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
- 1992-06-16 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 | $27.49 | $33.41 | 171,800 | — | — |
| 2013-12-30 | $27.58 | $33.52 | 127,000 | — | — |
| 2013-12-27 | $27.91 | $33.92 | 166,400 | — | — |
| 2013-12-26 | $28.19 | $34.26 | 203,800 | — | — |
| 2013-12-24 | $28.02 | $34.05 | 51,600 | — | — |
| 2013-12-23 | $28.26 | $34.35 | 239,900 | — | — |
| 2013-12-20 | $27.41 | $33.31 | 720,000 | — | — |
| 2013-12-19 | $26.81 | $32.58 | 221,400 | — | — |
| 2013-12-18 | $27.08 | $32.91 | 371,500 | — | — |
| 2013-12-17 | $26.51 | $32.22 | 209,700 | — | — |
| 2013-12-16 | $26.71 | $32.46 | 146,800 | — | — |
| 2013-12-13 | $26.09 | $31.71 | 132,600 | — | — |
| 2013-12-12 | $26.26 | $31.92 | 108,400 | — | — |
| 2013-12-11 | $26.08 | $31.70 | 123,200 | — | — |
| 2013-12-10 | $26.41 | $32.10 | 127,400 | — | — |
| 2013-12-09 | $26.91 | $32.71 | 206,700 | — | — |
| 2013-12-06 | $26.94 | $32.74 | 163,300 | — | — |
| 2013-12-05 | $26.65 | $32.39 | 127,500 | — | — |
| 2013-12-04 | $26.72 | $32.47 | 131,800 | — | — |
| 2013-12-03 | $26.69 | $32.44 | 251,500 | — | — |
| 2013-12-02 | $27.05 | $32.88 | 237,100 | — | — |
| 2013-11-29 | $27.72 | $33.69 | 70,900 | — | — |
| 2013-11-27 | $27.77 | $33.75 | 104,100 | — | — |
| 2013-11-26 | $27.49 | $33.41 | 143,700 | — | — |
| 2013-11-25 | $27.40 | $33.30 | 103,200 | — | — |
| 2013-11-22 | $27.17 | $33.02 | 155,800 | — | — |
| 2013-11-21 | $26.99 | $32.80 | 167,700 | — | — |
| 2013-11-20 | $26.31 | $31.98 | 114,700 | — | — |
| 2013-11-19 | $26.42 | $32.11 | 121,200 | — | — |
| 2013-11-18 | $26.55 | $32.27 | 114,500 | — | — |
| 2013-11-15 | $26.61 | $32.34 | 167,300 | — | — |
| 2013-11-14 | $26.70 | $32.45 | 127,300 | — | — |
| 2013-11-13 | $26.69 | $32.44 | 204,600 | — | — |
| 2013-11-12 | $26.45 | $32.15 | 93,900 | — | — |
| 2013-11-11 | $26.54 | $32.26 | 140,600 | — | — |
| 2013-11-08 | $26.72 | $32.47 | 268,800 | — | — |
| 2013-11-07 | $25.88 | $31.45 | 208,400 | — | — |
| 2013-11-06 | $26.15 | $31.78 | 132,800 | — | — |
| 2013-11-05 | $25.94 | $31.53 | 364,200 | — | — |
| 2013-11-04 | $25.90 | $31.48 | 230,700 | — | — |
| 2013-11-01 | $25.80 | $31.22 | 271,500 | — | — |
| 2013-10-31 | $25.69 | $31.09 | 248,900 | — | — |
| 2013-10-30 | $25.95 | $31.40 | 155,300 | — | — |
| 2013-10-29 | $26.11 | $31.60 | 92,500 | — | — |
| 2013-10-28 | $25.98 | $31.44 | 272,700 | — | — |
| 2013-10-25 | $25.99 | $31.45 | 255,500 | — | — |
| 2013-10-24 | $25.57 | $30.94 | 200,500 | — | — |
| 2013-10-23 | $25.36 | $30.69 | 171,500 | — | — |
| 2013-10-22 | $25.39 | $30.73 | 150,200 | — | — |
| 2013-10-21 | $25.35 | $30.68 | 141,400 | — | — |
| 2013-10-18 | $25.34 | $30.67 | 316,300 | — | — |
| 2013-10-17 | $25.29 | $30.61 | 286,200 | — | — |
| 2013-10-16 | $25.15 | $30.44 | 178,800 | — | — |
| 2013-10-15 | $24.90 | $30.13 | 136,200 | — | — |
| 2013-10-14 | $25.05 | $30.32 | 185,800 | — | — |
| 2013-10-11 | $25.08 | $30.35 | 335,200 | — | — |
| 2013-10-10 | $24.65 | $29.83 | 481,300 | — | — |
| 2013-10-09 | $23.73 | $28.72 | 420,700 | — | — |
| 2013-10-08 | $23.68 | $28.66 | 524,800 | — | — |
| 2013-10-07 | $23.96 | $29.00 | 353,700 | — | — |
| 2013-10-04 | $24.40 | $29.53 | 200,200 | — | — |
| 2013-10-03 | $24.41 | $29.54 | 137,400 | — | — |
| 2013-10-02 | $24.75 | $29.95 | 133,000 | — | — |
| 2013-10-01 | $24.79 | $30.00 | 307,800 | — | — |
| 2013-09-30 | $24.70 | $29.89 | 359,200 | — | — |
| 2013-09-27 | $24.72 | $29.92 | 176,700 | — | — |
| 2013-09-26 | $24.85 | $30.07 | 137,900 | — | — |
| 2013-09-25 | $24.86 | $30.09 | 262,500 | — | — |
| 2013-09-24 | $24.90 | $30.13 | 318,500 | — | — |
| 2013-09-23 | $24.82 | $30.04 | 332,400 | — | — |
| 2013-09-20 | $24.86 | $30.09 | 1,209,000 | — | — |
| 2013-09-19 | $24.25 | $29.35 | 374,800 | — | — |
| 2013-09-18 | $24.66 | $29.84 | 396,800 | — | — |
| 2013-09-17 | $24.44 | $29.58 | 142,900 | — | — |
| 2013-09-16 | $24.14 | $29.21 | 166,800 | — | — |
| 2013-09-13 | $24.13 | $29.20 | 126,300 | — | — |
| 2013-09-12 | $24.01 | $29.06 | 169,300 | — | — |
| 2013-09-11 | $24.06 | $29.12 | 150,400 | — | — |
| 2013-09-10 | $24.27 | $29.37 | 140,500 | — | — |
| 2013-09-09 | $23.80 | $28.80 | 122,800 | — | — |
| 2013-09-06 | $23.59 | $28.55 | 156,500 | — | — |
| 2013-09-05 | $23.75 | $28.74 | 114,400 | — | — |
| 2013-09-04 | $23.61 | $28.57 | 155,200 | — | — |
| 2013-09-03 | $23.53 | $28.48 | 212,200 | — | — |
| 2013-08-30 | $23.20 | $28.08 | 130,200 | — | — |
| 2013-08-29 | $23.69 | $28.67 | 125,800 | — | — |
| 2013-08-28 | $23.56 | $28.51 | 113,900 | — | — |
| 2013-08-27 | $23.50 | $28.44 | 325,400 | — | — |
| 2013-08-26 | $23.93 | $28.96 | 116,100 | — | — |
| 2013-08-23 | $24.07 | $29.13 | 113,200 | — | — |
| 2013-08-22 | $24.17 | $29.25 | 95,700 | — | — |
| 2013-08-21 | $23.80 | $28.80 | 122,100 | — | — |
| 2013-08-20 | $24.23 | $29.32 | 180,800 | — | — |
| 2013-08-19 | $23.90 | $28.92 | 228,200 | — | — |
| 2013-08-16 | $24.09 | $29.15 | 272,300 | — | — |
| 2013-08-15 | $24.28 | $29.38 | 183,000 | — | — |
| 2013-08-14 | $24.57 | $29.73 | 121,200 | — | — |
| 2013-08-13 | $24.55 | $29.71 | 166,000 | — | — |
| 2013-08-12 | $24.49 | $29.64 | 122,000 | — | — |
| 2013-08-09 | $24.52 | $29.67 | 92,100 | — | — |
| 2013-08-08 | $24.53 | $29.69 | 105,900 | — | — |
| 2013-08-07 | $24.62 | $29.79 | 209,500 | — | — |
| 2013-08-06 | $24.94 | $30.18 | 154,100 | — | — |
| 2013-08-05 | $25.32 | $30.64 | 94,700 | — | — |
| 2013-08-02 | $25.47 | $30.70 | 115,200 | — | — |
| 2013-08-01 | $25.31 | $30.51 | 182,000 | — | — |
| 2013-07-31 | $24.98 | $30.11 | 294,400 | — | — |
| 2013-07-30 | $24.76 | $29.85 | 330,700 | — | — |
| 2013-07-29 | $24.41 | $29.42 | 356,400 | — | — |
| 2013-07-26 | $24.75 | $29.83 | 130,500 | — | — |
| 2013-07-25 | $24.95 | $30.08 | 228,000 | — | — |
| 2013-07-24 | $25.16 | $30.33 | 259,000 | — | — |
| 2013-07-23 | $25.14 | $30.30 | 295,500 | — | — |
| 2013-07-22 | $25.16 | $30.33 | 146,600 | — | — |
| 2013-07-19 | $25.13 | $30.29 | 119,500 | — | — |
| 2013-07-18 | $25.10 | $30.26 | 284,300 | — | — |
| 2013-07-17 | $24.88 | $29.99 | 161,200 | — | — |
| 2013-07-16 | $24.78 | $29.87 | 130,800 | — | — |
| 2013-07-15 | $24.98 | $30.11 | 188,600 | — | — |
| 2013-07-12 | $24.97 | $30.10 | 154,000 | — | — |
| 2013-07-11 | $24.70 | $29.77 | 209,200 | — | — |
| 2013-07-10 | $25.00 | $30.14 | 217,000 | — | — |
| 2013-07-09 | $25.53 | $30.77 | 224,500 | — | — |
| 2013-07-08 | $25.38 | $30.59 | 235,300 | — | — |
| 2013-07-05 | $25.35 | $30.56 | 180,800 | — | — |
| 2013-07-03 | $24.71 | $29.79 | 148,200 | — | — |
| 2013-07-02 | $24.71 | $29.79 | 315,600 | — | — |
| 2013-07-01 | $24.37 | $29.38 | 269,000 | — | — |
| 2013-06-28 | $23.81 | $28.70 | 439,200 | — | — |
| 2013-06-27 | $23.55 | $28.39 | 271,100 | — | — |
| 2013-06-26 | $23.01 | $27.74 | 134,600 | — | — |
| 2013-06-25 | $23.01 | $27.74 | 260,500 | — | — |
| 2013-06-24 | $22.41 | $27.01 | 279,100 | — | — |
| 2013-06-21 | $22.54 | $27.17 | 953,800 | — | — |
| 2013-06-20 | $21.98 | $26.50 | 219,300 | — | — |
| 2013-06-19 | $22.10 | $26.64 | 183,700 | — | — |
| 2013-06-18 | $22.27 | $26.85 | 155,800 | — | — |
| 2013-06-17 | $21.94 | $26.45 | 362,200 | — | — |
| 2013-06-14 | $21.76 | $26.23 | 170,400 | — | — |
| 2013-06-13 | $22.05 | $26.58 | 95,900 | — | — |
| 2013-06-12 | $21.67 | $26.12 | 85,800 | — | — |
| 2013-06-11 | $21.89 | $26.39 | 158,100 | — | — |
| 2013-06-10 | $22.33 | $26.92 | 74,300 | — | — |
| 2013-06-07 | $22.08 | $26.62 | 142,100 | — | — |
| 2013-06-06 | $21.89 | $26.39 | 153,800 | — | — |
| 2013-06-05 | $21.73 | $26.19 | 191,300 | — | — |
| 2013-06-04 | $21.98 | $26.50 | 186,500 | — | — |
| 2013-06-03 | $22.12 | $26.66 | 354,000 | — | — |
| 2013-05-31 | $21.84 | $26.33 | 227,000 | — | — |
| 2013-05-30 | $21.86 | $26.35 | 192,300 | — | — |
| 2013-05-29 | $21.57 | $26.00 | 124,900 | — | — |
| 2013-05-28 | $21.86 | $26.35 | 208,000 | — | — |
| 2013-05-24 | $21.76 | $26.23 | 128,000 | — | — |
| 2013-05-23 | $21.62 | $26.06 | 121,400 | — | — |
| 2013-05-22 | $21.72 | $26.18 | 194,600 | — | — |
| 2013-05-21 | $22.02 | $26.54 | 193,400 | — | — |
| 2013-05-20 | $22.00 | $26.52 | 180,300 | — | — |
| 2013-05-17 | $22.03 | $26.56 | 197,100 | — | — |
| 2013-05-16 | $21.79 | $26.27 | 88,100 | — | — |
| 2013-05-15 | $21.85 | $26.34 | 138,800 | — | — |
| 2013-05-14 | $21.75 | $26.22 | 149,500 | — | — |
| 2013-05-13 | $21.44 | $25.84 | 163,800 | — | — |
| 2013-05-10 | $21.48 | $25.89 | 147,900 | — | — |
| 2013-05-09 | $21.41 | $25.81 | 177,600 | — | — |
| 2013-05-08 | $21.50 | $25.92 | 204,200 | — | — |
| 2013-05-07 | $21.50 | $25.92 | 297,400 | — | — |
| 2013-05-06 | $21.42 | $25.82 | 232,700 | — | — |
| 2013-05-03 | $21.42 | $25.70 | 297,000 | — | — |
| 2013-05-02 | $21.16 | $25.39 | 199,200 | — | — |
| 2013-05-01 | $21.00 | $25.20 | 491,000 | — | — |
| 2013-04-30 | $21.47 | $25.76 | 366,600 | — | — |
| 2013-04-29 | $21.47 | $25.76 | 178,300 | — | — |
| 2013-04-26 | $21.35 | $25.62 | 256,500 | — | — |
| 2013-04-25 | $21.51 | $25.81 | 264,700 | — | — |
| 2013-04-24 | $21.15 | $25.38 | 162,200 | — | — |
| 2013-04-23 | $20.97 | $25.16 | 392,100 | — | — |
| 2013-04-22 | $20.28 | $24.33 | 255,600 | — | — |
| 2013-04-19 | $20.27 | $24.32 | 278,000 | — | — |
| 2013-04-18 | $20.08 | $24.09 | 289,900 | — | — |
| 2013-04-17 | $20.29 | $24.34 | 465,700 | — | — |
| 2013-04-16 | $20.60 | $24.72 | 425,900 | — | — |
| 2013-04-15 | $20.72 | $24.86 | 447,900 | — | — |
| 2013-04-12 | $21.53 | $25.83 | 456,600 | — | — |
| 2013-04-11 | $21.26 | $25.51 | 353,300 | — | — |
| 2013-04-10 | $21.34 | $25.60 | 475,500 | — | — |
| 2013-04-09 | $21.09 | $25.30 | 409,200 | — | — |
| 2013-04-08 | $21.14 | $25.36 | 381,000 | — | — |
| 2013-04-05 | $21.31 | $25.57 | 452,800 | — | — |
| 2013-04-04 | $21.23 | $25.47 | 280,300 | — | — |
| 2013-04-03 | $21.17 | $25.40 | 578,600 | — | — |
| 2013-04-02 | $21.29 | $25.54 | 665,500 | — | — |
| 2013-04-01 | $21.66 | $25.99 | 1,601,800 | — | — |
| 2013-03-28 | $21.98 | $26.37 | 1,737,200 | — | — |
| 2013-03-27 | $21.82 | $26.18 | 259,300 | — | — |
| 2013-03-26 | $21.81 | $26.17 | 424,800 | — | — |
| 2013-03-25 | $21.71 | $26.05 | 517,600 | — | — |
| 2013-03-22 | $21.38 | $25.65 | 238,000 | — | — |
| 2013-03-21 | $21.22 | $25.46 | 241,800 | — | — |
| 2013-03-20 | $21.34 | $25.60 | 266,200 | — | — |
| 2013-03-19 | $21.23 | $25.47 | 638,300 | — | — |
| 2013-03-18 | $20.82 | $24.98 | 265,600 | — | — |
| 2013-03-15 | $21.21 | $25.45 | 515,700 | — | — |
| 2013-03-14 | $21.05 | $25.26 | 359,700 | — | — |
| 2013-03-13 | $20.67 | $24.80 | 190,000 | — | — |
| 2013-03-12 | $20.45 | $24.54 | 255,900 | — | — |
| 2013-03-11 | $20.53 | $24.63 | 423,400 | — | — |
| 2013-03-08 | $20.68 | $24.81 | 281,000 | — | — |
| 2013-03-07 | $20.71 | $24.85 | 112,600 | — | — |
| 2013-03-06 | $20.45 | $24.54 | 70,900 | — | — |
| 2013-03-05 | $20.36 | $24.43 | 188,400 | — | — |
| 2013-03-04 | $20.13 | $24.15 | 177,200 | — | — |
| 2013-03-01 | $19.96 | $23.95 | 219,000 | — | — |
| 2013-02-28 | $20.00 | $24.00 | 181,100 | — | — |
| 2013-02-27 | $19.87 | $23.84 | 169,600 | — | — |
| 2013-02-26 | $19.87 | $23.84 | 189,200 | — | — |
| 2013-02-25 | $19.96 | $23.95 | 201,800 | — | — |
| 2013-02-22 | $20.36 | $24.43 | 262,500 | — | — |
| 2013-02-21 | $20.26 | $24.31 | 224,500 | — | — |
| 2013-02-20 | $20.54 | $24.64 | 464,400 | — | — |
| 2013-02-19 | $20.62 | $24.74 | 284,300 | — | — |
| 2013-02-15 | $20.34 | $24.40 | 236,400 | — | — |
| 2013-02-14 | $20.42 | $24.50 | 121,500 | — | — |
| 2013-02-13 | $20.67 | $24.80 | 207,600 | — | — |
| 2013-02-12 | $20.77 | $24.92 | 249,900 | — | — |
| 2013-02-11 | $20.43 | $24.51 | 138,200 | — | — |
| 2013-02-08 | $20.38 | $24.45 | 188,500 | — | — |
| 2013-02-07 | $20.37 | $24.44 | 152,900 | — | — |
| 2013-02-06 | $20.48 | $24.57 | 196,000 | — | — |
| 2013-02-05 | $20.45 | $24.54 | 216,200 | — | — |
| 2013-02-04 | $20.17 | $24.20 | 426,600 | — | — |
| 2013-02-01 | $20.47 | $24.44 | 211,500 | — | — |
| 2013-01-31 | $20.20 | $24.12 | 300,900 | — | — |
| 2013-01-30 | $20.16 | $24.07 | 246,400 | — | — |
| 2013-01-29 | $20.65 | $24.66 | 482,900 | — | — |
| 2013-01-28 | $20.75 | $24.77 | 457,900 | — | — |
| 2013-01-25 | $20.20 | $24.12 | 298,200 | — | — |
| 2013-01-24 | $20.08 | $23.97 | 929,600 | — | — |
| 2013-01-23 | $19.78 | $23.62 | 384,800 | — | — |
| 2013-01-22 | $19.73 | $23.56 | 303,100 | — | — |
| 2013-01-18 | $19.34 | $23.09 | 210,600 | — | — |
| 2013-01-17 | $19.24 | $22.97 | 558,100 | — | — |
| 2013-01-16 | $18.99 | $22.67 | 170,300 | — | — |
| 2013-01-15 | $18.76 | $22.40 | 290,200 | — | — |
| 2013-01-14 | $18.86 | $22.52 | 281,300 | — | — |
| 2013-01-11 | $18.78 | $22.42 | 198,500 | — | — |
| 2013-01-10 | $19.07 | $22.77 | 176,200 | — | — |
| 2013-01-09 | $18.95 | $22.63 | 235,900 | — | — |
| 2013-01-08 | $18.85 | $22.51 | 188,300 | — | — |
| 2013-01-07 | $18.90 | $22.57 | 129,200 | — | — |
| 2013-01-04 | $18.95 | $22.63 | 296,200 | — | — |
| 2013-01-03 | $18.64 | $22.26 | 254,500 | — | — |
| 2013-01-02 | $18.66 | $22.28 | 340,300 | — | — |