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
- 1996-02-23 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 | $27.14 | $30.22 | 64,500 | — | — |
| 2013-12-30 | $27.19 | $30.27 | 34,800 | — | — |
| 2013-12-27 | $27.44 | $30.55 | 62,400 | — | — |
| 2013-12-26 | $28.07 | $31.25 | 45,600 | — | — |
| 2013-12-24 | $27.47 | $30.58 | 51,800 | — | — |
| 2013-12-23 | $27.46 | $30.57 | 80,800 | — | — |
| 2013-12-20 | $27.36 | $30.46 | 162,000 | — | — |
| 2013-12-19 | $27.08 | $30.15 | 125,400 | — | — |
| 2013-12-18 | $27.05 | $30.12 | 91,300 | — | — |
| 2013-12-17 | $26.88 | $29.93 | 36,500 | — | — |
| 2013-12-16 | $26.86 | $29.90 | 91,800 | — | — |
| 2013-12-13 | $26.56 | $29.57 | 102,600 | — | — |
| 2013-12-12 | $26.30 | $29.28 | 90,500 | — | — |
| 2013-12-11 | $26.42 | $29.41 | 81,600 | — | — |
| 2013-12-10 | $26.81 | $29.85 | 70,000 | — | — |
| 2013-12-09 | $27.04 | $30.11 | 63,400 | — | — |
| 2013-12-06 | $26.93 | $29.98 | 215,100 | — | — |
| 2013-12-05 | $27.01 | $30.07 | 39,000 | — | — |
| 2013-12-04 | $27.00 | $30.06 | 105,300 | — | — |
| 2013-12-03 | $26.87 | $29.92 | 67,400 | — | — |
| 2013-12-02 | $26.42 | $29.41 | 83,100 | — | — |
| 2013-11-29 | $27.70 | $30.84 | 30,800 | — | — |
| 2013-11-27 | $27.90 | $31.06 | 44,000 | — | — |
| 2013-11-26 | $27.10 | $30.17 | 62,100 | — | — |
| 2013-11-25 | $26.87 | $29.92 | 52,600 | — | — |
| 2013-11-22 | $26.17 | $29.14 | 67,300 | — | — |
| 2013-11-21 | $26.03 | $28.98 | 120,300 | — | — |
| 2013-11-20 | $25.82 | $28.75 | 56,700 | — | — |
| 2013-11-19 | $25.69 | $28.60 | 96,700 | — | — |
| 2013-11-18 | $26.34 | $29.33 | 53,500 | — | — |
| 2013-11-15 | $26.56 | $29.57 | 55,900 | — | — |
| 2013-11-14 | $26.25 | $29.23 | 22,900 | — | — |
| 2013-11-13 | $26.45 | $29.45 | 29,200 | — | — |
| 2013-11-12 | $26.26 | $29.24 | 27,800 | — | — |
| 2013-11-11 | $26.77 | $29.80 | 91,500 | — | — |
| 2013-11-08 | $26.93 | $29.98 | 76,400 | — | — |
| 2013-11-07 | $25.55 | $28.45 | 29,900 | — | — |
| 2013-11-06 | $26.48 | $29.48 | 36,600 | — | — |
| 2013-11-05 | $26.23 | $29.20 | 46,000 | — | — |
| 2013-11-04 | $26.45 | $29.45 | 107,900 | — | — |
| 2013-11-01 | $26.73 | $29.76 | 91,900 | — | — |
| 2013-10-31 | $26.01 | $28.96 | 99,500 | — | — |
| 2013-10-30 | $25.91 | $28.85 | 61,900 | — | — |
| 2013-10-29 | $26.41 | $29.40 | 92,200 | — | — |
| 2013-10-28 | $27.00 | $30.06 | 72,400 | — | — |
| 2013-10-25 | $26.94 | $29.99 | 67,500 | — | — |
| 2013-10-24 | $27.61 | $30.74 | 74,900 | — | — |
| 2013-10-23 | $25.67 | $28.58 | 36,600 | — | — |
| 2013-10-22 | $25.87 | $28.80 | 80,300 | — | — |
| 2013-10-21 | $25.38 | $28.26 | 32,200 | — | — |
| 2013-10-18 | $25.30 | $28.17 | 69,500 | — | — |
| 2013-10-17 | $25.00 | $27.83 | 36,600 | — | — |
| 2013-10-16 | $24.57 | $27.36 | 23,000 | — | — |
| 2013-10-15 | $24.80 | $27.61 | 55,200 | — | — |
| 2013-10-14 | $24.61 | $27.40 | 50,200 | — | — |
| 2013-10-11 | $24.48 | $27.25 | 27,600 | — | — |
| 2013-10-10 | $23.75 | $26.44 | 27,900 | — | — |
| 2013-10-09 | $23.14 | $25.76 | 38,400 | — | — |
| 2013-10-08 | $23.02 | $25.63 | 59,800 | — | — |
| 2013-10-07 | $23.14 | $25.76 | 28,700 | — | — |
| 2013-10-04 | $23.61 | $26.29 | 23,100 | — | — |
| 2013-10-03 | $23.75 | $26.44 | 32,700 | — | — |
| 2013-10-02 | $23.89 | $26.60 | 45,300 | — | — |
| 2013-10-01 | $24.37 | $27.13 | 60,000 | — | — |
| 2013-09-30 | $24.03 | $26.75 | 122,300 | — | — |
| 2013-09-27 | $24.20 | $26.94 | 97,600 | — | — |
| 2013-09-26 | $24.35 | $27.11 | 30,000 | — | — |
| 2013-09-25 | $24.32 | $27.08 | 44,100 | — | — |
| 2013-09-24 | $24.17 | $26.91 | 23,800 | — | — |
| 2013-09-23 | $23.98 | $26.70 | 44,600 | — | — |
| 2013-09-20 | $23.95 | $26.66 | 121,700 | — | — |
| 2013-09-19 | $23.87 | $26.58 | 31,500 | — | — |
| 2013-09-18 | $23.74 | $26.43 | 39,600 | — | — |
| 2013-09-17 | $23.54 | $26.21 | 21,700 | — | — |
| 2013-09-16 | $23.30 | $25.94 | 95,500 | — | — |
| 2013-09-13 | $23.10 | $25.72 | 19,600 | — | — |
| 2013-09-12 | $22.91 | $25.51 | 31,600 | — | — |
| 2013-09-11 | $22.76 | $25.34 | 87,000 | — | — |
| 2013-09-10 | $22.84 | $25.43 | 91,200 | — | — |
| 2013-09-09 | $22.78 | $25.36 | 77,200 | — | — |
| 2013-09-06 | $22.31 | $24.84 | 88,600 | — | — |
| 2013-09-05 | $22.28 | $24.81 | 49,100 | — | — |
| 2013-09-04 | $22.07 | $24.57 | 92,400 | — | — |
| 2013-09-03 | $22.09 | $24.59 | 53,300 | — | — |
| 2013-08-30 | $21.40 | $23.83 | 56,800 | — | — |
| 2013-08-29 | $22.14 | $24.65 | 45,800 | — | — |
| 2013-08-28 | $22.13 | $24.64 | 43,800 | — | — |
| 2013-08-27 | $21.96 | $24.45 | 57,700 | — | — |
| 2013-08-26 | $22.27 | $24.79 | 57,900 | — | — |
| 2013-08-23 | $22.29 | $24.82 | 42,900 | — | — |
| 2013-08-22 | $22.35 | $24.88 | 22,700 | — | — |
| 2013-08-21 | $22.07 | $24.57 | 58,900 | — | — |
| 2013-08-20 | $21.97 | $24.46 | 36,900 | — | — |
| 2013-08-19 | $21.69 | $24.15 | 35,600 | — | — |
| 2013-08-16 | $21.77 | $24.24 | 48,000 | — | — |
| 2013-08-15 | $21.70 | $24.16 | 72,300 | — | — |
| 2013-08-14 | $22.08 | $24.58 | 60,600 | — | — |
| 2013-08-13 | $22.10 | $24.61 | 71,200 | — | — |
| 2013-08-12 | $22.52 | $25.07 | 32,500 | — | — |
| 2013-08-09 | $22.20 | $24.72 | 65,300 | — | — |
| 2013-08-08 | $22.30 | $24.83 | 25,600 | — | — |
| 2013-08-07 | $22.18 | $24.69 | 39,100 | — | — |
| 2013-08-06 | $22.28 | $24.81 | 85,300 | — | — |
| 2013-08-05 | $21.99 | $24.48 | 106,900 | — | — |
| 2013-08-02 | $22.26 | $24.78 | 39,000 | — | — |
| 2013-08-01 | $22.51 | $25.06 | 44,900 | — | — |
| 2013-07-31 | $22.12 | $24.63 | 62,100 | — | — |
| 2013-07-30 | $22.08 | $24.58 | 76,400 | — | — |
| 2013-07-29 | $21.93 | $24.42 | 76,600 | — | — |
| 2013-07-26 | $22.28 | $24.81 | 197,600 | — | — |
| 2013-07-25 | $24.73 | $27.53 | 94,800 | — | — |
| 2013-07-24 | $24.57 | $27.36 | 61,100 | — | — |
| 2013-07-23 | $24.50 | $27.28 | 33,200 | — | — |
| 2013-07-22 | $24.82 | $27.63 | 44,300 | — | — |
| 2013-07-19 | $24.74 | $27.54 | 138,300 | — | — |
| 2013-07-18 | $25.23 | $28.09 | 42,700 | — | — |
| 2013-07-17 | $24.46 | $27.23 | 46,300 | — | — |
| 2013-07-16 | $24.02 | $26.74 | 48,200 | — | — |
| 2013-07-15 | $24.07 | $26.80 | 55,600 | — | — |
| 2013-07-12 | $23.88 | $26.59 | 79,600 | — | — |
| 2013-07-11 | $23.28 | $25.92 | 111,700 | — | — |
| 2013-07-10 | $23.23 | $25.86 | 48,400 | — | — |
| 2013-07-09 | $23.07 | $25.69 | 103,900 | — | — |
| 2013-07-08 | $22.89 | $25.48 | 77,600 | — | — |
| 2013-07-05 | $23.12 | $25.74 | 45,500 | — | — |
| 2013-07-03 | $22.35 | $24.88 | 18,200 | — | — |
| 2013-07-02 | $22.26 | $24.78 | 47,600 | — | — |
| 2013-07-01 | $21.93 | $24.42 | 53,400 | — | — |
| 2013-06-28 | $21.32 | $23.74 | 218,500 | — | — |
| 2013-06-27 | $21.97 | $24.46 | 58,800 | — | — |
| 2013-06-26 | $21.34 | $23.76 | 56,300 | — | — |
| 2013-06-25 | $21.87 | $24.35 | 89,600 | — | — |
| 2013-06-24 | $20.82 | $23.18 | 85,300 | — | — |
| 2013-06-21 | $20.97 | $23.35 | 108,000 | — | — |
| 2013-06-20 | $20.90 | $23.27 | 32,300 | — | — |
| 2013-06-19 | $21.28 | $23.69 | 41,100 | — | — |
| 2013-06-18 | $21.70 | $24.16 | 46,200 | — | — |
| 2013-06-17 | $21.13 | $23.53 | 33,900 | — | — |
| 2013-06-14 | $20.93 | $23.30 | 46,500 | — | — |
| 2013-06-13 | $21.13 | $23.53 | 99,400 | — | — |
| 2013-06-12 | $20.95 | $23.32 | 36,400 | — | — |
| 2013-06-11 | $20.99 | $23.37 | 22,700 | — | — |
| 2013-06-10 | $21.20 | $23.60 | 45,800 | — | — |
| 2013-06-07 | $21.22 | $23.63 | 34,200 | — | — |
| 2013-06-06 | $21.20 | $23.60 | 49,100 | — | — |
| 2013-06-05 | $21.16 | $23.56 | 86,000 | — | — |
| 2013-06-04 | $21.40 | $23.83 | 71,100 | — | — |
| 2013-06-03 | $21.72 | $24.18 | 216,200 | — | — |
| 2013-05-31 | $21.15 | $23.55 | 96,000 | — | — |
| 2013-05-30 | $21.21 | $23.61 | 87,700 | — | — |
| 2013-05-29 | $20.49 | $22.81 | 131,300 | — | — |
| 2013-05-28 | $21.11 | $23.50 | 118,900 | — | — |
| 2013-05-24 | $19.52 | $21.73 | 94,000 | — | — |
| 2013-05-23 | $18.94 | $21.09 | 125,900 | — | — |
| 2013-05-22 | $19.01 | $21.16 | 145,500 | — | — |
| 2013-05-21 | $18.99 | $21.14 | 209,100 | — | — |
| 2013-05-20 | $18.95 | $21.10 | 151,000 | — | — |
| 2013-05-17 | $19.00 | $21.15 | 338,900 | — | — |
| 2013-05-16 | $18.70 | $20.82 | 64,000 | — | — |
| 2013-05-15 | $18.70 | $20.82 | 67,900 | — | — |
| 2013-05-14 | $18.70 | $20.82 | 130,500 | — | — |
| 2013-05-13 | $18.70 | $20.82 | 94,400 | — | — |
| 2013-05-10 | $18.70 | $20.82 | 80,300 | — | — |
| 2013-05-09 | $18.78 | $20.91 | 93,100 | — | — |
| 2013-05-08 | $18.90 | $21.04 | 55,100 | — | — |
| 2013-05-07 | $18.99 | $21.14 | 40,400 | — | — |
| 2013-05-06 | $18.90 | $21.04 | 20,500 | — | — |
| 2013-05-03 | $18.98 | $21.13 | 60,100 | — | — |
| 2013-05-02 | $18.55 | $20.65 | 42,000 | — | — |
| 2013-05-01 | $18.29 | $20.36 | 95,500 | — | — |
| 2013-04-30 | $18.78 | $20.91 | 37,700 | — | — |
| 2013-04-29 | $18.57 | $20.67 | 29,900 | — | — |
| 2013-04-26 | $18.28 | $20.35 | 49,500 | — | — |
| 2013-04-25 | $18.52 | $20.62 | 20,800 | — | — |
| 2013-04-24 | $18.48 | $20.57 | 12,400 | — | — |
| 2013-04-23 | $18.47 | $20.56 | 25,500 | — | — |
| 2013-04-22 | $18.08 | $20.13 | 102,000 | — | — |
| 2013-04-19 | $18.09 | $20.14 | 228,600 | — | — |
| 2013-04-18 | $17.76 | $19.77 | 106,700 | — | — |
| 2013-04-17 | $17.73 | $19.74 | 58,500 | — | — |
| 2013-04-16 | $17.84 | $19.86 | 44,500 | — | — |
| 2013-04-15 | $17.59 | $19.58 | 140,000 | — | — |
| 2013-04-12 | $18.60 | $20.71 | 52,500 | — | — |
| 2013-04-11 | $18.90 | $21.04 | 80,200 | — | — |
| 2013-04-10 | $18.73 | $20.85 | 76,400 | — | — |
| 2013-04-09 | $18.16 | $20.22 | 54,600 | — | — |
| 2013-04-08 | $18.25 | $20.32 | 64,400 | — | — |
| 2013-04-05 | $18.50 | $20.60 | 44,800 | — | — |
| 2013-04-04 | $18.44 | $20.53 | 32,100 | — | — |
| 2013-04-03 | $18.34 | $20.42 | 77,900 | — | — |
| 2013-04-02 | $19.02 | $21.18 | 138,200 | — | — |
| 2013-04-01 | $19.22 | $21.40 | 132,500 | — | — |
| 2013-03-28 | $19.25 | $21.43 | 147,700 | — | — |
| 2013-03-27 | $19.38 | $21.58 | 156,700 | — | — |
| 2013-03-26 | $19.78 | $22.02 | 139,000 | — | — |
| 2013-03-25 | $20.54 | $22.87 | 129,000 | — | — |
| 2013-03-22 | $20.69 | $23.04 | 45,400 | — | — |
| 2013-03-21 | $20.77 | $23.12 | 71,800 | — | — |
| 2013-03-20 | $20.84 | $23.20 | 57,800 | — | — |
| 2013-03-19 | $20.45 | $22.77 | 103,000 | — | — |
| 2013-03-18 | $20.41 | $22.72 | 68,900 | — | — |
| 2013-03-15 | $20.75 | $23.10 | 73,700 | — | — |
| 2013-03-14 | $20.47 | $22.79 | 174,600 | — | — |
| 2013-03-13 | $20.06 | $22.33 | 58,600 | — | — |
| 2013-03-12 | $20.07 | $22.34 | 44,900 | — | — |
| 2013-03-11 | $20.13 | $22.41 | 63,200 | — | — |
| 2013-03-08 | $20.30 | $22.60 | 58,200 | — | — |
| 2013-03-07 | $20.17 | $22.46 | 37,200 | — | — |
| 2013-03-06 | $20.14 | $22.42 | 35,700 | — | — |
| 2013-03-05 | $20.08 | $22.36 | 51,400 | — | — |
| 2013-03-04 | $19.66 | $21.89 | 33,500 | — | — |
| 2013-03-01 | $19.88 | $22.13 | 62,400 | — | — |
| 2013-02-28 | $19.62 | $21.84 | 53,000 | — | — |
| 2013-02-27 | $19.27 | $21.45 | 76,700 | — | — |
| 2013-02-26 | $19.68 | $21.91 | 71,100 | — | — |
| 2013-02-25 | $19.26 | $21.44 | 63,100 | — | — |
| 2013-02-22 | $20.00 | $22.27 | 61,500 | — | — |
| 2013-02-21 | $19.66 | $21.89 | 78,600 | — | — |
| 2013-02-20 | $20.26 | $22.56 | 116,600 | — | — |
| 2013-02-19 | $20.38 | $22.69 | 118,300 | — | — |
| 2013-02-15 | $20.11 | $22.39 | 78,200 | — | — |
| 2013-02-14 | $20.10 | $22.38 | 66,400 | — | — |
| 2013-02-13 | $20.08 | $22.36 | 122,000 | — | — |
| 2013-02-12 | $20.08 | $22.36 | 65,900 | — | — |
| 2013-02-11 | $19.91 | $22.17 | 62,700 | — | — |
| 2013-02-08 | $19.71 | $21.94 | 115,800 | — | — |
| 2013-02-07 | $19.32 | $21.51 | 127,800 | — | — |
| 2013-02-06 | $19.50 | $21.71 | 61,500 | — | — |
| 2013-02-05 | $19.32 | $21.51 | 111,000 | — | — |
| 2013-02-04 | $19.08 | $21.24 | 95,000 | — | — |
| 2013-02-01 | $19.27 | $21.45 | 126,400 | — | — |
| 2013-01-31 | $18.92 | $21.06 | 176,600 | — | — |
| 2013-01-30 | $18.38 | $20.46 | 149,100 | — | — |
| 2013-01-29 | $18.15 | $20.21 | 161,800 | — | — |
| 2013-01-28 | $17.64 | $19.64 | 122,700 | — | — |
| 2013-01-25 | $17.48 | $19.46 | 164,100 | — | — |
| 2013-01-24 | $16.22 | $18.06 | 92,800 | — | — |
| 2013-01-23 | $16.27 | $18.11 | 50,700 | — | — |
| 2013-01-22 | $16.17 | $18.00 | 49,700 | — | — |
| 2013-01-18 | $16.27 | $18.11 | 81,200 | — | — |
| 2013-01-17 | $16.50 | $18.37 | 65,100 | — | — |
| 2013-01-16 | $16.09 | $17.91 | 80,100 | — | — |
| 2013-01-15 | $16.14 | $17.97 | 23,600 | — | — |
| 2013-01-14 | $15.87 | $17.67 | 16,200 | — | — |
| 2013-01-11 | $16.16 | $17.99 | 22,800 | — | — |
| 2013-01-10 | $16.12 | $17.95 | 39,200 | — | — |
| 2013-01-09 | $15.97 | $17.78 | 68,800 | — | — |
| 2013-01-08 | $16.22 | $18.06 | 50,400 | — | — |
| 2013-01-07 | $16.33 | $18.18 | 68,100 | — | — |
| 2013-01-04 | $16.27 | $18.11 | 84,500 | — | — |
| 2013-01-03 | $16.29 | $18.14 | 38,400 | — | — |
| 2013-01-02 | $16.89 | $18.80 | 107,300 | — | — |