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
- 1990-12-14 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 | $26.73 | $41.40 | 192,700 | — | — |
| 2013-12-30 | $26.92 | $41.69 | 284,400 | — | — |
| 2013-12-27 | $26.97 | $41.77 | 161,200 | — | — |
| 2013-12-26 | $26.93 | $41.71 | 335,300 | — | — |
| 2013-12-24 | $27.00 | $41.82 | 94,700 | — | — |
| 2013-12-23 | $27.00 | $41.82 | 373,200 | — | — |
| 2013-12-20 | $26.42 | $40.92 | 991,300 | — | — |
| 2013-12-19 | $25.86 | $40.05 | 264,900 | — | — |
| 2013-12-18 | $26.25 | $40.66 | 304,600 | — | — |
| 2013-12-17 | $25.59 | $39.63 | 206,900 | — | — |
| 2013-12-16 | $25.78 | $39.93 | 344,300 | — | — |
| 2013-12-13 | $25.23 | $39.08 | 274,600 | — | — |
| 2013-12-12 | $25.26 | $39.12 | 403,500 | — | — |
| 2013-12-11 | $25.14 | $38.94 | 371,100 | — | — |
| 2013-12-10 | $25.75 | $39.88 | 304,900 | — | — |
| 2013-12-09 | $26.14 | $40.49 | 386,200 | — | — |
| 2013-12-06 | $26.34 | $40.80 | 334,200 | — | — |
| 2013-12-05 | $26.07 | $40.38 | 307,400 | — | — |
| 2013-12-04 | $26.05 | $40.35 | 444,000 | — | — |
| 2013-12-03 | $26.40 | $40.89 | 296,600 | — | — |
| 2013-12-02 | $27.19 | $42.11 | 318,100 | — | — |
| 2013-11-29 | $27.63 | $42.79 | 176,500 | — | — |
| 2013-11-27 | $27.59 | $42.73 | 239,600 | — | — |
| 2013-11-26 | $27.17 | $42.00 | 363,700 | — | — |
| 2013-11-25 | $26.53 | $41.01 | 216,400 | — | — |
| 2013-11-22 | $26.32 | $40.69 | 185,700 | — | — |
| 2013-11-21 | $25.96 | $40.13 | 196,200 | — | — |
| 2013-11-20 | $25.27 | $39.07 | 95,700 | — | — |
| 2013-11-19 | $25.24 | $39.02 | 277,900 | — | — |
| 2013-11-18 | $25.32 | $39.14 | 196,400 | — | — |
| 2013-11-15 | $25.31 | $39.13 | 269,000 | — | — |
| 2013-11-14 | $25.29 | $39.10 | 196,100 | — | — |
| 2013-11-13 | $25.21 | $38.97 | 167,100 | — | — |
| 2013-11-12 | $24.84 | $38.40 | 90,900 | — | — |
| 2013-11-11 | $25.24 | $39.02 | 200,100 | — | — |
| 2013-11-08 | $25.54 | $39.48 | 320,500 | — | — |
| 2013-11-07 | $24.28 | $37.54 | 208,500 | — | — |
| 2013-11-06 | $24.97 | $38.60 | 162,300 | — | — |
| 2013-11-05 | $24.78 | $38.31 | 191,500 | — | — |
| 2013-11-04 | $24.75 | $38.26 | 227,800 | — | — |
| 2013-11-01 | $24.51 | $37.89 | 368,500 | — | — |
| 2013-10-31 | $24.63 | $38.08 | 294,700 | — | — |
| 2013-10-30 | $25.07 | $38.76 | 262,800 | — | — |
| 2013-10-29 | $25.12 | $38.83 | 499,900 | — | — |
| 2013-10-28 | $25.73 | $39.78 | 305,300 | — | — |
| 2013-10-25 | $25.56 | $39.51 | 218,100 | — | — |
| 2013-10-24 | $25.61 | $39.59 | 166,200 | — | — |
| 2013-10-23 | $25.66 | $39.67 | 263,300 | — | — |
| 2013-10-22 | $25.66 | $39.67 | 459,100 | — | — |
| 2013-10-21 | $24.81 | $38.35 | 290,700 | — | — |
| 2013-10-18 | $24.69 | $38.17 | 401,500 | — | — |
| 2013-10-17 | $24.39 | $37.71 | 226,600 | — | — |
| 2013-10-16 | $24.38 | $37.69 | 210,300 | — | — |
| 2013-10-15 | $23.92 | $36.98 | 232,800 | — | — |
| 2013-10-14 | $24.18 | $37.38 | 301,300 | — | — |
| 2013-10-11 | $24.01 | $37.12 | 325,000 | — | — |
| 2013-10-10 | $23.56 | $36.42 | 284,000 | — | — |
| 2013-10-09 | $22.95 | $35.48 | 245,500 | — | — |
| 2013-10-08 | $22.96 | $35.49 | 172,300 | — | — |
| 2013-10-07 | $23.06 | $35.65 | 234,400 | — | — |
| 2013-10-04 | $23.54 | $36.39 | 183,400 | — | — |
| 2013-10-03 | $23.36 | $36.11 | 275,500 | — | — |
| 2013-10-02 | $23.80 | $36.79 | 231,000 | — | — |
| 2013-10-01 | $24.00 | $37.10 | 614,400 | — | — |
| 2013-09-30 | $23.37 | $36.13 | 291,900 | — | — |
| 2013-09-27 | $23.13 | $35.76 | 167,000 | — | — |
| 2013-09-26 | $22.91 | $35.42 | 121,300 | — | — |
| 2013-09-25 | $22.88 | $35.37 | 139,200 | — | — |
| 2013-09-24 | $22.90 | $35.40 | 178,000 | — | — |
| 2013-09-23 | $22.54 | $34.85 | 163,900 | — | — |
| 2013-09-20 | $22.71 | $35.11 | 608,400 | — | — |
| 2013-09-19 | $22.41 | $34.64 | 156,400 | — | — |
| 2013-09-18 | $23.02 | $35.59 | 283,300 | — | — |
| 2013-09-17 | $23.11 | $35.73 | 276,300 | — | — |
| 2013-09-16 | $22.47 | $34.74 | 117,500 | — | — |
| 2013-09-13 | $22.40 | $34.63 | 91,000 | — | — |
| 2013-09-12 | $22.33 | $34.52 | 150,900 | — | — |
| 2013-09-11 | $22.60 | $34.94 | 167,400 | — | — |
| 2013-09-10 | $22.75 | $35.17 | 226,800 | — | — |
| 2013-09-09 | $22.29 | $34.46 | 192,400 | — | — |
| 2013-09-06 | $22.01 | $34.03 | 250,900 | — | — |
| 2013-09-05 | $22.24 | $34.38 | 248,500 | — | — |
| 2013-09-04 | $22.01 | $34.03 | 268,600 | — | — |
| 2013-09-03 | $21.79 | $33.69 | 558,000 | — | — |
| 2013-08-30 | $22.02 | $34.04 | 265,600 | — | — |
| 2013-08-29 | $22.80 | $35.25 | 110,800 | — | — |
| 2013-08-28 | $22.67 | $35.03 | 126,500 | — | — |
| 2013-08-27 | $22.46 | $34.71 | 210,800 | — | — |
| 2013-08-26 | $23.58 | $36.44 | 94,900 | — | — |
| 2013-08-23 | $23.83 | $36.82 | 147,800 | — | — |
| 2013-08-22 | $23.94 | $36.99 | 133,900 | — | — |
| 2013-08-21 | $23.54 | $36.38 | 176,500 | — | — |
| 2013-08-20 | $23.76 | $36.72 | 189,800 | — | — |
| 2013-08-19 | $23.15 | $35.77 | 132,700 | — | — |
| 2013-08-16 | $23.44 | $36.22 | 286,800 | — | — |
| 2013-08-15 | $23.22 | $35.88 | 330,900 | — | — |
| 2013-08-14 | $23.73 | $36.67 | 199,400 | — | — |
| 2013-08-13 | $23.88 | $36.90 | 289,900 | — | — |
| 2013-08-12 | $24.36 | $37.64 | 126,600 | — | — |
| 2013-08-09 | $24.00 | $37.09 | 228,300 | — | — |
| 2013-08-08 | $24.27 | $37.50 | 142,100 | — | — |
| 2013-08-07 | $24.14 | $37.30 | 179,300 | — | — |
| 2013-08-06 | $24.38 | $37.67 | 135,500 | — | — |
| 2013-08-05 | $24.67 | $38.12 | 123,600 | — | — |
| 2013-08-02 | $24.68 | $38.14 | 337,000 | — | — |
| 2013-08-01 | $24.66 | $38.11 | 543,600 | — | — |
| 2013-07-31 | $23.76 | $36.72 | 293,000 | — | — |
| 2013-07-30 | $23.62 | $36.50 | 214,600 | — | — |
| 2013-07-29 | $23.62 | $36.50 | 251,700 | — | — |
| 2013-07-26 | $23.95 | $37.01 | 179,500 | — | — |
| 2013-07-25 | $24.00 | $37.09 | 520,800 | — | — |
| 2013-07-24 | $24.08 | $37.21 | 276,000 | — | — |
| 2013-07-23 | $24.12 | $37.27 | 317,500 | — | — |
| 2013-07-22 | $23.79 | $36.76 | 287,000 | — | — |
| 2013-07-19 | $23.15 | $35.77 | 279,500 | — | — |
| 2013-07-18 | $23.06 | $35.63 | 348,000 | — | — |
| 2013-07-17 | $22.74 | $35.14 | 194,200 | — | — |
| 2013-07-16 | $22.75 | $35.15 | 177,800 | — | — |
| 2013-07-15 | $22.99 | $35.53 | 231,000 | — | — |
| 2013-07-12 | $22.77 | $35.19 | 122,800 | — | — |
| 2013-07-11 | $22.47 | $34.72 | 250,000 | — | — |
| 2013-07-10 | $22.69 | $35.06 | 183,400 | — | — |
| 2013-07-09 | $22.80 | $35.23 | 228,000 | — | — |
| 2013-07-08 | $22.46 | $34.71 | 213,900 | — | — |
| 2013-07-05 | $22.53 | $34.81 | 243,700 | — | — |
| 2013-07-03 | $21.78 | $33.66 | 171,300 | — | — |
| 2013-07-02 | $21.50 | $33.22 | 275,800 | — | — |
| 2013-07-01 | $21.05 | $32.53 | 261,700 | — | — |
| 2013-06-28 | $20.35 | $31.45 | 479,100 | — | — |
| 2013-06-27 | $20.46 | $31.62 | 198,100 | — | — |
| 2013-06-26 | $19.93 | $30.80 | 208,800 | — | — |
| 2013-06-25 | $19.98 | $30.87 | 311,300 | — | — |
| 2013-06-24 | $19.44 | $30.04 | 277,800 | — | — |
| 2013-06-21 | $19.71 | $30.46 | 1,318,700 | — | — |
| 2013-06-20 | $19.49 | $30.12 | 222,700 | — | — |
| 2013-06-19 | $19.74 | $30.50 | 179,200 | — | — |
| 2013-06-18 | $19.98 | $30.87 | 284,100 | — | — |
| 2013-06-17 | $19.59 | $30.27 | 225,200 | — | — |
| 2013-06-14 | $19.61 | $30.30 | 165,900 | — | — |
| 2013-06-13 | $20.19 | $31.20 | 108,000 | — | — |
| 2013-06-12 | $19.78 | $30.57 | 135,000 | — | — |
| 2013-06-11 | $20.14 | $31.12 | 99,500 | — | — |
| 2013-06-10 | $20.55 | $31.76 | 111,700 | — | — |
| 2013-06-07 | $20.26 | $31.31 | 150,000 | — | — |
| 2013-06-06 | $20.18 | $31.18 | 352,500 | — | — |
| 2013-06-05 | $19.43 | $30.02 | 345,200 | — | — |
| 2013-06-04 | $20.01 | $30.92 | 376,800 | — | — |
| 2013-06-03 | $20.57 | $31.79 | 389,400 | — | — |
| 2013-05-31 | $20.29 | $31.35 | 345,000 | — | — |
| 2013-05-30 | $20.99 | $32.44 | 125,000 | — | — |
| 2013-05-29 | $20.69 | $31.96 | 96,700 | — | — |
| 2013-05-28 | $20.82 | $32.16 | 163,800 | — | — |
| 2013-05-24 | $20.37 | $31.46 | 139,500 | — | — |
| 2013-05-23 | $20.22 | $31.23 | 429,800 | — | — |
| 2013-05-22 | $20.17 | $31.15 | 332,300 | — | — |
| 2013-05-21 | $20.93 | $32.33 | 158,700 | — | — |
| 2013-05-20 | $20.80 | $32.13 | 219,000 | — | — |
| 2013-05-17 | $20.63 | $31.86 | 224,300 | — | — |
| 2013-05-16 | $20.40 | $31.51 | 152,400 | — | — |
| 2013-05-15 | $20.50 | $31.66 | 206,900 | — | — |
| 2013-05-14 | $20.47 | $31.62 | 174,000 | — | — |
| 2013-05-13 | $20.19 | $31.18 | 175,000 | — | — |
| 2013-05-10 | $20.03 | $30.94 | 135,900 | — | — |
| 2013-05-09 | $19.90 | $30.74 | 120,400 | — | — |
| 2013-05-08 | $20.11 | $31.06 | 345,500 | — | — |
| 2013-05-07 | $20.52 | $31.69 | 256,000 | — | — |
| 2013-05-06 | $20.01 | $30.91 | 194,400 | — | — |
| 2013-05-03 | $19.77 | $30.54 | 220,600 | — | — |
| 2013-05-02 | $19.47 | $30.07 | 379,600 | — | — |
| 2013-05-01 | $18.91 | $29.21 | 436,000 | — | — |
| 2013-04-30 | $19.71 | $30.44 | 301,300 | — | — |
| 2013-04-29 | $19.53 | $30.16 | 131,100 | — | — |
| 2013-04-26 | $19.45 | $30.04 | 301,700 | — | — |
| 2013-04-25 | $19.63 | $30.32 | 408,800 | — | — |
| 2013-04-24 | $19.39 | $29.95 | 202,500 | — | — |
| 2013-04-23 | $19.27 | $29.76 | 274,200 | — | — |
| 2013-04-22 | $18.93 | $29.24 | 345,200 | — | — |
| 2013-04-19 | $18.91 | $29.21 | 353,600 | — | — |
| 2013-04-18 | $18.80 | $29.04 | 573,900 | — | — |
| 2013-04-17 | $18.37 | $28.37 | 625,800 | — | — |
| 2013-04-16 | $18.71 | $28.90 | 299,400 | — | — |
| 2013-04-15 | $18.40 | $28.42 | 482,800 | — | — |
| 2013-04-12 | $19.21 | $29.67 | 196,600 | — | — |
| 2013-04-11 | $19.40 | $29.96 | 174,100 | — | — |
| 2013-04-10 | $19.49 | $30.10 | 170,900 | — | — |
| 2013-04-09 | $19.15 | $29.58 | 198,500 | — | — |
| 2013-04-08 | $19.25 | $29.73 | 154,600 | — | — |
| 2013-04-05 | $19.05 | $29.42 | 279,600 | — | — |
| 2013-04-04 | $19.29 | $29.79 | 194,100 | — | — |
| 2013-04-03 | $19.00 | $29.35 | 305,900 | — | — |
| 2013-04-02 | $19.33 | $29.86 | 218,200 | — | — |
| 2013-04-01 | $19.61 | $30.29 | 320,700 | — | — |
| 2013-03-28 | $20.12 | $31.08 | 223,100 | — | — |
| 2013-03-27 | $20.16 | $31.14 | 184,400 | — | — |
| 2013-03-26 | $20.09 | $31.03 | 132,400 | — | — |
| 2013-03-25 | $20.02 | $30.92 | 238,400 | — | — |
| 2013-03-22 | $20.12 | $31.08 | 176,500 | — | — |
| 2013-03-21 | $20.11 | $31.06 | 253,900 | — | — |
| 2013-03-20 | $20.66 | $31.91 | 273,400 | — | — |
| 2013-03-19 | $20.36 | $31.45 | 165,200 | — | — |
| 2013-03-18 | $20.24 | $31.26 | 188,200 | — | — |
| 2013-03-15 | $20.58 | $31.79 | 878,600 | — | — |
| 2013-03-14 | $20.57 | $31.77 | 235,500 | — | — |
| 2013-03-13 | $20.39 | $31.49 | 159,400 | — | — |
| 2013-03-12 | $20.15 | $31.12 | 160,300 | — | — |
| 2013-03-11 | $20.08 | $31.01 | 152,600 | — | — |
| 2013-03-08 | $20.05 | $30.97 | 222,300 | — | — |
| 2013-03-07 | $19.95 | $30.81 | 207,900 | — | — |
| 2013-03-06 | $19.78 | $30.55 | 337,400 | — | — |
| 2013-03-05 | $19.87 | $30.69 | 309,800 | — | — |
| 2013-03-04 | $19.61 | $30.29 | 207,800 | — | — |
| 2013-03-01 | $19.33 | $29.86 | 443,200 | — | — |
| 2013-02-28 | $19.49 | $30.10 | 233,600 | — | — |
| 2013-02-27 | $19.56 | $30.20 | 189,600 | — | — |
| 2013-02-26 | $19.46 | $30.04 | 180,800 | — | — |
| 2013-02-25 | $19.27 | $29.75 | 382,000 | — | — |
| 2013-02-22 | $19.79 | $30.55 | 388,100 | — | — |
| 2013-02-21 | $19.45 | $30.03 | 298,200 | — | — |
| 2013-02-20 | $19.74 | $30.47 | 328,200 | — | — |
| 2013-02-19 | $20.32 | $31.37 | 214,500 | — | — |
| 2013-02-15 | $20.14 | $31.09 | 224,900 | — | — |
| 2013-02-14 | $20.11 | $31.04 | 126,600 | — | — |
| 2013-02-13 | $20.29 | $31.32 | 244,000 | — | — |
| 2013-02-12 | $20.06 | $30.97 | 249,200 | — | — |
| 2013-02-11 | $19.87 | $30.67 | 204,900 | — | — |
| 2013-02-08 | $19.85 | $30.64 | 225,000 | — | — |
| 2013-02-07 | $19.74 | $30.47 | 120,900 | — | — |
| 2013-02-06 | $19.65 | $30.33 | 191,700 | — | — |
| 2013-02-05 | $19.67 | $30.37 | 358,700 | — | — |
| 2013-02-04 | $19.46 | $30.04 | 226,200 | — | — |
| 2013-02-01 | $19.69 | $30.40 | 287,100 | — | — |
| 2013-01-31 | $19.41 | $29.96 | 283,600 | — | — |
| 2013-01-30 | $19.46 | $30.04 | 277,800 | — | — |
| 2013-01-29 | $19.50 | $30.10 | 271,000 | — | — |
| 2013-01-28 | $19.48 | $30.07 | 253,800 | — | — |
| 2013-01-25 | $19.26 | $29.73 | 412,200 | — | — |
| 2013-01-24 | $19.06 | $29.42 | 789,200 | — | — |
| 2013-01-23 | $19.78 | $30.53 | 219,900 | — | — |
| 2013-01-22 | $19.97 | $30.83 | 477,600 | — | — |
| 2013-01-18 | $19.59 | $30.24 | 477,400 | — | — |
| 2013-01-17 | $19.77 | $30.52 | 279,200 | — | — |
| 2013-01-16 | $19.63 | $30.30 | 225,500 | — | — |
| 2013-01-15 | $19.56 | $30.20 | 264,700 | — | — |
| 2013-01-14 | $19.18 | $29.61 | 476,600 | — | — |
| 2013-01-11 | $19.24 | $29.70 | 322,100 | — | — |
| 2013-01-10 | $19.81 | $30.58 | 177,300 | — | — |
| 2013-01-09 | $19.78 | $30.53 | 264,000 | — | — |
| 2013-01-08 | $19.53 | $30.15 | 265,500 | — | — |
| 2013-01-07 | $19.72 | $30.44 | 210,400 | — | — |
| 2013-01-04 | $19.75 | $30.49 | 442,100 | — | — |
| 2013-01-03 | $19.55 | $30.18 | 682,200 | — | — |
| 2013-01-02 | $19.98 | $30.84 | 685,200 | — | — |