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
- 1997-10-08 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 | $27.89 | $47.19 | 13,800 | — | — |
| 2013-12-30 | $28.25 | $47.79 | 27,600 | — | — |
| 2013-12-27 | $28.37 | $47.99 | 34,650 | — | — |
| 2013-12-26 | $28.29 | $47.86 | 16,800 | — | — |
| 2013-12-24 | $28.41 | $48.06 | 9,150 | — | — |
| 2013-12-23 | $28.20 | $47.71 | 28,050 | — | — |
| 2013-12-20 | $28.07 | $47.50 | 82,650 | — | — |
| 2013-12-19 | $27.64 | $46.76 | 28,500 | — | — |
| 2013-12-18 | $27.80 | $47.03 | 26,700 | — | — |
| 2013-12-17 | $27.40 | $46.36 | 19,800 | — | — |
| 2013-12-16 | $27.39 | $46.35 | 61,350 | — | — |
| 2013-12-13 | $27.39 | $46.33 | 31,950 | — | — |
| 2013-12-12 | $27.40 | $46.36 | 29,700 | — | — |
| 2013-12-11 | $26.94 | $45.58 | 31,650 | — | — |
| 2013-12-10 | $27.17 | $45.97 | 25,050 | — | — |
| 2013-12-09 | $27.13 | $45.89 | 22,050 | — | — |
| 2013-12-06 | $27.45 | $46.45 | 27,900 | — | — |
| 2013-12-05 | $27.33 | $46.23 | 13,200 | — | — |
| 2013-12-04 | $27.33 | $46.23 | 20,700 | — | — |
| 2013-12-03 | $27.85 | $47.11 | 11,700 | — | — |
| 2013-12-02 | $28.43 | $48.11 | 24,300 | — | — |
| 2013-11-29 | $29.03 | $49.11 | 9,900 | — | — |
| 2013-11-27 | $28.99 | $49.04 | 26,250 | — | — |
| 2013-11-26 | $28.48 | $48.18 | 37,950 | — | — |
| 2013-11-25 | $28.33 | $47.92 | 9,000 | — | — |
| 2013-11-22 | $27.81 | $47.06 | 16,650 | — | — |
| 2013-11-21 | $27.87 | $47.15 | 23,250 | — | — |
| 2013-11-20 | $26.97 | $45.63 | 12,150 | — | — |
| 2013-11-19 | $26.89 | $45.49 | 36,000 | — | — |
| 2013-11-18 | $27.00 | $45.68 | 39,150 | — | — |
| 2013-11-15 | $26.67 | $45.12 | 39,450 | — | — |
| 2013-11-14 | $26.63 | $45.06 | 28,950 | — | — |
| 2013-11-13 | $26.65 | $45.08 | 34,500 | — | — |
| 2013-11-12 | $26.26 | $44.43 | 10,050 | — | — |
| 2013-11-11 | $26.27 | $44.45 | 32,550 | — | — |
| 2013-11-08 | $26.52 | $44.87 | 49,050 | — | — |
| 2013-11-07 | $25.86 | $43.75 | 28,200 | — | — |
| 2013-11-06 | $26.15 | $44.24 | 11,400 | — | — |
| 2013-11-05 | $26.16 | $44.26 | 44,550 | — | — |
| 2013-11-04 | $26.61 | $45.03 | 15,900 | — | — |
| 2013-11-01 | $26.51 | $44.85 | 48,900 | — | — |
| 2013-10-31 | $26.90 | $45.51 | 50,400 | — | — |
| 2013-10-30 | $27.27 | $46.14 | 23,100 | — | — |
| 2013-10-29 | $27.41 | $46.37 | 31,200 | — | — |
| 2013-10-28 | $27.43 | $46.41 | 43,050 | — | — |
| 2013-10-25 | $27.36 | $46.29 | 23,100 | — | — |
| 2013-10-24 | $27.55 | $46.60 | 15,300 | — | — |
| 2013-10-23 | $27.47 | $46.47 | 44,850 | — | — |
| 2013-10-22 | $27.39 | $46.35 | 42,600 | — | — |
| 2013-10-21 | $27.84 | $47.10 | 27,300 | — | — |
| 2013-10-18 | $28.08 | $47.51 | 60,900 | — | — |
| 2013-10-17 | $27.67 | $46.81 | 15,900 | — | — |
| 2013-10-16 | $27.32 | $46.22 | 18,450 | — | — |
| 2013-10-15 | $27.27 | $46.13 | 17,100 | — | — |
| 2013-10-14 | $27.60 | $46.39 | 24,900 | — | — |
| 2013-10-11 | $27.71 | $46.57 | 33,600 | — | — |
| 2013-10-10 | $27.50 | $46.22 | 40,800 | — | — |
| 2013-10-09 | $27.13 | $45.60 | 54,600 | — | — |
| 2013-10-08 | $27.19 | $45.70 | 18,450 | — | — |
| 2013-10-07 | $27.16 | $45.65 | 17,550 | — | — |
| 2013-10-04 | $27.33 | $45.94 | 40,050 | — | — |
| 2013-10-03 | $27.07 | $45.49 | 20,700 | — | — |
| 2013-10-02 | $27.16 | $45.65 | 24,150 | — | — |
| 2013-10-01 | $27.16 | $45.65 | 32,250 | — | — |
| 2013-09-30 | $27.17 | $45.67 | 39,000 | — | — |
| 2013-09-27 | $27.29 | $45.86 | 38,700 | — | — |
| 2013-09-26 | $26.99 | $45.37 | 28,500 | — | — |
| 2013-09-25 | $27.09 | $45.53 | 20,550 | — | — |
| 2013-09-24 | $27.42 | $46.09 | 27,450 | — | — |
| 2013-09-23 | $26.87 | $45.16 | 41,400 | — | — |
| 2013-09-20 | $26.19 | $44.02 | 43,050 | — | — |
| 2013-09-19 | $26.23 | $44.08 | 39,900 | — | — |
| 2013-09-18 | $26.23 | $44.09 | 20,400 | — | — |
| 2013-09-17 | $26.36 | $44.31 | 23,250 | — | — |
| 2013-09-16 | $25.93 | $43.59 | 26,550 | — | — |
| 2013-09-13 | $25.90 | $43.53 | 25,950 | — | — |
| 2013-09-12 | $25.63 | $43.09 | 17,100 | — | — |
| 2013-09-11 | $25.72 | $43.23 | 39,000 | — | — |
| 2013-09-10 | $25.20 | $42.36 | 43,500 | — | — |
| 2013-09-09 | $24.93 | $41.91 | 39,300 | — | — |
| 2013-09-06 | $24.96 | $41.95 | 29,700 | — | — |
| 2013-09-05 | $25.13 | $42.24 | 42,750 | — | — |
| 2013-09-04 | $25.16 | $42.29 | 20,250 | — | — |
| 2013-09-03 | $25.69 | $43.17 | 21,300 | — | — |
| 2013-08-30 | $25.44 | $42.76 | 32,250 | — | — |
| 2013-08-29 | $25.64 | $43.10 | 15,150 | — | — |
| 2013-08-28 | $25.70 | $43.20 | 19,800 | — | — |
| 2013-08-27 | $25.46 | $42.79 | 38,550 | — | — |
| 2013-08-26 | $25.78 | $43.33 | 49,350 | — | — |
| 2013-08-23 | $25.67 | $43.15 | 27,300 | — | — |
| 2013-08-22 | $25.73 | $43.24 | 10,500 | — | — |
| 2013-08-21 | $25.33 | $42.58 | 27,300 | — | — |
| 2013-08-20 | $25.53 | $42.92 | 34,050 | — | — |
| 2013-08-19 | $24.90 | $41.85 | 40,800 | — | — |
| 2013-08-16 | $24.67 | $41.46 | 15,900 | — | — |
| 2013-08-15 | $24.57 | $41.29 | 10,800 | — | — |
| 2013-08-14 | $25.51 | $42.87 | 58,200 | — | — |
| 2013-08-13 | $26.25 | $44.12 | 15,150 | — | — |
| 2013-08-12 | $25.85 | $43.44 | 33,750 | — | — |
| 2013-08-09 | $25.85 | $43.44 | 45,150 | — | — |
| 2013-08-08 | $26.19 | $44.03 | 45,750 | — | — |
| 2013-08-07 | $25.60 | $43.03 | 39,750 | — | — |
| 2013-08-06 | $25.65 | $43.11 | 47,250 | — | — |
| 2013-08-05 | $25.91 | $43.56 | 95,850 | — | — |
| 2013-08-02 | $26.09 | $43.86 | 17,100 | — | — |
| 2013-08-01 | $26.29 | $44.19 | 9,000 | — | — |
| 2013-07-31 | $25.94 | $43.60 | 35,550 | — | — |
| 2013-07-30 | $26.29 | $44.18 | 7,650 | — | — |
| 2013-07-29 | $26.62 | $44.74 | 9,450 | — | — |
| 2013-07-26 | $27.11 | $45.57 | 54,150 | — | — |
| 2013-07-25 | $27.32 | $45.92 | 74,100 | — | — |
| 2013-07-24 | $26.35 | $44.30 | 54,150 | — | — |
| 2013-07-23 | $26.32 | $44.24 | 15,750 | — | — |
| 2013-07-22 | $26.30 | $44.21 | 21,750 | — | — |
| 2013-07-19 | $26.32 | $44.24 | 26,850 | — | — |
| 2013-07-18 | $26.40 | $44.37 | 23,100 | — | — |
| 2013-07-17 | $25.88 | $43.50 | 26,700 | — | — |
| 2013-07-16 | $25.66 | $43.13 | 57,600 | — | — |
| 2013-07-15 | $25.25 | $42.45 | 33,000 | — | — |
| 2013-07-12 | $24.65 | $41.43 | 68,850 | — | — |
| 2013-07-11 | $24.47 | $41.12 | 26,850 | — | — |
| 2013-07-10 | $23.95 | $39.96 | 35,850 | — | — |
| 2013-07-09 | $24.39 | $40.68 | 28,200 | — | — |
| 2013-07-08 | $24.33 | $40.59 | 30,000 | — | — |
| 2013-07-05 | $24.66 | $41.14 | 12,600 | — | — |
| 2013-07-03 | $23.67 | $39.48 | 11,850 | — | — |
| 2013-07-02 | $23.73 | $39.58 | 51,300 | — | — |
| 2013-07-01 | $23.89 | $39.85 | 38,550 | — | — |
| 2013-06-28 | $23.65 | $39.45 | 80,550 | — | — |
| 2013-06-27 | $23.61 | $39.39 | 15,900 | — | — |
| 2013-06-26 | $23.47 | $39.16 | 12,750 | — | — |
| 2013-06-25 | $23.84 | $39.77 | 37,650 | — | — |
| 2013-06-24 | $23.15 | $38.61 | 18,450 | — | — |
| 2013-06-21 | $23.22 | $38.74 | 63,750 | — | — |
| 2013-06-20 | $23.19 | $38.69 | 28,350 | — | — |
| 2013-06-19 | $23.59 | $39.36 | 23,550 | — | — |
| 2013-06-18 | $23.89 | $39.85 | 55,950 | — | — |
| 2013-06-17 | $23.80 | $39.70 | 22,050 | — | — |
| 2013-06-14 | $23.91 | $39.88 | 27,750 | — | — |
| 2013-06-13 | $24.67 | $41.15 | 51,000 | — | — |
| 2013-06-12 | $24.52 | $40.90 | 29,100 | — | — |
| 2013-06-11 | $24.97 | $41.65 | 32,550 | — | — |
| 2013-06-10 | $25.10 | $41.87 | 16,050 | — | — |
| 2013-06-07 | $25.21 | $42.06 | 44,850 | — | — |
| 2013-06-06 | $25.15 | $41.96 | 31,650 | — | — |
| 2013-06-05 | $24.91 | $41.56 | 32,850 | — | — |
| 2013-06-04 | $24.89 | $41.52 | 17,100 | — | — |
| 2013-06-03 | $25.33 | $42.25 | 73,200 | — | — |
| 2013-05-31 | $25.07 | $41.82 | 35,250 | — | — |
| 2013-05-30 | $25.15 | $41.95 | 47,400 | — | — |
| 2013-05-29 | $24.95 | $41.62 | 19,350 | — | — |
| 2013-05-28 | $25.19 | $42.02 | 19,500 | — | — |
| 2013-05-24 | $24.85 | $41.46 | 38,550 | — | — |
| 2013-05-23 | $24.32 | $40.57 | 12,750 | — | — |
| 2013-05-22 | $24.21 | $40.39 | 16,350 | — | — |
| 2013-05-21 | $24.40 | $40.70 | 13,500 | — | — |
| 2013-05-20 | $24.30 | $40.54 | 11,250 | — | — |
| 2013-05-17 | $24.23 | $40.41 | 24,150 | — | — |
| 2013-05-16 | $24.14 | $40.27 | 12,750 | — | — |
| 2013-05-15 | $24.20 | $40.37 | 22,500 | — | — |
| 2013-05-14 | $24.15 | $40.28 | 23,850 | — | — |
| 2013-05-13 | $23.87 | $39.83 | 20,400 | — | — |
| 2013-05-10 | $23.59 | $39.36 | 13,200 | — | — |
| 2013-05-09 | $23.25 | $38.78 | 7,500 | — | — |
| 2013-05-08 | $23.02 | $38.40 | 12,000 | — | — |
| 2013-05-07 | $23.20 | $38.70 | 12,000 | — | — |
| 2013-05-06 | $22.93 | $38.25 | 12,000 | — | — |
| 2013-05-03 | $22.42 | $37.40 | 8,700 | — | — |
| 2013-05-02 | $22.02 | $36.73 | 6,750 | — | — |
| 2013-05-01 | $21.64 | $36.10 | 44,400 | — | — |
| 2013-04-30 | $22.26 | $37.13 | 10,500 | — | — |
| 2013-04-29 | $21.83 | $36.42 | 10,650 | — | — |
| 2013-04-26 | $21.82 | $36.40 | 17,850 | — | — |
| 2013-04-25 | $21.89 | $36.51 | 7,650 | — | — |
| 2013-04-24 | $21.63 | $36.09 | 8,100 | — | — |
| 2013-04-23 | $21.73 | $36.26 | 6,750 | — | — |
| 2013-04-22 | $21.49 | $35.85 | 17,250 | — | — |
| 2013-04-19 | $21.43 | $35.75 | 13,800 | — | — |
| 2013-04-18 | $21.29 | $35.51 | 28,350 | — | — |
| 2013-04-17 | $21.27 | $35.49 | 23,550 | — | — |
| 2013-04-16 | $21.39 | $35.68 | 41,550 | — | — |
| 2013-04-15 | $21.33 | $35.59 | 42,300 | — | — |
| 2013-04-12 | $21.38 | $35.67 | 12,000 | — | — |
| 2013-04-11 | $21.56 | $35.67 | 11,250 | — | — |
| 2013-04-10 | $21.57 | $35.68 | 21,900 | — | — |
| 2013-04-09 | $21.41 | $35.41 | 10,950 | — | — |
| 2013-04-08 | $21.55 | $35.65 | 19,950 | — | — |
| 2013-04-05 | $21.41 | $35.41 | 12,900 | — | — |
| 2013-04-04 | $21.69 | $35.88 | 7,500 | — | — |
| 2013-04-03 | $21.53 | $35.62 | 21,750 | — | — |
| 2013-04-02 | $21.67 | $35.84 | 15,150 | — | — |
| 2013-04-01 | $21.66 | $35.83 | 21,600 | — | — |
| 2013-03-28 | $22.05 | $36.48 | 22,050 | — | — |
| 2013-03-27 | $22.34 | $36.96 | 11,850 | — | — |
| 2013-03-26 | $22.51 | $37.23 | 19,200 | — | — |
| 2013-03-25 | $22.29 | $36.87 | 13,050 | — | — |
| 2013-03-22 | $22.49 | $37.21 | 11,250 | — | — |
| 2013-03-21 | $22.48 | $37.19 | 12,450 | — | — |
| 2013-03-20 | $23.21 | $38.40 | 6,150 | — | — |
| 2013-03-19 | $22.83 | $37.77 | 4,650 | — | — |
| 2013-03-18 | $22.67 | $37.51 | 3,900 | — | — |
| 2013-03-15 | $23.02 | $38.08 | 56,400 | — | — |
| 2013-03-14 | $22.87 | $37.84 | 15,000 | — | — |
| 2013-03-13 | $22.89 | $37.86 | 6,900 | — | — |
| 2013-03-12 | $22.84 | $37.78 | 7,950 | — | — |
| 2013-03-11 | $23.12 | $38.25 | 6,600 | — | — |
| 2013-03-08 | $23.07 | $38.16 | 15,900 | — | — |
| 2013-03-07 | $22.99 | $38.03 | 9,900 | — | — |
| 2013-03-06 | $22.91 | $37.90 | 4,050 | — | — |
| 2013-03-05 | $22.91 | $37.90 | 10,950 | — | — |
| 2013-03-04 | $22.27 | $36.85 | 7,500 | — | — |
| 2013-03-01 | $22.29 | $36.88 | 6,000 | — | — |
| 2013-02-28 | $22.59 | $37.38 | 12,600 | — | — |
| 2013-02-27 | $22.99 | $38.04 | 8,400 | — | — |
| 2013-02-26 | $22.48 | $37.19 | 24,000 | — | — |
| 2013-02-25 | $22.23 | $36.78 | 71,850 | — | — |
| 2013-02-22 | $22.31 | $36.91 | 23,550 | — | — |
| 2013-02-21 | $22.63 | $37.43 | 19,800 | — | — |
| 2013-02-20 | $22.54 | $37.29 | 23,550 | — | — |
| 2013-02-19 | $23.21 | $38.40 | 20,700 | — | — |
| 2013-02-15 | $22.81 | $37.73 | 15,150 | — | — |
| 2013-02-14 | $22.63 | $37.43 | 7,800 | — | — |
| 2013-02-13 | $22.67 | $37.51 | 6,000 | — | — |
| 2013-02-12 | $22.94 | $37.95 | 5,250 | — | — |
| 2013-02-11 | $22.86 | $37.82 | 1,950 | — | — |
| 2013-02-08 | $22.66 | $37.49 | 19,950 | — | — |
| 2013-02-07 | $22.47 | $37.18 | 12,750 | — | — |
| 2013-02-06 | $22.32 | $36.92 | 23,250 | — | — |
| 2013-02-05 | $22.79 | $37.70 | 23,850 | — | — |
| 2013-02-04 | $22.25 | $36.81 | 35,100 | — | — |
| 2013-02-01 | $23.40 | $38.71 | 15,750 | — | — |
| 2013-01-31 | $22.50 | $37.22 | 20,250 | — | — |
| 2013-01-30 | $22.26 | $36.82 | 25,050 | — | — |
| 2013-01-29 | $22.87 | $37.83 | 18,150 | — | — |
| 2013-01-28 | $23.03 | $38.10 | 13,350 | — | — |
| 2013-01-25 | $22.53 | $37.27 | 21,300 | — | — |
| 2013-01-24 | $22.67 | $37.50 | 54,450 | — | — |
| 2013-01-23 | $22.68 | $37.52 | 10,050 | — | — |
| 2013-01-22 | $22.79 | $37.70 | 14,400 | — | — |
| 2013-01-18 | $22.55 | $37.31 | 12,150 | — | — |
| 2013-01-17 | $22.75 | $37.64 | 9,300 | — | — |
| 2013-01-16 | $22.47 | $37.17 | 9,000 | — | — |
| 2013-01-15 | $22.57 | $37.34 | 27,450 | — | — |
| 2013-01-14 | $22.64 | $37.45 | 2,700 | — | — |
| 2013-01-11 | $22.80 | $37.72 | 10,800 | — | — |
| 2013-01-10 | $23.06 | $37.87 | 53,700 | — | — |
| 2013-01-09 | $23.10 | $37.94 | 16,500 | — | — |
| 2013-01-08 | $22.83 | $37.49 | 38,250 | — | — |
| 2013-01-07 | $23.19 | $38.09 | 9,900 | — | — |
| 2013-01-04 | $23.57 | $38.71 | 45,750 | — | — |
| 2013-01-03 | $24.23 | $39.79 | 26,700 | — | — |
| 2013-01-02 | $24.54 | $40.30 | 64,950 | — | — |