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
- 1992-09-24 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 | $24.11 | $50.49 | 181,600 | — | — |
| 2013-12-30 | $23.89 | $49.53 | 189,600 | — | — |
| 2013-12-27 | $23.72 | $49.18 | 56,000 | — | — |
| 2013-12-26 | $23.37 | $48.45 | 72,700 | — | — |
| 2013-12-24 | $23.58 | $48.89 | 36,500 | — | — |
| 2013-12-23 | $23.32 | $48.35 | 65,400 | — | — |
| 2013-12-20 | $23.02 | $47.73 | 152,900 | — | — |
| 2013-12-19 | $23.31 | $48.33 | 163,100 | — | — |
| 2013-12-18 | $24.02 | $49.80 | 163,300 | — | — |
| 2013-12-17 | $24.23 | $50.24 | 271,300 | — | — |
| 2013-12-16 | $24.28 | $50.34 | 259,900 | — | — |
| 2013-12-13 | $23.67 | $49.08 | 341,900 | — | — |
| 2013-12-12 | $23.20 | $48.10 | 365,100 | — | — |
| 2013-12-11 | $23.44 | $48.60 | 163,300 | — | — |
| 2013-12-10 | $23.45 | $48.62 | 141,500 | — | — |
| 2013-12-09 | $23.64 | $49.01 | 159,000 | — | — |
| 2013-12-06 | $23.74 | $49.22 | 144,100 | — | — |
| 2013-12-05 | $23.55 | $48.83 | 137,500 | — | — |
| 2013-12-04 | $23.30 | $48.31 | 145,600 | — | — |
| 2013-12-03 | $23.33 | $48.37 | 160,300 | — | — |
| 2013-12-02 | $23.54 | $48.81 | 147,200 | — | — |
| 2013-11-29 | $24.28 | $50.34 | 140,700 | — | — |
| 2013-11-27 | $24.10 | $49.97 | 180,200 | — | — |
| 2013-11-26 | $23.78 | $49.30 | 248,800 | — | — |
| 2013-11-25 | $23.91 | $49.57 | 104,900 | — | — |
| 2013-11-22 | $23.96 | $49.68 | 125,300 | — | — |
| 2013-11-21 | $23.82 | $49.39 | 283,100 | — | — |
| 2013-11-20 | $24.04 | $49.84 | 61,200 | — | — |
| 2013-11-19 | $24.50 | $50.80 | 298,900 | — | — |
| 2013-11-18 | $24.93 | $51.69 | 238,000 | — | — |
| 2013-11-15 | $24.91 | $51.65 | 131,100 | — | — |
| 2013-11-14 | $24.73 | $51.27 | 162,100 | — | — |
| 2013-11-13 | $24.79 | $51.40 | 278,300 | — | — |
| 2013-11-12 | $25.39 | $52.64 | 153,200 | — | — |
| 2013-11-11 | $25.49 | $52.85 | 183,000 | — | — |
| 2013-11-08 | $25.80 | $53.49 | 219,300 | — | — |
| 2013-11-07 | $26.20 | $54.32 | 230,800 | — | — |
| 2013-11-06 | $26.37 | $54.67 | 182,900 | — | — |
| 2013-11-05 | $26.56 | $55.07 | 222,500 | — | — |
| 2013-11-04 | $26.94 | $55.86 | 207,400 | — | — |
| 2013-11-01 | $26.51 | $54.97 | 103,300 | — | — |
| 2013-10-31 | $26.69 | $55.34 | 77,000 | — | — |
| 2013-10-30 | $26.87 | $55.71 | 147,200 | — | — |
| 2013-10-29 | $26.83 | $55.63 | 107,600 | — | — |
| 2013-10-28 | $27.05 | $56.08 | 42,800 | — | — |
| 2013-10-25 | $27.38 | $56.77 | 163,400 | — | — |
| 2013-10-24 | $27.14 | $56.27 | 284,400 | — | — |
| 2013-10-23 | $27.23 | $56.46 | 65,600 | — | — |
| 2013-10-22 | $27.57 | $57.16 | 427,200 | — | — |
| 2013-10-21 | $27.49 | $57.00 | 142,700 | — | — |
| 2013-10-18 | $27.24 | $56.48 | 96,800 | — | — |
| 2013-10-17 | $27.53 | $57.08 | 484,500 | — | — |
| 2013-10-16 | $27.33 | $56.67 | 617,800 | — | — |
| 2013-10-15 | $27.14 | $56.27 | 117,700 | — | — |
| 2013-10-14 | $27.35 | $56.71 | 43,600 | — | — |
| 2013-10-11 | $27.30 | $56.60 | 127,500 | — | — |
| 2013-10-10 | $27.59 | $57.20 | 110,700 | — | — |
| 2013-10-09 | $26.89 | $55.75 | 89,400 | — | — |
| 2013-10-08 | $26.77 | $55.50 | 114,300 | — | — |
| 2013-10-07 | $26.92 | $55.82 | 104,900 | — | — |
| 2013-10-04 | $27.19 | $56.37 | 83,900 | — | — |
| 2013-10-03 | $27.27 | $56.54 | 189,800 | — | — |
| 2013-10-02 | $27.60 | $57.23 | 259,900 | — | — |
| 2013-10-01 | $27.04 | $56.06 | 534,500 | — | — |
| 2013-09-30 | $26.61 | $55.17 | 336,300 | — | — |
| 2013-09-27 | $26.50 | $54.94 | 214,600 | — | — |
| 2013-09-26 | $26.58 | $55.11 | 121,300 | — | — |
| 2013-09-25 | $26.58 | $55.11 | 355,700 | — | — |
| 2013-09-24 | $26.76 | $55.48 | 197,600 | — | — |
| 2013-09-23 | $26.82 | $55.61 | 246,900 | — | — |
| 2013-09-20 | $26.69 | $55.34 | 92,000 | — | — |
| 2013-09-19 | $26.90 | $55.77 | 212,100 | — | — |
| 2013-09-18 | $26.88 | $55.73 | 251,300 | — | — |
| 2013-09-17 | $26.52 | $54.99 | 183,600 | — | — |
| 2013-09-16 | $26.59 | $55.13 | 199,200 | — | — |
| 2013-09-13 | $26.40 | $54.74 | 2,160,600 | — | — |
| 2013-09-12 | $26.68 | $55.32 | 514,500 | — | — |
| 2013-09-11 | $26.96 | $55.90 | 500,000 | — | — |
| 2013-09-10 | $28.12 | $58.30 | 192,200 | — | — |
| 2013-09-09 | $28.55 | $59.19 | 78,600 | — | — |
| 2013-09-06 | $28.50 | $59.09 | 654,900 | — | — |
| 2013-09-05 | $26.67 | $55.30 | 159,600 | — | — |
| 2013-09-04 | $26.55 | $55.05 | 73,600 | — | — |
| 2013-09-03 | $26.76 | $55.48 | 291,300 | — | — |
| 2013-08-30 | $26.41 | $54.76 | 428,200 | — | — |
| 2013-08-29 | $26.54 | $55.03 | 68,900 | — | — |
| 2013-08-28 | $26.51 | $54.97 | 52,600 | — | — |
| 2013-08-27 | $26.56 | $55.07 | 180,300 | — | — |
| 2013-08-26 | $26.85 | $55.67 | 59,300 | — | — |
| 2013-08-23 | $26.46 | $54.86 | 154,000 | — | — |
| 2013-08-22 | $26.43 | $54.80 | 216,100 | — | — |
| 2013-08-21 | $26.88 | $55.73 | 75,800 | — | — |
| 2013-08-20 | $27.64 | $57.31 | 88,800 | — | — |
| 2013-08-19 | $27.74 | $57.52 | 83,400 | — | — |
| 2013-08-16 | $28.19 | $58.45 | 36,200 | — | — |
| 2013-08-15 | $28.74 | $59.59 | 55,100 | — | — |
| 2013-08-14 | $29.42 | $61.00 | 231,500 | — | — |
| 2013-08-13 | $30.00 | $62.20 | 126,200 | — | — |
| 2013-08-12 | $29.61 | $61.39 | 102,700 | — | — |
| 2013-08-09 | $29.09 | $60.31 | 130,800 | — | — |
| 2013-08-08 | $28.74 | $59.59 | 152,400 | — | — |
| 2013-08-07 | $27.53 | $57.08 | 187,600 | — | — |
| 2013-08-06 | $27.78 | $57.60 | 127,100 | — | — |
| 2013-08-05 | $27.82 | $57.68 | 72,800 | — | — |
| 2013-08-02 | $27.44 | $56.89 | 345,200 | — | — |
| 2013-08-01 | $27.52 | $57.06 | 505,100 | — | — |
| 2013-07-31 | $27.19 | $56.37 | 176,900 | — | — |
| 2013-07-30 | $27.26 | $56.52 | 133,500 | — | — |
| 2013-07-29 | $28.07 | $58.20 | 58,300 | — | — |
| 2013-07-26 | $28.48 | $59.05 | 34,000 | — | — |
| 2013-07-25 | $28.44 | $58.97 | 97,300 | — | — |
| 2013-07-24 | $28.98 | $60.09 | 58,200 | — | — |
| 2013-07-23 | $29.46 | $61.08 | 58,700 | — | — |
| 2013-07-22 | $29.73 | $61.64 | 101,800 | — | — |
| 2013-07-19 | $29.28 | $60.71 | 81,200 | — | — |
| 2013-07-18 | $29.10 | $60.34 | 118,500 | — | — |
| 2013-07-17 | $28.80 | $59.71 | 87,200 | — | — |
| 2013-07-16 | $28.70 | $59.51 | 49,800 | — | — |
| 2013-07-15 | $29.00 | $60.13 | 58,500 | — | — |
| 2013-07-12 | $28.59 | $59.28 | 59,800 | — | — |
| 2013-07-11 | $28.54 | $59.17 | 50,800 | — | — |
| 2013-07-10 | $28.24 | $58.55 | 57,600 | — | — |
| 2013-07-09 | $28.29 | $58.66 | 193,000 | — | — |
| 2013-07-08 | $28.24 | $58.55 | 138,100 | — | — |
| 2013-07-05 | $27.60 | $57.23 | 125,600 | — | — |
| 2013-07-03 | $28.00 | $58.05 | 31,700 | — | — |
| 2013-07-02 | $28.01 | $58.08 | 80,600 | — | — |
| 2013-07-01 | $28.55 | $59.19 | 59,800 | — | — |
| 2013-06-28 | $28.61 | $59.32 | 203,600 | — | — |
| 2013-06-27 | $28.00 | $58.05 | 303,900 | — | — |
| 2013-06-26 | $27.35 | $56.71 | 171,200 | — | — |
| 2013-06-25 | $26.22 | $54.36 | 77,300 | — | — |
| 2013-06-24 | $25.70 | $53.29 | 95,700 | — | — |
| 2013-06-21 | $26.05 | $54.01 | 158,800 | — | — |
| 2013-06-20 | $25.90 | $53.70 | 177,400 | — | — |
| 2013-06-19 | $27.09 | $56.17 | 126,500 | — | — |
| 2013-06-18 | $27.46 | $56.93 | 104,500 | — | — |
| 2013-06-17 | $27.79 | $57.62 | 265,000 | — | — |
| 2013-06-14 | $27.19 | $56.37 | 95,100 | — | — |
| 2013-06-13 | $27.49 | $57.00 | 123,100 | — | — |
| 2013-06-12 | $27.08 | $56.15 | 142,700 | — | — |
| 2013-06-11 | $26.94 | $55.86 | 387,700 | — | — |
| 2013-06-10 | $26.37 | $54.67 | 144,900 | — | — |
| 2013-06-07 | $26.27 | $54.47 | 105,900 | — | — |
| 2013-06-06 | $26.84 | $55.65 | 328,400 | — | — |
| 2013-06-05 | $27.45 | $56.91 | 257,300 | — | — |
| 2013-06-04 | $27.20 | $56.40 | 209,800 | — | — |
| 2013-06-03 | $26.18 | $54.28 | 370,600 | — | — |
| 2013-05-31 | $26.67 | $55.30 | 223,700 | — | — |
| 2013-05-30 | $27.42 | $56.85 | 94,500 | — | — |
| 2013-05-29 | $27.59 | $57.20 | 179,000 | — | — |
| 2013-05-28 | $28.00 | $58.05 | 493,100 | — | — |
| 2013-05-24 | $29.20 | $60.54 | 115,300 | — | — |
| 2013-05-23 | $29.88 | $61.95 | 156,200 | — | — |
| 2013-05-22 | $29.99 | $62.18 | 272,800 | — | — |
| 2013-05-21 | $30.69 | $63.63 | 185,900 | — | — |
| 2013-05-20 | $31.25 | $64.79 | 74,400 | — | — |
| 2013-05-17 | $32.35 | $67.07 | 147,700 | — | — |
| 2013-05-16 | $32.58 | $67.55 | 112,200 | — | — |
| 2013-05-15 | $33.45 | $69.35 | 143,800 | — | — |
| 2013-05-14 | $33.38 | $69.21 | 52,900 | — | — |
| 2013-05-13 | $33.30 | $69.04 | 31,200 | — | — |
| 2013-05-10 | $32.93 | $68.28 | 70,500 | — | — |
| 2013-05-09 | $33.05 | $68.52 | 62,000 | — | — |
| 2013-05-08 | $33.09 | $68.61 | 63,000 | — | — |
| 2013-05-07 | $33.32 | $69.08 | 41,400 | — | — |
| 2013-05-06 | $33.15 | $68.73 | 45,300 | — | — |
| 2013-05-03 | $33.18 | $68.79 | 307,700 | — | — |
| 2013-05-02 | $34.70 | $71.95 | 173,600 | — | — |
| 2013-05-01 | $34.13 | $70.76 | 27,800 | — | — |
| 2013-04-30 | $34.53 | $71.59 | 216,400 | — | — |
| 2013-04-29 | $33.86 | $70.20 | 156,000 | — | — |
| 2013-04-26 | $33.47 | $69.40 | 165,200 | — | — |
| 2013-04-25 | $33.02 | $68.46 | 96,100 | — | — |
| 2013-04-24 | $32.64 | $67.67 | 66,000 | — | — |
| 2013-04-23 | $32.58 | $67.55 | 52,400 | — | — |
| 2013-04-22 | $31.88 | $66.10 | 107,700 | — | — |
| 2013-04-19 | $32.31 | $66.99 | 103,600 | — | — |
| 2013-04-18 | $31.68 | $65.68 | 187,000 | — | — |
| 2013-04-17 | $32.10 | $66.56 | 165,800 | — | — |
| 2013-04-16 | $31.48 | $65.27 | 129,900 | — | — |
| 2013-04-15 | $31.17 | $64.63 | 200,400 | — | — |
| 2013-04-12 | $31.76 | $65.85 | 152,200 | — | — |
| 2013-04-11 | $31.85 | $66.04 | 39,300 | — | — |
| 2013-04-10 | $32.21 | $66.78 | 230,800 | — | — |
| 2013-04-09 | $32.03 | $65.39 | 55,100 | — | — |
| 2013-04-08 | $32.50 | $66.35 | 117,700 | — | — |
| 2013-04-05 | $32.25 | $65.83 | 200,800 | — | — |
| 2013-04-04 | $32.40 | $66.14 | 96,000 | — | — |
| 2013-04-03 | $32.40 | $66.14 | 100,100 | — | — |
| 2013-04-02 | $32.76 | $66.88 | 60,800 | — | — |
| 2013-04-01 | $33.02 | $67.41 | 42,500 | — | — |
| 2013-03-28 | $33.08 | $67.53 | 49,900 | — | — |
| 2013-03-27 | $33.01 | $67.39 | 116,900 | — | — |
| 2013-03-26 | $33.02 | $67.41 | 105,700 | — | — |
| 2013-03-25 | $33.02 | $67.41 | 107,800 | — | — |
| 2013-03-22 | $33.82 | $69.04 | 146,000 | — | — |
| 2013-03-21 | $32.88 | $67.12 | 104,900 | — | — |
| 2013-03-20 | $32.51 | $66.37 | 768,000 | — | — |
| 2013-03-19 | $32.36 | $66.06 | 50,500 | — | — |
| 2013-03-18 | $32.43 | $66.20 | 201,300 | — | — |
| 2013-03-15 | $32.78 | $66.92 | 106,000 | — | — |
| 2013-03-14 | $33.02 | $67.41 | 71,200 | — | — |
| 2013-03-13 | $33.01 | $67.39 | 67,500 | — | — |
| 2013-03-12 | $33.02 | $67.41 | 34,000 | — | — |
| 2013-03-11 | $32.98 | $67.33 | 132,900 | — | — |
| 2013-03-08 | $32.64 | $66.63 | 133,600 | — | — |
| 2013-03-07 | $32.03 | $65.39 | 33,500 | — | — |
| 2013-03-06 | $32.57 | $66.49 | 89,200 | — | — |
| 2013-03-05 | $33.00 | $67.37 | 271,900 | — | — |
| 2013-03-04 | $32.85 | $67.06 | 128,800 | — | — |
| 2013-03-01 | $32.94 | $67.24 | 245,900 | — | — |
| 2013-02-28 | $32.69 | $66.73 | 70,700 | — | — |
| 2013-02-27 | $32.19 | $65.71 | 50,700 | — | — |
| 2013-02-26 | $32.23 | $65.79 | 37,300 | — | — |
| 2013-02-25 | $32.15 | $65.63 | 74,100 | — | — |
| 2013-02-22 | $32.36 | $66.06 | 32,700 | — | — |
| 2013-02-21 | $31.90 | $65.12 | 47,900 | — | — |
| 2013-02-20 | $32.04 | $65.41 | 63,900 | — | — |
| 2013-02-19 | $31.94 | $65.20 | 88,400 | — | — |
| 2013-02-15 | $31.99 | $65.30 | 26,200 | — | — |
| 2013-02-14 | $32.01 | $65.35 | 105,400 | — | — |
| 2013-02-13 | $31.83 | $64.98 | 184,600 | — | — |
| 2013-02-12 | $31.45 | $64.20 | 36,200 | — | — |
| 2013-02-11 | $31.17 | $63.63 | 94,500 | — | — |
| 2013-02-08 | $31.27 | $63.83 | 140,600 | — | — |
| 2013-02-07 | $31.47 | $64.24 | 45,500 | — | — |
| 2013-02-06 | $31.87 | $65.06 | 91,600 | — | — |
| 2013-02-05 | $32.16 | $65.65 | 28,000 | — | — |
| 2013-02-04 | $32.14 | $65.61 | 72,500 | — | — |
| 2013-02-01 | $32.12 | $65.57 | 155,100 | — | — |
| 2013-01-31 | $31.95 | $65.22 | 180,800 | — | — |
| 2013-01-30 | $32.57 | $66.49 | 88,900 | — | — |
| 2013-01-29 | $32.44 | $66.22 | 127,900 | — | — |
| 2013-01-28 | $32.38 | $66.10 | 41,900 | — | — |
| 2013-01-25 | $32.24 | $65.81 | 53,000 | — | — |
| 2013-01-24 | $32.35 | $66.04 | 47,000 | — | — |
| 2013-01-23 | $31.97 | $65.26 | 25,500 | — | — |
| 2013-01-22 | $32.03 | $65.39 | 84,500 | — | — |
| 2013-01-18 | $32.30 | $65.94 | 63,200 | — | — |
| 2013-01-17 | $31.98 | $65.28 | 68,800 | — | — |
| 2013-01-16 | $31.75 | $64.81 | 90,200 | — | — |
| 2013-01-15 | $31.75 | $64.81 | 69,400 | — | — |
| 2013-01-14 | $31.75 | $64.81 | 63,400 | — | — |
| 2013-01-11 | $31.43 | $64.16 | 23,000 | — | — |
| 2013-01-10 | $31.73 | $64.77 | 73,300 | — | — |
| 2013-01-09 | $31.75 | $64.81 | 139,200 | — | — |
| 2013-01-08 | $31.67 | $64.11 | 69,000 | — | — |
| 2013-01-07 | $31.52 | $63.81 | 79,300 | — | — |
| 2013-01-04 | $31.46 | $63.69 | 40,600 | — | — |
| 2013-01-03 | $31.49 | $63.75 | 85,400 | — | — |
| 2013-01-02 | $31.77 | $64.31 | 98,300 | — | — |