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
- 1984-06-04 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 | $27.79 | $27.79 | 235,100 | — | — |
| 2013-12-30 | $27.42 | $27.42 | 188,200 | — | — |
| 2013-12-27 | $27.41 | $27.41 | 117,300 | — | — |
| 2013-12-26 | $27.19 | $27.19 | 182,300 | — | — |
| 2013-12-24 | $27.48 | $27.48 | 79,900 | — | — |
| 2013-12-23 | $27.34 | $27.34 | 315,900 | — | — |
| 2013-12-20 | $28.05 | $28.05 | 405,500 | — | — |
| 2013-12-19 | $27.05 | $27.05 | 221,400 | — | — |
| 2013-12-18 | $27.17 | $27.17 | 317,500 | — | — |
| 2013-12-17 | $27.09 | $27.09 | 207,600 | — | — |
| 2013-12-16 | $27.16 | $27.16 | 190,400 | — | — |
| 2013-12-13 | $27.14 | $27.14 | 141,900 | — | — |
| 2013-12-12 | $27.13 | $27.13 | 171,200 | — | — |
| 2013-12-11 | $27.65 | $27.65 | 158,500 | — | — |
| 2013-12-10 | $28.49 | $28.49 | 184,400 | — | — |
| 2013-12-09 | $28.70 | $28.70 | 181,900 | — | — |
| 2013-12-06 | $28.75 | $28.75 | 159,500 | — | — |
| 2013-12-05 | $27.93 | $27.93 | 130,800 | — | — |
| 2013-12-04 | $27.82 | $27.82 | 230,500 | — | — |
| 2013-12-03 | $27.91 | $27.91 | 247,500 | — | — |
| 2013-12-02 | $27.61 | $27.61 | 298,100 | — | — |
| 2013-11-29 | $28.30 | $28.30 | 186,800 | — | — |
| 2013-11-27 | $28.60 | $28.60 | 315,400 | — | — |
| 2013-11-26 | $29.16 | $29.16 | 424,800 | — | — |
| 2013-11-25 | $27.10 | $27.10 | 311,600 | — | — |
| 2013-11-22 | $27.73 | $27.73 | 192,100 | — | — |
| 2013-11-21 | $27.64 | $27.64 | 191,700 | — | — |
| 2013-11-20 | $27.66 | $27.66 | 132,000 | — | — |
| 2013-11-19 | $28.12 | $28.12 | 105,300 | — | — |
| 2013-11-18 | $28.40 | $28.40 | 107,400 | — | — |
| 2013-11-15 | $28.66 | $28.66 | 158,700 | — | — |
| 2013-11-14 | $28.66 | $28.66 | 142,000 | — | — |
| 2013-11-13 | $28.76 | $28.76 | 192,800 | — | — |
| 2013-11-12 | $29.00 | $29.00 | 146,700 | — | — |
| 2013-11-11 | $29.28 | $29.28 | 134,100 | — | — |
| 2013-11-08 | $29.29 | $29.29 | 131,300 | — | — |
| 2013-11-07 | $28.54 | $28.54 | 128,300 | — | — |
| 2013-11-06 | $29.58 | $29.58 | 69,400 | — | — |
| 2013-11-05 | $29.65 | $29.65 | 122,900 | — | — |
| 2013-11-04 | $30.24 | $30.24 | 301,000 | — | — |
| 2013-11-01 | $29.48 | $29.48 | 189,300 | — | — |
| 2013-10-31 | $29.65 | $29.65 | 130,100 | — | — |
| 2013-10-30 | $30.02 | $30.02 | 111,700 | — | — |
| 2013-10-29 | $30.50 | $30.50 | 118,700 | — | — |
| 2013-10-28 | $30.19 | $30.19 | 150,200 | — | — |
| 2013-10-25 | $30.07 | $30.07 | 132,800 | — | — |
| 2013-10-24 | $30.55 | $30.55 | 162,200 | — | — |
| 2013-10-23 | $31.39 | $31.39 | 99,300 | — | — |
| 2013-10-22 | $31.34 | $31.34 | 124,300 | — | — |
| 2013-10-21 | $30.97 | $30.97 | 97,700 | — | — |
| 2013-10-18 | $31.04 | $31.04 | 154,200 | — | — |
| 2013-10-17 | $30.72 | $30.72 | 158,600 | — | — |
| 2013-10-16 | $30.21 | $30.21 | 120,500 | — | — |
| 2013-10-15 | $29.33 | $29.33 | 198,400 | — | — |
| 2013-10-14 | $30.11 | $30.11 | 178,500 | — | — |
| 2013-10-11 | $29.85 | $29.85 | 123,200 | — | — |
| 2013-10-10 | $29.10 | $29.10 | 133,000 | — | — |
| 2013-10-09 | $28.21 | $28.21 | 175,100 | — | — |
| 2013-10-08 | $27.28 | $27.28 | 125,700 | — | — |
| 2013-10-07 | $27.76 | $27.76 | 100,500 | — | — |
| 2013-10-04 | $28.18 | $28.18 | 131,400 | — | — |
| 2013-10-03 | $27.30 | $27.30 | 122,600 | — | — |
| 2013-10-02 | $27.86 | $27.86 | 109,300 | — | — |
| 2013-10-01 | $28.41 | $28.41 | 117,000 | — | — |
| 2013-09-30 | $27.99 | $27.99 | 152,800 | — | — |
| 2013-09-27 | $27.71 | $27.71 | 107,200 | — | — |
| 2013-09-26 | $27.73 | $27.73 | 193,800 | — | — |
| 2013-09-25 | $28.07 | $28.07 | 165,100 | — | — |
| 2013-09-24 | $27.86 | $27.86 | 138,600 | — | — |
| 2013-09-23 | $27.93 | $27.93 | 162,300 | — | — |
| 2013-09-20 | $27.63 | $27.63 | 306,800 | — | — |
| 2013-09-19 | $27.81 | $27.81 | 205,800 | — | — |
| 2013-09-18 | $27.81 | $27.81 | 183,600 | — | — |
| 2013-09-17 | $27.27 | $27.27 | 113,700 | — | — |
| 2013-09-16 | $26.69 | $26.69 | 173,900 | — | — |
| 2013-09-13 | $26.87 | $26.87 | 92,500 | — | — |
| 2013-09-12 | $26.84 | $26.84 | 136,600 | — | — |
| 2013-09-11 | $26.90 | $26.90 | 127,200 | — | — |
| 2013-09-10 | $26.71 | $26.71 | 177,000 | — | — |
| 2013-09-09 | $26.38 | $26.38 | 272,600 | — | — |
| 2013-09-06 | $26.05 | $26.05 | 211,100 | — | — |
| 2013-09-05 | $26.16 | $26.16 | 182,000 | — | — |
| 2013-09-04 | $25.91 | $25.91 | 185,600 | — | — |
| 2013-09-03 | $25.34 | $25.34 | 161,700 | — | — |
| 2013-08-30 | $25.41 | $25.41 | 179,900 | — | — |
| 2013-08-29 | $25.70 | $25.70 | 317,900 | — | — |
| 2013-08-28 | $24.77 | $24.77 | 813,300 | — | — |
| 2013-08-27 | $26.32 | $26.32 | 275,200 | — | — |
| 2013-08-26 | $26.84 | $26.84 | 153,200 | — | — |
| 2013-08-23 | $26.38 | $26.38 | 40,900 | — | — |
| 2013-08-22 | $26.49 | $26.49 | 116,500 | — | — |
| 2013-08-21 | $25.70 | $25.70 | 63,900 | — | — |
| 2013-08-20 | $25.87 | $25.87 | 119,400 | — | — |
| 2013-08-19 | $25.46 | $25.46 | 84,400 | — | — |
| 2013-08-16 | $26.03 | $26.03 | 89,100 | — | — |
| 2013-08-15 | $26.12 | $26.12 | 153,200 | — | — |
| 2013-08-14 | $26.61 | $26.61 | 229,400 | — | — |
| 2013-08-13 | $26.44 | $26.44 | 41,100 | — | — |
| 2013-08-12 | $26.54 | $26.54 | 59,400 | — | — |
| 2013-08-09 | $26.22 | $26.22 | 84,000 | — | — |
| 2013-08-08 | $26.49 | $26.49 | 83,500 | — | — |
| 2013-08-07 | $26.02 | $26.02 | 92,900 | — | — |
| 2013-08-06 | $26.64 | $26.64 | 132,400 | — | — |
| 2013-08-05 | $27.37 | $27.37 | 113,700 | — | — |
| 2013-08-02 | $26.98 | $26.98 | 65,300 | — | — |
| 2013-08-01 | $27.00 | $27.00 | 91,000 | — | — |
| 2013-07-31 | $26.48 | $26.48 | 152,400 | — | — |
| 2013-07-30 | $26.28 | $26.28 | 121,400 | — | — |
| 2013-07-29 | $25.99 | $25.99 | 179,800 | — | — |
| 2013-07-26 | $26.48 | $26.48 | 101,400 | — | — |
| 2013-07-25 | $26.77 | $26.77 | 190,200 | — | — |
| 2013-07-24 | $26.45 | $26.45 | 270,100 | — | — |
| 2013-07-23 | $25.88 | $25.88 | 129,200 | — | — |
| 2013-07-22 | $25.85 | $25.85 | 154,700 | — | — |
| 2013-07-19 | $25.87 | $25.87 | 188,000 | — | — |
| 2013-07-18 | $25.69 | $25.69 | 296,800 | — | — |
| 2013-07-17 | $25.09 | $25.09 | 196,900 | — | — |
| 2013-07-16 | $24.91 | $24.91 | 104,700 | — | — |
| 2013-07-15 | $25.11 | $25.11 | 138,700 | — | — |
| 2013-07-12 | $24.92 | $24.92 | 107,500 | — | — |
| 2013-07-11 | $24.99 | $24.99 | 150,800 | — | — |
| 2013-07-10 | $24.56 | $24.56 | 126,800 | — | — |
| 2013-07-09 | $24.31 | $24.31 | 195,900 | — | — |
| 2013-07-08 | $23.97 | $23.97 | 223,800 | — | — |
| 2013-07-05 | $24.20 | $24.20 | 138,300 | — | — |
| 2013-07-03 | $23.61 | $23.61 | 89,500 | — | — |
| 2013-07-02 | $23.62 | $23.62 | 204,600 | — | — |
| 2013-07-01 | $23.35 | $23.35 | 220,600 | — | — |
| 2013-06-28 | $23.14 | $23.14 | 802,900 | — | — |
| 2013-06-27 | $23.13 | $23.13 | 145,600 | — | — |
| 2013-06-26 | $22.69 | $22.69 | 219,100 | — | — |
| 2013-06-25 | $22.46 | $22.46 | 146,100 | — | — |
| 2013-06-24 | $22.18 | $22.18 | 193,600 | — | — |
| 2013-06-21 | $22.66 | $22.66 | 317,900 | — | — |
| 2013-06-20 | $22.71 | $22.71 | 171,900 | — | — |
| 2013-06-19 | $23.55 | $23.55 | 150,900 | — | — |
| 2013-06-18 | $24.10 | $24.10 | 262,700 | — | — |
| 2013-06-17 | $23.53 | $23.53 | 457,400 | — | — |
| 2013-06-14 | $22.17 | $22.17 | 54,000 | — | — |
| 2013-06-13 | $22.66 | $22.66 | 103,500 | — | — |
| 2013-06-12 | $22.19 | $22.19 | 65,100 | — | — |
| 2013-06-11 | $22.47 | $22.47 | 94,100 | — | — |
| 2013-06-10 | $23.00 | $23.00 | 128,400 | — | — |
| 2013-06-07 | $23.35 | $23.35 | 203,600 | — | — |
| 2013-06-06 | $22.86 | $22.86 | 137,100 | — | — |
| 2013-06-05 | $22.89 | $22.89 | 129,600 | — | — |
| 2013-06-04 | $23.24 | $23.24 | 149,200 | — | — |
| 2013-06-03 | $23.38 | $23.38 | 242,900 | — | — |
| 2013-05-31 | $22.75 | $22.75 | 158,900 | — | — |
| 2013-05-30 | $22.96 | $22.96 | 133,000 | — | — |
| 2013-05-29 | $22.45 | $22.45 | 176,900 | — | — |
| 2013-05-28 | $22.64 | $22.64 | 185,900 | — | — |
| 2013-05-24 | $22.30 | $22.30 | 116,600 | — | — |
| 2013-05-23 | $22.23 | $22.23 | 192,700 | — | — |
| 2013-05-22 | $22.16 | $22.16 | 859,800 | — | — |
| 2013-05-21 | $20.41 | $20.41 | 352,200 | — | — |
| 2013-05-20 | $20.34 | $20.34 | 180,900 | — | — |
| 2013-05-17 | $20.09 | $20.09 | 172,700 | — | — |
| 2013-05-16 | $19.99 | $19.99 | 97,400 | — | — |
| 2013-05-15 | $19.87 | $19.87 | 77,800 | — | — |
| 2013-05-14 | $19.49 | $19.49 | 99,300 | — | — |
| 2013-05-13 | $19.04 | $19.04 | 37,200 | — | — |
| 2013-05-10 | $19.34 | $19.34 | 56,400 | — | — |
| 2013-05-09 | $19.23 | $19.23 | 81,600 | — | — |
| 2013-05-08 | $19.27 | $19.27 | 93,200 | — | — |
| 2013-05-07 | $19.42 | $19.42 | 72,800 | — | — |
| 2013-05-06 | $19.58 | $19.58 | 84,100 | — | — |
| 2013-05-03 | $19.74 | $19.74 | 103,700 | — | — |
| 2013-05-02 | $18.97 | $18.97 | 98,600 | — | — |
| 2013-05-01 | $18.47 | $18.47 | 209,900 | — | — |
| 2013-04-30 | $19.32 | $19.32 | 104,800 | — | — |
| 2013-04-29 | $19.26 | $19.26 | 111,400 | — | — |
| 2013-04-26 | $19.07 | $19.07 | 125,700 | — | — |
| 2013-04-25 | $19.63 | $19.63 | 129,300 | — | — |
| 2013-04-24 | $19.32 | $19.32 | 62,200 | — | — |
| 2013-04-23 | $19.31 | $19.31 | 138,800 | — | — |
| 2013-04-22 | $18.76 | $18.76 | 148,900 | — | — |
| 2013-04-19 | $18.60 | $18.60 | 124,800 | — | — |
| 2013-04-18 | $18.71 | $18.71 | 245,400 | — | — |
| 2013-04-17 | $18.59 | $18.59 | 240,300 | — | — |
| 2013-04-16 | $18.61 | $18.61 | 160,700 | — | — |
| 2013-04-15 | $18.25 | $18.25 | 189,200 | — | — |
| 2013-04-12 | $19.02 | $19.02 | 140,200 | — | — |
| 2013-04-11 | $19.17 | $19.17 | 226,400 | — | — |
| 2013-04-10 | $19.11 | $19.11 | 147,900 | — | — |
| 2013-04-09 | $18.95 | $18.95 | 162,400 | — | — |
| 2013-04-08 | $18.76 | $18.76 | 139,700 | — | — |
| 2013-04-05 | $18.28 | $18.28 | 152,900 | — | — |
| 2013-04-04 | $18.41 | $18.41 | 82,600 | — | — |
| 2013-04-03 | $18.47 | $18.47 | 197,300 | — | — |
| 2013-04-02 | $18.89 | $18.89 | 126,700 | — | — |
| 2013-04-01 | $19.14 | $19.14 | 156,400 | — | — |
| 2013-03-28 | $19.69 | $19.69 | 204,100 | — | — |
| 2013-03-27 | $19.65 | $19.65 | 158,100 | — | — |
| 2013-03-26 | $20.10 | $20.10 | 140,500 | — | — |
| 2013-03-25 | $20.26 | $20.26 | 205,100 | — | — |
| 2013-03-22 | $20.30 | $20.30 | 118,600 | — | — |
| 2013-03-21 | $20.17 | $20.17 | 163,600 | — | — |
| 2013-03-20 | $20.40 | $20.40 | 220,300 | — | — |
| 2013-03-19 | $20.32 | $20.32 | 307,800 | — | — |
| 2013-03-18 | $20.86 | $20.86 | 130,700 | — | — |
| 2013-03-15 | $21.07 | $21.07 | 216,000 | — | — |
| 2013-03-14 | $21.51 | $21.51 | 107,000 | — | — |
| 2013-03-13 | $21.12 | $21.12 | 78,500 | — | — |
| 2013-03-12 | $21.10 | $21.10 | 87,200 | — | — |
| 2013-03-11 | $21.36 | $21.36 | 139,400 | — | — |
| 2013-03-08 | $21.62 | $21.62 | 187,500 | — | — |
| 2013-03-07 | $21.20 | $21.20 | 173,100 | — | — |
| 2013-03-06 | $21.05 | $21.05 | 173,700 | — | — |
| 2013-03-05 | $20.46 | $20.46 | 247,300 | — | — |
| 2013-03-04 | $20.09 | $20.09 | 193,600 | — | — |
| 2013-03-01 | $20.40 | $20.40 | 446,700 | — | — |
| 2013-02-28 | $20.95 | $20.95 | 267,400 | — | — |
| 2013-02-27 | $21.88 | $21.88 | 1,072,500 | — | — |
| 2013-02-26 | $21.50 | $21.50 | 557,400 | — | — |
| 2013-02-25 | $21.25 | $21.25 | 399,600 | — | — |
| 2013-02-22 | $21.40 | $21.40 | 176,100 | — | — |
| 2013-02-21 | $21.30 | $21.30 | 203,900 | — | — |
| 2013-02-20 | $21.23 | $21.23 | 314,700 | — | — |
| 2013-02-19 | $21.16 | $21.16 | 203,200 | — | — |
| 2013-02-15 | $20.28 | $20.28 | 227,400 | — | — |
| 2013-02-14 | $19.85 | $19.85 | 227,700 | — | — |
| 2013-02-13 | $20.02 | $20.02 | 270,100 | — | — |
| 2013-02-12 | $20.00 | $20.00 | 281,400 | — | — |
| 2013-02-11 | $20.00 | $20.00 | 200,000 | — | — |
| 2013-02-08 | $20.41 | $20.41 | 174,200 | — | — |
| 2013-02-07 | $20.39 | $20.39 | 93,000 | — | — |
| 2013-02-06 | $20.75 | $20.75 | 89,900 | — | — |
| 2013-02-05 | $20.68 | $20.68 | 138,400 | — | — |
| 2013-02-04 | $20.46 | $20.46 | 186,400 | — | — |
| 2013-02-01 | $20.95 | $20.95 | 122,600 | — | — |
| 2013-01-31 | $20.98 | $20.98 | 132,400 | — | — |
| 2013-01-30 | $20.73 | $20.73 | 174,700 | — | — |
| 2013-01-29 | $21.51 | $21.51 | 189,100 | — | — |
| 2013-01-28 | $21.59 | $21.59 | 194,200 | — | — |
| 2013-01-25 | $21.51 | $21.51 | 133,000 | — | — |
| 2013-01-24 | $21.33 | $21.33 | 199,700 | — | — |
| 2013-01-23 | $20.99 | $20.99 | 120,500 | — | — |
| 2013-01-22 | $21.24 | $21.24 | 136,200 | — | — |
| 2013-01-18 | $20.72 | $20.72 | 146,900 | — | — |
| 2013-01-17 | $20.89 | $20.89 | 280,000 | — | — |
| 2013-01-16 | $20.46 | $20.46 | 270,300 | — | — |
| 2013-01-15 | $20.17 | $20.17 | 565,500 | — | — |
| 2013-01-14 | $20.04 | $20.04 | 278,900 | — | — |
| 2013-01-11 | $19.96 | $19.96 | 241,100 | — | — |
| 2013-01-10 | $20.15 | $20.15 | 211,000 | — | — |
| 2013-01-09 | $20.16 | $20.16 | 94,400 | — | — |
| 2013-01-08 | $20.03 | $20.03 | 400,000 | — | — |
| 2013-01-07 | $20.22 | $20.22 | 221,400 | — | — |
| 2013-01-04 | $20.35 | $20.35 | 149,400 | — | — |
| 2013-01-03 | $20.12 | $20.12 | 250,400 | — | — |
| 2013-01-02 | $20.40 | $20.40 | 401,200 | — | — |