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
- 1998-10-14 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 | $25.35 | $105.33 | 10,500 | — | — |
| 2013-12-30 | $25.33 | $105.25 | 7,400 | — | — |
| 2013-12-27 | $25.26 | $104.96 | 2,800 | — | — |
| 2013-12-26 | $25.18 | $104.62 | 4,500 | — | — |
| 2013-12-24 | $25.26 | $104.96 | 4,200 | — | — |
| 2013-12-23 | $25.27 | $105.00 | 6,400 | — | — |
| 2013-12-20 | $25.23 | $104.83 | 9,000 | — | — |
| 2013-12-19 | $25.35 | $105.33 | 3,400 | — | — |
| 2013-12-18 | $25.59 | $106.33 | 10,200 | — | — |
| 2013-12-17 | $25.22 | $104.79 | 2,500 | — | — |
| 2013-12-16 | $25.25 | $104.92 | 5,600 | — | — |
| 2013-12-13 | $25.24 | $104.87 | 2,600 | — | — |
| 2013-12-12 | $25.14 | $104.46 | 4,100 | — | — |
| 2013-12-11 | $25.15 | $104.50 | 12,800 | — | — |
| 2013-12-10 | $25.24 | $104.87 | 12,400 | — | — |
| 2013-12-09 | $25.12 | $104.37 | 7,900 | — | — |
| 2013-12-06 | $25.08 | $104.21 | 22,900 | — | — |
| 2013-12-05 | $25.01 | $103.92 | 8,300 | — | — |
| 2013-12-04 | $25.02 | $103.96 | 11,500 | — | — |
| 2013-12-03 | $25.10 | $104.29 | 18,000 | — | — |
| 2013-12-02 | $25.19 | $104.67 | 14,400 | — | — |
| 2013-11-29 | $25.20 | $104.71 | 800 | — | — |
| 2013-11-27 | $25.17 | $104.58 | 6,800 | — | — |
| 2013-11-26 | $25.11 | $104.33 | 9,200 | — | — |
| 2013-11-25 | $25.11 | $104.33 | 10,600 | — | — |
| 2013-11-22 | $25.17 | $104.58 | 9,200 | — | — |
| 2013-11-21 | $25.13 | $104.42 | 8,600 | — | — |
| 2013-11-20 | $25.10 | $104.29 | 12,300 | — | — |
| 2013-11-19 | $25.10 | $104.29 | 8,800 | — | — |
| 2013-11-18 | $25.12 | $104.37 | 6,700 | — | — |
| 2013-11-15 | $25.18 | $104.62 | 16,800 | — | — |
| 2013-11-14 | $25.15 | $104.50 | 6,800 | — | — |
| 2013-11-13 | $25.15 | $104.50 | 11,400 | — | — |
| 2013-11-12 | $25.16 | $104.54 | 3,500 | — | — |
| 2013-11-11 | $25.13 | $104.42 | 5,500 | — | — |
| 2013-11-08 | $25.10 | $104.29 | 7,800 | — | — |
| 2013-11-07 | $25.09 | $104.25 | 8,600 | — | — |
| 2013-11-06 | $25.10 | $104.29 | 10,300 | — | — |
| 2013-11-05 | $25.16 | $104.54 | 3,500 | — | — |
| 2013-11-04 | $25.20 | $104.71 | 5,200 | — | — |
| 2013-11-01 | $25.24 | $104.87 | 8,600 | — | — |
| 2013-10-31 | $25.20 | $104.71 | 15,500 | — | — |
| 2013-10-30 | $25.16 | $104.54 | 21,900 | — | — |
| 2013-10-29 | $25.10 | $104.29 | 9,300 | — | — |
| 2013-10-28 | $25.08 | $104.21 | 7,100 | — | — |
| 2013-10-25 | $25.11 | $104.33 | 12,700 | — | — |
| 2013-10-24 | $25.19 | $104.67 | 3,000 | — | — |
| 2013-10-23 | $25.19 | $104.67 | 5,600 | — | — |
| 2013-10-22 | $25.11 | $104.33 | 12,100 | — | — |
| 2013-10-21 | $25.11 | $104.33 | 8,100 | — | — |
| 2013-10-18 | $25.20 | $104.71 | 17,200 | — | — |
| 2013-10-17 | $25.23 | $104.83 | 9,100 | — | — |
| 2013-10-16 | $25.22 | $104.79 | 5,200 | — | — |
| 2013-10-15 | $25.09 | $104.25 | 22,000 | — | — |
| 2013-10-14 | $25.43 | $103.71 | 8,000 | — | — |
| 2013-10-11 | $25.38 | $103.51 | 15,500 | — | — |
| 2013-10-10 | $25.35 | $103.39 | 9,700 | — | — |
| 2013-10-09 | $25.37 | $103.47 | 5,400 | — | — |
| 2013-10-08 | $25.40 | $103.59 | 8,300 | — | — |
| 2013-10-07 | $25.46 | $103.84 | 5,400 | — | — |
| 2013-10-04 | $25.48 | $103.92 | 14,100 | — | — |
| 2013-10-03 | $25.57 | $104.29 | 4,100 | — | — |
| 2013-10-02 | $25.54 | $104.16 | 18,300 | — | — |
| 2013-10-01 | $25.66 | $104.65 | 1,600 | — | — |
| 2013-09-30 | $25.68 | $104.73 | 1,900 | — | — |
| 2013-09-27 | $25.72 | $104.90 | 6,500 | — | — |
| 2013-09-26 | $25.70 | $104.82 | 8,800 | — | — |
| 2013-09-25 | $25.50 | $104.00 | 14,400 | — | — |
| 2013-09-24 | $25.47 | $103.88 | 7,000 | — | — |
| 2013-09-23 | $25.42 | $103.67 | 10,800 | — | — |
| 2013-09-20 | $25.41 | $103.63 | 15,800 | — | — |
| 2013-09-19 | $25.49 | $103.96 | 9,700 | — | — |
| 2013-09-18 | $25.49 | $103.96 | 12,400 | — | — |
| 2013-09-17 | $25.43 | $103.71 | 4,600 | — | — |
| 2013-09-16 | $25.40 | $103.59 | 4,900 | — | — |
| 2013-09-13 | $25.42 | $103.67 | 4,600 | — | — |
| 2013-09-12 | $25.42 | $103.67 | 3,000 | — | — |
| 2013-09-11 | $25.38 | $103.51 | 6,900 | — | — |
| 2013-09-10 | $25.48 | $103.92 | 6,600 | — | — |
| 2013-09-09 | $25.51 | $104.04 | 2,300 | — | — |
| 2013-09-06 | $25.53 | $104.12 | 4,800 | — | — |
| 2013-09-05 | $25.54 | $104.16 | 2,900 | — | — |
| 2013-09-04 | $25.47 | $103.88 | 4,000 | — | — |
| 2013-09-03 | $25.45 | $103.80 | 4,500 | — | — |
| 2013-08-30 | $25.62 | $104.49 | 1,700 | — | — |
| 2013-08-29 | $25.63 | $104.53 | 5,000 | — | — |
| 2013-08-28 | $25.65 | $104.61 | 5,300 | — | — |
| 2013-08-27 | $25.50 | $104.00 | 7,600 | — | — |
| 2013-08-26 | $25.55 | $104.20 | 4,800 | — | — |
| 2013-08-23 | $25.50 | $104.00 | 9,300 | — | — |
| 2013-08-22 | $25.53 | $104.12 | 4,200 | — | — |
| 2013-08-21 | $25.17 | $102.65 | 26,600 | — | — |
| 2013-08-20 | $25.26 | $103.02 | 12,600 | — | — |
| 2013-08-19 | $25.34 | $103.35 | 17,500 | — | — |
| 2013-08-16 | $25.59 | $104.37 | 3,500 | — | — |
| 2013-08-15 | $25.68 | $104.73 | 8,100 | — | — |
| 2013-08-14 | $25.55 | $104.20 | 3,600 | — | — |
| 2013-08-13 | $25.46 | $103.84 | 3,000 | — | — |
| 2013-08-12 | $25.45 | $103.80 | 8,000 | — | — |
| 2013-08-09 | $25.36 | $103.43 | 11,600 | — | — |
| 2013-08-08 | $25.42 | $103.67 | 11,800 | — | — |
| 2013-08-07 | $25.52 | $104.08 | 4,900 | — | — |
| 2013-08-06 | $25.47 | $103.88 | 12,000 | — | — |
| 2013-08-05 | $25.48 | $103.92 | 5,600 | — | — |
| 2013-08-02 | $25.45 | $103.80 | 11,000 | — | — |
| 2013-08-01 | $25.57 | $104.29 | 7,800 | — | — |
| 2013-07-31 | $25.55 | $104.20 | 6,800 | — | — |
| 2013-07-30 | $25.37 | $103.47 | 12,400 | — | — |
| 2013-07-29 | $25.50 | $104.00 | 5,600 | — | — |
| 2013-07-26 | $25.50 | $104.00 | 2,800 | — | — |
| 2013-07-25 | $25.52 | $104.08 | 2,500 | — | — |
| 2013-07-24 | $25.54 | $104.16 | 12,000 | — | — |
| 2013-07-23 | $25.60 | $104.41 | 3,300 | — | — |
| 2013-07-22 | $25.75 | $105.02 | 6,100 | — | — |
| 2013-07-19 | $25.81 | $105.26 | 4,700 | — | — |
| 2013-07-18 | $25.72 | $104.90 | 12,400 | — | — |
| 2013-07-17 | $25.84 | $105.39 | 9,100 | — | — |
| 2013-07-16 | $25.86 | $105.47 | 5,300 | — | — |
| 2013-07-15 | $25.74 | $104.98 | 8,200 | — | — |
| 2013-07-12 | $25.93 | $103.84 | 8,200 | — | — |
| 2013-07-11 | $25.87 | $103.60 | 17,800 | — | — |
| 2013-07-10 | $25.74 | $103.08 | 4,700 | — | — |
| 2013-07-09 | $25.69 | $102.88 | 9,400 | — | — |
| 2013-07-08 | $25.57 | $102.40 | 8,500 | — | — |
| 2013-07-05 | $25.70 | $102.92 | 5,000 | — | — |
| 2013-07-03 | $25.67 | $102.80 | 4,100 | — | — |
| 2013-07-02 | $25.94 | $103.88 | 3,000 | — | — |
| 2013-07-01 | $25.80 | $103.32 | 5,400 | — | — |
| 2013-06-28 | $25.75 | $103.12 | 4,600 | — | — |
| 2013-06-27 | $25.84 | $103.48 | 4,000 | — | — |
| 2013-06-26 | $25.75 | $103.12 | 9,000 | — | — |
| 2013-06-25 | $25.67 | $102.80 | 7,200 | — | — |
| 2013-06-24 | $25.66 | $102.76 | 20,900 | — | — |
| 2013-06-21 | $26.04 | $104.28 | 7,300 | — | — |
| 2013-06-20 | $25.71 | $102.96 | 10,100 | — | — |
| 2013-06-19 | $26.01 | $104.16 | 15,200 | — | — |
| 2013-06-18 | $25.93 | $103.84 | 17,400 | — | — |
| 2013-06-17 | $25.88 | $103.64 | 9,900 | — | — |
| 2013-06-14 | $25.77 | $103.20 | 5,600 | — | — |
| 2013-06-13 | $25.57 | $102.40 | 8,400 | — | — |
| 2013-06-12 | $25.55 | $102.32 | 4,200 | — | — |
| 2013-06-11 | $25.55 | $102.32 | 8,000 | — | — |
| 2013-06-10 | $25.67 | $102.80 | 12,600 | — | — |
| 2013-06-07 | $25.70 | $102.92 | 4,300 | — | — |
| 2013-06-06 | $25.59 | $102.48 | 10,100 | — | — |
| 2013-06-05 | $25.70 | $102.92 | 7,600 | — | — |
| 2013-06-04 | $25.79 | $103.28 | 5,700 | — | — |
| 2013-06-03 | $25.79 | $103.28 | 8,800 | — | — |
| 2013-05-31 | $25.95 | $103.92 | 13,000 | — | — |
| 2013-05-30 | $25.91 | $103.76 | 6,800 | — | — |
| 2013-05-29 | $25.94 | $103.88 | 6,100 | — | — |
| 2013-05-28 | $26.10 | $104.52 | 7,200 | — | — |
| 2013-05-24 | $25.99 | $104.08 | 1,600 | — | — |
| 2013-05-23 | $26.04 | $104.28 | 10,300 | — | — |
| 2013-05-22 | $25.96 | $103.96 | 4,400 | — | — |
| 2013-05-21 | $26.10 | $104.52 | 5,600 | — | — |
| 2013-05-20 | $26.02 | $104.20 | 3,200 | — | — |
| 2013-05-17 | $26.06 | $104.36 | 12,800 | — | — |
| 2013-05-16 | $25.93 | $103.84 | 17,100 | — | — |
| 2013-05-15 | $25.91 | $103.76 | 13,000 | — | — |
| 2013-05-14 | $25.75 | $103.12 | 14,400 | — | — |
| 2013-05-13 | $25.90 | $103.72 | 11,700 | — | — |
| 2013-05-10 | $25.70 | $102.92 | 6,000 | — | — |
| 2013-05-09 | $25.71 | $102.96 | 4,500 | — | — |
| 2013-05-08 | $25.75 | $103.12 | 17,900 | — | — |
| 2013-05-07 | $25.99 | $104.08 | 9,200 | — | — |
| 2013-05-06 | $25.94 | $103.88 | 10,100 | — | — |
| 2013-05-03 | $25.89 | $103.68 | 4,000 | — | — |
| 2013-05-02 | $25.86 | $103.56 | 14,700 | — | — |
| 2013-05-01 | $25.81 | $103.36 | 6,600 | — | — |
| 2013-04-30 | $25.76 | $103.16 | 22,800 | — | — |
| 2013-04-29 | $25.55 | $102.32 | 13,800 | — | — |
| 2013-04-26 | $25.80 | $103.32 | 8,300 | — | — |
| 2013-04-25 | $25.77 | $103.20 | 17,300 | — | — |
| 2013-04-24 | $25.82 | $103.40 | 3,400 | — | — |
| 2013-04-23 | $25.82 | $103.40 | 15,800 | — | — |
| 2013-04-22 | $25.80 | $103.32 | 4,400 | — | — |
| 2013-04-19 | $25.87 | $103.60 | 1,800 | — | — |
| 2013-04-18 | $25.89 | $103.68 | 7,900 | — | — |
| 2013-04-17 | $25.91 | $103.76 | 2,300 | — | — |
| 2013-04-16 | $26.00 | $104.12 | 16,800 | — | — |
| 2013-04-15 | $25.78 | $103.24 | 12,300 | — | — |
| 2013-04-12 | $25.69 | $102.88 | 10,800 | — | — |
| 2013-04-11 | $26.19 | $103.00 | 13,300 | — | — |
| 2013-04-10 | $25.95 | $102.06 | 11,200 | — | — |
| 2013-04-09 | $26.01 | $102.30 | 3,400 | — | — |
| 2013-04-08 | $25.97 | $102.14 | 7,700 | — | — |
| 2013-04-05 | $25.91 | $101.90 | 6,700 | — | — |
| 2013-04-04 | $25.89 | $101.82 | 11,400 | — | — |
| 2013-04-03 | $25.85 | $101.67 | 8,100 | — | — |
| 2013-04-02 | $25.97 | $102.14 | 4,600 | — | — |
| 2013-04-01 | $25.82 | $101.55 | 6,500 | — | — |
| 2013-03-28 | $25.82 | $101.55 | 2,300 | — | — |
| 2013-03-27 | $25.83 | $101.59 | 10,900 | — | — |
| 2013-03-26 | $25.91 | $101.90 | 13,500 | — | — |
| 2013-03-25 | $25.65 | $100.88 | 2,400 | — | — |
| 2013-03-22 | $25.64 | $100.84 | 4,100 | — | — |
| 2013-03-21 | $25.63 | $100.80 | 6,100 | — | — |
| 2013-03-20 | $25.69 | $101.04 | 4,700 | — | — |
| 2013-03-19 | $25.69 | $101.04 | 4,000 | — | — |
| 2013-03-18 | $25.65 | $100.88 | 2,100 | — | — |
| 2013-03-15 | $25.64 | $100.84 | 4,900 | — | — |
| 2013-03-14 | $25.64 | $100.84 | 3,200 | — | — |
| 2013-03-13 | $25.58 | $100.60 | 3,100 | — | — |
| 2013-03-12 | $25.55 | $100.49 | 10,700 | — | — |
| 2013-03-11 | $25.68 | $101.00 | 10,200 | — | — |
| 2013-03-08 | $25.59 | $100.64 | 19,100 | — | — |
| 2013-03-07 | $25.56 | $100.53 | 5,600 | — | — |
| 2013-03-06 | $25.65 | $100.88 | 4,300 | — | — |
| 2013-03-05 | $25.57 | $100.57 | 4,900 | — | — |
| 2013-03-04 | $25.55 | $100.49 | 7,900 | — | — |
| 2013-03-01 | $25.54 | $100.45 | 4,300 | — | — |
| 2013-02-28 | $25.54 | $100.45 | 6,100 | — | — |
| 2013-02-27 | $25.60 | $100.68 | 5,700 | — | — |
| 2013-02-26 | $25.69 | $101.04 | 7,000 | — | — |
| 2013-02-25 | $25.64 | $100.84 | 13,400 | — | — |
| 2013-02-22 | $25.60 | $100.68 | 8,200 | — | — |
| 2013-02-21 | $25.59 | $100.64 | 5,100 | — | — |
| 2013-02-20 | $25.52 | $100.37 | 9,300 | — | — |
| 2013-02-19 | $25.59 | $100.64 | 6,300 | — | — |
| 2013-02-15 | $25.54 | $100.45 | 4,300 | — | — |
| 2013-02-14 | $25.68 | $101.00 | 4,900 | — | — |
| 2013-02-13 | $25.53 | $100.41 | 3,600 | — | — |
| 2013-02-12 | $25.52 | $100.37 | 15,000 | — | — |
| 2013-02-11 | $25.70 | $101.08 | 2,000 | — | — |
| 2013-02-08 | $25.68 | $101.00 | 2,300 | — | — |
| 2013-02-07 | $25.68 | $101.00 | 9,400 | — | — |
| 2013-02-06 | $25.56 | $100.53 | 8,000 | — | — |
| 2013-02-05 | $25.48 | $100.21 | 4,500 | — | — |
| 2013-02-04 | $25.52 | $100.37 | 6,200 | — | — |
| 2013-02-01 | $25.52 | $100.37 | 6,500 | — | — |
| 2013-01-31 | $25.54 | $100.45 | 4,900 | — | — |
| 2013-01-30 | $25.49 | $100.25 | 12,400 | — | — |
| 2013-01-29 | $25.49 | $100.25 | 4,400 | — | — |
| 2013-01-28 | $25.55 | $100.49 | 6,800 | — | — |
| 2013-01-25 | $25.42 | $99.98 | 3,200 | — | — |
| 2013-01-24 | $25.42 | $99.98 | 17,800 | — | — |
| 2013-01-23 | $25.50 | $100.29 | 31,500 | — | — |
| 2013-01-22 | $25.51 | $100.33 | 12,300 | — | — |
| 2013-01-18 | $25.61 | $100.72 | 2,100 | — | — |
| 2013-01-17 | $25.67 | $100.96 | 8,100 | — | — |
| 2013-01-16 | $25.69 | $101.04 | 11,700 | — | — |
| 2013-01-15 | $25.66 | $100.92 | 5,400 | — | — |
| 2013-01-14 | $26.14 | $100.96 | 9,800 | — | — |
| 2013-01-11 | $26.10 | $100.81 | 13,400 | — | — |
| 2013-01-10 | $26.06 | $100.65 | 12,700 | — | — |
| 2013-01-09 | $25.90 | $100.04 | 6,400 | — | — |
| 2013-01-08 | $25.85 | $99.84 | 6,600 | — | — |
| 2013-01-07 | $25.81 | $99.69 | 3,900 | — | — |
| 2013-01-04 | $25.80 | $99.65 | 6,400 | — | — |
| 2013-01-03 | $25.88 | $99.96 | 7,300 | — | — |
| 2013-01-02 | $25.71 | $99.30 | 12,200 | — | — |