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
- 1991-12-31 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 | $23.69 | $104.02 | 1,148,800 | — | — |
| 2013-12-30 | $24.34 | $106.88 | 500,200 | — | — |
| 2013-12-27 | $24.11 | $105.87 | 945,600 | — | — |
| 2013-12-26 | $24.06 | $104.44 | 946,200 | — | — |
| 2013-12-24 | $24.00 | $104.18 | 240,300 | — | — |
| 2013-12-23 | $23.99 | $104.14 | 837,500 | — | — |
| 2013-12-20 | $23.89 | $103.70 | 1,342,900 | — | — |
| 2013-12-19 | $23.55 | $102.23 | 821,400 | — | — |
| 2013-12-18 | $23.65 | $102.66 | 998,600 | — | — |
| 2013-12-17 | $22.88 | $99.32 | 680,300 | — | — |
| 2013-12-16 | $22.44 | $97.41 | 589,400 | — | — |
| 2013-12-13 | $21.91 | $95.11 | 1,022,700 | — | — |
| 2013-12-12 | $21.95 | $95.28 | 359,100 | — | — |
| 2013-12-11 | $22.16 | $96.19 | 1,078,300 | — | — |
| 2013-12-10 | $22.39 | $97.19 | 507,300 | — | — |
| 2013-12-09 | $22.33 | $96.93 | 527,500 | — | — |
| 2013-12-06 | $22.05 | $95.71 | 637,900 | — | — |
| 2013-12-05 | $21.83 | $94.76 | 370,200 | — | — |
| 2013-12-04 | $21.85 | $94.85 | 434,300 | — | — |
| 2013-12-03 | $21.79 | $94.59 | 563,800 | — | — |
| 2013-12-02 | $22.02 | $95.58 | 460,100 | — | — |
| 2013-11-29 | $22.23 | $96.50 | 294,100 | — | — |
| 2013-11-27 | $22.36 | $97.06 | 390,400 | — | — |
| 2013-11-26 | $21.94 | $95.24 | 843,600 | — | — |
| 2013-11-25 | $22.11 | $95.97 | 483,200 | — | — |
| 2013-11-22 | $22.57 | $97.97 | 262,100 | — | — |
| 2013-11-21 | $22.65 | $98.32 | 498,400 | — | — |
| 2013-11-20 | $22.69 | $98.49 | 489,300 | — | — |
| 2013-11-19 | $23.08 | $100.19 | 354,400 | — | — |
| 2013-11-18 | $23.26 | $100.97 | 625,000 | — | — |
| 2013-11-15 | $23.65 | $102.66 | 337,400 | — | — |
| 2013-11-14 | $23.72 | $102.96 | 312,300 | — | — |
| 2013-11-13 | $23.50 | $102.01 | 483,000 | — | — |
| 2013-11-12 | $23.42 | $101.66 | 272,600 | — | — |
| 2013-11-11 | $23.57 | $102.31 | 208,500 | — | — |
| 2013-11-08 | $23.52 | $102.10 | 658,200 | — | — |
| 2013-11-07 | $23.44 | $101.75 | 459,600 | — | — |
| 2013-11-06 | $24.02 | $104.27 | 269,200 | — | — |
| 2013-11-05 | $24.12 | $104.70 | 281,000 | — | — |
| 2013-11-04 | $24.57 | $106.65 | 391,700 | — | — |
| 2013-11-01 | $24.81 | $107.69 | 561,900 | — | — |
| 2013-10-31 | $24.60 | $106.78 | 801,800 | — | — |
| 2013-10-30 | $24.91 | $108.13 | 1,319,500 | — | — |
| 2013-10-29 | $24.96 | $108.35 | 1,097,400 | — | — |
| 2013-10-28 | $24.72 | $107.30 | 819,200 | — | — |
| 2013-10-25 | $24.90 | $108.09 | 834,000 | — | — |
| 2013-10-24 | $23.90 | $103.74 | 826,600 | — | — |
| 2013-10-23 | $23.65 | $102.66 | 631,500 | — | — |
| 2013-10-22 | $23.95 | $103.96 | 629,000 | — | — |
| 2013-10-21 | $23.85 | $103.53 | 471,300 | — | — |
| 2013-10-18 | $23.84 | $103.48 | 989,500 | — | — |
| 2013-10-17 | $24.24 | $105.22 | 988,600 | — | — |
| 2013-10-16 | $23.95 | $103.96 | 418,600 | — | — |
| 2013-10-15 | $23.69 | $102.83 | 556,500 | — | — |
| 2013-10-14 | $24.01 | $104.22 | 855,200 | — | — |
| 2013-10-11 | $24.18 | $104.96 | 753,200 | — | — |
| 2013-10-10 | $23.76 | $103.14 | 917,100 | — | — |
| 2013-10-09 | $22.80 | $98.97 | 764,400 | — | — |
| 2013-10-08 | $22.43 | $97.36 | 653,900 | — | — |
| 2013-10-07 | $22.60 | $98.10 | 618,900 | — | — |
| 2013-10-04 | $22.57 | $97.97 | 264,900 | — | — |
| 2013-10-03 | $22.58 | $98.01 | 749,500 | — | — |
| 2013-10-02 | $23.17 | $100.58 | 611,500 | — | — |
| 2013-10-01 | $23.19 | $100.66 | 1,514,900 | — | — |
| 2013-09-30 | $23.10 | $100.27 | 884,600 | — | — |
| 2013-09-27 | $23.89 | $103.70 | 289,600 | — | — |
| 2013-09-26 | $23.94 | $103.92 | 431,200 | — | — |
| 2013-09-25 | $23.95 | $102.77 | 454,000 | — | — |
| 2013-09-24 | $23.71 | $101.74 | 466,700 | — | — |
| 2013-09-23 | $24.05 | $103.20 | 553,200 | — | — |
| 2013-09-20 | $24.25 | $104.06 | 721,200 | — | — |
| 2013-09-19 | $24.72 | $106.07 | 707,100 | — | — |
| 2013-09-18 | $24.70 | $105.99 | 638,700 | — | — |
| 2013-09-17 | $23.61 | $101.31 | 144,500 | — | — |
| 2013-09-16 | $23.73 | $101.82 | 218,500 | — | — |
| 2013-09-13 | $23.42 | $100.49 | 230,200 | — | — |
| 2013-09-12 | $23.48 | $100.75 | 606,300 | — | — |
| 2013-09-11 | $23.71 | $101.74 | 413,800 | — | — |
| 2013-09-10 | $23.47 | $100.71 | 356,700 | — | — |
| 2013-09-09 | $23.77 | $102.00 | 421,500 | — | — |
| 2013-09-06 | $23.11 | $99.16 | 317,100 | — | — |
| 2013-09-05 | $22.64 | $97.15 | 434,600 | — | — |
| 2013-09-04 | $22.84 | $98.00 | 492,100 | — | — |
| 2013-09-03 | $22.70 | $97.40 | 1,172,500 | — | — |
| 2013-08-30 | $22.78 | $97.75 | 1,007,100 | — | — |
| 2013-08-29 | $23.18 | $99.46 | 403,100 | — | — |
| 2013-08-28 | $23.24 | $99.72 | 315,700 | — | — |
| 2013-08-27 | $23.43 | $100.54 | 312,700 | — | — |
| 2013-08-26 | $23.61 | $101.31 | 484,500 | — | — |
| 2013-08-23 | $23.64 | $101.44 | 423,000 | — | — |
| 2013-08-22 | $23.22 | $99.64 | 728,100 | — | — |
| 2013-08-21 | $22.91 | $98.31 | 569,400 | — | — |
| 2013-08-20 | $23.13 | $99.25 | 619,300 | — | — |
| 2013-08-19 | $22.63 | $97.10 | 587,900 | — | — |
| 2013-08-16 | $23.16 | $99.38 | 371,500 | — | — |
| 2013-08-15 | $23.81 | $102.17 | 422,700 | — | — |
| 2013-08-14 | $24.47 | $105.00 | 284,800 | — | — |
| 2013-08-13 | $24.42 | $104.78 | 350,800 | — | — |
| 2013-08-12 | $24.87 | $106.72 | 201,100 | — | — |
| 2013-08-09 | $25.11 | $107.75 | 313,200 | — | — |
| 2013-08-08 | $24.92 | $106.93 | 326,200 | — | — |
| 2013-08-07 | $25.25 | $108.35 | 516,800 | — | — |
| 2013-08-06 | $24.99 | $107.23 | 388,000 | — | — |
| 2013-08-05 | $25.04 | $107.44 | 585,500 | — | — |
| 2013-08-02 | $25.25 | $108.35 | 760,200 | — | — |
| 2013-08-01 | $25.78 | $110.62 | 1,207,000 | — | — |
| 2013-07-31 | $25.48 | $109.33 | 1,701,900 | — | — |
| 2013-07-30 | $26.17 | $112.29 | 732,300 | — | — |
| 2013-07-29 | $26.47 | $113.58 | 987,900 | — | — |
| 2013-07-26 | $26.66 | $114.40 | 1,167,900 | — | — |
| 2013-07-25 | $27.75 | $119.07 | 603,400 | — | — |
| 2013-07-24 | $27.59 | $118.39 | 529,600 | — | — |
| 2013-07-23 | $28.55 | $122.51 | 304,900 | — | — |
| 2013-07-22 | $28.70 | $123.15 | 380,200 | — | — |
| 2013-07-19 | $28.44 | $122.03 | 431,100 | — | — |
| 2013-07-18 | $28.55 | $122.51 | 816,400 | — | — |
| 2013-07-17 | $27.54 | $118.17 | 398,100 | — | — |
| 2013-07-16 | $27.58 | $118.34 | 658,900 | — | — |
| 2013-07-15 | $27.51 | $118.04 | 284,700 | — | — |
| 2013-07-12 | $27.36 | $117.40 | 456,200 | — | — |
| 2013-07-11 | $27.39 | $117.53 | 623,900 | — | — |
| 2013-07-10 | $26.77 | $114.87 | 2,081,100 | — | — |
| 2013-07-09 | $26.72 | $114.65 | 508,800 | — | — |
| 2013-07-08 | $26.22 | $112.51 | 304,800 | — | — |
| 2013-07-05 | $26.21 | $112.47 | 740,700 | — | — |
| 2013-07-03 | $26.20 | $112.42 | 641,800 | — | — |
| 2013-07-02 | $26.02 | $111.65 | 610,700 | — | — |
| 2013-07-01 | $25.52 | $109.50 | 817,300 | — | — |
| 2013-06-28 | $25.50 | $109.42 | 732,900 | — | — |
| 2013-06-27 | $25.54 | $109.59 | 523,300 | — | — |
| 2013-06-26 | $24.92 | $106.93 | 620,100 | — | — |
| 2013-06-25 | $24.93 | $105.79 | 936,100 | — | — |
| 2013-06-24 | $24.43 | $103.67 | 595,700 | — | — |
| 2013-06-21 | $24.70 | $104.82 | 935,900 | — | — |
| 2013-06-20 | $24.59 | $104.35 | 650,800 | — | — |
| 2013-06-19 | $25.65 | $108.85 | 332,600 | — | — |
| 2013-06-18 | $26.59 | $112.84 | 397,600 | — | — |
| 2013-06-17 | $26.43 | $112.16 | 476,700 | — | — |
| 2013-06-14 | $26.43 | $112.16 | 343,100 | — | — |
| 2013-06-13 | $26.16 | $111.01 | 524,900 | — | — |
| 2013-06-12 | $25.31 | $107.41 | 380,700 | — | — |
| 2013-06-11 | $25.60 | $108.64 | 266,100 | — | — |
| 2013-06-10 | $26.03 | $110.46 | 300,100 | — | — |
| 2013-06-07 | $26.33 | $111.73 | 379,300 | — | — |
| 2013-06-06 | $26.35 | $111.82 | 428,800 | — | — |
| 2013-06-05 | $25.88 | $109.82 | 503,400 | — | — |
| 2013-06-04 | $26.06 | $110.59 | 429,500 | — | — |
| 2013-06-03 | $26.62 | $112.96 | 639,200 | — | — |
| 2013-05-31 | $26.63 | $113.01 | 928,700 | — | — |
| 2013-05-30 | $26.74 | $113.47 | 807,200 | — | — |
| 2013-05-29 | $27.03 | $114.70 | 900,200 | — | — |
| 2013-05-28 | $27.93 | $118.52 | 689,400 | — | — |
| 2013-05-24 | $28.29 | $120.05 | 419,700 | — | — |
| 2013-05-23 | $28.45 | $120.73 | 665,400 | — | — |
| 2013-05-22 | $28.80 | $122.22 | 596,300 | — | — |
| 2013-05-21 | $29.75 | $126.25 | 549,700 | — | — |
| 2013-05-20 | $29.41 | $124.80 | 572,700 | — | — |
| 2013-05-17 | $28.89 | $122.60 | 1,451,000 | — | — |
| 2013-05-16 | $28.94 | $122.81 | 313,600 | — | — |
| 2013-05-15 | $29.30 | $124.34 | 549,900 | — | — |
| 2013-05-14 | $29.17 | $123.79 | 492,200 | — | — |
| 2013-05-13 | $29.11 | $123.53 | 504,200 | — | — |
| 2013-05-10 | $29.21 | $123.96 | 299,600 | — | — |
| 2013-05-09 | $29.13 | $123.62 | 400,300 | — | — |
| 2013-05-08 | $29.31 | $124.38 | 995,900 | — | — |
| 2013-05-07 | $28.65 | $121.58 | 738,000 | — | — |
| 2013-05-06 | $28.62 | $121.45 | 545,900 | — | — |
| 2013-05-03 | $28.75 | $122.00 | 286,600 | — | — |
| 2013-05-02 | $28.71 | $121.83 | 464,300 | — | — |
| 2013-05-01 | $28.49 | $120.90 | 548,300 | — | — |
| 2013-04-30 | $28.99 | $123.02 | 600,400 | — | — |
| 2013-04-29 | $28.85 | $122.43 | 444,800 | — | — |
| 2013-04-26 | $28.58 | $121.28 | 329,600 | — | — |
| 2013-04-25 | $28.94 | $122.81 | 510,500 | — | — |
| 2013-04-24 | $28.85 | $122.43 | 543,000 | — | — |
| 2013-04-23 | $28.85 | $122.43 | 566,200 | — | — |
| 2013-04-22 | $28.55 | $121.15 | 396,500 | — | — |
| 2013-04-19 | $28.62 | $121.45 | 451,400 | — | — |
| 2013-04-18 | $28.25 | $119.88 | 448,000 | — | — |
| 2013-04-17 | $28.05 | $119.03 | 619,200 | — | — |
| 2013-04-16 | $28.41 | $120.56 | 680,100 | — | — |
| 2013-04-15 | $28.12 | $119.33 | 1,041,300 | — | — |
| 2013-04-12 | $28.83 | $122.34 | 623,800 | — | — |
| 2013-04-11 | $28.80 | $122.22 | 931,300 | — | — |
| 2013-04-10 | $28.38 | $120.43 | 1,106,100 | — | — |
| 2013-04-09 | $28.17 | $119.54 | 649,200 | — | — |
| 2013-04-08 | $27.88 | $118.31 | 528,400 | — | — |
| 2013-04-05 | $27.52 | $116.78 | 554,100 | — | — |
| 2013-04-04 | $27.36 | $116.10 | 526,000 | — | — |
| 2013-04-03 | $26.76 | $113.56 | 800,900 | — | — |
| 2013-04-02 | $26.80 | $113.73 | 542,300 | — | — |
| 2013-04-01 | $26.71 | $113.35 | 615,000 | — | — |
| 2013-03-28 | $26.68 | $113.22 | 1,429,500 | — | — |
| 2013-03-27 | $26.73 | $113.43 | 599,000 | — | — |
| 2013-03-26 | $26.44 | $112.20 | 682,400 | — | — |
| 2013-03-25 | $26.55 | $111.50 | 579,400 | — | — |
| 2013-03-22 | $26.64 | $111.88 | 522,800 | — | — |
| 2013-03-21 | $26.52 | $111.37 | 988,700 | — | — |
| 2013-03-20 | $26.79 | $112.51 | 871,900 | — | — |
| 2013-03-19 | $26.38 | $110.79 | 540,800 | — | — |
| 2013-03-18 | $26.77 | $112.42 | 722,500 | — | — |
| 2013-03-15 | $26.92 | $113.05 | 773,100 | — | — |
| 2013-03-14 | $26.94 | $113.14 | 2,050,600 | — | — |
| 2013-03-13 | $27.25 | $114.44 | 484,200 | — | — |
| 2013-03-12 | $27.29 | $114.61 | 761,600 | — | — |
| 2013-03-11 | $27.42 | $115.15 | 852,000 | — | — |
| 2013-03-08 | $26.94 | $113.14 | 604,800 | — | — |
| 2013-03-07 | $26.27 | $110.32 | 438,900 | — | — |
| 2013-03-06 | $26.33 | $110.58 | 317,200 | — | — |
| 2013-03-05 | $26.50 | $111.29 | 551,400 | — | — |
| 2013-03-04 | $26.09 | $109.57 | 570,200 | — | — |
| 2013-03-01 | $25.85 | $108.56 | 796,100 | — | — |
| 2013-02-28 | $25.87 | $108.64 | 627,200 | — | — |
| 2013-02-27 | $25.85 | $108.56 | 453,400 | — | — |
| 2013-02-26 | $25.74 | $108.10 | 518,800 | — | — |
| 2013-02-25 | $25.20 | $105.83 | 430,800 | — | — |
| 2013-02-22 | $26.00 | $109.19 | 345,800 | — | — |
| 2013-02-21 | $25.75 | $108.14 | 297,300 | — | — |
| 2013-02-20 | $25.92 | $108.85 | 386,500 | — | — |
| 2013-02-19 | $26.28 | $110.37 | 771,900 | — | — |
| 2013-02-15 | $25.99 | $109.15 | 479,000 | — | — |
| 2013-02-14 | $26.06 | $109.44 | 485,800 | — | — |
| 2013-02-13 | $26.30 | $110.45 | 423,100 | — | — |
| 2013-02-12 | $26.31 | $110.49 | 804,600 | — | — |
| 2013-02-11 | $26.42 | $110.95 | 387,900 | — | — |
| 2013-02-08 | $26.69 | $112.09 | 912,200 | — | — |
| 2013-02-07 | $26.32 | $110.53 | 1,075,500 | — | — |
| 2013-02-06 | $26.36 | $110.70 | 639,300 | — | — |
| 2013-02-05 | $26.21 | $110.07 | 856,200 | — | — |
| 2013-02-04 | $26.27 | $110.32 | 635,900 | — | — |
| 2013-02-01 | $26.70 | $112.13 | 649,800 | — | — |
| 2013-01-31 | $26.46 | $111.12 | 555,900 | — | — |
| 2013-01-30 | $26.65 | $111.92 | 523,600 | — | — |
| 2013-01-29 | $27.10 | $113.81 | 913,800 | — | — |
| 2013-01-28 | $27.12 | $113.89 | 922,900 | — | — |
| 2013-01-25 | $27.14 | $113.98 | 498,500 | — | — |
| 2013-01-24 | $27.00 | $113.39 | 753,700 | — | — |
| 2013-01-23 | $27.00 | $113.39 | 580,800 | — | — |
| 2013-01-22 | $26.90 | $112.97 | 543,600 | — | — |
| 2013-01-18 | $26.28 | $110.37 | 208,300 | — | — |
| 2013-01-17 | $26.20 | $110.03 | 317,100 | — | — |
| 2013-01-16 | $26.10 | $109.61 | 532,900 | — | — |
| 2013-01-15 | $26.04 | $109.36 | 596,300 | — | — |
| 2013-01-14 | $25.30 | $106.25 | 683,200 | — | — |
| 2013-01-11 | $25.00 | $104.99 | 964,100 | — | — |
| 2013-01-10 | $25.26 | $106.08 | 1,800,000 | — | — |
| 2013-01-09 | $25.46 | $106.92 | 421,400 | — | — |
| 2013-01-08 | $25.55 | $107.30 | 287,700 | — | — |
| 2013-01-07 | $25.78 | $108.27 | 389,400 | — | — |
| 2013-01-04 | $25.56 | $107.34 | 297,600 | — | — |
| 2013-01-03 | $25.44 | $106.84 | 384,900 | — | — |
| 2013-01-02 | $25.39 | $106.63 | 692,400 | — | — |