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
- 1997-10-24 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 | $28.30 | $33.95 | 115,200 | — | — |
| 2013-12-30 | $28.17 | $33.80 | 140,300 | — | — |
| 2013-12-27 | $28.36 | $34.02 | 103,300 | — | — |
| 2013-12-26 | $28.43 | $34.11 | 80,800 | — | — |
| 2013-12-24 | $28.44 | $34.12 | 43,600 | — | — |
| 2013-12-23 | $28.38 | $34.05 | 181,000 | — | — |
| 2013-12-20 | $28.30 | $33.95 | 377,200 | — | — |
| 2013-12-19 | $28.07 | $33.68 | 99,600 | — | — |
| 2013-12-18 | $28.08 | $33.69 | 211,800 | — | — |
| 2013-12-17 | $27.75 | $33.29 | 188,800 | — | — |
| 2013-12-16 | $27.75 | $33.29 | 248,500 | — | — |
| 2013-12-13 | $27.28 | $32.73 | 227,400 | — | — |
| 2013-12-12 | $27.17 | $32.60 | 210,400 | — | — |
| 2013-12-11 | $27.42 | $32.90 | 328,300 | — | — |
| 2013-12-10 | $27.67 | $33.20 | 190,600 | — | — |
| 2013-12-09 | $28.11 | $33.72 | 168,700 | — | — |
| 2013-12-06 | $28.26 | $33.90 | 205,100 | — | — |
| 2013-12-05 | $27.80 | $33.35 | 231,900 | — | — |
| 2013-12-04 | $27.54 | $33.04 | 262,200 | — | — |
| 2013-12-03 | $27.22 | $32.66 | 550,400 | — | — |
| 2013-12-02 | $27.62 | $33.14 | 295,300 | — | — |
| 2013-11-29 | $28.01 | $33.60 | 98,300 | — | — |
| 2013-11-27 | $27.97 | $33.56 | 158,800 | — | — |
| 2013-11-26 | $27.80 | $33.35 | 223,100 | — | — |
| 2013-11-25 | $27.49 | $32.98 | 180,300 | — | — |
| 2013-11-22 | $27.46 | $32.94 | 101,100 | — | — |
| 2013-11-21 | $27.28 | $32.73 | 134,600 | — | — |
| 2013-11-20 | $26.86 | $32.22 | 161,400 | — | — |
| 2013-11-19 | $26.92 | $32.30 | 130,100 | — | — |
| 2013-11-18 | $26.87 | $32.24 | 169,000 | — | — |
| 2013-11-15 | $26.98 | $32.37 | 141,300 | — | — |
| 2013-11-14 | $26.96 | $32.34 | 130,500 | — | — |
| 2013-11-13 | $26.86 | $32.22 | 167,700 | — | — |
| 2013-11-12 | $26.77 | $32.12 | 261,300 | — | — |
| 2013-11-11 | $26.56 | $31.86 | 228,300 | — | — |
| 2013-11-08 | $26.79 | $32.14 | 232,200 | — | — |
| 2013-11-07 | $26.67 | $31.85 | 254,500 | — | — |
| 2013-11-06 | $27.00 | $32.24 | 273,100 | — | — |
| 2013-11-05 | $26.75 | $31.94 | 501,700 | — | — |
| 2013-11-04 | $26.51 | $31.65 | 346,800 | — | — |
| 2013-11-01 | $26.62 | $31.79 | 584,500 | — | — |
| 2013-10-31 | $26.59 | $31.75 | 594,200 | — | — |
| 2013-10-30 | $27.73 | $33.11 | 476,900 | — | — |
| 2013-10-29 | $27.44 | $32.76 | 687,900 | — | — |
| 2013-10-28 | $30.19 | $36.05 | 251,900 | — | — |
| 2013-10-25 | $30.12 | $35.97 | 178,000 | — | — |
| 2013-10-24 | $30.09 | $35.93 | 162,800 | — | — |
| 2013-10-23 | $30.09 | $35.93 | 176,100 | — | — |
| 2013-10-22 | $30.11 | $35.95 | 264,300 | — | — |
| 2013-10-21 | $29.84 | $35.63 | 215,300 | — | — |
| 2013-10-18 | $29.76 | $35.54 | 215,700 | — | — |
| 2013-10-17 | $29.77 | $35.55 | 163,900 | — | — |
| 2013-10-16 | $29.79 | $35.57 | 151,200 | — | — |
| 2013-10-15 | $29.77 | $35.55 | 80,700 | — | — |
| 2013-10-14 | $29.91 | $35.71 | 74,500 | — | — |
| 2013-10-11 | $29.88 | $35.68 | 89,400 | — | — |
| 2013-10-10 | $29.72 | $35.49 | 53,700 | — | — |
| 2013-10-09 | $29.20 | $34.87 | 128,000 | — | — |
| 2013-10-08 | $28.96 | $34.58 | 105,100 | — | — |
| 2013-10-07 | $29.26 | $34.94 | 100,100 | — | — |
| 2013-10-04 | $29.13 | $34.78 | 95,600 | — | — |
| 2013-10-03 | $29.15 | $34.81 | 153,400 | — | — |
| 2013-10-02 | $29.74 | $35.51 | 107,900 | — | — |
| 2013-10-01 | $29.76 | $35.54 | 89,500 | — | — |
| 2013-09-30 | $29.68 | $35.44 | 244,700 | — | — |
| 2013-09-27 | $30.14 | $35.99 | 65,800 | — | — |
| 2013-09-26 | $30.20 | $36.06 | 137,100 | — | — |
| 2013-09-25 | $30.22 | $36.08 | 133,400 | — | — |
| 2013-09-24 | $30.53 | $36.45 | 102,900 | — | — |
| 2013-09-23 | $30.52 | $36.44 | 106,000 | — | — |
| 2013-09-20 | $30.54 | $36.47 | 214,800 | — | — |
| 2013-09-19 | $30.54 | $36.47 | 72,700 | — | — |
| 2013-09-18 | $30.45 | $36.36 | 160,300 | — | — |
| 2013-09-17 | $30.74 | $36.71 | 98,700 | — | — |
| 2013-09-16 | $30.40 | $36.30 | 121,300 | — | — |
| 2013-09-13 | $30.18 | $36.04 | 121,300 | — | — |
| 2013-09-12 | $30.07 | $35.91 | 130,000 | — | — |
| 2013-09-11 | $30.10 | $35.94 | 183,600 | — | — |
| 2013-09-10 | $29.98 | $35.80 | 378,500 | — | — |
| 2013-09-09 | $29.84 | $35.63 | 260,400 | — | — |
| 2013-09-06 | $29.41 | $35.12 | 200,800 | — | — |
| 2013-09-05 | $29.52 | $35.25 | 243,900 | — | — |
| 2013-09-04 | $29.55 | $35.28 | 471,500 | — | — |
| 2013-09-03 | $29.75 | $35.52 | 443,600 | — | — |
| 2013-08-30 | $28.86 | $34.46 | 171,900 | — | — |
| 2013-08-29 | $29.15 | $34.81 | 163,100 | — | — |
| 2013-08-28 | $28.72 | $34.29 | 176,400 | — | — |
| 2013-08-27 | $28.65 | $34.21 | 143,300 | — | — |
| 2013-08-26 | $28.78 | $34.37 | 141,500 | — | — |
| 2013-08-23 | $28.96 | $34.58 | 66,800 | — | — |
| 2013-08-22 | $28.79 | $34.38 | 100,600 | — | — |
| 2013-08-21 | $28.52 | $34.05 | 146,800 | — | — |
| 2013-08-20 | $29.06 | $34.70 | 111,900 | — | — |
| 2013-08-19 | $28.94 | $34.56 | 97,800 | — | — |
| 2013-08-16 | $29.07 | $34.71 | 172,900 | — | — |
| 2013-08-15 | $29.17 | $34.83 | 175,700 | — | — |
| 2013-08-14 | $29.55 | $35.28 | 141,100 | — | — |
| 2013-08-13 | $29.68 | $35.44 | 156,200 | — | — |
| 2013-08-12 | $29.66 | $35.42 | 194,300 | — | — |
| 2013-08-09 | $29.50 | $35.08 | 145,300 | — | — |
| 2013-08-08 | $29.46 | $35.03 | 281,000 | — | — |
| 2013-08-07 | $29.33 | $34.87 | 252,000 | — | — |
| 2013-08-06 | $29.67 | $35.28 | 271,200 | — | — |
| 2013-08-05 | $29.47 | $35.04 | 378,800 | — | — |
| 2013-08-02 | $29.18 | $34.69 | 313,700 | — | — |
| 2013-08-01 | $28.95 | $34.42 | 577,100 | — | — |
| 2013-07-31 | $28.09 | $33.40 | 798,500 | — | — |
| 2013-07-30 | $27.66 | $32.89 | 390,500 | — | — |
| 2013-07-29 | $28.07 | $33.38 | 306,600 | — | — |
| 2013-07-26 | $28.35 | $33.71 | 226,600 | — | — |
| 2013-07-25 | $28.32 | $33.67 | 318,200 | — | — |
| 2013-07-24 | $28.15 | $33.47 | 201,200 | — | — |
| 2013-07-23 | $28.29 | $33.64 | 160,700 | — | — |
| 2013-07-22 | $28.28 | $33.62 | 155,400 | — | — |
| 2013-07-19 | $28.20 | $33.53 | 131,200 | — | — |
| 2013-07-18 | $28.06 | $33.36 | 193,800 | — | — |
| 2013-07-17 | $27.87 | $33.14 | 231,700 | — | — |
| 2013-07-16 | $27.87 | $33.14 | 219,000 | — | — |
| 2013-07-15 | $28.15 | $33.47 | 202,200 | — | — |
| 2013-07-12 | $28.21 | $33.54 | 147,400 | — | — |
| 2013-07-11 | $28.26 | $33.60 | 239,100 | — | — |
| 2013-07-10 | $28.25 | $33.59 | 188,500 | — | — |
| 2013-07-09 | $28.35 | $33.71 | 278,400 | — | — |
| 2013-07-08 | $28.37 | $33.73 | 206,500 | — | — |
| 2013-07-05 | $28.25 | $33.59 | 94,100 | — | — |
| 2013-07-03 | $28.18 | $33.51 | 62,500 | — | — |
| 2013-07-02 | $28.15 | $33.47 | 144,400 | — | — |
| 2013-07-01 | $28.08 | $33.39 | 108,400 | — | — |
| 2013-06-28 | $27.88 | $33.15 | 238,900 | — | — |
| 2013-06-27 | $27.86 | $33.13 | 175,000 | — | — |
| 2013-06-26 | $27.14 | $32.27 | 197,500 | — | — |
| 2013-06-25 | $26.80 | $31.87 | 358,300 | — | — |
| 2013-06-24 | $27.35 | $32.52 | 295,800 | — | — |
| 2013-06-21 | $26.78 | $31.84 | 492,300 | — | — |
| 2013-06-20 | $27.08 | $32.20 | 169,700 | — | — |
| 2013-06-19 | $27.52 | $32.72 | 152,500 | — | — |
| 2013-06-18 | $28.08 | $33.39 | 214,100 | — | — |
| 2013-06-17 | $27.80 | $33.05 | 177,800 | — | — |
| 2013-06-14 | $27.60 | $32.82 | 131,800 | — | — |
| 2013-06-13 | $27.81 | $33.07 | 178,800 | — | — |
| 2013-06-12 | $27.25 | $32.40 | 108,700 | — | — |
| 2013-06-11 | $26.95 | $32.04 | 82,800 | — | — |
| 2013-06-10 | $27.19 | $32.33 | 155,300 | — | — |
| 2013-06-07 | $26.73 | $31.78 | 195,000 | — | — |
| 2013-06-06 | $26.66 | $31.70 | 122,200 | — | — |
| 2013-06-05 | $26.51 | $31.52 | 115,000 | — | — |
| 2013-06-04 | $26.92 | $32.01 | 556,000 | — | — |
| 2013-06-03 | $27.06 | $32.17 | 324,200 | — | — |
| 2013-05-31 | $26.77 | $31.83 | 151,900 | — | — |
| 2013-05-30 | $26.90 | $31.98 | 157,500 | — | — |
| 2013-05-29 | $27.34 | $32.51 | 67,000 | — | — |
| 2013-05-28 | $27.76 | $33.01 | 320,100 | — | — |
| 2013-05-24 | $27.72 | $32.96 | 219,000 | — | — |
| 2013-05-23 | $27.57 | $32.78 | 208,700 | — | — |
| 2013-05-22 | $27.00 | $32.10 | 192,200 | — | — |
| 2013-05-21 | $27.17 | $32.31 | 138,900 | — | — |
| 2013-05-20 | $27.17 | $32.31 | 149,700 | — | — |
| 2013-05-17 | $27.24 | $32.39 | 214,800 | — | — |
| 2013-05-16 | $26.84 | $31.91 | 204,600 | — | — |
| 2013-05-15 | $26.57 | $31.59 | 122,900 | — | — |
| 2013-05-14 | $26.35 | $31.33 | 127,800 | — | — |
| 2013-05-13 | $26.03 | $30.95 | 331,300 | — | — |
| 2013-05-10 | $26.14 | $31.08 | 161,400 | — | — |
| 2013-05-09 | $25.75 | $30.62 | 219,300 | — | — |
| 2013-05-08 | $25.67 | $30.52 | 493,000 | — | — |
| 2013-05-07 | $25.45 | $30.26 | 161,600 | — | — |
| 2013-05-06 | $25.36 | $30.15 | 159,100 | — | — |
| 2013-05-03 | $25.45 | $30.11 | 295,400 | — | — |
| 2013-05-02 | $25.09 | $29.69 | 343,000 | — | — |
| 2013-05-01 | $24.91 | $29.47 | 414,900 | — | — |
| 2013-04-30 | $25.41 | $30.06 | 542,200 | — | — |
| 2013-04-29 | $27.59 | $32.64 | 210,000 | — | — |
| 2013-04-26 | $27.45 | $32.48 | 146,400 | — | — |
| 2013-04-25 | $27.46 | $32.49 | 115,700 | — | — |
| 2013-04-24 | $27.06 | $32.02 | 196,800 | — | — |
| 2013-04-23 | $27.49 | $32.53 | 142,900 | — | — |
| 2013-04-22 | $26.98 | $31.92 | 117,100 | — | — |
| 2013-04-19 | $26.91 | $31.84 | 159,200 | — | — |
| 2013-04-18 | $26.38 | $31.21 | 125,600 | — | — |
| 2013-04-17 | $26.31 | $31.13 | 153,900 | — | — |
| 2013-04-16 | $26.65 | $31.53 | 159,300 | — | — |
| 2013-04-15 | $26.38 | $31.21 | 219,000 | — | — |
| 2013-04-12 | $26.99 | $31.93 | 251,200 | — | — |
| 2013-04-11 | $26.99 | $31.93 | 186,300 | — | — |
| 2013-04-10 | $27.01 | $31.96 | 188,800 | — | — |
| 2013-04-09 | $27.01 | $31.96 | 134,700 | — | — |
| 2013-04-08 | $26.99 | $31.93 | 135,200 | — | — |
| 2013-04-05 | $26.91 | $31.84 | 121,500 | — | — |
| 2013-04-04 | $26.87 | $31.79 | 144,200 | — | — |
| 2013-04-03 | $26.55 | $31.41 | 132,700 | — | — |
| 2013-04-02 | $26.68 | $31.57 | 104,500 | — | — |
| 2013-04-01 | $26.86 | $31.78 | 144,700 | — | — |
| 2013-03-28 | $26.98 | $31.92 | 192,600 | — | — |
| 2013-03-27 | $27.29 | $32.29 | 155,500 | — | — |
| 2013-03-26 | $27.05 | $32.00 | 112,600 | — | — |
| 2013-03-25 | $26.94 | $31.87 | 157,100 | — | — |
| 2013-03-22 | $27.06 | $32.02 | 128,400 | — | — |
| 2013-03-21 | $27.37 | $32.38 | 104,900 | — | — |
| 2013-03-20 | $27.68 | $32.75 | 189,200 | — | — |
| 2013-03-19 | $27.74 | $32.82 | 252,400 | — | — |
| 2013-03-18 | $27.49 | $32.53 | 146,700 | — | — |
| 2013-03-15 | $27.45 | $32.48 | 259,800 | — | — |
| 2013-03-14 | $27.50 | $32.54 | 401,900 | — | — |
| 2013-03-13 | $27.37 | $32.38 | 212,900 | — | — |
| 2013-03-12 | $27.11 | $32.08 | 190,100 | — | — |
| 2013-03-11 | $27.25 | $32.24 | 185,800 | — | — |
| 2013-03-08 | $27.31 | $32.31 | 179,900 | — | — |
| 2013-03-07 | $27.11 | $32.08 | 204,900 | — | — |
| 2013-03-06 | $26.89 | $31.82 | 244,100 | — | — |
| 2013-03-05 | $26.50 | $31.35 | 127,400 | — | — |
| 2013-03-04 | $26.29 | $31.11 | 239,400 | — | — |
| 2013-03-01 | $26.37 | $31.05 | 291,700 | — | — |
| 2013-02-28 | $26.09 | $30.72 | 327,200 | — | — |
| 2013-02-27 | $26.17 | $30.82 | 170,100 | — | — |
| 2013-02-26 | $26.12 | $30.76 | 226,500 | — | — |
| 2013-02-25 | $25.96 | $30.57 | 235,700 | — | — |
| 2013-02-22 | $26.66 | $31.39 | 209,600 | — | — |
| 2013-02-21 | $26.53 | $31.24 | 233,400 | — | — |
| 2013-02-20 | $26.52 | $31.23 | 425,700 | — | — |
| 2013-02-19 | $27.20 | $32.03 | 293,100 | — | — |
| 2013-02-15 | $27.31 | $32.16 | 164,800 | — | — |
| 2013-02-14 | $27.25 | $32.09 | 79,900 | — | — |
| 2013-02-13 | $27.25 | $32.09 | 100,600 | — | — |
| 2013-02-12 | $27.06 | $31.86 | 109,200 | — | — |
| 2013-02-11 | $26.79 | $31.55 | 143,800 | — | — |
| 2013-02-08 | $26.88 | $31.65 | 95,700 | — | — |
| 2013-02-07 | $26.79 | $31.55 | 134,800 | — | — |
| 2013-02-06 | $26.88 | $31.65 | 98,000 | — | — |
| 2013-02-05 | $26.87 | $31.64 | 127,000 | — | — |
| 2013-02-04 | $26.74 | $31.49 | 163,000 | — | — |
| 2013-02-01 | $26.95 | $31.73 | 183,200 | — | — |
| 2013-01-31 | $26.35 | $31.03 | 316,200 | — | — |
| 2013-01-30 | $27.25 | $32.09 | 140,600 | — | — |
| 2013-01-29 | $27.45 | $32.32 | 261,100 | — | — |
| 2013-01-28 | $26.57 | $31.29 | 118,200 | — | — |
| 2013-01-25 | $26.38 | $31.06 | 106,000 | — | — |
| 2013-01-24 | $26.59 | $31.31 | 253,800 | — | — |
| 2013-01-23 | $25.99 | $30.60 | 256,300 | — | — |
| 2013-01-22 | $26.29 | $30.96 | 207,800 | — | — |
| 2013-01-18 | $26.24 | $30.90 | 149,800 | — | — |
| 2013-01-17 | $26.24 | $30.90 | 216,800 | — | — |
| 2013-01-16 | $25.99 | $30.60 | 135,700 | — | — |
| 2013-01-15 | $26.14 | $30.78 | 226,700 | — | — |
| 2013-01-14 | $26.25 | $30.91 | 104,300 | — | — |
| 2013-01-11 | $26.37 | $31.05 | 88,000 | — | — |
| 2013-01-10 | $26.41 | $31.10 | 97,500 | — | — |
| 2013-01-09 | $26.50 | $31.21 | 83,300 | — | — |
| 2013-01-08 | $26.21 | $30.86 | 151,900 | — | — |
| 2013-01-07 | $26.05 | $30.68 | 160,100 | — | — |
| 2013-01-04 | $26.50 | $31.21 | 148,400 | — | — |
| 2013-01-03 | $26.49 | $31.19 | 161,900 | — | — |
| 2013-01-02 | $26.83 | $31.59 | 370,800 | — | — |