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
- 2012-10-25 to 2026-09-09
- 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 | $28.60 | $30.62 | 56,200 | — | — |
| 2013-12-30 | $28.33 | $30.33 | 64,200 | — | — |
| 2013-12-27 | $27.96 | $29.93 | 84,400 | — | — |
| 2013-12-26 | $27.77 | $29.73 | 63,400 | — | — |
| 2013-12-24 | $27.71 | $29.66 | 43,900 | — | — |
| 2013-12-23 | $27.27 | $29.19 | 77,300 | — | — |
| 2013-12-20 | $27.36 | $29.29 | 30,000 | — | — |
| 2013-12-19 | $26.91 | $28.81 | 28,600 | — | — |
| 2013-12-18 | $26.96 | $28.86 | 93,400 | — | — |
| 2013-12-17 | $26.98 | $28.88 | 85,500 | — | — |
| 2013-12-16 | $26.83 | $28.72 | 79,300 | — | — |
| 2013-12-13 | $27.21 | $29.13 | 39,300 | — | — |
| 2013-12-12 | $27.20 | $29.12 | 51,200 | — | — |
| 2013-12-11 | $27.10 | $29.01 | 57,600 | — | — |
| 2013-12-10 | $27.17 | $29.08 | 112,500 | — | — |
| 2013-12-09 | $27.05 | $28.96 | 125,200 | — | — |
| 2013-12-06 | $27.38 | $29.31 | 205,300 | — | — |
| 2013-12-05 | $27.00 | $28.90 | 1,778,500 | — | — |
| 2013-12-04 | $28.26 | $30.25 | 40,600 | — | — |
| 2013-12-03 | $28.10 | $30.08 | 37,200 | — | — |
| 2013-12-02 | $28.34 | $30.34 | 23,300 | — | — |
| 2013-11-29 | $28.32 | $30.32 | 9,800 | — | — |
| 2013-11-27 | $28.03 | $30.01 | 18,800 | — | — |
| 2013-11-26 | $28.20 | $30.19 | 12,600 | — | — |
| 2013-11-25 | $28.20 | $30.19 | 37,000 | — | — |
| 2013-11-22 | $28.29 | $30.28 | 16,100 | — | — |
| 2013-11-21 | $28.35 | $30.35 | 26,400 | — | — |
| 2013-11-20 | $28.30 | $30.29 | 54,200 | — | — |
| 2013-11-19 | $28.35 | $29.81 | 107,200 | — | — |
| 2013-11-18 | $28.30 | $29.76 | 39,200 | — | — |
| 2013-11-15 | $28.08 | $29.53 | 28,600 | — | — |
| 2013-11-14 | $28.05 | $29.50 | 27,400 | — | — |
| 2013-11-13 | $27.90 | $29.34 | 54,800 | — | — |
| 2013-11-12 | $28.41 | $29.87 | 44,600 | — | — |
| 2013-11-11 | $28.16 | $29.61 | 23,900 | — | — |
| 2013-11-08 | $28.52 | $29.99 | 54,900 | — | — |
| 2013-11-07 | $28.05 | $29.50 | 22,300 | — | — |
| 2013-11-06 | $28.10 | $29.55 | 16,800 | — | — |
| 2013-11-05 | $28.20 | $29.65 | 18,900 | — | — |
| 2013-11-04 | $28.10 | $29.55 | 11,100 | — | — |
| 2013-11-01 | $28.46 | $29.93 | 16,000 | — | — |
| 2013-10-31 | $28.80 | $30.28 | 15,500 | — | — |
| 2013-10-30 | $28.96 | $30.45 | 18,500 | — | — |
| 2013-10-29 | $29.06 | $30.56 | 13,100 | — | — |
| 2013-10-28 | $28.99 | $30.48 | 16,100 | — | — |
| 2013-10-25 | $28.64 | $30.12 | 25,800 | — | — |
| 2013-10-24 | $28.85 | $30.34 | 24,200 | — | — |
| 2013-10-23 | $28.76 | $30.24 | 16,300 | — | — |
| 2013-10-22 | $27.75 | $29.18 | 15,700 | — | — |
| 2013-10-21 | $27.65 | $29.07 | 25,700 | — | — |
| 2013-10-18 | $27.64 | $29.06 | 21,100 | — | — |
| 2013-10-17 | $27.74 | $29.17 | 40,200 | — | — |
| 2013-10-16 | $27.81 | $29.24 | 13,100 | — | — |
| 2013-10-15 | $28.07 | $29.52 | 36,000 | — | — |
| 2013-10-14 | $28.00 | $29.44 | 36,700 | — | — |
| 2013-10-11 | $28.00 | $29.44 | 34,600 | — | — |
| 2013-10-10 | $28.00 | $29.44 | 30,600 | — | — |
| 2013-10-09 | $27.50 | $28.92 | 21,800 | — | — |
| 2013-10-08 | $27.60 | $29.02 | 34,300 | — | — |
| 2013-10-07 | $28.00 | $29.44 | 19,900 | — | — |
| 2013-10-04 | $28.01 | $29.45 | 32,800 | — | — |
| 2013-10-03 | $27.97 | $29.41 | 16,900 | — | — |
| 2013-10-02 | $28.00 | $29.44 | 38,200 | — | — |
| 2013-10-01 | $28.00 | $29.44 | 35,800 | — | — |
| 2013-09-30 | $27.99 | $29.43 | 38,800 | — | — |
| 2013-09-27 | $28.40 | $29.86 | 15,800 | — | — |
| 2013-09-26 | $28.55 | $30.02 | 34,900 | — | — |
| 2013-09-25 | $28.77 | $30.25 | 35,300 | — | — |
| 2013-09-24 | $28.16 | $29.61 | 43,400 | — | — |
| 2013-09-23 | $28.00 | $29.44 | 56,100 | — | — |
| 2013-09-20 | $28.00 | $29.44 | 18,200 | — | — |
| 2013-09-19 | $27.97 | $29.41 | 40,400 | — | — |
| 2013-09-18 | $28.10 | $29.55 | 23,700 | — | — |
| 2013-09-17 | $28.25 | $29.71 | 41,900 | — | — |
| 2013-09-16 | $28.50 | $29.97 | 43,300 | — | — |
| 2013-09-13 | $28.75 | $30.23 | 30,100 | — | — |
| 2013-09-12 | $28.75 | $30.23 | 35,400 | — | — |
| 2013-09-11 | $28.89 | $30.38 | 37,500 | — | — |
| 2013-09-10 | $28.75 | $30.23 | 30,900 | — | — |
| 2013-09-09 | $28.32 | $29.78 | 30,200 | — | — |
| 2013-09-06 | $28.05 | $29.50 | 37,500 | — | — |
| 2013-09-05 | $28.11 | $29.56 | 27,700 | — | — |
| 2013-09-04 | $28.20 | $29.65 | 65,000 | — | — |
| 2013-09-03 | $27.35 | $28.76 | 61,400 | — | — |
| 2013-08-30 | $26.80 | $28.18 | 104,500 | — | — |
| 2013-08-29 | $27.08 | $28.48 | 87,400 | — | — |
| 2013-08-28 | $26.84 | $28.22 | 191,300 | — | — |
| 2013-08-27 | $27.02 | $28.41 | 17,800 | — | — |
| 2013-08-26 | $27.17 | $28.57 | 25,200 | — | — |
| 2013-08-23 | $27.24 | $28.64 | 36,500 | — | — |
| 2013-08-22 | $27.01 | $28.40 | 9,400 | — | — |
| 2013-08-21 | $26.97 | $28.36 | 21,900 | — | — |
| 2013-08-20 | $27.28 | $28.18 | 49,400 | — | — |
| 2013-08-19 | $27.45 | $28.36 | 29,600 | — | — |
| 2013-08-16 | $27.03 | $27.93 | 27,900 | — | — |
| 2013-08-15 | $27.32 | $28.23 | 51,500 | — | — |
| 2013-08-14 | $27.97 | $28.90 | 76,700 | — | — |
| 2013-08-13 | $26.98 | $27.87 | 47,100 | — | — |
| 2013-08-12 | $27.08 | $27.98 | 30,600 | — | — |
| 2013-08-09 | $27.48 | $28.39 | 29,900 | — | — |
| 2013-08-08 | $27.05 | $27.95 | 16,000 | — | — |
| 2013-08-07 | $27.00 | $27.89 | 12,600 | — | — |
| 2013-08-06 | $26.87 | $27.76 | 43,900 | — | — |
| 2013-08-05 | $26.46 | $27.34 | 34,300 | — | — |
| 2013-08-02 | $26.26 | $27.13 | 14,100 | — | — |
| 2013-08-01 | $26.51 | $27.39 | 46,600 | — | — |
| 2013-07-31 | $26.00 | $26.86 | 55,700 | — | — |
| 2013-07-30 | $26.52 | $27.40 | 25,100 | — | — |
| 2013-07-29 | $26.47 | $27.35 | 88,800 | — | — |
| 2013-07-26 | $26.21 | $27.08 | 19,300 | — | — |
| 2013-07-25 | $26.09 | $26.95 | 11,700 | — | — |
| 2013-07-24 | $25.75 | $26.60 | 55,700 | — | — |
| 2013-07-23 | $25.19 | $26.02 | 42,300 | — | — |
| 2013-07-22 | $25.45 | $26.29 | 12,800 | — | — |
| 2013-07-19 | $26.30 | $27.17 | 35,000 | — | — |
| 2013-07-18 | $25.88 | $26.74 | 13,700 | — | — |
| 2013-07-17 | $25.04 | $25.87 | 20,000 | — | — |
| 2013-07-16 | $24.98 | $25.81 | 9,500 | — | — |
| 2013-07-15 | $24.95 | $25.78 | 8,600 | — | — |
| 2013-07-12 | $24.98 | $25.81 | 12,700 | — | — |
| 2013-07-11 | $24.98 | $25.81 | 3,500 | — | — |
| 2013-07-10 | $24.95 | $25.78 | 5,700 | — | — |
| 2013-07-09 | $24.90 | $25.72 | 19,800 | — | — |
| 2013-07-08 | $25.28 | $26.12 | 25,700 | — | — |
| 2013-07-05 | $24.84 | $25.66 | 3,500 | — | — |
| 2013-07-03 | $24.94 | $25.77 | 5,000 | — | — |
| 2013-07-02 | $24.93 | $25.76 | 5,800 | — | — |
| 2013-07-01 | $24.75 | $25.57 | 5,700 | — | — |
| 2013-06-28 | $24.72 | $25.54 | 21,400 | — | — |
| 2013-06-27 | $24.90 | $25.72 | 10,800 | — | — |
| 2013-06-26 | $24.27 | $25.07 | 25,700 | — | — |
| 2013-06-25 | $25.23 | $26.07 | 14,400 | — | — |
| 2013-06-24 | $25.00 | $25.83 | 32,200 | — | — |
| 2013-06-21 | $25.05 | $25.88 | 16,400 | — | — |
| 2013-06-20 | $25.15 | $25.98 | 124,800 | — | — |
| 2013-06-19 | $25.30 | $26.14 | 11,200 | — | — |
| 2013-06-18 | $25.46 | $26.30 | 7,800 | — | — |
| 2013-06-17 | $25.44 | $26.28 | 21,100 | — | — |
| 2013-06-14 | $25.35 | $26.19 | 8,700 | — | — |
| 2013-06-13 | $25.09 | $25.92 | 45,300 | — | — |
| 2013-06-12 | $25.28 | $26.12 | 44,100 | — | — |
| 2013-06-11 | $24.99 | $25.82 | 38,900 | — | — |
| 2013-06-10 | $25.03 | $25.86 | 27,600 | — | — |
| 2013-06-07 | $24.50 | $25.31 | 7,600 | — | — |
| 2013-06-06 | $24.38 | $25.19 | 17,700 | — | — |
| 2013-06-05 | $24.37 | $25.18 | 107,000 | — | — |
| 2013-06-04 | $24.15 | $24.95 | 21,200 | — | — |
| 2013-06-03 | $24.31 | $25.12 | 35,400 | — | — |
| 2013-05-31 | $24.81 | $25.63 | 16,400 | — | — |
| 2013-05-30 | $24.98 | $25.81 | 12,100 | — | — |
| 2013-05-29 | $24.80 | $25.62 | 35,700 | — | — |
| 2013-05-28 | $25.73 | $26.58 | 92,800 | — | — |
| 2013-05-24 | $25.65 | $26.50 | 27,900 | — | — |
| 2013-05-23 | $25.34 | $26.18 | 90,100 | — | — |
| 2013-05-22 | $25.45 | $26.29 | 74,000 | — | — |
| 2013-05-21 | $25.46 | $26.30 | 23,800 | — | — |
| 2013-05-20 | $25.87 | $26.26 | 53,100 | — | — |
| 2013-05-17 | $25.21 | $25.59 | 118,100 | — | — |
| 2013-05-16 | $24.90 | $25.27 | 58,000 | — | — |
| 2013-05-15 | $24.49 | $24.86 | 67,800 | — | — |
| 2013-05-14 | $23.98 | $24.34 | 96,500 | — | — |
| 2013-05-13 | $23.83 | $24.19 | 13,100 | — | — |
| 2013-05-10 | $23.76 | $24.12 | 33,400 | — | — |
| 2013-05-09 | $23.86 | $24.22 | 13,900 | — | — |
| 2013-05-08 | $23.94 | $24.30 | 30,200 | — | — |
| 2013-05-07 | $23.81 | $24.17 | 162,100 | — | — |
| 2013-05-06 | $23.98 | $24.34 | 23,500 | — | — |
| 2013-05-03 | $23.90 | $24.26 | 21,900 | — | — |
| 2013-05-02 | $23.98 | $24.34 | 30,100 | — | — |
| 2013-05-01 | $23.95 | $24.31 | 61,200 | — | — |
| 2013-04-30 | $23.95 | $24.31 | 25,800 | — | — |
| 2013-04-29 | $23.48 | $23.83 | 60,100 | — | — |
| 2013-04-26 | $23.87 | $24.23 | 21,500 | — | — |
| 2013-04-25 | $23.63 | $23.99 | 26,500 | — | — |
| 2013-04-24 | $23.69 | $24.05 | 35,200 | — | — |
| 2013-04-23 | $23.93 | $24.29 | 52,700 | — | — |
| 2013-04-22 | $23.25 | $23.60 | 30,800 | — | — |
| 2013-04-19 | $23.24 | $23.59 | 9,600 | — | — |
| 2013-04-18 | $22.65 | $22.99 | 12,400 | — | — |
| 2013-04-17 | $23.03 | $23.38 | 16,400 | — | — |
| 2013-04-16 | $23.43 | $23.78 | 80,800 | — | — |
| 2013-04-15 | $23.60 | $23.95 | 65,800 | — | — |
| 2013-04-12 | $23.99 | $24.35 | 20,400 | — | — |
| 2013-04-11 | $23.84 | $24.20 | 45,000 | — | — |
| 2013-04-10 | $22.99 | $23.34 | 54,300 | — | — |
| 2013-04-09 | $22.85 | $23.19 | 56,000 | — | — |
| 2013-04-08 | $22.27 | $22.60 | 29,300 | — | — |
| 2013-04-05 | $22.09 | $22.42 | 33,400 | — | — |
| 2013-04-04 | $21.89 | $22.22 | 35,800 | — | — |
| 2013-04-03 | $22.29 | $22.63 | 37,800 | — | — |
| 2013-04-02 | $22.85 | $23.19 | 31,900 | — | — |
| 2013-04-01 | $23.07 | $23.42 | 29,600 | — | — |
| 2013-03-28 | $22.86 | $23.20 | 35,600 | — | — |
| 2013-03-27 | $23.27 | $23.62 | 113,200 | — | — |
| 2013-03-26 | $22.96 | $23.31 | 70,000 | — | — |
| 2013-03-25 | $22.64 | $22.98 | 35,800 | — | — |
| 2013-03-22 | $23.00 | $23.35 | 60,300 | — | — |
| 2013-03-21 | $22.54 | $22.88 | 77,500 | — | — |
| 2013-03-20 | $22.52 | $22.86 | 50,100 | — | — |
| 2013-03-19 | $23.22 | $23.57 | 101,100 | — | — |
| 2013-03-18 | $23.88 | $24.24 | 120,500 | — | — |
| 2013-03-15 | $23.60 | $23.95 | 81,800 | — | — |
| 2013-03-14 | $22.53 | $22.87 | 51,200 | — | — |
| 2013-03-13 | $22.44 | $22.78 | 61,200 | — | — |
| 2013-03-12 | $22.50 | $22.84 | 77,700 | — | — |
| 2013-03-11 | $22.15 | $22.48 | 123,900 | — | — |
| 2013-03-08 | $21.80 | $22.13 | 42,500 | — | — |
| 2013-03-07 | $21.19 | $21.51 | 38,400 | — | — |
| 2013-03-06 | $21.06 | $21.38 | 42,200 | — | — |
| 2013-03-05 | $21.05 | $21.37 | 58,300 | — | — |
| 2013-03-04 | $21.04 | $21.36 | 19,300 | — | — |
| 2013-03-01 | $21.04 | $21.36 | 99,800 | — | — |
| 2013-02-28 | $20.81 | $21.12 | 14,100 | — | — |
| 2013-02-27 | $20.61 | $20.92 | 22,500 | — | — |
| 2013-02-26 | $20.57 | $20.88 | 19,100 | — | — |
| 2013-02-25 | $20.50 | $20.81 | 20,300 | — | — |
| 2013-02-22 | $20.56 | $20.87 | 22,700 | — | — |
| 2013-02-21 | $20.50 | $20.81 | 48,700 | — | — |
| 2013-02-20 | $20.50 | $20.81 | 46,800 | — | — |
| 2013-02-19 | $20.70 | $21.01 | 25,200 | — | — |
| 2013-02-15 | $20.52 | $20.83 | 100,700 | — | — |
| 2013-02-14 | $20.43 | $20.74 | 46,000 | — | — |
| 2013-02-13 | $20.41 | $20.72 | 74,000 | — | — |
| 2013-02-12 | $20.35 | $20.66 | 52,300 | — | — |
| 2013-02-11 | $20.30 | $20.61 | 80,100 | — | — |
| 2013-02-08 | $20.11 | $20.41 | 43,700 | — | — |
| 2013-02-07 | $20.00 | $20.30 | 28,600 | — | — |
| 2013-02-06 | $20.00 | $20.30 | 206,400 | — | — |
| 2013-02-05 | $19.90 | $20.20 | 173,900 | — | — |
| 2013-02-04 | $19.99 | $20.29 | 192,700 | — | — |
| 2013-02-01 | $19.95 | $20.25 | 24,300 | — | — |
| 2013-01-31 | $19.91 | $20.21 | 20,800 | — | — |
| 2013-01-30 | $19.87 | $20.17 | 4,200 | — | — |
| 2013-01-29 | $19.91 | $19.91 | 70,800 | — | — |
| 2013-01-28 | $20.08 | $20.08 | 55,200 | — | — |
| 2013-01-25 | $20.00 | $20.00 | 25,700 | — | — |
| 2013-01-24 | $19.95 | $19.95 | 71,500 | — | — |
| 2013-01-23 | $19.90 | $19.90 | 80,600 | — | — |
| 2013-01-22 | $19.94 | $19.94 | 61,700 | — | — |
| 2013-01-18 | $19.64 | $19.64 | 85,900 | — | — |
| 2013-01-17 | $19.98 | $19.98 | 79,000 | — | — |
| 2013-01-16 | $19.87 | $19.87 | 95,600 | — | — |
| 2013-01-15 | $20.00 | $20.00 | 95,000 | — | — |
| 2013-01-14 | $20.05 | $20.05 | 79,600 | — | — |
| 2013-01-11 | $19.90 | $19.90 | 84,700 | — | — |
| 2013-01-10 | $20.05 | $20.05 | 48,800 | — | — |
| 2013-01-09 | $19.73 | $19.73 | 48,300 | — | — |
| 2013-01-08 | $19.86 | $19.86 | 55,600 | — | — |
| 2013-01-07 | $19.90 | $19.90 | 126,100 | — | — |
| 2013-01-04 | $19.92 | $19.92 | 70,900 | — | — |
| 2013-01-03 | $19.75 | $19.75 | 79,200 | — | — |
| 2013-01-02 | $19.47 | $19.47 | 89,000 | — | — |