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
- 1996-12-12 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 | $30.12 | $39.69 | 137,000 | — | — |
| 2013-12-30 | $30.18 | $39.78 | 205,000 | — | — |
| 2013-12-27 | $30.13 | $39.70 | 174,800 | — | — |
| 2013-12-26 | $30.31 | $39.94 | 147,000 | — | — |
| 2013-12-24 | $30.18 | $39.78 | 185,800 | — | — |
| 2013-12-23 | $30.05 | $39.59 | 280,800 | — | — |
| 2013-12-20 | $28.28 | $37.27 | 393,200 | — | — |
| 2013-12-19 | $26.67 | $35.15 | 146,200 | — | — |
| 2013-12-18 | $27.37 | $36.07 | 141,800 | — | — |
| 2013-12-17 | $27.09 | $35.70 | 167,600 | — | — |
| 2013-12-16 | $27.36 | $36.06 | 170,800 | — | — |
| 2013-12-13 | $27.40 | $36.10 | 123,200 | — | — |
| 2013-12-12 | $27.30 | $35.97 | 110,800 | — | — |
| 2013-12-11 | $27.32 | $36.00 | 119,200 | — | — |
| 2013-12-10 | $27.42 | $36.13 | 134,200 | — | — |
| 2013-12-09 | $28.06 | $36.97 | 140,000 | — | — |
| 2013-12-06 | $28.06 | $36.97 | 110,400 | — | — |
| 2013-12-05 | $27.47 | $36.20 | 76,800 | — | — |
| 2013-12-04 | $27.53 | $36.28 | 114,600 | — | — |
| 2013-12-03 | $27.66 | $36.45 | 90,600 | — | — |
| 2013-12-02 | $27.52 | $36.27 | 121,000 | — | — |
| 2013-11-29 | $27.48 | $36.21 | 93,600 | — | — |
| 2013-11-27 | $27.47 | $36.19 | 141,600 | — | — |
| 2013-11-26 | $27.23 | $35.88 | 133,400 | — | — |
| 2013-11-25 | $26.72 | $35.21 | 129,800 | — | — |
| 2013-11-22 | $26.78 | $35.29 | 72,000 | — | — |
| 2013-11-21 | $26.43 | $34.83 | 73,200 | — | — |
| 2013-11-20 | $25.96 | $34.21 | 47,200 | — | — |
| 2013-11-19 | $26.00 | $34.27 | 82,600 | — | — |
| 2013-11-18 | $25.91 | $34.15 | 97,600 | — | — |
| 2013-11-15 | $25.83 | $34.03 | 120,400 | — | — |
| 2013-11-14 | $25.89 | $34.11 | 52,000 | — | — |
| 2013-11-13 | $25.88 | $34.10 | 127,600 | — | — |
| 2013-11-12 | $25.97 | $34.22 | 104,000 | — | — |
| 2013-11-11 | $26.13 | $34.44 | 142,000 | — | — |
| 2013-11-08 | $26.05 | $34.32 | 91,200 | — | — |
| 2013-11-07 | $25.69 | $33.86 | 110,600 | — | — |
| 2013-11-06 | $26.11 | $34.40 | 178,000 | — | — |
| 2013-11-05 | $25.91 | $34.15 | 90,800 | — | — |
| 2013-11-04 | $25.57 | $33.69 | 179,000 | — | — |
| 2013-11-01 | $25.02 | $32.97 | 223,600 | — | — |
| 2013-10-31 | $25.37 | $33.43 | 270,200 | — | — |
| 2013-10-30 | $25.79 | $33.98 | 79,600 | — | — |
| 2013-10-29 | $26.09 | $34.38 | 79,000 | — | — |
| 2013-10-28 | $26.19 | $34.51 | 156,400 | — | — |
| 2013-10-25 | $26.38 | $34.71 | 141,400 | — | — |
| 2013-10-24 | $25.99 | $34.20 | 139,600 | — | — |
| 2013-10-23 | $25.82 | $33.98 | 123,400 | — | — |
| 2013-10-22 | $25.89 | $34.08 | 122,600 | — | — |
| 2013-10-21 | $25.75 | $33.88 | 83,400 | — | — |
| 2013-10-18 | $25.85 | $34.02 | 102,800 | — | — |
| 2013-10-17 | $25.78 | $33.93 | 139,200 | — | — |
| 2013-10-16 | $25.62 | $33.71 | 160,400 | — | — |
| 2013-10-15 | $25.45 | $33.49 | 147,000 | — | — |
| 2013-10-14 | $25.65 | $33.76 | 66,200 | — | — |
| 2013-10-11 | $25.46 | $33.50 | 184,200 | — | — |
| 2013-10-10 | $25.09 | $33.03 | 223,600 | — | — |
| 2013-10-09 | $24.67 | $32.46 | 149,200 | — | — |
| 2013-10-08 | $24.49 | $32.23 | 205,000 | — | — |
| 2013-10-07 | $24.30 | $31.98 | 206,800 | — | — |
| 2013-10-04 | $24.46 | $32.19 | 134,600 | — | — |
| 2013-10-03 | $24.07 | $31.68 | 201,400 | — | — |
| 2013-10-02 | $23.88 | $31.42 | 105,600 | — | — |
| 2013-10-01 | $24.18 | $31.83 | 175,400 | — | — |
| 2013-09-30 | $24.04 | $31.63 | 303,200 | — | — |
| 2013-09-27 | $24.46 | $32.19 | 111,800 | — | — |
| 2013-09-26 | $24.73 | $32.54 | 94,600 | — | — |
| 2013-09-25 | $24.62 | $32.40 | 100,800 | — | — |
| 2013-09-24 | $24.34 | $32.04 | 98,600 | — | — |
| 2013-09-23 | $24.16 | $31.79 | 85,600 | — | — |
| 2013-09-20 | $23.88 | $31.42 | 352,400 | — | — |
| 2013-09-19 | $24.07 | $31.67 | 32,000 | — | — |
| 2013-09-18 | $24.00 | $31.59 | 68,000 | — | — |
| 2013-09-17 | $23.73 | $31.23 | 68,600 | — | — |
| 2013-09-16 | $23.60 | $31.06 | 52,200 | — | — |
| 2013-09-13 | $23.61 | $31.07 | 84,800 | — | — |
| 2013-09-12 | $23.26 | $30.62 | 84,400 | — | — |
| 2013-09-11 | $23.32 | $30.69 | 133,800 | — | — |
| 2013-09-10 | $23.28 | $30.63 | 131,800 | — | — |
| 2013-09-09 | $23.68 | $31.17 | 109,200 | — | — |
| 2013-09-06 | $22.98 | $30.24 | 90,600 | — | — |
| 2013-09-05 | $23.21 | $30.54 | 74,400 | — | — |
| 2013-09-04 | $23.01 | $30.29 | 139,600 | — | — |
| 2013-09-03 | $22.92 | $30.16 | 49,000 | — | — |
| 2013-08-30 | $22.82 | $30.03 | 69,800 | — | — |
| 2013-08-29 | $23.00 | $30.27 | 41,800 | — | — |
| 2013-08-28 | $22.74 | $29.92 | 49,800 | — | — |
| 2013-08-27 | $22.78 | $29.98 | 60,200 | — | — |
| 2013-08-26 | $23.29 | $30.65 | 59,200 | — | — |
| 2013-08-23 | $23.42 | $30.83 | 58,000 | — | — |
| 2013-08-22 | $23.54 | $30.98 | 47,800 | — | — |
| 2013-08-21 | $23.21 | $30.54 | 84,600 | — | — |
| 2013-08-20 | $23.76 | $31.27 | 101,800 | — | — |
| 2013-08-19 | $23.56 | $31.01 | 54,600 | — | — |
| 2013-08-16 | $23.74 | $31.24 | 73,200 | — | — |
| 2013-08-15 | $23.93 | $31.50 | 154,400 | — | — |
| 2013-08-14 | $24.17 | $31.82 | 82,000 | — | — |
| 2013-08-13 | $24.63 | $32.42 | 44,400 | — | — |
| 2013-08-12 | $24.66 | $32.46 | 56,000 | — | — |
| 2013-08-09 | $24.54 | $32.30 | 58,800 | — | — |
| 2013-08-08 | $24.67 | $32.47 | 85,800 | — | — |
| 2013-08-07 | $24.96 | $32.85 | 64,800 | — | — |
| 2013-08-06 | $25.29 | $33.29 | 138,200 | — | — |
| 2013-08-05 | $25.25 | $33.24 | 67,400 | — | — |
| 2013-08-02 | $25.04 | $32.96 | 105,400 | — | — |
| 2013-08-01 | $24.58 | $32.34 | 246,600 | — | — |
| 2013-07-31 | $25.34 | $33.35 | 137,400 | — | — |
| 2013-07-30 | $25.78 | $33.92 | 135,600 | — | — |
| 2013-07-29 | $25.75 | $33.89 | 155,200 | — | — |
| 2013-07-26 | $25.53 | $33.59 | 97,800 | — | — |
| 2013-07-25 | $25.59 | $33.69 | 125,400 | — | — |
| 2013-07-24 | $25.18 | $33.14 | 120,000 | — | — |
| 2013-07-23 | $25.91 | $34.10 | 78,400 | — | — |
| 2013-07-22 | $25.94 | $34.14 | 129,000 | — | — |
| 2013-07-19 | $25.87 | $34.05 | 137,400 | — | — |
| 2013-07-18 | $25.45 | $33.50 | 115,400 | — | — |
| 2013-07-17 | $25.23 | $33.20 | 91,200 | — | — |
| 2013-07-16 | $25.11 | $33.05 | 119,400 | — | — |
| 2013-07-15 | $25.09 | $33.02 | 97,400 | — | — |
| 2013-07-12 | $24.82 | $32.66 | 97,800 | — | — |
| 2013-07-11 | $24.85 | $32.71 | 85,000 | — | — |
| 2013-07-10 | $24.87 | $32.73 | 56,800 | — | — |
| 2013-07-09 | $24.86 | $32.71 | 115,600 | — | — |
| 2013-07-08 | $24.43 | $32.16 | 89,800 | — | — |
| 2013-07-05 | $24.15 | $31.78 | 79,200 | — | — |
| 2013-07-03 | $23.67 | $31.16 | 53,600 | — | — |
| 2013-07-02 | $23.79 | $31.31 | 79,600 | — | — |
| 2013-07-01 | $23.68 | $31.17 | 109,200 | — | — |
| 2013-06-28 | $23.25 | $30.61 | 273,000 | — | — |
| 2013-06-27 | $23.74 | $31.24 | 167,000 | — | — |
| 2013-06-26 | $22.90 | $30.14 | 142,800 | — | — |
| 2013-06-25 | $23.10 | $30.40 | 69,400 | — | — |
| 2013-06-24 | $23.16 | $30.48 | 98,400 | — | — |
| 2013-06-21 | $23.39 | $30.78 | 227,600 | — | — |
| 2013-06-20 | $22.82 | $30.03 | 106,400 | — | — |
| 2013-06-19 | $23.09 | $30.39 | 55,800 | — | — |
| 2013-06-18 | $23.55 | $31.00 | 95,600 | — | — |
| 2013-06-17 | $23.16 | $30.48 | 80,600 | — | — |
| 2013-06-14 | $23.16 | $30.48 | 51,400 | — | — |
| 2013-06-13 | $23.31 | $30.68 | 113,400 | — | — |
| 2013-06-12 | $23.23 | $30.57 | 126,200 | — | — |
| 2013-06-11 | $23.27 | $30.63 | 177,200 | — | — |
| 2013-06-10 | $23.16 | $30.48 | 163,400 | — | — |
| 2013-06-07 | $22.61 | $29.75 | 113,400 | — | — |
| 2013-06-06 | $22.43 | $29.53 | 149,600 | — | — |
| 2013-06-05 | $22.35 | $29.42 | 118,800 | — | — |
| 2013-06-04 | $22.50 | $29.61 | 690,600 | — | — |
| 2013-06-03 | $22.46 | $29.56 | 382,400 | — | — |
| 2013-05-31 | $22.37 | $29.44 | 156,600 | — | — |
| 2013-05-30 | $22.42 | $29.50 | 110,000 | — | — |
| 2013-05-29 | $22.25 | $29.28 | 87,600 | — | — |
| 2013-05-28 | $22.53 | $29.65 | 94,400 | — | — |
| 2013-05-24 | $22.33 | $29.38 | 68,000 | — | — |
| 2013-05-23 | $22.13 | $29.13 | 179,400 | — | — |
| 2013-05-22 | $21.90 | $28.82 | 133,400 | — | — |
| 2013-05-21 | $22.33 | $29.38 | 202,000 | — | — |
| 2013-05-20 | $22.02 | $28.98 | 237,400 | — | — |
| 2013-05-17 | $22.30 | $29.35 | 170,200 | — | — |
| 2013-05-16 | $22.25 | $29.29 | 126,000 | — | — |
| 2013-05-15 | $22.08 | $29.06 | 305,400 | — | — |
| 2013-05-14 | $21.81 | $28.71 | 163,400 | — | — |
| 2013-05-13 | $21.65 | $28.49 | 296,800 | — | — |
| 2013-05-10 | $21.66 | $28.50 | 300,200 | — | — |
| 2013-05-09 | $21.46 | $28.24 | 448,000 | — | — |
| 2013-05-08 | $21.34 | $28.09 | 71,800 | — | — |
| 2013-05-07 | $21.21 | $27.91 | 53,000 | — | — |
| 2013-05-06 | $20.75 | $27.32 | 82,800 | — | — |
| 2013-05-03 | $20.74 | $27.30 | 133,800 | — | — |
| 2013-05-02 | $20.82 | $27.40 | 131,000 | — | — |
| 2013-05-01 | $20.78 | $27.34 | 184,800 | — | — |
| 2013-04-30 | $21.34 | $28.09 | 78,000 | — | — |
| 2013-04-29 | $21.18 | $27.88 | 78,400 | — | — |
| 2013-04-26 | $21.29 | $27.74 | 87,400 | — | — |
| 2013-04-25 | $21.28 | $27.73 | 101,000 | — | — |
| 2013-04-24 | $21.18 | $27.61 | 140,000 | — | — |
| 2013-04-23 | $21.11 | $27.50 | 114,400 | — | — |
| 2013-04-22 | $20.73 | $27.01 | 139,800 | — | — |
| 2013-04-19 | $21.04 | $27.41 | 100,800 | — | — |
| 2013-04-18 | $20.71 | $26.99 | 109,400 | — | — |
| 2013-04-17 | $20.61 | $26.86 | 152,400 | — | — |
| 2013-04-16 | $20.78 | $27.07 | 133,400 | — | — |
| 2013-04-15 | $20.62 | $26.86 | 248,600 | — | — |
| 2013-04-12 | $20.67 | $26.93 | 240,800 | — | — |
| 2013-04-11 | $20.75 | $27.03 | 207,600 | — | — |
| 2013-04-10 | $20.76 | $27.06 | 253,400 | — | — |
| 2013-04-09 | $21.07 | $27.45 | 187,200 | — | — |
| 2013-04-08 | $21.41 | $27.89 | 99,600 | — | — |
| 2013-04-05 | $21.31 | $27.77 | 104,400 | — | — |
| 2013-04-04 | $21.46 | $27.96 | 157,400 | — | — |
| 2013-04-03 | $21.46 | $27.96 | 218,200 | — | — |
| 2013-04-02 | $21.30 | $27.76 | 212,400 | — | — |
| 2013-04-01 | $21.36 | $27.83 | 271,800 | — | — |
| 2013-03-28 | $21.28 | $27.73 | 142,800 | — | — |
| 2013-03-27 | $21.17 | $27.58 | 166,600 | — | — |
| 2013-03-26 | $20.90 | $27.23 | 194,600 | — | — |
| 2013-03-25 | $21.16 | $27.57 | 157,800 | — | — |
| 2013-03-22 | $21.34 | $27.81 | 154,400 | — | — |
| 2013-03-21 | $21.24 | $27.67 | 154,400 | — | — |
| 2013-03-20 | $21.70 | $28.27 | 97,400 | — | — |
| 2013-03-19 | $21.73 | $28.31 | 185,200 | — | — |
| 2013-03-18 | $21.39 | $27.87 | 126,400 | — | — |
| 2013-03-15 | $21.13 | $27.53 | 201,400 | — | — |
| 2013-03-14 | $21.28 | $27.73 | 172,000 | — | — |
| 2013-03-13 | $20.91 | $27.24 | 83,400 | — | — |
| 2013-03-12 | $20.60 | $26.84 | 214,800 | — | — |
| 2013-03-11 | $20.61 | $26.85 | 85,400 | — | — |
| 2013-03-08 | $20.70 | $26.97 | 105,200 | — | — |
| 2013-03-07 | $20.42 | $26.60 | 76,600 | — | — |
| 2013-03-06 | $20.52 | $26.74 | 136,200 | — | — |
| 2013-03-05 | $20.33 | $26.49 | 128,600 | — | — |
| 2013-03-04 | $19.99 | $26.05 | 227,200 | — | — |
| 2013-03-01 | $20.41 | $26.59 | 140,800 | — | — |
| 2013-02-28 | $20.25 | $26.38 | 187,200 | — | — |
| 2013-02-27 | $19.95 | $25.99 | 110,000 | — | — |
| 2013-02-26 | $19.83 | $25.85 | 304,600 | — | — |
| 2013-02-25 | $20.04 | $26.11 | 116,600 | — | — |
| 2013-02-22 | $20.09 | $26.19 | 151,800 | — | — |
| 2013-02-21 | $20.45 | $26.65 | 85,200 | — | — |
| 2013-02-20 | $20.31 | $26.47 | 150,800 | — | — |
| 2013-02-19 | $20.53 | $26.75 | 227,800 | — | — |
| 2013-02-15 | $20.96 | $27.31 | 127,600 | — | — |
| 2013-02-14 | $21.27 | $27.72 | 145,200 | — | — |
| 2013-02-13 | $20.91 | $27.25 | 133,000 | — | — |
| 2013-02-12 | $20.88 | $27.20 | 97,200 | — | — |
| 2013-02-11 | $20.59 | $26.83 | 98,000 | — | — |
| 2013-02-08 | $20.64 | $26.90 | 51,600 | — | — |
| 2013-02-07 | $20.62 | $26.86 | 140,400 | — | — |
| 2013-02-06 | $20.81 | $27.12 | 82,600 | — | — |
| 2013-02-05 | $20.65 | $26.90 | 241,000 | — | — |
| 2013-02-04 | $20.58 | $26.82 | 133,200 | — | — |
| 2013-02-01 | $20.88 | $27.21 | 155,400 | — | — |
| 2013-01-31 | $20.84 | $27.16 | 101,600 | — | — |
| 2013-01-30 | $20.80 | $27.10 | 152,200 | — | — |
| 2013-01-29 | $21.08 | $27.47 | 131,400 | — | — |
| 2013-01-28 | $20.92 | $27.26 | 153,600 | — | — |
| 2013-01-25 | $21.08 | $27.33 | 130,200 | — | — |
| 2013-01-24 | $21.03 | $27.27 | 107,400 | — | — |
| 2013-01-23 | $21.06 | $27.31 | 184,400 | — | — |
| 2013-01-22 | $20.85 | $27.04 | 190,600 | — | — |
| 2013-01-18 | $20.81 | $26.98 | 155,200 | — | — |
| 2013-01-17 | $20.82 | $27.00 | 134,600 | — | — |
| 2013-01-16 | $20.67 | $26.81 | 245,400 | — | — |
| 2013-01-15 | $20.54 | $26.64 | 179,200 | — | — |
| 2013-01-14 | $20.57 | $26.68 | 143,400 | — | — |
| 2013-01-11 | $20.59 | $26.70 | 209,000 | — | — |
| 2013-01-10 | $20.56 | $26.66 | 316,600 | — | — |
| 2013-01-09 | $20.54 | $26.63 | 312,400 | — | — |
| 2013-01-08 | $20.33 | $26.37 | 270,000 | — | — |
| 2013-01-07 | $20.24 | $26.25 | 339,000 | — | — |
| 2013-01-04 | $20.51 | $26.61 | 209,000 | — | — |
| 2013-01-03 | $20.50 | $26.59 | 312,600 | — | — |
| 2013-01-02 | $20.89 | $27.09 | 474,400 | — | — |