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
- 1973-02-21 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 | $23.56 | $23.56 | 235,600 | — | — |
| 2013-12-30 | $23.38 | $23.38 | 253,100 | — | — |
| 2013-12-27 | $23.16 | $23.16 | 172,700 | — | — |
| 2013-12-26 | $22.96 | $22.96 | 122,600 | — | — |
| 2013-12-24 | $23.17 | $23.17 | 84,200 | — | — |
| 2013-12-23 | $23.03 | $23.03 | 192,300 | — | — |
| 2013-12-20 | $23.14 | $23.14 | 757,500 | — | — |
| 2013-12-19 | $22.77 | $22.77 | 299,100 | — | — |
| 2013-12-18 | $22.50 | $22.50 | 321,500 | — | — |
| 2013-12-17 | $22.19 | $22.19 | 164,400 | — | — |
| 2013-12-16 | $21.87 | $21.87 | 226,800 | — | — |
| 2013-12-13 | $21.51 | $21.51 | 251,500 | — | — |
| 2013-12-12 | $21.23 | $21.23 | 296,500 | — | — |
| 2013-12-11 | $21.77 | $21.77 | 369,300 | — | — |
| 2013-12-10 | $21.84 | $21.84 | 551,400 | — | — |
| 2013-12-09 | $20.53 | $20.53 | 275,100 | — | — |
| 2013-12-06 | $20.54 | $20.54 | 300,600 | — | — |
| 2013-12-05 | $20.20 | $20.20 | 161,000 | — | — |
| 2013-12-04 | $20.23 | $20.23 | 206,900 | — | — |
| 2013-12-03 | $20.45 | $20.45 | 262,000 | — | — |
| 2013-12-02 | $20.17 | $20.17 | 238,000 | — | — |
| 2013-11-29 | $20.43 | $20.43 | 137,200 | — | — |
| 2013-11-27 | $20.17 | $20.17 | 330,100 | — | — |
| 2013-11-26 | $20.08 | $20.08 | 287,500 | — | — |
| 2013-11-25 | $19.69 | $19.69 | 238,200 | — | — |
| 2013-11-22 | $19.80 | $19.80 | 179,700 | — | — |
| 2013-11-21 | $19.75 | $19.75 | 194,800 | — | — |
| 2013-11-20 | $19.41 | $19.41 | 194,200 | — | — |
| 2013-11-19 | $19.46 | $19.46 | 216,300 | — | — |
| 2013-11-18 | $19.92 | $19.92 | 260,700 | — | — |
| 2013-11-15 | $20.05 | $20.05 | 412,500 | — | — |
| 2013-11-14 | $20.24 | $20.24 | 450,600 | — | — |
| 2013-11-13 | $20.39 | $20.39 | 1,204,500 | — | — |
| 2013-11-12 | $22.18 | $22.18 | 580,000 | — | — |
| 2013-11-11 | $22.64 | $22.64 | 431,800 | — | — |
| 2013-11-08 | $23.65 | $23.65 | 216,600 | — | — |
| 2013-11-07 | $23.50 | $23.50 | 231,500 | — | — |
| 2013-11-06 | $23.80 | $23.80 | 183,800 | — | — |
| 2013-11-05 | $23.93 | $23.93 | 199,900 | — | — |
| 2013-11-04 | $24.15 | $24.15 | 242,800 | — | — |
| 2013-11-01 | $24.12 | $24.12 | 323,400 | — | — |
| 2013-10-31 | $24.22 | $24.22 | 214,600 | — | — |
| 2013-10-30 | $23.37 | $23.37 | 261,800 | — | — |
| 2013-10-29 | $23.60 | $23.60 | 427,600 | — | — |
| 2013-10-28 | $23.41 | $23.41 | 359,400 | — | — |
| 2013-10-25 | $23.12 | $23.12 | 244,900 | — | — |
| 2013-10-24 | $23.69 | $23.69 | 172,100 | — | — |
| 2013-10-23 | $24.00 | $24.00 | 245,500 | — | — |
| 2013-10-22 | $24.97 | $24.97 | 172,300 | — | — |
| 2013-10-21 | $25.29 | $25.29 | 470,300 | — | — |
| 2013-10-18 | $25.31 | $25.31 | 342,400 | — | — |
| 2013-10-17 | $24.90 | $24.90 | 279,900 | — | — |
| 2013-10-16 | $24.99 | $24.99 | 206,400 | — | — |
| 2013-10-15 | $24.68 | $24.68 | 198,800 | — | — |
| 2013-10-14 | $24.80 | $24.80 | 289,500 | — | — |
| 2013-10-11 | $24.49 | $24.49 | 278,200 | — | — |
| 2013-10-10 | $23.70 | $23.70 | 213,100 | — | — |
| 2013-10-09 | $23.21 | $23.21 | 296,200 | — | — |
| 2013-10-08 | $23.23 | $23.23 | 190,800 | — | — |
| 2013-10-07 | $23.75 | $23.75 | 252,600 | — | — |
| 2013-10-04 | $24.00 | $24.00 | 301,600 | — | — |
| 2013-10-03 | $23.82 | $23.82 | 249,500 | — | — |
| 2013-10-02 | $24.37 | $24.37 | 107,800 | — | — |
| 2013-10-01 | $24.82 | $24.82 | 169,700 | — | — |
| 2013-09-30 | $24.50 | $24.50 | 192,000 | — | — |
| 2013-09-27 | $24.69 | $24.69 | 78,400 | — | — |
| 2013-09-26 | $24.86 | $24.86 | 94,400 | — | — |
| 2013-09-25 | $24.85 | $24.85 | 177,600 | — | — |
| 2013-09-24 | $24.74 | $24.74 | 153,500 | — | — |
| 2013-09-23 | $24.38 | $24.38 | 252,800 | — | — |
| 2013-09-20 | $24.59 | $24.59 | 303,200 | — | — |
| 2013-09-19 | $24.83 | $24.83 | 107,000 | — | — |
| 2013-09-18 | $25.26 | $25.26 | 185,700 | — | — |
| 2013-09-17 | $25.41 | $25.41 | 120,300 | — | — |
| 2013-09-16 | $25.50 | $25.50 | 93,500 | — | — |
| 2013-09-13 | $25.60 | $25.60 | 77,000 | — | — |
| 2013-09-12 | $25.55 | $25.55 | 113,700 | — | — |
| 2013-09-11 | $25.74 | $25.74 | 105,700 | — | — |
| 2013-09-10 | $25.90 | $25.90 | 240,300 | — | — |
| 2013-09-09 | $25.79 | $25.79 | 134,000 | — | — |
| 2013-09-06 | $25.33 | $25.33 | 129,500 | — | — |
| 2013-09-05 | $25.46 | $25.46 | 139,000 | — | — |
| 2013-09-04 | $25.58 | $25.58 | 147,000 | — | — |
| 2013-09-03 | $24.87 | $24.87 | 337,300 | — | — |
| 2013-08-30 | $24.90 | $24.90 | 317,400 | — | — |
| 2013-08-29 | $25.18 | $25.18 | 127,300 | — | — |
| 2013-08-28 | $24.71 | $24.71 | 168,800 | — | — |
| 2013-08-27 | $24.10 | $24.10 | 160,000 | — | — |
| 2013-08-26 | $25.29 | $25.29 | 232,700 | — | — |
| 2013-08-23 | $25.47 | $25.47 | 181,900 | — | — |
| 2013-08-22 | $25.86 | $25.86 | 177,600 | — | — |
| 2013-08-21 | $25.15 | $25.15 | 144,800 | — | — |
| 2013-08-20 | $25.13 | $25.13 | 142,700 | — | — |
| 2013-08-19 | $24.69 | $24.69 | 225,600 | — | — |
| 2013-08-16 | $24.65 | $24.65 | 226,200 | — | — |
| 2013-08-15 | $24.20 | $24.20 | 231,600 | — | — |
| 2013-08-14 | $25.21 | $25.21 | 213,300 | — | — |
| 2013-08-13 | $25.12 | $25.12 | 182,400 | — | — |
| 2013-08-12 | $24.84 | $24.84 | 240,200 | — | — |
| 2013-08-09 | $24.38 | $24.38 | 551,000 | — | — |
| 2013-08-08 | $24.73 | $24.73 | 734,100 | — | — |
| 2013-08-07 | $27.30 | $27.30 | 278,300 | — | — |
| 2013-08-06 | $27.56 | $27.56 | 180,900 | — | — |
| 2013-08-05 | $28.02 | $28.02 | 212,800 | — | — |
| 2013-08-02 | $27.63 | $27.63 | 161,700 | — | — |
| 2013-08-01 | $27.83 | $27.83 | 366,100 | — | — |
| 2013-07-31 | $27.41 | $27.41 | 140,900 | — | — |
| 2013-07-30 | $27.26 | $27.26 | 244,800 | — | — |
| 2013-07-29 | $26.53 | $26.53 | 137,800 | — | — |
| 2013-07-26 | $26.53 | $26.53 | 363,000 | — | — |
| 2013-07-25 | $27.11 | $27.11 | 194,100 | — | — |
| 2013-07-24 | $26.86 | $26.86 | 188,600 | — | — |
| 2013-07-23 | $27.18 | $27.18 | 253,300 | — | — |
| 2013-07-22 | $26.95 | $26.95 | 173,000 | — | — |
| 2013-07-19 | $26.75 | $26.75 | 299,200 | — | — |
| 2013-07-18 | $27.17 | $27.17 | 182,400 | — | — |
| 2013-07-17 | $27.98 | $27.98 | 416,400 | — | — |
| 2013-07-16 | $27.91 | $27.91 | 402,600 | — | — |
| 2013-07-15 | $27.83 | $27.83 | 548,100 | — | — |
| 2013-07-12 | $27.93 | $27.93 | 302,200 | — | — |
| 2013-07-11 | $27.77 | $27.77 | 417,800 | — | — |
| 2013-07-10 | $27.78 | $27.78 | 384,000 | — | — |
| 2013-07-09 | $27.43 | $27.43 | 418,900 | — | — |
| 2013-07-08 | $26.99 | $26.99 | 536,100 | — | — |
| 2013-07-05 | $27.36 | $27.36 | 226,900 | — | — |
| 2013-07-03 | $26.55 | $26.55 | 291,200 | — | — |
| 2013-07-02 | $26.45 | $26.45 | 532,200 | — | — |
| 2013-07-01 | $26.21 | $26.21 | 433,300 | — | — |
| 2013-06-28 | $25.97 | $25.97 | 1,247,600 | — | — |
| 2013-06-27 | $26.04 | $26.04 | 389,900 | — | — |
| 2013-06-26 | $25.55 | $25.55 | 540,100 | — | — |
| 2013-06-25 | $25.23 | $25.23 | 352,900 | — | — |
| 2013-06-24 | $24.85 | $24.85 | 701,900 | — | — |
| 2013-06-21 | $25.08 | $25.08 | 746,900 | — | — |
| 2013-06-20 | $24.54 | $24.54 | 566,500 | — | — |
| 2013-06-19 | $24.58 | $24.58 | 481,300 | — | — |
| 2013-06-18 | $24.65 | $24.65 | 435,600 | — | — |
| 2013-06-17 | $24.15 | $24.15 | 320,700 | — | — |
| 2013-06-14 | $23.40 | $23.40 | 154,500 | — | — |
| 2013-06-13 | $23.64 | $23.64 | 192,400 | — | — |
| 2013-06-12 | $23.14 | $23.14 | 466,900 | — | — |
| 2013-06-11 | $24.28 | $24.28 | 995,000 | — | — |
| 2013-06-10 | $23.51 | $23.51 | 112,300 | — | — |
| 2013-06-07 | $23.52 | $23.52 | 116,200 | — | — |
| 2013-06-06 | $23.35 | $23.35 | 200,800 | — | — |
| 2013-06-05 | $23.13 | $23.13 | 106,900 | — | — |
| 2013-06-04 | $23.54 | $23.54 | 259,200 | — | — |
| 2013-06-03 | $23.50 | $23.50 | 322,500 | — | — |
| 2013-05-31 | $23.60 | $23.60 | 208,400 | — | — |
| 2013-05-30 | $23.97 | $23.97 | 231,600 | — | — |
| 2013-05-29 | $23.56 | $23.56 | 252,600 | — | — |
| 2013-05-28 | $23.52 | $23.52 | 315,400 | — | — |
| 2013-05-24 | $23.29 | $23.29 | 139,200 | — | — |
| 2013-05-23 | $23.15 | $23.15 | 193,600 | — | — |
| 2013-05-22 | $23.44 | $23.44 | 203,800 | — | — |
| 2013-05-21 | $24.22 | $24.22 | 242,100 | — | — |
| 2013-05-20 | $24.25 | $24.25 | 287,700 | — | — |
| 2013-05-17 | $24.34 | $24.34 | 449,800 | — | — |
| 2013-05-16 | $24.14 | $24.14 | 250,200 | — | — |
| 2013-05-15 | $24.20 | $24.20 | 204,100 | — | — |
| 2013-05-14 | $24.11 | $24.11 | 391,400 | — | — |
| 2013-05-13 | $23.88 | $23.88 | 420,000 | — | — |
| 2013-05-10 | $24.48 | $24.48 | 1,010,300 | — | — |
| 2013-05-09 | $22.33 | $22.33 | 569,100 | — | — |
| 2013-05-08 | $22.20 | $22.20 | 349,200 | — | — |
| 2013-05-07 | $22.56 | $22.56 | 299,000 | — | — |
| 2013-05-06 | $22.27 | $22.27 | 566,500 | — | — |
| 2013-05-03 | $20.61 | $20.61 | 169,900 | — | — |
| 2013-05-02 | $19.85 | $19.85 | 93,900 | — | — |
| 2013-05-01 | $19.50 | $19.50 | 322,500 | — | — |
| 2013-04-30 | $20.26 | $20.26 | 174,700 | — | — |
| 2013-04-29 | $19.61 | $19.61 | 154,300 | — | — |
| 2013-04-26 | $19.27 | $19.27 | 210,000 | — | — |
| 2013-04-25 | $19.60 | $19.60 | 209,700 | — | — |
| 2013-04-24 | $19.29 | $19.29 | 155,800 | — | — |
| 2013-04-23 | $18.91 | $18.91 | 248,800 | — | — |
| 2013-04-22 | $18.48 | $18.48 | 233,300 | — | — |
| 2013-04-19 | $18.47 | $18.47 | 264,600 | — | — |
| 2013-04-18 | $18.31 | $18.31 | 360,800 | — | — |
| 2013-04-17 | $19.10 | $19.10 | 462,300 | — | — |
| 2013-04-16 | $19.80 | $19.80 | 145,600 | — | — |
| 2013-04-15 | $19.38 | $19.38 | 208,100 | — | — |
| 2013-04-12 | $19.70 | $19.70 | 249,500 | — | — |
| 2013-04-11 | $20.00 | $20.00 | 163,800 | — | — |
| 2013-04-10 | $20.35 | $20.35 | 261,900 | — | — |
| 2013-04-09 | $19.88 | $19.88 | 181,800 | — | — |
| 2013-04-08 | $19.95 | $19.95 | 191,000 | — | — |
| 2013-04-05 | $19.57 | $19.57 | 225,700 | — | — |
| 2013-04-04 | $19.70 | $19.70 | 164,600 | — | — |
| 2013-04-03 | $19.15 | $19.15 | 218,900 | — | — |
| 2013-04-02 | $19.47 | $19.47 | 233,000 | — | — |
| 2013-04-01 | $20.08 | $20.08 | 178,300 | — | — |
| 2013-03-28 | $20.98 | $20.98 | 207,900 | — | — |
| 2013-03-27 | $20.83 | $20.83 | 120,800 | — | — |
| 2013-03-26 | $20.77 | $20.77 | 162,300 | — | — |
| 2013-03-25 | $20.83 | $20.83 | 149,100 | — | — |
| 2013-03-22 | $21.06 | $21.06 | 80,100 | — | — |
| 2013-03-21 | $21.01 | $21.01 | 119,200 | — | — |
| 2013-03-20 | $21.51 | $21.51 | 121,800 | — | — |
| 2013-03-19 | $21.24 | $21.24 | 117,700 | — | — |
| 2013-03-18 | $21.12 | $21.12 | 213,000 | — | — |
| 2013-03-15 | $21.37 | $21.37 | 407,000 | — | — |
| 2013-03-14 | $21.47 | $21.47 | 210,300 | — | — |
| 2013-03-13 | $21.02 | $21.02 | 178,600 | — | — |
| 2013-03-12 | $20.55 | $20.55 | 96,000 | — | — |
| 2013-03-11 | $20.62 | $20.62 | 67,300 | — | — |
| 2013-03-08 | $20.50 | $20.50 | 203,900 | — | — |
| 2013-03-07 | $20.35 | $20.35 | 248,200 | — | — |
| 2013-03-06 | $20.00 | $20.00 | 261,300 | — | — |
| 2013-03-05 | $19.80 | $19.80 | 251,800 | — | — |
| 2013-03-04 | $19.24 | $19.24 | 195,800 | — | — |
| 2013-03-01 | $19.50 | $19.50 | 313,500 | — | — |
| 2013-02-28 | $19.93 | $19.93 | 239,600 | — | — |
| 2013-02-27 | $19.94 | $19.94 | 238,700 | — | — |
| 2013-02-26 | $19.89 | $19.89 | 238,400 | — | — |
| 2013-02-25 | $19.91 | $19.91 | 281,700 | — | — |
| 2013-02-22 | $20.49 | $20.49 | 167,900 | — | — |
| 2013-02-21 | $20.26 | $20.26 | 422,000 | — | — |
| 2013-02-20 | $20.57 | $20.57 | 268,000 | — | — |
| 2013-02-19 | $21.48 | $21.48 | 247,000 | — | — |
| 2013-02-15 | $21.09 | $21.09 | 378,400 | — | — |
| 2013-02-14 | $21.46 | $21.46 | 832,600 | — | — |
| 2013-02-13 | $19.96 | $19.96 | 384,300 | — | — |
| 2013-02-12 | $19.74 | $19.74 | 459,600 | — | — |
| 2013-02-11 | $19.85 | $19.85 | 110,000 | — | — |
| 2013-02-08 | $19.73 | $19.73 | 414,600 | — | — |
| 2013-02-07 | $18.82 | $18.82 | 219,800 | — | — |
| 2013-02-06 | $19.03 | $19.03 | 221,200 | — | — |
| 2013-02-05 | $19.02 | $19.02 | 117,300 | — | — |
| 2013-02-04 | $18.75 | $18.75 | 131,600 | — | — |
| 2013-02-01 | $19.13 | $19.13 | 291,100 | — | — |
| 2013-01-31 | $19.02 | $19.02 | 159,600 | — | — |
| 2013-01-30 | $18.84 | $18.84 | 174,400 | — | — |
| 2013-01-29 | $19.22 | $19.22 | 137,200 | — | — |
| 2013-01-28 | $19.36 | $19.36 | 117,900 | — | — |
| 2013-01-25 | $19.26 | $19.26 | 119,400 | — | — |
| 2013-01-24 | $19.09 | $19.09 | 195,300 | — | — |
| 2013-01-23 | $19.08 | $19.08 | 174,500 | — | — |
| 2013-01-22 | $18.85 | $18.85 | 189,500 | — | — |
| 2013-01-18 | $19.02 | $19.02 | 229,500 | — | — |
| 2013-01-17 | $18.88 | $18.88 | 244,500 | — | — |
| 2013-01-16 | $18.42 | $18.42 | 297,400 | — | — |
| 2013-01-15 | $17.98 | $17.98 | 187,100 | — | — |
| 2013-01-14 | $18.32 | $18.32 | 198,000 | — | — |
| 2013-01-11 | $18.16 | $18.16 | 142,800 | — | — |
| 2013-01-10 | $18.02 | $18.02 | 163,700 | — | — |
| 2013-01-09 | $17.89 | $17.89 | 202,000 | — | — |
| 2013-01-08 | $17.58 | $17.58 | 186,900 | — | — |
| 2013-01-07 | $17.99 | $17.99 | 143,400 | — | — |
| 2013-01-04 | $18.12 | $18.12 | 274,100 | — | — |
| 2013-01-03 | $17.97 | $17.97 | 190,000 | — | — |
| 2013-01-02 | $18.03 | $18.03 | 381,200 | — | — |