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
- 1986-09-24 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 | $26.51 | $26.79 | 499,658 | — | — |
| 2013-12-30 | $26.41 | $26.70 | 552,200 | — | — |
| 2013-12-27 | $26.52 | $26.66 | 751,183 | — | — |
| 2013-12-26 | $26.85 | $26.99 | 333,356 | — | — |
| 2013-12-24 | $26.91 | $27.05 | 267,615 | — | — |
| 2013-12-23 | $26.73 | $26.87 | 708,068 | — | — |
| 2013-12-20 | $26.85 | $26.99 | 1,989,705 | — | — |
| 2013-12-19 | $27.06 | $27.20 | 868,084 | — | — |
| 2013-12-18 | $27.61 | $27.75 | 1,244,807 | — | — |
| 2013-12-17 | $27.56 | $27.70 | 946,395 | — | — |
| 2013-12-16 | $27.96 | $28.10 | 346,178 | — | — |
| 2013-12-13 | $27.96 | $28.10 | 476,403 | — | — |
| 2013-12-12 | $27.60 | $27.74 | 1,265,548 | — | — |
| 2013-12-11 | $27.76 | $27.90 | 1,334,683 | — | — |
| 2013-12-10 | $28.42 | $28.57 | 849,481 | — | — |
| 2013-12-09 | $28.04 | $28.19 | 574,952 | — | — |
| 2013-12-06 | $28.23 | $28.38 | 415,313 | — | — |
| 2013-12-05 | $28.09 | $28.24 | 353,091 | — | — |
| 2013-12-04 | $28.31 | $28.46 | 343,915 | — | — |
| 2013-12-03 | $28.04 | $28.19 | 456,291 | — | — |
| 2013-12-02 | $28.27 | $28.41 | 349,697 | — | — |
| 2013-11-29 | $28.47 | $28.62 | 249,892 | — | — |
| 2013-11-27 | $28.39 | $28.54 | 370,438 | — | — |
| 2013-11-26 | $28.04 | $28.18 | 561,879 | — | — |
| 2013-11-25 | $27.57 | $27.71 | 304,697 | — | — |
| 2013-11-22 | $27.55 | $27.69 | 404,880 | — | — |
| 2013-11-21 | $27.30 | $27.44 | 692,230 | — | — |
| 2013-11-20 | $27.26 | $27.40 | 464,210 | — | — |
| 2013-11-19 | $27.13 | $27.27 | 423,735 | — | — |
| 2013-11-18 | $27.51 | $27.65 | 370,815 | — | — |
| 2013-11-15 | $28.00 | $28.14 | 327,323 | — | — |
| 2013-11-14 | $28.22 | $28.37 | 566,279 | — | — |
| 2013-11-13 | $28.09 | $28.24 | 1,288,551 | — | — |
| 2013-11-12 | $27.43 | $27.57 | 588,527 | — | — |
| 2013-11-11 | $27.38 | $27.53 | 253,663 | — | — |
| 2013-11-08 | $27.23 | $27.37 | 1,039,539 | — | — |
| 2013-11-07 | $26.63 | $26.77 | 1,699,715 | — | — |
| 2013-11-06 | $27.16 | $27.30 | 1,205,337 | — | — |
| 2013-11-05 | $27.25 | $27.39 | 656,154 | — | — |
| 2013-11-04 | $27.71 | $27.85 | 645,344 | — | — |
| 2013-11-01 | $27.53 | $27.67 | 1,123,758 | — | — |
| 2013-10-31 | $27.93 | $28.08 | 691,853 | — | — |
| 2013-10-30 | $27.76 | $27.91 | 1,201,692 | — | — |
| 2013-10-29 | $27.98 | $28.13 | 2,254,304 | — | — |
| 2013-10-28 | $27.75 | $27.89 | 891,590 | — | — |
| 2013-10-25 | $27.80 | $27.95 | 1,137,334 | — | — |
| 2013-10-24 | $28.16 | $28.31 | 767,901 | — | — |
| 2013-10-23 | $28.93 | $29.08 | 375,592 | — | — |
| 2013-10-22 | $29.02 | $29.17 | 578,974 | — | — |
| 2013-10-21 | $29.01 | $29.17 | 601,852 | — | — |
| 2013-10-18 | $28.90 | $29.05 | 607,382 | — | — |
| 2013-10-17 | $28.51 | $28.66 | 713,222 | — | — |
| 2013-10-16 | $28.42 | $28.57 | 572,312 | — | — |
| 2013-10-15 | $28.40 | $28.55 | 469,741 | — | — |
| 2013-10-14 | $28.77 | $28.93 | 424,363 | — | — |
| 2013-10-11 | $28.72 | $28.87 | 551,195 | — | — |
| 2013-10-10 | $28.72 | $28.87 | 412,045 | — | — |
| 2013-10-09 | $28.09 | $28.24 | 628,626 | — | — |
| 2013-10-08 | $27.92 | $28.06 | 350,577 | — | — |
| 2013-10-07 | $28.15 | $28.30 | 396,458 | — | — |
| 2013-10-04 | $27.93 | $28.08 | 717,370 | — | — |
| 2013-10-03 | $28.15 | $28.30 | 535,482 | — | — |
| 2013-10-02 | $28.23 | $28.37 | 699,269 | — | — |
| 2013-10-01 | $27.92 | $28.07 | 421,975 | — | — |
| 2013-09-30 | $27.43 | $27.57 | 519,895 | — | — |
| 2013-09-27 | $27.31 | $27.45 | 681,294 | — | — |
| 2013-09-26 | $27.36 | $27.36 | 489,099 | — | — |
| 2013-09-25 | $27.28 | $27.28 | 426,123 | — | — |
| 2013-09-24 | $27.37 | $27.37 | 551,195 | — | — |
| 2013-09-23 | $27.48 | $27.48 | 884,300 | — | — |
| 2013-09-20 | $27.21 | $27.21 | 1,376,164 | — | — |
| 2013-09-19 | $27.33 | $27.33 | 415,690 | — | — |
| 2013-09-18 | $27.23 | $27.23 | 458,177 | — | — |
| 2013-09-17 | $26.98 | $26.98 | 512,982 | — | — |
| 2013-09-16 | $26.86 | $26.86 | 623,849 | — | — |
| 2013-09-13 | $26.59 | $26.59 | 382,631 | — | — |
| 2013-09-12 | $26.38 | $26.38 | 454,154 | — | — |
| 2013-09-11 | $26.56 | $26.56 | 288,104 | — | — |
| 2013-09-10 | $26.32 | $26.32 | 578,597 | — | — |
| 2013-09-09 | $26.23 | $26.23 | 376,094 | — | — |
| 2013-09-06 | $25.71 | $25.71 | 549,309 | — | — |
| 2013-09-05 | $25.70 | $25.70 | 306,582 | — | — |
| 2013-09-04 | $25.59 | $25.59 | 597,829 | — | — |
| 2013-09-03 | $25.15 | $25.15 | 326,066 | — | — |
| 2013-08-30 | $25.03 | $25.03 | 604,366 | — | — |
| 2013-08-29 | $25.52 | $25.52 | 214,319 | — | — |
| 2013-08-28 | $25.32 | $25.32 | 550,943 | — | — |
| 2013-08-27 | $25.26 | $25.26 | 610,776 | — | — |
| 2013-08-26 | $25.71 | $25.71 | 240,213 | — | — |
| 2013-08-23 | $25.59 | $25.59 | 326,192 | — | — |
| 2013-08-22 | $25.52 | $25.52 | 188,801 | — | — |
| 2013-08-21 | $25.41 | $25.41 | 271,638 | — | — |
| 2013-08-20 | $25.43 | $25.43 | 724,535 | — | — |
| 2013-08-19 | $25.38 | $25.38 | 376,220 | — | — |
| 2013-08-16 | $25.35 | $25.35 | 571,307 | — | — |
| 2013-08-15 | $25.60 | $25.60 | 824,718 | — | — |
| 2013-08-14 | $26.01 | $26.01 | 293,132 | — | — |
| 2013-08-13 | $26.18 | $26.18 | 262,210 | — | — |
| 2013-08-12 | $25.99 | $25.99 | 314,250 | — | — |
| 2013-08-09 | $26.05 | $26.05 | 190,561 | — | — |
| 2013-08-08 | $25.88 | $25.88 | 282,825 | — | — |
| 2013-08-07 | $25.81 | $25.81 | 383,636 | — | — |
| 2013-08-06 | $25.92 | $25.92 | 747,915 | — | — |
| 2013-08-05 | $26.16 | $26.16 | 463,582 | — | — |
| 2013-08-02 | $25.71 | $25.71 | 683,808 | — | — |
| 2013-08-01 | $25.82 | $25.82 | 508,708 | — | — |
| 2013-07-31 | $25.90 | $25.90 | 510,342 | — | — |
| 2013-07-30 | $25.86 | $25.86 | 472,632 | — | — |
| 2013-07-29 | $26.01 | $26.01 | 577,717 | — | — |
| 2013-07-26 | $26.29 | $26.29 | 923,392 | — | — |
| 2013-07-25 | $25.41 | $25.41 | 666,461 | — | — |
| 2013-07-24 | $25.10 | $25.10 | 433,916 | — | — |
| 2013-07-23 | $25.00 | $25.00 | 327,574 | — | — |
| 2013-07-22 | $24.92 | $24.92 | 403,120 | — | — |
| 2013-07-19 | $24.98 | $24.98 | 380,368 | — | — |
| 2013-07-18 | $25.15 | $25.15 | 394,949 | — | — |
| 2013-07-17 | $24.92 | $24.92 | 262,587 | — | — |
| 2013-07-16 | $24.96 | $24.96 | 444,224 | — | — |
| 2013-07-15 | $25.06 | $25.06 | 348,189 | — | — |
| 2013-07-12 | $24.94 | $24.94 | 445,355 | — | — |
| 2013-07-11 | $24.61 | $24.61 | 405,005 | — | — |
| 2013-07-10 | $24.17 | $24.17 | 598,206 | — | — |
| 2013-07-09 | $24.04 | $24.04 | 303,063 | — | — |
| 2013-07-08 | $23.76 | $23.76 | 637,928 | — | — |
| 2013-07-05 | $23.24 | $23.24 | 320,032 | — | — |
| 2013-07-03 | $23.08 | $23.08 | 324,055 | — | — |
| 2013-07-02 | $23.25 | $23.25 | 1,020,433 | — | — |
| 2013-07-01 | $23.52 | $23.52 | 743,264 | — | — |
| 2013-06-28 | $22.91 | $22.91 | 984,105 | — | — |
| 2013-06-27 | $23.15 | $23.15 | 979,454 | — | — |
| 2013-06-26 | $22.60 | $22.60 | 662,062 | — | — |
| 2013-06-25 | $22.49 | $22.49 | 647,606 | — | — |
| 2013-06-24 | $22.04 | $22.04 | 1,166,370 | — | — |
| 2013-06-21 | $22.42 | $22.42 | 1,330,157 | — | — |
| 2013-06-20 | $22.67 | $22.67 | 769,410 | — | — |
| 2013-06-19 | $23.21 | $23.21 | 640,064 | — | — |
| 2013-06-18 | $23.64 | $23.64 | 503,680 | — | — |
| 2013-06-17 | $23.51 | $23.51 | 374,083 | — | — |
| 2013-06-14 | $23.64 | $23.64 | 441,207 | — | — |
| 2013-06-13 | $23.90 | $23.90 | 592,676 | — | — |
| 2013-06-12 | $23.44 | $23.44 | 669,227 | — | — |
| 2013-06-11 | $23.99 | $23.99 | 440,327 | — | — |
| 2013-06-10 | $24.18 | $24.18 | 352,337 | — | — |
| 2013-06-07 | $24.30 | $24.30 | 350,703 | — | — |
| 2013-06-06 | $24.11 | $24.11 | 613,667 | — | — |
| 2013-06-05 | $24.37 | $24.37 | 997,932 | — | — |
| 2013-06-04 | $23.91 | $23.91 | 688,962 | — | — |
| 2013-06-03 | $23.98 | $23.98 | 928,672 | — | — |
| 2013-05-31 | $23.30 | $23.30 | 1,528,261 | — | — |
| 2013-05-30 | $23.85 | $23.85 | 589,407 | — | — |
| 2013-05-29 | $23.51 | $23.51 | 965,125 | — | — |
| 2013-05-28 | $24.26 | $24.26 | 670,358 | — | — |
| 2013-05-24 | $23.90 | $23.90 | 433,288 | — | — |
| 2013-05-23 | $24.11 | $24.11 | 909,188 | — | — |
| 2013-05-22 | $24.02 | $24.02 | 778,209 | — | — |
| 2013-05-21 | $24.18 | $24.18 | 534,225 | — | — |
| 2013-05-20 | $24.34 | $24.34 | 580,106 | — | — |
| 2013-05-17 | $24.15 | $24.15 | 656,783 | — | — |
| 2013-05-16 | $23.97 | $23.97 | 419,461 | — | — |
| 2013-05-15 | $23.89 | $23.89 | 445,229 | — | — |
| 2013-05-14 | $23.80 | $23.80 | 357,868 | — | — |
| 2013-05-13 | $23.64 | $23.64 | 500,789 | — | — |
| 2013-05-10 | $23.63 | $23.63 | 539,002 | — | — |
| 2013-05-09 | $23.11 | $23.11 | 484,699 | — | — |
| 2013-05-08 | $23.16 | $23.16 | 422,981 | — | — |
| 2013-05-07 | $22.86 | $22.86 | 786,882 | — | — |
| 2013-05-06 | $22.60 | $22.60 | 398,469 | — | — |
| 2013-05-03 | $22.56 | $22.56 | 1,776,141 | — | — |
| 2013-05-02 | $22.39 | $22.39 | 741,756 | — | — |
| 2013-05-01 | $21.92 | $21.92 | 1,505,509 | — | — |
| 2013-04-30 | $21.88 | $21.88 | 746,532 | — | — |
| 2013-04-29 | $21.58 | $21.58 | 551,446 | — | — |
| 2013-04-26 | $21.62 | $21.62 | 1,013,268 | — | — |
| 2013-04-25 | $21.11 | $21.11 | 763,376 | — | — |
| 2013-04-24 | $20.98 | $20.98 | 486,710 | — | — |
| 2013-04-23 | $20.68 | $20.68 | 334,865 | — | — |
| 2013-04-22 | $20.35 | $20.35 | 421,849 | — | — |
| 2013-04-19 | $20.41 | $20.41 | 539,504 | — | — |
| 2013-04-18 | $20.19 | $20.19 | 484,196 | — | — |
| 2013-04-17 | $20.41 | $20.41 | 535,482 | — | — |
| 2013-04-16 | $20.64 | $20.64 | 682,425 | — | — |
| 2013-04-15 | $20.48 | $20.48 | 827,106 | — | — |
| 2013-04-12 | $21.10 | $21.10 | 455,663 | — | — |
| 2013-04-11 | $21.34 | $21.34 | 582,242 | — | — |
| 2013-04-10 | $20.85 | $20.85 | 1,362,085 | — | — |
| 2013-04-09 | $20.64 | $20.64 | 733,460 | — | — |
| 2013-04-08 | $20.80 | $20.80 | 371,946 | — | — |
| 2013-04-05 | $20.79 | $20.79 | 655,526 | — | — |
| 2013-04-04 | $21.03 | $21.03 | 629,506 | — | — |
| 2013-04-03 | $21.07 | $21.07 | 1,120,490 | — | — |
| 2013-04-02 | $21.73 | $21.73 | 1,281,009 | — | — |
| 2013-04-01 | $20.99 | $20.99 | 545,915 | — | — |
| 2013-03-28 | $20.98 | $20.98 | 962,736 | — | — |
| 2013-03-27 | $20.80 | $20.80 | 416,067 | — | — |
| 2013-03-26 | $20.68 | $20.68 | 583,122 | — | — |
| 2013-03-25 | $20.53 | $20.53 | 416,570 | — | — |
| 2013-03-22 | $20.37 | $20.37 | 382,757 | — | — |
| 2013-03-21 | $20.27 | $20.27 | 1,217,907 | — | — |
| 2013-03-20 | $20.56 | $20.56 | 1,939,425 | — | — |
| 2013-03-19 | $19.51 | $19.51 | 860,165 | — | — |
| 2013-03-18 | $19.49 | $19.49 | 594,938 | — | — |
| 2013-03-15 | $19.97 | $19.97 | 675,386 | — | — |
| 2013-03-14 | $20.09 | $20.09 | 727,300 | — | — |
| 2013-03-13 | $19.94 | $19.94 | 892,596 | — | — |
| 2013-03-12 | $19.88 | $19.88 | 1,356,177 | — | — |
| 2013-03-11 | $19.76 | $19.76 | 895,361 | — | — |
| 2013-03-08 | $19.52 | $19.52 | 1,255,617 | — | — |
| 2013-03-07 | $19.51 | $19.51 | 569,547 | — | — |
| 2013-03-06 | $19.46 | $19.46 | 1,370,759 | — | — |
| 2013-03-05 | $19.73 | $19.73 | 602,857 | — | — |
| 2013-03-04 | $19.35 | $19.35 | 540,887 | — | — |
| 2013-03-01 | $19.44 | $19.44 | 498,023 | — | — |
| 2013-02-28 | $19.19 | $19.19 | 522,409 | — | — |
| 2013-02-27 | $19.21 | $19.21 | 578,094 | — | — |
| 2013-02-26 | $19.10 | $19.10 | 638,556 | — | — |
| 2013-02-25 | $19.11 | $19.11 | 990,642 | — | — |
| 2013-02-22 | $19.43 | $19.43 | 520,901 | — | — |
| 2013-02-21 | $19.23 | $19.23 | 1,039,162 | — | — |
| 2013-02-20 | $19.57 | $19.57 | 1,550,007 | — | — |
| 2013-02-19 | $19.16 | $19.16 | 2,160,783 | — | — |
| 2013-02-15 | $17.88 | $17.88 | 1,197,921 | — | — |
| 2013-02-14 | $18.18 | $18.18 | 319,907 | — | — |
| 2013-02-13 | $18.32 | $18.32 | 389,796 | — | — |
| 2013-02-12 | $18.16 | $18.16 | 306,205 | — | — |
| 2013-02-11 | $18.42 | $18.42 | 557,480 | — | — |
| 2013-02-08 | $18.37 | $18.37 | 248,509 | — | — |
| 2013-02-07 | $18.15 | $18.15 | 450,760 | — | — |
| 2013-02-06 | $18.20 | $18.20 | 805,360 | — | — |
| 2013-02-05 | $18.14 | $18.14 | 626,112 | — | — |
| 2013-02-04 | $18.01 | $18.01 | 808,000 | — | — |
| 2013-02-01 | $18.49 | $18.49 | 1,187,237 | — | — |
| 2013-01-31 | $18.98 | $18.98 | 378,734 | — | — |
| 2013-01-30 | $18.93 | $18.93 | 636,545 | — | — |
| 2013-01-29 | $18.76 | $18.76 | 591,921 | — | — |
| 2013-01-28 | $18.89 | $18.89 | 670,232 | — | — |
| 2013-01-25 | $18.91 | $18.91 | 502,926 | — | — |
| 2013-01-24 | $18.98 | $18.98 | 569,672 | — | — |
| 2013-01-23 | $19.04 | $19.04 | 398,343 | — | — |
| 2013-01-22 | $19.16 | $19.16 | 420,341 | — | — |
| 2013-01-18 | $19.12 | $19.12 | 392,435 | — | — |
| 2013-01-17 | $19.00 | $19.00 | 601,475 | — | — |
| 2013-01-16 | $18.60 | $18.60 | 700,023 | — | — |
| 2013-01-15 | $18.53 | $18.53 | 622,466 | — | — |
| 2013-01-14 | $18.52 | $18.52 | 714,102 | — | — |
| 2013-01-11 | $18.64 | $18.64 | 1,074,232 | — | — |
| 2013-01-10 | $18.35 | $18.35 | 992,779 | — | — |
| 2013-01-09 | $17.68 | $17.68 | 555,091 | — | — |
| 2013-01-08 | $17.70 | $17.70 | 696,504 | — | — |
| 2013-01-07 | $17.54 | $17.54 | 548,429 | — | — |
| 2013-01-04 | $17.57 | $17.57 | 567,158 | — | — |
| 2013-01-03 | $17.52 | $17.52 | 436,933 | — | — |
| 2013-01-02 | $17.62 | $17.62 | 1,116,342 | — | — |