| 2013-04-04 | $21.81 | $170.47 | 87,100 | — | — |
| 2013-04-03 | $21.87 | $170.94 | 147,167 | — | — |
| 2013-04-02 | $21.78 | $170.23 | 128,167 | — | — |
| 2013-04-01 | $21.72 | $169.76 | 101,533 | — | — |
| 2013-03-28 | $21.63 | $169.06 | 166,200 | — | — |
| 2013-03-27 | $21.51 | $168.12 | 83,667 | — | — |
| 2013-03-26 | $21.30 | $166.48 | 64,800 | — | — |
| 2013-03-25 | $21.48 | $167.89 | 76,367 | — | — |
| 2013-03-22 | $21.45 | $167.65 | 48,600 | — | — |
| 2013-03-21 | $21.45 | $167.65 | 82,467 | — | — |
| 2013-03-20 | $21.27 | $166.25 | 77,333 | — | — |
| 2013-03-19 | $21.18 | $165.54 | 61,967 | — | — |
| 2013-03-18 | $21.12 | $165.07 | 95,667 | — | — |
| 2013-03-15 | $21.18 | $165.54 | 95,267 | — | — |
| 2013-03-14 | $21.21 | $165.78 | 156,500 | — | — |
| 2013-03-13 | $21.24 | $166.01 | 129,033 | — | — |
| 2013-03-12 | $21.36 | $166.00 | 64,633 | — | — |
| 2013-03-11 | $21.39 | $166.23 | 125,833 | — | — |
| 2013-03-08 | $21.45 | $166.70 | 121,933 | — | — |
| 2013-03-07 | $21.54 | $167.39 | 75,400 | — | — |
| 2013-03-06 | $21.87 | $169.96 | 111,167 | — | — |
| 2013-03-05 | $21.81 | $169.49 | 191,133 | — | — |
| 2013-03-04 | $21.57 | $167.63 | 154,500 | — | — |
| 2013-03-01 | $21.57 | $167.63 | 120,533 | — | — |
| 2013-02-28 | $21.36 | $166.00 | 91,967 | — | — |
| 2013-02-27 | $21.45 | $166.70 | 87,200 | — | — |
| 2013-02-26 | $21.45 | $166.70 | 80,367 | — | — |
| 2013-02-25 | $21.39 | $166.23 | 63,533 | — | — |
| 2013-02-22 | $21.42 | $166.46 | 75,900 | — | — |
| 2013-02-21 | $21.45 | $166.70 | 130,933 | — | — |
| 2013-02-20 | $21.45 | $166.70 | 211,833 | — | — |
| 2013-02-19 | $21.45 | $166.70 | 124,500 | — | — |
| 2013-02-15 | $21.42 | $166.46 | 128,067 | — | — |
| 2013-02-14 | $21.48 | $166.93 | 91,267 | — | — |
| 2013-02-13 | $21.63 | $168.09 | 85,567 | — | — |
| 2013-02-12 | $21.66 | $167.38 | 87,500 | — | — |
| 2013-02-11 | $21.66 | $167.38 | 71,867 | — | — |
| 2013-02-08 | $21.66 | $167.38 | 51,000 | — | — |
| 2013-02-07 | $21.72 | $167.84 | 70,267 | — | — |
| 2013-02-06 | $21.72 | $167.84 | 103,067 | — | — |
| 2013-02-05 | $21.66 | $167.38 | 143,500 | — | — |
| 2013-02-04 | $21.63 | $167.15 | 68,367 | — | — |
| 2013-02-01 | $21.75 | $168.07 | 110,333 | — | — |
| 2013-01-31 | $21.57 | $166.68 | 64,900 | — | — |
| 2013-01-30 | $21.60 | $166.92 | 77,933 | — | — |
| 2013-01-29 | $21.54 | $166.45 | 90,600 | — | — |
| 2013-01-28 | $21.42 | $165.52 | 144,333 | — | — |
| 2013-01-25 | $21.57 | $166.68 | 174,067 | — | — |
| 2013-01-24 | $21.60 | $166.92 | 131,033 | — | — |
| 2013-01-23 | $21.57 | $166.68 | 104,167 | — | — |
| 2013-01-22 | $21.66 | $167.38 | 143,000 | — | — |
| 2013-01-18 | $21.42 | $165.52 | 177,167 | — | — |
| 2013-01-17 | $21.54 | $166.45 | 134,900 | — | — |
| 2013-01-16 | $21.57 | $166.68 | 89,800 | — | — |
| 2013-01-15 | $21.72 | $167.84 | 70,467 | — | — |
| 2013-01-14 | $21.75 | $168.07 | 64,733 | — | — |
| 2013-01-11 | $21.87 | $169.00 | 99,767 | — | — |
| 2013-01-10 | $21.75 | $168.07 | 109,233 | — | — |
| 2013-01-09 | $21.60 | $166.92 | 232,167 | — | — |
| 2013-01-08 | $21.60 | $166.92 | 430,133 | — | — |
| 2013-01-07 | $21.81 | $168.54 | 156,567 | — | — |
| 2013-01-04 | $22.14 | $171.09 | 69,533 | — | — |
| 2013-01-03 | $22.14 | $171.09 | 45,333 | — | — |
| 2013-01-02 | $22.35 | $172.71 | 43,633 | — | — |