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
- 2003-02-03 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 | $25.98 | $63.56 | 14,500 | — | — |
| 2013-12-30 | $25.76 | $63.02 | 37,100 | — | — |
| 2013-12-27 | $25.64 | $62.72 | 22,100 | — | — |
| 2013-12-26 | $25.37 | $62.06 | 20,500 | — | — |
| 2013-12-24 | $25.16 | $61.55 | 13,700 | — | — |
| 2013-12-23 | $25.50 | $62.38 | 34,700 | — | — |
| 2013-12-20 | $24.73 | $60.50 | 72,200 | — | — |
| 2013-12-19 | $24.82 | $60.72 | 11,600 | — | — |
| 2013-12-18 | $24.68 | $60.38 | 25,100 | — | — |
| 2013-12-17 | $24.71 | $60.45 | 14,700 | — | — |
| 2013-12-16 | $24.57 | $60.11 | 30,100 | — | — |
| 2013-12-13 | $24.70 | $60.43 | 25,700 | — | — |
| 2013-12-12 | $24.65 | $60.30 | 19,200 | — | — |
| 2013-12-11 | $24.62 | $60.23 | 8,300 | — | — |
| 2013-12-10 | $24.61 | $60.20 | 9,000 | — | — |
| 2013-12-09 | $24.54 | $60.03 | 16,900 | — | — |
| 2013-12-06 | $24.62 | $60.23 | 20,400 | — | — |
| 2013-12-05 | $24.64 | $60.28 | 13,200 | — | — |
| 2013-12-04 | $24.40 | $59.69 | 9,900 | — | — |
| 2013-12-03 | $24.40 | $59.69 | 23,700 | — | — |
| 2013-12-02 | $24.40 | $59.69 | 43,800 | — | — |
| 2013-11-29 | $24.55 | $60.06 | 9,000 | — | — |
| 2013-11-27 | $24.40 | $59.69 | 25,800 | — | — |
| 2013-11-26 | $24.40 | $59.69 | 35,400 | — | — |
| 2013-11-25 | $24.41 | $59.72 | 52,700 | — | — |
| 2013-11-22 | $24.36 | $59.59 | 41,600 | — | — |
| 2013-11-21 | $24.28 | $59.40 | 34,100 | — | — |
| 2013-11-20 | $24.15 | $59.08 | 37,800 | — | — |
| 2013-11-19 | $23.95 | $58.59 | 65,900 | — | — |
| 2013-11-18 | $23.93 | $58.54 | 79,100 | — | — |
| 2013-11-15 | $24.92 | $60.96 | 30,900 | — | — |
| 2013-11-14 | $24.52 | $59.98 | 22,900 | — | — |
| 2013-11-13 | $24.50 | $59.94 | 28,800 | — | — |
| 2013-11-12 | $24.40 | $59.69 | 85,800 | — | — |
| 2013-11-11 | $24.85 | $60.79 | 51,600 | — | — |
| 2013-11-08 | $24.76 | $60.57 | 53,100 | — | — |
| 2013-11-07 | $24.25 | $59.32 | 87,600 | — | — |
| 2013-11-06 | $24.90 | $60.91 | 23,900 | — | — |
| 2013-11-05 | $24.76 | $60.57 | 17,900 | — | — |
| 2013-11-04 | $25.06 | $61.31 | 103,900 | — | — |
| 2013-11-01 | $24.28 | $59.40 | 75,100 | — | — |
| 2013-10-31 | $24.31 | $59.47 | 80,500 | — | — |
| 2013-10-30 | $24.64 | $60.28 | 47,200 | — | — |
| 2013-10-29 | $24.71 | $60.45 | 23,800 | — | — |
| 2013-10-28 | $24.83 | $60.74 | 78,500 | — | — |
| 2013-10-25 | $24.62 | $60.23 | 37,200 | — | — |
| 2013-10-24 | $24.89 | $60.89 | 46,300 | — | — |
| 2013-10-23 | $24.18 | $59.15 | 52,500 | — | — |
| 2013-10-22 | $24.46 | $59.84 | 52,400 | — | — |
| 2013-10-21 | $24.84 | $60.77 | 43,300 | — | — |
| 2013-10-18 | $24.86 | $60.82 | 42,700 | — | — |
| 2013-10-17 | $24.32 | $59.50 | 56,100 | — | — |
| 2013-10-16 | $24.51 | $58.85 | 35,300 | — | — |
| 2013-10-15 | $24.30 | $58.34 | 73,400 | — | — |
| 2013-10-14 | $24.34 | $58.44 | 24,900 | — | — |
| 2013-10-11 | $24.32 | $58.39 | 39,900 | — | — |
| 2013-10-10 | $24.08 | $57.81 | 52,500 | — | — |
| 2013-10-09 | $23.83 | $57.21 | 15,700 | — | — |
| 2013-10-08 | $23.97 | $57.55 | 20,800 | — | — |
| 2013-10-07 | $23.98 | $57.57 | 18,300 | — | — |
| 2013-10-04 | $23.78 | $57.09 | 20,900 | — | — |
| 2013-10-03 | $23.77 | $57.07 | 12,200 | — | — |
| 2013-10-02 | $23.75 | $57.02 | 52,300 | — | — |
| 2013-10-01 | $23.95 | $57.50 | 66,900 | — | — |
| 2013-09-30 | $23.90 | $57.38 | 6,700 | — | — |
| 2013-09-27 | $23.98 | $57.57 | 20,000 | — | — |
| 2013-09-26 | $23.91 | $57.41 | 7,700 | — | — |
| 2013-09-25 | $23.90 | $57.38 | 32,100 | — | — |
| 2013-09-24 | $23.80 | $57.14 | 23,900 | — | — |
| 2013-09-23 | $23.83 | $57.21 | 73,400 | — | — |
| 2013-09-20 | $23.75 | $57.02 | 88,600 | — | — |
| 2013-09-19 | $23.99 | $57.60 | 36,800 | — | — |
| 2013-09-18 | $23.96 | $57.53 | 91,400 | — | — |
| 2013-09-17 | $24.11 | $57.89 | 7,700 | — | — |
| 2013-09-16 | $24.10 | $57.86 | 35,100 | — | — |
| 2013-09-13 | $24.24 | $58.20 | 38,200 | — | — |
| 2013-09-12 | $24.11 | $57.89 | 14,400 | — | — |
| 2013-09-11 | $24.22 | $58.15 | 20,400 | — | — |
| 2013-09-10 | $24.25 | $58.22 | 37,500 | — | — |
| 2013-09-09 | $24.40 | $58.58 | 31,300 | — | — |
| 2013-09-06 | $23.98 | $57.57 | 44,400 | — | — |
| 2013-09-05 | $24.03 | $57.69 | 17,900 | — | — |
| 2013-09-04 | $24.18 | $58.05 | 13,600 | — | — |
| 2013-09-03 | $24.06 | $57.77 | 30,600 | — | — |
| 2013-08-30 | $23.99 | $57.60 | 33,600 | — | — |
| 2013-08-29 | $24.10 | $57.86 | 28,700 | — | — |
| 2013-08-28 | $24.32 | $58.39 | 10,600 | — | — |
| 2013-08-27 | $24.15 | $57.98 | 32,100 | — | — |
| 2013-08-26 | $24.20 | $58.10 | 18,000 | — | — |
| 2013-08-23 | $24.16 | $58.01 | 12,800 | — | — |
| 2013-08-22 | $24.08 | $57.81 | 17,200 | — | — |
| 2013-08-21 | $23.97 | $57.55 | 19,800 | — | — |
| 2013-08-20 | $23.95 | $57.50 | 9,300 | — | — |
| 2013-08-19 | $23.95 | $57.50 | 15,100 | — | — |
| 2013-08-16 | $24.00 | $57.62 | 26,900 | — | — |
| 2013-08-15 | $24.00 | $57.62 | 18,100 | — | — |
| 2013-08-14 | $24.19 | $58.08 | 21,300 | — | — |
| 2013-08-13 | $23.96 | $57.53 | 17,000 | — | — |
| 2013-08-12 | $24.08 | $57.81 | 31,500 | — | — |
| 2013-08-09 | $24.24 | $58.20 | 14,400 | — | — |
| 2013-08-08 | $24.29 | $58.32 | 17,300 | — | — |
| 2013-08-07 | $24.51 | $58.85 | 15,000 | — | — |
| 2013-08-06 | $24.45 | $58.70 | 19,100 | — | — |
| 2013-08-05 | $24.19 | $58.08 | 10,600 | — | — |
| 2013-08-02 | $24.25 | $58.22 | 20,800 | — | — |
| 2013-08-01 | $24.19 | $58.08 | 34,100 | — | — |
| 2013-07-31 | $24.23 | $58.17 | 22,800 | — | — |
| 2013-07-30 | $24.22 | $58.15 | 24,200 | — | — |
| 2013-07-29 | $24.02 | $57.67 | 27,900 | — | — |
| 2013-07-26 | $24.10 | $57.86 | 10,100 | — | — |
| 2013-07-25 | $24.10 | $57.86 | 24,200 | — | — |
| 2013-07-24 | $24.19 | $58.08 | 29,200 | — | — |
| 2013-07-23 | $24.02 | $57.67 | 24,500 | — | — |
| 2013-07-22 | $24.23 | $58.17 | 42,500 | — | — |
| 2013-07-19 | $24.66 | $59.21 | 27,700 | — | — |
| 2013-07-18 | $24.59 | $59.04 | 20,600 | — | — |
| 2013-07-17 | $25.09 | $59.29 | 35,700 | — | — |
| 2013-07-16 | $25.15 | $59.43 | 18,800 | — | — |
| 2013-07-15 | $25.10 | $59.31 | 28,300 | — | — |
| 2013-07-12 | $24.93 | $58.91 | 17,200 | — | — |
| 2013-07-11 | $25.04 | $59.17 | 17,200 | — | — |
| 2013-07-10 | $24.99 | $59.05 | 25,000 | — | — |
| 2013-07-09 | $24.78 | $58.56 | 21,400 | — | — |
| 2013-07-08 | $24.69 | $58.34 | 32,100 | — | — |
| 2013-07-05 | $24.16 | $57.09 | 22,600 | — | — |
| 2013-07-03 | $24.19 | $57.16 | 14,700 | — | — |
| 2013-07-02 | $24.01 | $56.74 | 23,600 | — | — |
| 2013-07-01 | $24.38 | $57.61 | 33,800 | — | — |
| 2013-06-28 | $24.49 | $57.87 | 17,100 | — | — |
| 2013-06-27 | $24.68 | $58.32 | 29,200 | — | — |
| 2013-06-26 | $24.09 | $56.93 | 29,000 | — | — |
| 2013-06-25 | $23.81 | $56.26 | 23,200 | — | — |
| 2013-06-24 | $23.66 | $55.91 | 33,300 | — | — |
| 2013-06-21 | $23.77 | $56.17 | 59,900 | — | — |
| 2013-06-20 | $23.77 | $56.17 | 60,500 | — | — |
| 2013-06-19 | $24.50 | $57.89 | 30,400 | — | — |
| 2013-06-18 | $24.85 | $58.72 | 30,100 | — | — |
| 2013-06-17 | $24.37 | $57.59 | 27,500 | — | — |
| 2013-06-14 | $24.20 | $57.19 | 43,700 | — | — |
| 2013-06-13 | $24.27 | $57.35 | 37,600 | — | — |
| 2013-06-12 | $24.43 | $57.73 | 63,800 | — | — |
| 2013-06-11 | $25.08 | $59.27 | 33,700 | — | — |
| 2013-06-10 | $25.30 | $59.79 | 17,800 | — | — |
| 2013-06-07 | $25.19 | $59.53 | 22,800 | — | — |
| 2013-06-06 | $24.88 | $58.79 | 19,500 | — | — |
| 2013-06-05 | $24.79 | $58.58 | 32,800 | — | — |
| 2013-06-04 | $24.69 | $58.34 | 21,100 | — | — |
| 2013-06-03 | $24.36 | $57.56 | 30,800 | — | — |
| 2013-05-31 | $24.10 | $56.95 | 74,200 | — | — |
| 2013-05-30 | $24.98 | $59.03 | 25,700 | — | — |
| 2013-05-29 | $24.99 | $59.05 | 27,300 | — | — |
| 2013-05-28 | $25.00 | $59.08 | 52,000 | — | — |
| 2013-05-24 | $25.23 | $59.62 | 17,200 | — | — |
| 2013-05-23 | $25.02 | $59.12 | 25,600 | — | — |
| 2013-05-22 | $25.20 | $59.55 | 36,500 | — | — |
| 2013-05-21 | $25.37 | $59.95 | 47,000 | — | — |
| 2013-05-20 | $25.18 | $59.50 | 61,500 | — | — |
| 2013-05-17 | $25.04 | $59.17 | 61,700 | — | — |
| 2013-05-16 | $25.03 | $59.15 | 25,200 | — | — |
| 2013-05-15 | $25.12 | $59.36 | 39,400 | — | — |
| 2013-05-14 | $24.94 | $58.93 | 26,700 | — | — |
| 2013-05-13 | $24.87 | $58.77 | 25,900 | — | — |
| 2013-05-10 | $24.63 | $58.20 | 26,900 | — | — |
| 2013-05-09 | $24.59 | $58.11 | 54,500 | — | — |
| 2013-05-08 | $24.73 | $58.44 | 34,600 | — | — |
| 2013-05-07 | $24.84 | $58.70 | 48,000 | — | — |
| 2013-05-06 | $24.11 | $56.97 | 87,900 | — | — |
| 2013-05-03 | $24.06 | $56.85 | 87,700 | — | — |
| 2013-05-02 | $23.69 | $55.98 | 89,400 | — | — |
| 2013-05-01 | $23.56 | $55.67 | 67,300 | — | — |
| 2013-04-30 | $23.51 | $55.56 | 112,700 | — | — |
| 2013-04-29 | $23.43 | $55.37 | 131,100 | — | — |
| 2013-04-26 | $23.26 | $54.96 | 148,300 | — | — |
| 2013-04-25 | $23.09 | $54.56 | 121,100 | — | — |
| 2013-04-24 | $23.13 | $54.66 | 69,200 | — | — |
| 2013-04-23 | $23.04 | $54.44 | 54,800 | — | — |
| 2013-04-22 | $23.04 | $54.44 | 41,600 | — | — |
| 2013-04-19 | $23.01 | $54.37 | 21,100 | — | — |
| 2013-04-18 | $23.00 | $54.35 | 65,600 | — | — |
| 2013-04-17 | $23.08 | $53.48 | 140,100 | — | — |
| 2013-04-16 | $23.28 | $53.94 | 55,100 | — | — |
| 2013-04-15 | $23.01 | $53.32 | 92,200 | — | — |
| 2013-04-12 | $23.31 | $54.01 | 79,900 | — | — |
| 2013-04-11 | $23.40 | $54.22 | 95,000 | — | — |
| 2013-04-10 | $23.23 | $53.83 | 109,800 | — | — |
| 2013-04-09 | $23.41 | $54.25 | 74,000 | — | — |
| 2013-04-08 | $23.49 | $54.43 | 80,600 | — | — |
| 2013-04-05 | $23.13 | $53.60 | 33,000 | — | — |
| 2013-04-04 | $23.01 | $53.32 | 46,800 | — | — |
| 2013-04-03 | $23.18 | $53.71 | 67,200 | — | — |
| 2013-04-02 | $23.22 | $53.80 | 118,800 | — | — |
| 2013-04-01 | $23.57 | $54.62 | 136,600 | — | — |
| 2013-03-28 | $23.20 | $53.76 | 149,500 | — | — |
| 2013-03-27 | $23.53 | $54.52 | 112,300 | — | — |
| 2013-03-26 | $23.30 | $53.99 | 104,300 | — | — |
| 2013-03-25 | $23.28 | $53.94 | 74,100 | — | — |
| 2013-03-22 | $23.03 | $53.36 | 75,100 | — | — |
| 2013-03-21 | $23.09 | $53.50 | 74,000 | — | — |
| 2013-03-20 | $23.25 | $53.87 | 42,900 | — | — |
| 2013-03-19 | $23.00 | $53.30 | 82,200 | — | — |
| 2013-03-18 | $23.54 | $54.55 | 83,700 | — | — |
| 2013-03-15 | $22.82 | $52.88 | 62,400 | — | — |
| 2013-03-14 | $23.16 | $53.67 | 25,200 | — | — |
| 2013-03-13 | $23.18 | $53.71 | 20,300 | — | — |
| 2013-03-12 | $23.13 | $53.60 | 22,000 | — | — |
| 2013-03-11 | $23.25 | $53.87 | 26,800 | — | — |
| 2013-03-08 | $22.94 | $53.16 | 48,500 | — | — |
| 2013-03-07 | $23.14 | $53.62 | 52,700 | — | — |
| 2013-03-06 | $23.13 | $53.60 | 37,300 | — | — |
| 2013-03-05 | $22.94 | $53.16 | 68,000 | — | — |
| 2013-03-04 | $23.10 | $53.53 | 21,700 | — | — |
| 2013-03-01 | $23.29 | $53.97 | 74,400 | — | — |
| 2013-02-28 | $23.57 | $54.62 | 34,000 | — | — |
| 2013-02-27 | $23.83 | $55.22 | 32,700 | — | — |
| 2013-02-26 | $23.84 | $55.24 | 31,300 | — | — |
| 2013-02-25 | $23.66 | $54.82 | 58,200 | — | — |
| 2013-02-22 | $23.52 | $54.50 | 24,800 | — | — |
| 2013-02-21 | $23.38 | $54.18 | 54,900 | — | — |
| 2013-02-20 | $23.52 | $54.50 | 60,400 | — | — |
| 2013-02-19 | $23.46 | $54.36 | 59,400 | — | — |
| 2013-02-15 | $23.33 | $54.06 | 23,800 | — | — |
| 2013-02-14 | $23.60 | $54.69 | 19,200 | — | — |
| 2013-02-13 | $23.66 | $54.82 | 27,800 | — | — |
| 2013-02-12 | $23.33 | $54.06 | 31,600 | — | — |
| 2013-02-11 | $23.44 | $54.31 | 24,500 | — | — |
| 2013-02-08 | $22.84 | $52.92 | 57,900 | — | — |
| 2013-02-07 | $23.16 | $53.67 | 51,400 | — | — |
| 2013-02-06 | $23.28 | $53.94 | 54,100 | — | — |
| 2013-02-05 | $23.20 | $53.76 | 82,000 | — | — |
| 2013-02-04 | $23.20 | $53.76 | 40,000 | — | — |
| 2013-02-01 | $22.97 | $53.23 | 123,500 | — | — |
| 2013-01-31 | $22.26 | $51.58 | 31,600 | — | — |
| 2013-01-30 | $22.25 | $51.56 | 28,100 | — | — |
| 2013-01-29 | $22.21 | $51.46 | 55,000 | — | — |
| 2013-01-28 | $22.10 | $51.21 | 35,400 | — | — |
| 2013-01-25 | $22.21 | $51.46 | 23,600 | — | — |
| 2013-01-24 | $22.24 | $51.53 | 36,700 | — | — |
| 2013-01-23 | $22.21 | $51.46 | 37,200 | — | — |
| 2013-01-22 | $22.46 | $52.04 | 59,200 | — | — |
| 2013-01-18 | $22.15 | $51.33 | 19,200 | — | — |
| 2013-01-17 | $22.27 | $51.60 | 55,000 | — | — |
| 2013-01-16 | $22.04 | $50.07 | 86,600 | — | — |
| 2013-01-15 | $22.31 | $50.68 | 28,900 | — | — |
| 2013-01-14 | $22.32 | $50.70 | 65,100 | — | — |
| 2013-01-11 | $21.98 | $49.93 | 77,800 | — | — |
| 2013-01-10 | $21.78 | $49.48 | 37,200 | — | — |
| 2013-01-09 | $21.40 | $48.61 | 68,500 | — | — |
| 2013-01-08 | $21.29 | $48.36 | 34,800 | — | — |
| 2013-01-07 | $21.24 | $48.25 | 31,800 | — | — |
| 2013-01-04 | $21.18 | $48.11 | 49,000 | — | — |
| 2013-01-03 | $20.86 | $47.39 | 27,900 | — | — |
| 2013-01-02 | $20.50 | $46.57 | 32,500 | — | — |