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
- 1999-07-14 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 | $30.63 | $32.24 | 76,600 | — | — |
| 2013-12-30 | $30.74 | $32.36 | 42,900 | — | — |
| 2013-12-27 | $30.89 | $32.51 | 38,600 | — | — |
| 2013-12-26 | $31.00 | $32.63 | 56,200 | — | — |
| 2013-12-24 | $30.62 | $32.23 | 62,800 | — | — |
| 2013-12-23 | $30.95 | $32.58 | 60,700 | — | — |
| 2013-12-20 | $30.75 | $32.37 | 177,200 | — | — |
| 2013-12-19 | $30.09 | $31.67 | 42,400 | — | — |
| 2013-12-18 | $30.10 | $31.68 | 141,800 | — | — |
| 2013-12-17 | $30.12 | $31.70 | 83,300 | — | — |
| 2013-12-16 | $30.20 | $31.79 | 96,900 | — | — |
| 2013-12-13 | $30.62 | $32.23 | 92,000 | — | — |
| 2013-12-12 | $31.15 | $32.79 | 58,000 | — | — |
| 2013-12-11 | $31.43 | $33.08 | 80,500 | — | — |
| 2013-12-10 | $31.74 | $33.41 | 68,000 | — | — |
| 2013-12-09 | $32.35 | $34.05 | 76,800 | — | — |
| 2013-12-06 | $32.36 | $34.06 | 71,000 | — | — |
| 2013-12-05 | $31.98 | $33.66 | 88,600 | — | — |
| 2013-12-04 | $31.45 | $33.10 | 75,600 | — | — |
| 2013-12-03 | $31.54 | $33.20 | 80,300 | — | — |
| 2013-12-02 | $31.38 | $33.03 | 95,000 | — | — |
| 2013-11-29 | $32.61 | $34.32 | 31,100 | — | — |
| 2013-11-27 | $32.73 | $34.45 | 67,900 | — | — |
| 2013-11-26 | $32.08 | $33.77 | 73,200 | — | — |
| 2013-11-25 | $31.84 | $33.51 | 101,800 | — | — |
| 2013-11-22 | $31.28 | $32.92 | 82,200 | — | — |
| 2013-11-21 | $30.90 | $32.52 | 73,800 | — | — |
| 2013-11-20 | $30.57 | $32.18 | 193,200 | — | — |
| 2013-11-19 | $29.89 | $31.46 | 133,400 | — | — |
| 2013-11-18 | $29.05 | $30.58 | 79,900 | — | — |
| 2013-11-15 | $28.83 | $30.34 | 52,700 | — | — |
| 2013-11-14 | $28.81 | $30.32 | 35,100 | — | — |
| 2013-11-13 | $28.83 | $30.34 | 49,100 | — | — |
| 2013-11-12 | $28.59 | $30.09 | 77,200 | — | — |
| 2013-11-11 | $28.51 | $30.01 | 99,000 | — | — |
| 2013-11-08 | $28.55 | $30.05 | 63,900 | — | — |
| 2013-11-07 | $27.50 | $28.94 | 49,300 | — | — |
| 2013-11-06 | $27.57 | $29.02 | 45,200 | — | — |
| 2013-11-05 | $27.50 | $28.94 | 39,000 | — | — |
| 2013-11-04 | $26.92 | $28.33 | 54,700 | — | — |
| 2013-11-01 | $26.63 | $28.03 | 108,100 | — | — |
| 2013-10-31 | $26.45 | $27.84 | 131,300 | — | — |
| 2013-10-30 | $27.45 | $28.89 | 20,300 | — | — |
| 2013-10-29 | $27.62 | $29.07 | 34,000 | — | — |
| 2013-10-28 | $27.96 | $29.43 | 67,600 | — | — |
| 2013-10-25 | $27.49 | $28.93 | 48,800 | — | — |
| 2013-10-24 | $27.65 | $29.10 | 46,400 | — | — |
| 2013-10-23 | $27.62 | $29.07 | 85,900 | — | — |
| 2013-10-22 | $28.24 | $29.72 | 139,100 | — | — |
| 2013-10-21 | $29.49 | $31.04 | 79,300 | — | — |
| 2013-10-18 | $29.68 | $31.24 | 52,100 | — | — |
| 2013-10-17 | $29.24 | $30.78 | 35,700 | — | — |
| 2013-10-16 | $29.54 | $31.09 | 77,900 | — | — |
| 2013-10-15 | $28.73 | $30.24 | 65,300 | — | — |
| 2013-10-14 | $29.38 | $30.92 | 53,600 | — | — |
| 2013-10-11 | $28.76 | $30.27 | 49,100 | — | — |
| 2013-10-10 | $27.54 | $28.99 | 116,600 | — | — |
| 2013-10-09 | $27.23 | $28.66 | 59,300 | — | — |
| 2013-10-08 | $27.18 | $28.61 | 67,000 | — | — |
| 2013-10-07 | $27.64 | $29.09 | 67,100 | — | — |
| 2013-10-04 | $28.18 | $29.66 | 47,000 | — | — |
| 2013-10-03 | $28.08 | $29.56 | 68,300 | — | — |
| 2013-10-02 | $28.18 | $29.66 | 59,700 | — | — |
| 2013-10-01 | $28.41 | $29.90 | 39,600 | — | — |
| 2013-09-30 | $28.29 | $29.78 | 85,200 | — | — |
| 2013-09-27 | $27.90 | $29.37 | 55,300 | — | — |
| 2013-09-26 | $27.86 | $29.32 | 67,200 | — | — |
| 2013-09-25 | $27.75 | $29.21 | 61,300 | — | — |
| 2013-09-24 | $27.94 | $29.41 | 181,200 | — | — |
| 2013-09-23 | $27.75 | $29.21 | 129,600 | — | — |
| 2013-09-20 | $27.38 | $28.82 | 102,400 | — | — |
| 2013-09-19 | $27.27 | $28.70 | 40,600 | — | — |
| 2013-09-18 | $27.60 | $29.05 | 42,600 | — | — |
| 2013-09-17 | $27.74 | $29.20 | 118,000 | — | — |
| 2013-09-16 | $27.26 | $28.69 | 128,900 | — | — |
| 2013-09-13 | $27.53 | $28.98 | 48,900 | — | — |
| 2013-09-12 | $27.40 | $28.84 | 88,800 | — | — |
| 2013-09-11 | $27.35 | $28.79 | 219,800 | — | — |
| 2013-09-10 | $27.30 | $28.73 | 129,800 | — | — |
| 2013-09-09 | $26.90 | $28.31 | 53,500 | — | — |
| 2013-09-06 | $26.16 | $27.53 | 69,900 | — | — |
| 2013-09-05 | $25.99 | $27.36 | 59,800 | — | — |
| 2013-09-04 | $25.78 | $27.13 | 65,100 | — | — |
| 2013-09-03 | $25.52 | $26.86 | 59,700 | — | — |
| 2013-08-30 | $25.48 | $26.82 | 96,600 | — | — |
| 2013-08-29 | $25.49 | $26.83 | 31,100 | — | — |
| 2013-08-28 | $25.10 | $26.42 | 50,700 | — | — |
| 2013-08-27 | $24.81 | $26.11 | 59,900 | — | — |
| 2013-08-26 | $25.10 | $26.42 | 52,500 | — | — |
| 2013-08-23 | $25.06 | $26.38 | 32,700 | — | — |
| 2013-08-22 | $25.12 | $26.44 | 36,600 | — | — |
| 2013-08-21 | $24.95 | $26.26 | 31,500 | — | — |
| 2013-08-20 | $25.53 | $26.87 | 24,600 | — | — |
| 2013-08-19 | $24.70 | $26.00 | 25,200 | — | — |
| 2013-08-16 | $25.05 | $26.37 | 54,900 | — | — |
| 2013-08-15 | $24.78 | $26.08 | 53,900 | — | — |
| 2013-08-14 | $25.56 | $26.90 | 33,600 | — | — |
| 2013-08-13 | $25.87 | $27.23 | 38,700 | — | — |
| 2013-08-12 | $25.80 | $27.16 | 76,800 | — | — |
| 2013-08-09 | $24.95 | $26.26 | 45,200 | — | — |
| 2013-08-08 | $25.02 | $26.33 | 66,200 | — | — |
| 2013-08-07 | $24.99 | $26.30 | 84,200 | — | — |
| 2013-08-06 | $25.44 | $26.78 | 48,100 | — | — |
| 2013-08-05 | $25.65 | $27.00 | 65,800 | — | — |
| 2013-08-02 | $25.66 | $27.01 | 69,700 | — | — |
| 2013-08-01 | $26.22 | $27.60 | 47,300 | — | — |
| 2013-07-31 | $26.27 | $27.65 | 61,200 | — | — |
| 2013-07-30 | $26.36 | $27.74 | 79,000 | — | — |
| 2013-07-29 | $25.85 | $27.21 | 88,700 | — | — |
| 2013-07-26 | $25.74 | $27.09 | 255,400 | — | — |
| 2013-07-25 | $27.00 | $28.42 | 126,100 | — | — |
| 2013-07-24 | $26.23 | $27.61 | 61,200 | — | — |
| 2013-07-23 | $25.55 | $26.89 | 105,900 | — | — |
| 2013-07-22 | $24.68 | $25.98 | 48,800 | — | — |
| 2013-07-19 | $24.93 | $26.24 | 57,600 | — | — |
| 2013-07-18 | $24.69 | $25.99 | 38,600 | — | — |
| 2013-07-17 | $24.75 | $26.05 | 46,100 | — | — |
| 2013-07-16 | $24.84 | $26.15 | 72,300 | — | — |
| 2013-07-15 | $24.73 | $26.03 | 37,900 | — | — |
| 2013-07-12 | $24.16 | $25.43 | 72,400 | — | — |
| 2013-07-11 | $23.32 | $24.55 | 92,100 | — | — |
| 2013-07-10 | $24.03 | $25.29 | 50,000 | — | — |
| 2013-07-09 | $23.88 | $25.13 | 130,400 | — | — |
| 2013-07-08 | $24.93 | $26.24 | 58,200 | — | — |
| 2013-07-05 | $24.68 | $25.98 | 66,100 | — | — |
| 2013-07-03 | $23.87 | $25.12 | 34,800 | — | — |
| 2013-07-02 | $23.54 | $24.78 | 63,700 | — | — |
| 2013-07-01 | $22.95 | $24.16 | 56,100 | — | — |
| 2013-06-28 | $22.38 | $23.56 | 214,700 | — | — |
| 2013-06-27 | $22.57 | $23.76 | 46,600 | — | — |
| 2013-06-26 | $22.20 | $23.37 | 74,100 | — | — |
| 2013-06-25 | $21.74 | $22.88 | 116,000 | — | — |
| 2013-06-24 | $21.68 | $22.82 | 64,300 | — | — |
| 2013-06-21 | $21.85 | $23.00 | 95,200 | — | — |
| 2013-06-20 | $21.96 | $23.11 | 71,200 | — | — |
| 2013-06-19 | $23.05 | $24.26 | 49,800 | — | — |
| 2013-06-18 | $23.07 | $24.28 | 48,700 | — | — |
| 2013-06-17 | $22.30 | $23.47 | 40,800 | — | — |
| 2013-06-14 | $22.04 | $23.20 | 39,600 | — | — |
| 2013-06-13 | $22.46 | $23.64 | 45,600 | — | — |
| 2013-06-12 | $22.33 | $23.50 | 53,600 | — | — |
| 2013-06-11 | $22.75 | $23.95 | 48,500 | — | — |
| 2013-06-10 | $22.91 | $24.11 | 36,600 | — | — |
| 2013-06-07 | $22.75 | $23.95 | 44,800 | — | — |
| 2013-06-06 | $22.55 | $23.73 | 47,600 | — | — |
| 2013-06-05 | $22.48 | $23.66 | 52,300 | — | — |
| 2013-06-04 | $22.50 | $23.68 | 109,900 | — | — |
| 2013-06-03 | $22.62 | $23.81 | 105,700 | — | — |
| 2013-05-31 | $22.51 | $23.69 | 45,400 | — | — |
| 2013-05-30 | $22.71 | $23.90 | 24,500 | — | — |
| 2013-05-29 | $22.49 | $23.67 | 77,600 | — | — |
| 2013-05-28 | $22.32 | $23.49 | 95,150 | — | — |
| 2013-05-24 | $21.95 | $23.11 | 31,130 | — | — |
| 2013-05-23 | $21.76 | $22.91 | 64,460 | — | — |
| 2013-05-22 | $21.81 | $22.95 | 53,350 | — | — |
| 2013-05-21 | $22.39 | $23.57 | 53,570 | — | — |
| 2013-05-20 | $22.62 | $23.81 | 97,240 | — | — |
| 2013-05-17 | $22.25 | $23.41 | 184,800 | — | — |
| 2013-05-16 | $22.35 | $23.53 | 119,130 | — | — |
| 2013-05-15 | $22.13 | $23.29 | 32,340 | — | — |
| 2013-05-14 | $21.96 | $23.12 | 112,310 | — | — |
| 2013-05-13 | $21.65 | $22.79 | 45,210 | — | — |
| 2013-05-10 | $21.54 | $22.67 | 23,980 | — | — |
| 2013-05-09 | $21.55 | $22.68 | 70,180 | — | — |
| 2013-05-08 | $21.49 | $22.62 | 53,020 | — | — |
| 2013-05-07 | $21.25 | $22.37 | 135,520 | — | — |
| 2013-05-06 | $21.05 | $22.15 | 48,180 | — | — |
| 2013-05-03 | $20.95 | $22.05 | 48,840 | — | — |
| 2013-05-02 | $20.69 | $21.78 | 74,360 | — | — |
| 2013-05-01 | $20.65 | $21.73 | 200,860 | — | — |
| 2013-04-30 | $21.03 | $22.13 | 74,250 | — | — |
| 2013-04-29 | $20.95 | $22.05 | 64,680 | — | — |
| 2013-04-26 | $20.85 | $21.95 | 87,120 | — | — |
| 2013-04-25 | $20.65 | $21.73 | 87,340 | — | — |
| 2013-04-24 | $20.53 | $21.61 | 135,300 | — | — |
| 2013-04-23 | $19.84 | $20.88 | 87,890 | — | — |
| 2013-04-22 | $19.09 | $20.09 | 47,300 | — | — |
| 2013-04-19 | $19.21 | $20.22 | 52,360 | — | — |
| 2013-04-18 | $19.25 | $20.27 | 116,600 | — | — |
| 2013-04-17 | $19.02 | $20.02 | 146,080 | — | — |
| 2013-04-16 | $18.66 | $19.64 | 39,710 | — | — |
| 2013-04-15 | $18.35 | $19.31 | 74,360 | — | — |
| 2013-04-12 | $19.15 | $20.15 | 38,500 | — | — |
| 2013-04-11 | $19.31 | $20.32 | 30,250 | — | — |
| 2013-04-10 | $19.55 | $20.57 | 93,390 | — | — |
| 2013-04-09 | $18.99 | $19.99 | 75,240 | — | — |
| 2013-04-08 | $19.15 | $20.15 | 100,540 | — | — |
| 2013-04-05 | $19.12 | $20.12 | 35,090 | — | — |
| 2013-04-04 | $19.28 | $20.29 | 122,980 | — | — |
| 2013-04-03 | $18.83 | $19.82 | 36,080 | — | — |
| 2013-04-02 | $19.17 | $20.18 | 54,230 | — | — |
| 2013-04-01 | $19.40 | $20.42 | 75,130 | — | — |
| 2013-03-28 | $19.90 | $20.95 | 129,140 | — | — |
| 2013-03-27 | $19.95 | $21.00 | 29,590 | — | — |
| 2013-03-26 | $20.05 | $21.11 | 87,120 | — | — |
| 2013-03-25 | $20.17 | $21.23 | 29,150 | — | — |
| 2013-03-22 | $20.03 | $21.08 | 34,320 | — | — |
| 2013-03-21 | $20.16 | $21.22 | 36,410 | — | — |
| 2013-03-20 | $20.50 | $21.58 | 53,130 | — | — |
| 2013-03-19 | $20.14 | $21.19 | 34,760 | — | — |
| 2013-03-18 | $20.15 | $21.21 | 28,380 | — | — |
| 2013-03-15 | $20.52 | $21.60 | 107,470 | — | — |
| 2013-03-14 | $20.57 | $21.65 | 50,490 | — | — |
| 2013-03-13 | $20.28 | $21.35 | 57,420 | — | — |
| 2013-03-12 | $19.85 | $20.89 | 51,480 | — | — |
| 2013-03-11 | $20.04 | $21.09 | 118,470 | — | — |
| 2013-03-08 | $20.49 | $21.57 | 65,890 | — | — |
| 2013-03-07 | $20.56 | $21.64 | 98,120 | — | — |
| 2013-03-06 | $20.31 | $21.38 | 94,600 | — | — |
| 2013-03-05 | $20.33 | $21.40 | 42,680 | — | — |
| 2013-03-04 | $20.18 | $21.24 | 27,500 | — | — |
| 2013-03-01 | $19.67 | $20.71 | 61,380 | — | — |
| 2013-02-28 | $19.73 | $20.76 | 111,760 | — | — |
| 2013-02-27 | $19.97 | $21.02 | 34,430 | — | — |
| 2013-02-26 | $19.88 | $20.93 | 84,040 | — | — |
| 2013-02-25 | $19.92 | $20.96 | 63,470 | — | — |
| 2013-02-22 | $20.05 | $21.11 | 56,430 | — | — |
| 2013-02-21 | $20.05 | $21.10 | 66,550 | — | — |
| 2013-02-20 | $20.45 | $21.53 | 80,520 | — | — |
| 2013-02-19 | $20.61 | $21.69 | 116,160 | — | — |
| 2013-02-15 | $20.64 | $21.72 | 59,510 | — | — |
| 2013-02-14 | $20.62 | $21.70 | 38,390 | — | — |
| 2013-02-13 | $20.45 | $21.53 | 57,530 | — | — |
| 2013-02-12 | $20.51 | $21.59 | 21,670 | — | — |
| 2013-02-11 | $20.58 | $21.66 | 30,250 | — | — |
| 2013-02-08 | $20.58 | $21.66 | 66,660 | — | — |
| 2013-02-07 | $20.45 | $21.53 | 49,170 | — | — |
| 2013-02-06 | $20.55 | $21.63 | 27,390 | — | — |
| 2013-02-05 | $20.45 | $21.53 | 97,790 | — | — |
| 2013-02-04 | $20.32 | $21.39 | 72,270 | — | — |
| 2013-02-01 | $20.59 | $21.67 | 61,160 | — | — |
| 2013-01-31 | $20.51 | $21.59 | 78,210 | — | — |
| 2013-01-30 | $20.31 | $21.38 | 40,370 | — | — |
| 2013-01-29 | $20.56 | $21.64 | 90,750 | — | — |
| 2013-01-28 | $20.65 | $21.73 | 98,560 | — | — |
| 2013-01-25 | $20.10 | $21.16 | 71,940 | — | — |
| 2013-01-24 | $19.60 | $20.63 | 183,480 | — | — |
| 2013-01-23 | $19.68 | $20.72 | 57,640 | — | — |
| 2013-01-22 | $20.00 | $21.05 | 149,270 | — | — |
| 2013-01-18 | $19.58 | $20.61 | 122,980 | — | — |
| 2013-01-17 | $19.43 | $20.45 | 57,200 | — | — |
| 2013-01-16 | $19.55 | $20.57 | 58,300 | — | — |
| 2013-01-15 | $19.55 | $20.57 | 93,060 | — | — |
| 2013-01-14 | $19.08 | $20.08 | 62,260 | — | — |
| 2013-01-11 | $19.14 | $20.14 | 240,350 | — | — |
| 2013-01-10 | $19.05 | $20.05 | 60,940 | — | — |
| 2013-01-09 | $18.99 | $19.99 | 46,310 | — | — |
| 2013-01-08 | $18.51 | $19.48 | 47,520 | — | — |
| 2013-01-07 | $18.85 | $19.85 | 58,300 | — | — |
| 2013-01-04 | $18.92 | $19.91 | 72,930 | — | — |
| 2013-01-03 | $18.56 | $19.54 | 56,980 | — | — |
| 2013-01-02 | $18.61 | $19.59 | 109,010 | — | — |