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
- 2007-03-21 to 2026-09-09
- 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 | $28.65 | $61.08 | 207,500 | — | — |
| 2013-12-30 | $29.65 | $63.21 | 161,800 | — | — |
| 2013-12-27 | $29.82 | $63.58 | 138,200 | — | — |
| 2013-12-26 | $30.00 | $63.96 | 184,900 | — | — |
| 2013-12-24 | $28.53 | $60.83 | 86,100 | — | — |
| 2013-12-23 | $28.14 | $59.99 | 175,500 | — | — |
| 2013-12-20 | $28.11 | $59.93 | 202,400 | — | — |
| 2013-12-19 | $28.34 | $60.42 | 177,300 | — | — |
| 2013-12-18 | $28.68 | $61.15 | 110,100 | — | — |
| 2013-12-17 | $28.85 | $61.51 | 193,700 | — | — |
| 2013-12-16 | $27.65 | $58.95 | 291,900 | — | — |
| 2013-12-13 | $28.00 | $59.70 | 386,200 | — | — |
| 2013-12-12 | $28.58 | $60.93 | 212,300 | — | — |
| 2013-12-11 | $29.61 | $63.13 | 114,000 | — | — |
| 2013-12-10 | $29.90 | $63.75 | 142,200 | — | — |
| 2013-12-09 | $29.92 | $63.79 | 138,000 | — | — |
| 2013-12-06 | $29.42 | $62.72 | 122,000 | — | — |
| 2013-12-05 | $29.50 | $62.89 | 201,000 | — | — |
| 2013-12-04 | $29.38 | $62.64 | 171,800 | — | — |
| 2013-12-03 | $30.00 | $63.96 | 151,700 | — | — |
| 2013-12-02 | $29.49 | $62.87 | 114,300 | — | — |
| 2013-11-29 | $29.72 | $63.36 | 70,600 | — | — |
| 2013-11-27 | $29.01 | $61.85 | 92,900 | — | — |
| 2013-11-26 | $28.61 | $61.00 | 94,800 | — | — |
| 2013-11-25 | $28.92 | $61.66 | 132,900 | — | — |
| 2013-11-22 | $28.63 | $61.04 | 191,900 | — | — |
| 2013-11-21 | $28.42 | $60.59 | 99,700 | — | — |
| 2013-11-20 | $28.45 | $60.66 | 125,200 | — | — |
| 2013-11-19 | $28.88 | $61.57 | 268,700 | — | — |
| 2013-11-18 | $29.30 | $62.47 | 301,400 | — | — |
| 2013-11-15 | $29.30 | $62.47 | 145,800 | — | — |
| 2013-11-14 | $29.28 | $62.43 | 111,200 | — | — |
| 2013-11-13 | $28.71 | $61.21 | 196,000 | — | — |
| 2013-11-12 | $29.00 | $61.83 | 143,500 | — | — |
| 2013-11-11 | $29.29 | $62.45 | 209,300 | — | — |
| 2013-11-08 | $29.73 | $63.38 | 99,400 | — | — |
| 2013-11-07 | $29.02 | $61.87 | 289,600 | — | — |
| 2013-11-06 | $30.54 | $65.11 | 149,800 | — | — |
| 2013-11-05 | $30.19 | $64.37 | 94,300 | — | — |
| 2013-11-04 | $30.51 | $65.05 | 128,700 | — | — |
| 2013-11-01 | $29.97 | $63.90 | 164,300 | — | — |
| 2013-10-31 | $30.93 | $65.94 | 299,500 | — | — |
| 2013-10-30 | $31.50 | $67.16 | 320,300 | — | — |
| 2013-10-29 | $31.82 | $66.93 | 608,000 | — | — |
| 2013-10-28 | $31.14 | $65.50 | 291,100 | — | — |
| 2013-10-25 | $31.01 | $65.23 | 242,900 | — | — |
| 2013-10-24 | $31.11 | $65.44 | 496,400 | — | — |
| 2013-10-23 | $31.60 | $66.47 | 192,600 | — | — |
| 2013-10-22 | $31.54 | $66.35 | 467,600 | — | — |
| 2013-10-21 | $31.34 | $65.92 | 313,200 | — | — |
| 2013-10-18 | $30.18 | $63.48 | 968,000 | — | — |
| 2013-10-17 | $29.61 | $62.29 | 824,400 | — | — |
| 2013-10-16 | $28.23 | $59.38 | 527,200 | — | — |
| 2013-10-15 | $27.57 | $57.99 | 208,900 | — | — |
| 2013-10-14 | $27.28 | $57.38 | 159,400 | — | — |
| 2013-10-11 | $27.31 | $57.45 | 207,600 | — | — |
| 2013-10-10 | $27.04 | $56.88 | 185,500 | — | — |
| 2013-10-09 | $26.40 | $55.53 | 83,600 | — | — |
| 2013-10-08 | $26.13 | $54.97 | 110,500 | — | — |
| 2013-10-07 | $26.35 | $55.43 | 87,400 | — | — |
| 2013-10-04 | $26.71 | $56.19 | 90,100 | — | — |
| 2013-10-03 | $26.20 | $55.11 | 105,700 | — | — |
| 2013-10-02 | $26.10 | $54.90 | 162,300 | — | — |
| 2013-10-01 | $26.00 | $54.69 | 233,400 | — | — |
| 2013-09-30 | $26.36 | $55.45 | 282,200 | — | — |
| 2013-09-27 | $27.04 | $56.88 | 170,600 | — | — |
| 2013-09-26 | $27.00 | $56.80 | 140,800 | — | — |
| 2013-09-25 | $26.60 | $55.95 | 183,000 | — | — |
| 2013-09-24 | $26.60 | $55.95 | 145,200 | — | — |
| 2013-09-23 | $26.54 | $55.83 | 266,400 | — | — |
| 2013-09-20 | $26.24 | $55.20 | 170,900 | — | — |
| 2013-09-19 | $26.64 | $56.04 | 202,400 | — | — |
| 2013-09-18 | $26.26 | $55.24 | 479,500 | — | — |
| 2013-09-17 | $26.33 | $55.39 | 306,600 | — | — |
| 2013-09-16 | $26.45 | $55.64 | 130,000 | — | — |
| 2013-09-13 | $26.90 | $56.58 | 208,800 | — | — |
| 2013-09-12 | $27.07 | $56.94 | 233,100 | — | — |
| 2013-09-11 | $26.97 | $56.73 | 208,400 | — | — |
| 2013-09-10 | $26.50 | $55.74 | 137,100 | — | — |
| 2013-09-09 | $26.75 | $56.27 | 101,200 | — | — |
| 2013-09-06 | $27.18 | $57.17 | 67,600 | — | — |
| 2013-09-05 | $27.13 | $57.07 | 158,000 | — | — |
| 2013-09-04 | $26.32 | $55.36 | 157,800 | — | — |
| 2013-09-03 | $26.20 | $55.11 | 82,600 | — | — |
| 2013-08-30 | $26.42 | $55.58 | 82,100 | — | — |
| 2013-08-29 | $26.70 | $56.16 | 57,800 | — | — |
| 2013-08-28 | $26.80 | $56.37 | 303,800 | — | — |
| 2013-08-27 | $27.07 | $56.94 | 80,300 | — | — |
| 2013-08-26 | $27.27 | $57.36 | 81,200 | — | — |
| 2013-08-23 | $27.16 | $57.13 | 80,700 | — | — |
| 2013-08-22 | $27.25 | $57.32 | 153,200 | — | — |
| 2013-08-21 | $27.14 | $57.09 | 139,600 | — | — |
| 2013-08-20 | $27.30 | $57.43 | 159,900 | — | — |
| 2013-08-19 | $27.30 | $57.43 | 96,700 | — | — |
| 2013-08-16 | $27.55 | $57.95 | 113,000 | — | — |
| 2013-08-15 | $27.94 | $58.77 | 133,800 | — | — |
| 2013-08-14 | $27.66 | $58.18 | 87,500 | — | — |
| 2013-08-13 | $27.60 | $58.06 | 68,000 | — | — |
| 2013-08-12 | $27.60 | $58.06 | 196,900 | — | — |
| 2013-08-09 | $27.90 | $58.69 | 125,700 | — | — |
| 2013-08-08 | $27.73 | $58.33 | 202,700 | — | — |
| 2013-08-07 | $27.82 | $58.52 | 210,900 | — | — |
| 2013-08-06 | $28.15 | $59.21 | 183,600 | — | — |
| 2013-08-05 | $28.07 | $59.05 | 188,200 | — | — |
| 2013-08-02 | $28.67 | $60.31 | 140,200 | — | — |
| 2013-08-01 | $28.83 | $60.64 | 228,000 | — | — |
| 2013-07-31 | $28.75 | $60.48 | 221,800 | — | — |
| 2013-07-30 | $29.11 | $61.23 | 184,200 | — | — |
| 2013-07-29 | $29.93 | $62.06 | 245,900 | — | — |
| 2013-07-26 | $30.50 | $63.25 | 180,800 | — | — |
| 2013-07-25 | $30.86 | $63.99 | 268,300 | — | — |
| 2013-07-24 | $30.50 | $63.25 | 256,800 | — | — |
| 2013-07-23 | $31.04 | $64.37 | 406,800 | — | — |
| 2013-07-22 | $30.05 | $62.31 | 516,200 | — | — |
| 2013-07-19 | $29.84 | $61.88 | 350,200 | — | — |
| 2013-07-18 | $30.19 | $62.60 | 287,800 | — | — |
| 2013-07-17 | $30.58 | $63.41 | 396,400 | — | — |
| 2013-07-16 | $30.30 | $62.83 | 347,200 | — | — |
| 2013-07-15 | $30.75 | $63.77 | 183,900 | — | — |
| 2013-07-12 | $30.30 | $62.83 | 155,500 | — | — |
| 2013-07-11 | $30.18 | $62.58 | 155,300 | — | — |
| 2013-07-10 | $30.15 | $62.52 | 95,400 | — | — |
| 2013-07-09 | $30.00 | $62.21 | 270,300 | — | — |
| 2013-07-08 | $30.00 | $62.21 | 124,500 | — | — |
| 2013-07-05 | $29.50 | $61.17 | 124,900 | — | — |
| 2013-07-03 | $29.56 | $61.30 | 137,700 | — | — |
| 2013-07-02 | $29.75 | $61.69 | 278,400 | — | — |
| 2013-07-01 | $29.57 | $61.32 | 378,600 | — | — |
| 2013-06-28 | $29.89 | $61.98 | 462,200 | — | — |
| 2013-06-27 | $28.30 | $58.68 | 408,300 | — | — |
| 2013-06-26 | $28.21 | $58.50 | 897,300 | — | — |
| 2013-06-25 | $25.58 | $53.04 | 248,900 | — | — |
| 2013-06-24 | $25.05 | $51.95 | 551,200 | — | — |
| 2013-06-21 | $26.03 | $53.98 | 215,600 | — | — |
| 2013-06-20 | $26.29 | $54.52 | 610,300 | — | — |
| 2013-06-19 | $27.40 | $56.82 | 154,700 | — | — |
| 2013-06-18 | $27.83 | $57.71 | 177,100 | — | — |
| 2013-06-17 | $27.93 | $57.92 | 233,800 | — | — |
| 2013-06-14 | $27.95 | $57.96 | 175,900 | — | — |
| 2013-06-13 | $28.40 | $58.89 | 210,100 | — | — |
| 2013-06-12 | $28.34 | $58.77 | 174,300 | — | — |
| 2013-06-11 | $28.05 | $58.17 | 313,300 | — | — |
| 2013-06-10 | $28.06 | $58.19 | 330,400 | — | — |
| 2013-06-07 | $28.72 | $59.56 | 164,000 | — | — |
| 2013-06-06 | $29.05 | $60.24 | 220,600 | — | — |
| 2013-06-05 | $29.00 | $60.14 | 592,800 | — | — |
| 2013-06-04 | $30.83 | $63.93 | 386,300 | — | — |
| 2013-06-03 | $30.90 | $64.08 | 394,700 | — | — |
| 2013-05-31 | $30.99 | $64.26 | 250,200 | — | — |
| 2013-05-30 | $30.43 | $63.10 | 261,800 | — | — |
| 2013-05-29 | $29.83 | $61.86 | 241,700 | — | — |
| 2013-05-28 | $30.74 | $63.74 | 391,700 | — | — |
| 2013-05-24 | $30.14 | $62.50 | 115,200 | — | — |
| 2013-05-23 | $29.73 | $61.65 | 336,300 | — | — |
| 2013-05-22 | $29.50 | $61.17 | 346,700 | — | — |
| 2013-05-21 | $29.12 | $60.38 | 181,000 | — | — |
| 2013-05-20 | $28.70 | $59.51 | 174,600 | — | — |
| 2013-05-17 | $28.50 | $59.10 | 185,400 | — | — |
| 2013-05-16 | $28.63 | $59.37 | 230,200 | — | — |
| 2013-05-15 | $28.83 | $59.78 | 222,900 | — | — |
| 2013-05-14 | $28.20 | $58.48 | 142,600 | — | — |
| 2013-05-13 | $27.80 | $57.65 | 117,600 | — | — |
| 2013-05-10 | $27.64 | $57.32 | 152,200 | — | — |
| 2013-05-09 | $27.36 | $56.74 | 108,700 | — | — |
| 2013-05-08 | $27.54 | $57.11 | 273,000 | — | — |
| 2013-05-07 | $27.27 | $56.55 | 180,400 | — | — |
| 2013-05-06 | $27.19 | $56.38 | 340,100 | — | — |
| 2013-05-03 | $27.15 | $56.30 | 386,000 | — | — |
| 2013-05-02 | $26.95 | $55.89 | 176,900 | — | — |
| 2013-05-01 | $27.00 | $55.99 | 83,600 | — | — |
| 2013-04-30 | $27.30 | $56.61 | 151,700 | — | — |
| 2013-04-29 | $27.05 | $56.09 | 323,600 | — | — |
| 2013-04-26 | $26.93 | $54.96 | 229,000 | — | — |
| 2013-04-25 | $27.31 | $55.74 | 283,500 | — | — |
| 2013-04-24 | $27.41 | $55.94 | 338,300 | — | — |
| 2013-04-23 | $26.90 | $54.90 | 287,900 | — | — |
| 2013-04-22 | $26.31 | $53.70 | 225,700 | — | — |
| 2013-04-19 | $26.71 | $54.51 | 245,200 | — | — |
| 2013-04-18 | $25.91 | $52.88 | 185,200 | — | — |
| 2013-04-17 | $25.89 | $52.84 | 145,400 | — | — |
| 2013-04-16 | $26.32 | $53.72 | 131,400 | — | — |
| 2013-04-15 | $25.89 | $52.84 | 281,100 | — | — |
| 2013-04-12 | $26.62 | $54.33 | 170,600 | — | — |
| 2013-04-11 | $26.88 | $54.86 | 124,100 | — | — |
| 2013-04-10 | $26.73 | $54.55 | 212,500 | — | — |
| 2013-04-09 | $26.88 | $54.86 | 221,000 | — | — |
| 2013-04-08 | $26.99 | $55.08 | 264,200 | — | — |
| 2013-04-05 | $26.30 | $53.68 | 169,000 | — | — |
| 2013-04-04 | $26.20 | $53.47 | 251,500 | — | — |
| 2013-04-03 | $26.23 | $53.53 | 670,800 | — | — |
| 2013-04-02 | $27.25 | $55.62 | 286,200 | — | — |
| 2013-04-01 | $27.37 | $55.86 | 273,200 | — | — |
| 2013-03-28 | $27.37 | $55.86 | 447,900 | — | — |
| 2013-03-27 | $26.60 | $54.29 | 289,000 | — | — |
| 2013-03-26 | $26.51 | $54.11 | 474,700 | — | — |
| 2013-03-25 | $25.77 | $52.59 | 378,800 | — | — |
| 2013-03-22 | $25.83 | $52.72 | 367,800 | — | — |
| 2013-03-21 | $25.35 | $51.74 | 583,500 | — | — |
| 2013-03-20 | $25.20 | $51.43 | 185,800 | — | — |
| 2013-03-19 | $25.00 | $51.02 | 185,100 | — | — |
| 2013-03-18 | $25.05 | $51.13 | 322,500 | — | — |
| 2013-03-15 | $25.09 | $51.21 | 383,700 | — | — |
| 2013-03-14 | $24.78 | $50.57 | 491,900 | — | — |
| 2013-03-13 | $24.45 | $49.90 | 194,900 | — | — |
| 2013-03-12 | $24.45 | $49.90 | 263,400 | — | — |
| 2013-03-11 | $24.23 | $49.45 | 244,600 | — | — |
| 2013-03-08 | $24.15 | $49.29 | 206,100 | — | — |
| 2013-03-07 | $24.24 | $49.47 | 287,200 | — | — |
| 2013-03-06 | $23.90 | $48.78 | 254,200 | — | — |
| 2013-03-05 | $23.95 | $48.88 | 239,900 | — | — |
| 2013-03-04 | $24.05 | $49.08 | 287,200 | — | — |
| 2013-03-01 | $24.22 | $49.43 | 380,000 | — | — |
| 2013-02-28 | $24.00 | $48.98 | 273,800 | — | — |
| 2013-02-27 | $24.02 | $49.02 | 329,900 | — | — |
| 2013-02-26 | $24.00 | $48.98 | 435,800 | — | — |
| 2013-02-25 | $22.98 | $46.90 | 359,500 | — | — |
| 2013-02-22 | $22.62 | $46.17 | 561,700 | — | — |
| 2013-02-21 | $22.48 | $45.88 | 660,400 | — | — |
| 2013-02-20 | $23.07 | $47.08 | 207,800 | — | — |
| 2013-02-19 | $23.20 | $47.35 | 279,400 | — | — |
| 2013-02-15 | $23.33 | $47.62 | 208,900 | — | — |
| 2013-02-14 | $23.45 | $47.86 | 177,800 | — | — |
| 2013-02-13 | $23.61 | $48.19 | 131,300 | — | — |
| 2013-02-12 | $23.25 | $47.45 | 131,600 | — | — |
| 2013-02-11 | $23.54 | $48.04 | 116,100 | — | — |
| 2013-02-08 | $23.59 | $48.15 | 109,100 | — | — |
| 2013-02-07 | $23.30 | $47.55 | 165,900 | — | — |
| 2013-02-06 | $23.39 | $47.74 | 258,800 | — | — |
| 2013-02-05 | $23.35 | $47.66 | 209,800 | — | — |
| 2013-02-04 | $23.34 | $47.64 | 242,300 | — | — |
| 2013-02-01 | $23.31 | $47.57 | 384,600 | — | — |
| 2013-01-31 | $23.15 | $47.25 | 270,400 | — | — |
| 2013-01-30 | $23.26 | $47.47 | 386,800 | — | — |
| 2013-01-29 | $24.00 | $48.12 | 386,400 | — | — |
| 2013-01-28 | $24.00 | $48.12 | 373,000 | — | — |
| 2013-01-25 | $24.00 | $48.12 | 260,300 | — | — |
| 2013-01-24 | $24.00 | $48.12 | 385,300 | — | — |
| 2013-01-23 | $24.25 | $48.62 | 334,400 | — | — |
| 2013-01-22 | $24.19 | $48.50 | 270,600 | — | — |
| 2013-01-18 | $24.07 | $48.26 | 179,500 | — | — |
| 2013-01-17 | $24.10 | $48.32 | 197,600 | — | — |
| 2013-01-16 | $24.04 | $48.20 | 171,600 | — | — |
| 2013-01-15 | $24.05 | $48.22 | 296,800 | — | — |
| 2013-01-14 | $23.91 | $47.93 | 245,200 | — | — |
| 2013-01-11 | $23.82 | $47.75 | 331,800 | — | — |
| 2013-01-10 | $23.91 | $47.93 | 434,200 | — | — |
| 2013-01-09 | $23.89 | $47.89 | 435,100 | — | — |
| 2013-01-08 | $23.45 | $47.01 | 401,300 | — | — |
| 2013-01-07 | $22.84 | $45.79 | 434,100 | — | — |
| 2013-01-04 | $22.85 | $45.81 | 525,000 | — | — |
| 2013-01-03 | $22.38 | $44.87 | 819,900 | — | — |
| 2013-01-02 | $21.60 | $43.30 | 341,500 | — | — |