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
- 1994-10-31 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 | $23.57 | $59.30 | 84,700 | — | — |
| 2013-12-30 | $23.32 | $58.67 | 102,200 | — | — |
| 2013-12-27 | $23.07 | $58.05 | 194,900 | — | — |
| 2013-12-26 | $22.78 | $57.32 | 100,700 | — | — |
| 2013-12-24 | $22.79 | $57.34 | 67,100 | — | — |
| 2013-12-23 | $22.68 | $57.06 | 195,200 | — | — |
| 2013-12-20 | $22.66 | $57.01 | 234,200 | — | — |
| 2013-12-19 | $22.82 | $57.42 | 293,200 | — | — |
| 2013-12-18 | $22.59 | $56.84 | 236,000 | — | — |
| 2013-12-17 | $22.09 | $55.58 | 344,200 | — | — |
| 2013-12-16 | $21.92 | $55.15 | 235,600 | — | — |
| 2013-12-13 | $21.59 | $54.32 | 278,600 | — | — |
| 2013-12-12 | $21.38 | $53.79 | 355,700 | — | — |
| 2013-12-11 | $21.56 | $54.25 | 320,200 | — | — |
| 2013-12-10 | $21.94 | $55.20 | 221,800 | — | — |
| 2013-12-09 | $22.08 | $55.55 | 578,800 | — | — |
| 2013-12-06 | $22.11 | $55.63 | 437,300 | — | — |
| 2013-12-05 | $21.91 | $55.13 | 472,600 | — | — |
| 2013-12-04 | $21.91 | $55.13 | 452,100 | — | — |
| 2013-12-03 | $21.68 | $54.55 | 299,100 | — | — |
| 2013-12-02 | $21.95 | $55.23 | 249,100 | — | — |
| 2013-11-29 | $22.36 | $56.26 | 112,900 | — | — |
| 2013-11-27 | $22.24 | $55.96 | 162,900 | — | — |
| 2013-11-26 | $22.35 | $56.23 | 259,700 | — | — |
| 2013-11-25 | $22.49 | $56.59 | 269,400 | — | — |
| 2013-11-22 | $22.42 | $56.41 | 250,500 | — | — |
| 2013-11-21 | $22.49 | $56.59 | 190,200 | — | — |
| 2013-11-20 | $22.94 | $57.72 | 345,100 | — | — |
| 2013-11-19 | $23.16 | $58.27 | 521,500 | — | — |
| 2013-11-18 | $23.41 | $58.90 | 276,900 | — | — |
| 2013-11-15 | $22.97 | $57.79 | 223,000 | — | — |
| 2013-11-14 | $22.57 | $56.79 | 187,500 | — | — |
| 2013-11-13 | $22.26 | $56.01 | 414,800 | — | — |
| 2013-11-12 | $22.45 | $56.49 | 302,000 | — | — |
| 2013-11-11 | $22.69 | $57.09 | 196,100 | — | — |
| 2013-11-08 | $23.06 | $58.02 | 351,000 | — | — |
| 2013-11-07 | $23.63 | $59.45 | 242,000 | — | — |
| 2013-11-06 | $24.10 | $60.64 | 192,900 | — | — |
| 2013-11-05 | $23.86 | $60.03 | 110,900 | — | — |
| 2013-11-04 | $24.19 | $60.86 | 101,000 | — | — |
| 2013-11-01 | $24.37 | $61.32 | 156,700 | — | — |
| 2013-10-31 | $24.56 | $61.79 | 172,200 | — | — |
| 2013-10-30 | $24.78 | $62.35 | 115,500 | — | — |
| 2013-10-29 | $24.51 | $61.67 | 183,800 | — | — |
| 2013-10-28 | $24.45 | $61.52 | 219,700 | — | — |
| 2013-10-25 | $24.70 | $62.15 | 359,400 | — | — |
| 2013-10-24 | $25.59 | $64.39 | 244,000 | — | — |
| 2013-10-23 | $25.78 | $64.86 | 772,700 | — | — |
| 2013-10-22 | $26.17 | $65.85 | 392,700 | — | — |
| 2013-10-21 | $25.95 | $65.29 | 314,300 | — | — |
| 2013-10-18 | $25.68 | $64.61 | 272,100 | — | — |
| 2013-10-17 | $25.61 | $64.44 | 489,900 | — | — |
| 2013-10-16 | $25.78 | $64.86 | 508,300 | — | — |
| 2013-10-15 | $25.83 | $64.99 | 324,400 | — | — |
| 2013-10-14 | $26.09 | $65.64 | 149,100 | — | — |
| 2013-10-11 | $26.00 | $65.42 | 130,100 | — | — |
| 2013-10-10 | $25.89 | $65.14 | 374,600 | — | — |
| 2013-10-09 | $25.21 | $63.43 | 283,900 | — | — |
| 2013-10-08 | $25.61 | $64.44 | 265,200 | — | — |
| 2013-10-07 | $25.88 | $65.12 | 284,100 | — | — |
| 2013-10-04 | $25.94 | $65.27 | 426,200 | — | — |
| 2013-10-03 | $25.91 | $65.19 | 466,000 | — | — |
| 2013-10-02 | $25.98 | $65.37 | 282,400 | — | — |
| 2013-10-01 | $26.20 | $65.92 | 691,400 | — | — |
| 2013-09-30 | $26.29 | $66.15 | 504,200 | — | — |
| 2013-09-27 | $26.33 | $66.25 | 849,300 | — | — |
| 2013-09-26 | $26.79 | $67.41 | 361,500 | — | — |
| 2013-09-25 | $26.25 | $66.05 | 738,200 | — | — |
| 2013-09-24 | $26.40 | $66.42 | 845,700 | — | — |
| 2013-09-23 | $26.48 | $66.63 | 630,500 | — | — |
| 2013-09-20 | $25.74 | $64.76 | 131,000 | — | — |
| 2013-09-19 | $26.36 | $66.32 | 438,400 | — | — |
| 2013-09-18 | $26.24 | $66.02 | 956,400 | — | — |
| 2013-09-17 | $25.18 | $63.35 | 288,800 | — | — |
| 2013-09-16 | $25.19 | $63.38 | 184,200 | — | — |
| 2013-09-13 | $24.83 | $62.47 | 336,400 | — | — |
| 2013-09-12 | $25.27 | $63.58 | 208,800 | — | — |
| 2013-09-11 | $25.81 | $64.94 | 202,500 | — | — |
| 2013-09-10 | $25.80 | $64.91 | 345,000 | — | — |
| 2013-09-09 | $25.25 | $63.53 | 307,000 | — | — |
| 2013-09-06 | $24.77 | $62.32 | 608,000 | — | — |
| 2013-09-05 | $23.46 | $59.03 | 308,300 | — | — |
| 2013-09-04 | $22.70 | $57.11 | 260,200 | — | — |
| 2013-09-03 | $22.34 | $56.21 | 463,000 | — | — |
| 2013-08-30 | $22.26 | $56.01 | 587,400 | — | — |
| 2013-08-29 | $21.56 | $54.25 | 185,000 | — | — |
| 2013-08-28 | $21.62 | $54.40 | 189,500 | — | — |
| 2013-08-27 | $21.76 | $54.75 | 165,100 | — | — |
| 2013-08-26 | $22.31 | $56.13 | 87,000 | — | — |
| 2013-08-23 | $22.71 | $57.14 | 127,100 | — | — |
| 2013-08-22 | $22.14 | $55.71 | 207,400 | — | — |
| 2013-08-21 | $21.94 | $55.20 | 197,800 | — | — |
| 2013-08-20 | $22.66 | $57.01 | 77,200 | — | — |
| 2013-08-19 | $22.65 | $56.99 | 118,800 | — | — |
| 2013-08-16 | $23.12 | $58.17 | 98,300 | — | — |
| 2013-08-15 | $23.62 | $59.43 | 118,500 | — | — |
| 2013-08-14 | $24.01 | $60.41 | 185,900 | — | — |
| 2013-08-13 | $24.22 | $60.94 | 139,300 | — | — |
| 2013-08-12 | $24.35 | $61.27 | 202,300 | — | — |
| 2013-08-09 | $24.15 | $60.76 | 225,700 | — | — |
| 2013-08-08 | $23.37 | $58.80 | 288,000 | — | — |
| 2013-08-07 | $22.57 | $56.79 | 195,700 | — | — |
| 2013-08-06 | $22.96 | $57.77 | 269,100 | — | — |
| 2013-08-05 | $23.51 | $59.15 | 319,700 | — | — |
| 2013-08-02 | $24.43 | $61.47 | 457,000 | — | — |
| 2013-08-01 | $23.41 | $58.90 | 759,800 | — | — |
| 2013-07-31 | $22.56 | $56.76 | 501,900 | — | — |
| 2013-07-30 | $22.64 | $56.96 | 259,400 | — | — |
| 2013-07-29 | $23.30 | $58.62 | 312,400 | — | — |
| 2013-07-26 | $23.04 | $57.97 | 273,400 | — | — |
| 2013-07-25 | $23.61 | $59.40 | 101,600 | — | — |
| 2013-07-24 | $23.75 | $59.76 | 395,600 | — | — |
| 2013-07-23 | $23.86 | $60.03 | 304,700 | — | — |
| 2013-07-22 | $23.71 | $59.66 | 159,600 | — | — |
| 2013-07-19 | $24.00 | $60.39 | 191,300 | — | — |
| 2013-07-18 | $24.10 | $60.64 | 447,400 | — | — |
| 2013-07-17 | $23.75 | $59.76 | 355,400 | — | — |
| 2013-07-16 | $23.17 | $58.30 | 160,000 | — | — |
| 2013-07-15 | $23.00 | $57.87 | 262,200 | — | — |
| 2013-07-12 | $22.96 | $57.77 | 220,600 | — | — |
| 2013-07-11 | $23.12 | $58.17 | 150,000 | — | — |
| 2013-07-10 | $22.67 | $57.04 | 211,300 | — | — |
| 2013-07-09 | $22.79 | $57.34 | 372,300 | — | — |
| 2013-07-08 | $22.98 | $57.82 | 169,800 | — | — |
| 2013-07-05 | $22.92 | $57.67 | 286,900 | — | — |
| 2013-07-03 | $23.56 | $59.28 | 164,600 | — | — |
| 2013-07-02 | $23.73 | $59.71 | 113,500 | — | — |
| 2013-07-01 | $24.33 | $61.22 | 345,400 | — | — |
| 2013-06-28 | $24.45 | $61.52 | 475,100 | — | — |
| 2013-06-27 | $23.95 | $60.26 | 357,200 | — | — |
| 2013-06-26 | $23.29 | $58.60 | 723,300 | — | — |
| 2013-06-25 | $22.45 | $56.49 | 346,000 | — | — |
| 2013-06-24 | $21.93 | $55.18 | 399,000 | — | — |
| 2013-06-21 | $22.51 | $56.64 | 530,700 | — | — |
| 2013-06-20 | $22.34 | $56.21 | 377,800 | — | — |
| 2013-06-19 | $23.32 | $58.67 | 191,200 | — | — |
| 2013-06-18 | $23.54 | $59.23 | 235,500 | — | — |
| 2013-06-17 | $24.06 | $60.54 | 423,100 | — | — |
| 2013-06-14 | $24.00 | $60.39 | 586,200 | — | — |
| 2013-06-13 | $24.16 | $60.79 | 360,500 | — | — |
| 2013-06-12 | $23.29 | $58.60 | 307,400 | — | — |
| 2013-06-11 | $23.41 | $58.90 | 413,600 | — | — |
| 2013-06-10 | $23.62 | $59.43 | 314,000 | — | — |
| 2013-06-07 | $23.84 | $59.98 | 218,300 | — | — |
| 2013-06-06 | $24.10 | $60.64 | 285,700 | — | — |
| 2013-06-05 | $24.01 | $60.41 | 221,000 | — | — |
| 2013-06-04 | $24.38 | $61.34 | 609,600 | — | — |
| 2013-06-03 | $23.99 | $60.36 | 659,600 | — | — |
| 2013-05-31 | $24.35 | $61.27 | 371,900 | — | — |
| 2013-05-30 | $24.63 | $61.97 | 448,100 | — | — |
| 2013-05-29 | $24.82 | $62.45 | 489,600 | — | — |
| 2013-05-28 | $25.12 | $63.20 | 499,800 | — | — |
| 2013-05-24 | $25.61 | $64.44 | 431,100 | — | — |
| 2013-05-23 | $25.42 | $63.96 | 417,300 | — | — |
| 2013-05-22 | $25.79 | $64.89 | 297,700 | — | — |
| 2013-05-21 | $26.05 | $65.54 | 194,300 | — | — |
| 2013-05-20 | $26.46 | $66.57 | 267,800 | — | — |
| 2013-05-17 | $26.25 | $66.05 | 352,600 | — | — |
| 2013-05-16 | $26.04 | $65.52 | 267,300 | — | — |
| 2013-05-15 | $26.32 | $66.22 | 237,800 | — | — |
| 2013-05-14 | $26.36 | $66.32 | 365,100 | — | — |
| 2013-05-13 | $26.46 | $66.57 | 340,400 | — | — |
| 2013-05-10 | $26.68 | $67.13 | 170,800 | — | — |
| 2013-05-09 | $26.93 | $67.76 | 230,100 | — | — |
| 2013-05-08 | $26.96 | $67.83 | 325,100 | — | — |
| 2013-05-07 | $27.15 | $68.31 | 299,500 | — | — |
| 2013-05-06 | $27.19 | $68.41 | 141,300 | — | — |
| 2013-05-03 | $27.20 | $68.44 | 309,200 | — | — |
| 2013-05-02 | $26.91 | $67.71 | 407,600 | — | — |
| 2013-05-01 | $26.48 | $66.63 | 173,400 | — | — |
| 2013-04-30 | $26.64 | $67.03 | 386,000 | — | — |
| 2013-04-29 | $26.26 | $66.07 | 267,500 | — | — |
| 2013-04-26 | $26.47 | $66.60 | 277,200 | — | — |
| 2013-04-25 | $26.74 | $67.28 | 1,169,900 | — | — |
| 2013-04-24 | $26.51 | $66.70 | 362,100 | — | — |
| 2013-04-23 | $26.48 | $66.63 | 356,700 | — | — |
| 2013-04-22 | $26.31 | $66.20 | 427,200 | — | — |
| 2013-04-19 | $26.97 | $65.21 | 481,300 | — | — |
| 2013-04-18 | $26.89 | $65.02 | 320,700 | — | — |
| 2013-04-17 | $26.81 | $64.83 | 788,100 | — | — |
| 2013-04-16 | $27.12 | $65.58 | 527,200 | — | — |
| 2013-04-15 | $26.45 | $63.96 | 449,000 | — | — |
| 2013-04-12 | $27.43 | $66.33 | 163,400 | — | — |
| 2013-04-11 | $27.60 | $66.74 | 246,200 | — | — |
| 2013-04-10 | $27.59 | $66.71 | 158,200 | — | — |
| 2013-04-09 | $27.65 | $66.86 | 245,000 | — | — |
| 2013-04-08 | $27.48 | $66.45 | 394,700 | — | — |
| 2013-04-05 | $27.39 | $66.23 | 287,600 | — | — |
| 2013-04-04 | $27.80 | $67.22 | 316,600 | — | — |
| 2013-04-03 | $27.75 | $67.10 | 378,500 | — | — |
| 2013-04-02 | $28.18 | $68.14 | 309,000 | — | — |
| 2013-04-01 | $28.31 | $68.45 | 132,700 | — | — |
| 2013-03-28 | $28.47 | $68.84 | 491,600 | — | — |
| 2013-03-27 | $28.34 | $68.53 | 998,000 | — | — |
| 2013-03-26 | $28.60 | $69.16 | 296,500 | — | — |
| 2013-03-25 | $28.68 | $69.35 | 1,044,900 | — | — |
| 2013-03-22 | $29.00 | $70.12 | 499,600 | — | — |
| 2013-03-21 | $29.05 | $70.24 | 482,100 | — | — |
| 2013-03-20 | $29.46 | $71.23 | 301,700 | — | — |
| 2013-03-19 | $29.16 | $70.51 | 288,600 | — | — |
| 2013-03-18 | $29.22 | $70.65 | 277,600 | — | — |
| 2013-03-15 | $29.57 | $71.50 | 277,100 | — | — |
| 2013-03-14 | $29.74 | $71.91 | 147,800 | — | — |
| 2013-03-13 | $29.84 | $72.15 | 206,500 | — | — |
| 2013-03-12 | $29.84 | $72.15 | 295,600 | — | — |
| 2013-03-11 | $29.81 | $72.08 | 398,700 | — | — |
| 2013-03-08 | $29.79 | $72.03 | 270,900 | — | — |
| 2013-03-07 | $29.45 | $71.21 | 240,400 | — | — |
| 2013-03-06 | $29.13 | $70.44 | 314,100 | — | — |
| 2013-03-05 | $29.22 | $70.65 | 280,200 | — | — |
| 2013-03-04 | $29.15 | $70.48 | 205,700 | — | — |
| 2013-03-01 | $29.10 | $70.36 | 301,300 | — | — |
| 2013-02-28 | $29.06 | $70.27 | 464,100 | — | — |
| 2013-02-27 | $29.02 | $70.17 | 9,520,800 | — | — |
| 2013-02-26 | $28.60 | $69.16 | 1,029,300 | — | — |
| 2013-02-25 | $28.71 | $69.42 | 549,900 | — | — |
| 2013-02-22 | $29.31 | $70.87 | 280,700 | — | — |
| 2013-02-21 | $29.03 | $70.19 | 357,600 | — | — |
| 2013-02-20 | $29.53 | $71.40 | 263,100 | — | — |
| 2013-02-19 | $30.02 | $72.59 | 724,800 | — | — |
| 2013-02-15 | $30.14 | $72.88 | 286,600 | — | — |
| 2013-02-14 | $30.08 | $72.73 | 246,700 | — | — |
| 2013-02-13 | $30.02 | $72.59 | 199,100 | — | — |
| 2013-02-12 | $30.08 | $72.73 | 202,500 | — | — |
| 2013-02-11 | $30.05 | $72.66 | 203,800 | — | — |
| 2013-02-08 | $30.28 | $73.22 | 428,700 | — | — |
| 2013-02-07 | $30.01 | $72.56 | 157,000 | — | — |
| 2013-02-06 | $30.15 | $72.90 | 337,100 | — | — |
| 2013-02-05 | $30.59 | $73.97 | 656,900 | — | — |
| 2013-02-04 | $30.12 | $72.83 | 342,900 | — | — |
| 2013-02-01 | $30.41 | $73.53 | 269,200 | — | — |
| 2013-01-31 | $30.20 | $73.02 | 406,900 | — | — |
| 2013-01-30 | $30.16 | $72.93 | 431,600 | — | — |
| 2013-01-29 | $30.32 | $73.31 | 279,100 | — | — |
| 2013-01-28 | $30.07 | $72.71 | 199,700 | — | — |
| 2013-01-25 | $30.18 | $72.98 | 899,800 | — | — |
| 2013-01-24 | $30.22 | $73.07 | 296,300 | — | — |
| 2013-01-23 | $30.29 | $73.24 | 246,200 | — | — |
| 2013-01-22 | $30.36 | $73.41 | 361,200 | — | — |
| 2013-01-18 | $30.00 | $72.54 | 800,800 | — | — |
| 2013-01-17 | $30.23 | $73.10 | 459,200 | — | — |
| 2013-01-16 | $30.25 | $73.14 | 373,200 | — | — |
| 2013-01-15 | $30.10 | $72.78 | 489,200 | — | — |
| 2013-01-14 | $29.97 | $72.47 | 397,800 | — | — |
| 2013-01-11 | $29.94 | $72.40 | 632,300 | — | — |
| 2013-01-10 | $29.95 | $72.42 | 575,600 | — | — |
| 2013-01-09 | $29.22 | $70.65 | 416,700 | — | — |
| 2013-01-08 | $28.80 | $69.64 | 276,100 | — | — |
| 2013-01-07 | $28.99 | $70.10 | 375,300 | — | — |
| 2013-01-04 | $28.81 | $69.66 | 253,200 | — | — |
| 2013-01-03 | $28.76 | $69.54 | 511,400 | — | — |
| 2013-01-02 | $28.63 | $69.23 | 428,200 | — | — |