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
- 2007-01-31 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 | $31.65 | $34.94 | 79,800 | — | — |
| 2013-12-30 | $31.77 | $35.07 | 104,200 | — | — |
| 2013-12-27 | $31.57 | $34.85 | 43,600 | — | — |
| 2013-12-26 | $31.67 | $34.96 | 92,200 | — | — |
| 2013-12-24 | $31.89 | $35.20 | 65,000 | — | — |
| 2013-12-23 | $31.50 | $34.77 | 123,300 | — | — |
| 2013-12-20 | $31.47 | $34.74 | 392,800 | — | — |
| 2013-12-19 | $30.54 | $33.71 | 90,600 | — | — |
| 2013-12-18 | $30.78 | $33.98 | 109,300 | — | — |
| 2013-12-17 | $30.50 | $33.67 | 115,000 | — | — |
| 2013-12-16 | $30.78 | $33.98 | 122,200 | — | — |
| 2013-12-13 | $30.11 | $33.24 | 127,300 | — | — |
| 2013-12-12 | $30.49 | $33.66 | 129,900 | — | — |
| 2013-12-11 | $30.48 | $33.65 | 115,000 | — | — |
| 2013-12-10 | $31.04 | $34.26 | 94,000 | — | — |
| 2013-12-09 | $31.69 | $34.98 | 124,300 | — | — |
| 2013-12-06 | $32.41 | $35.78 | 80,000 | — | — |
| 2013-12-05 | $31.68 | $34.97 | 35,900 | — | — |
| 2013-12-04 | $31.86 | $35.17 | 62,200 | — | — |
| 2013-12-03 | $32.08 | $35.41 | 147,300 | — | — |
| 2013-12-02 | $31.93 | $35.25 | 76,700 | — | — |
| 2013-11-29 | $32.64 | $36.03 | 55,200 | — | — |
| 2013-11-27 | $32.32 | $35.68 | 86,400 | — | — |
| 2013-11-26 | $32.39 | $35.75 | 168,700 | — | — |
| 2013-11-25 | $31.98 | $35.30 | 105,300 | — | — |
| 2013-11-22 | $31.99 | $35.31 | 97,100 | — | — |
| 2013-11-21 | $32.00 | $35.32 | 124,100 | — | — |
| 2013-11-20 | $31.40 | $34.66 | 69,500 | — | — |
| 2013-11-19 | $31.19 | $34.43 | 149,900 | — | — |
| 2013-11-18 | $31.37 | $34.63 | 79,400 | — | — |
| 2013-11-15 | $31.73 | $34.96 | 83,400 | — | — |
| 2013-11-14 | $31.85 | $35.09 | 83,500 | — | — |
| 2013-11-13 | $31.92 | $35.17 | 121,700 | — | — |
| 2013-11-12 | $31.51 | $34.72 | 116,900 | — | — |
| 2013-11-11 | $31.38 | $34.57 | 126,600 | — | — |
| 2013-11-08 | $31.50 | $34.71 | 166,500 | — | — |
| 2013-11-07 | $31.44 | $34.64 | 204,900 | — | — |
| 2013-11-06 | $30.65 | $33.77 | 108,600 | — | — |
| 2013-11-05 | $30.68 | $33.80 | 76,500 | — | — |
| 2013-11-04 | $30.56 | $33.67 | 217,500 | — | — |
| 2013-11-01 | $29.50 | $32.50 | 219,800 | — | — |
| 2013-10-31 | $30.07 | $33.13 | 148,300 | — | — |
| 2013-10-30 | $30.48 | $33.58 | 107,400 | — | — |
| 2013-10-29 | $31.00 | $34.16 | 139,500 | — | — |
| 2013-10-28 | $30.92 | $34.07 | 150,000 | — | — |
| 2013-10-25 | $31.04 | $34.20 | 106,700 | — | — |
| 2013-10-24 | $31.35 | $34.54 | 108,600 | — | — |
| 2013-10-23 | $31.10 | $34.27 | 97,000 | — | — |
| 2013-10-22 | $31.52 | $34.73 | 208,000 | — | — |
| 2013-10-21 | $31.55 | $34.76 | 423,500 | — | — |
| 2013-10-18 | $30.90 | $34.05 | 171,800 | — | — |
| 2013-10-17 | $30.04 | $33.10 | 232,600 | — | — |
| 2013-10-16 | $30.00 | $33.05 | 118,800 | — | — |
| 2013-10-15 | $29.67 | $32.69 | 86,000 | — | — |
| 2013-10-14 | $29.80 | $32.83 | 57,900 | — | — |
| 2013-10-11 | $29.65 | $32.67 | 84,500 | — | — |
| 2013-10-10 | $28.80 | $31.73 | 97,500 | — | — |
| 2013-10-09 | $28.04 | $30.89 | 232,900 | — | — |
| 2013-10-08 | $28.38 | $31.27 | 162,600 | — | — |
| 2013-10-07 | $29.64 | $32.66 | 105,900 | — | — |
| 2013-10-04 | $29.96 | $33.01 | 152,400 | — | — |
| 2013-10-03 | $29.20 | $32.17 | 73,200 | — | — |
| 2013-10-02 | $29.56 | $32.57 | 75,000 | — | — |
| 2013-10-01 | $30.00 | $33.05 | 170,700 | — | — |
| 2013-09-30 | $29.74 | $32.77 | 256,600 | — | — |
| 2013-09-27 | $29.29 | $32.27 | 100,600 | — | — |
| 2013-09-26 | $29.58 | $32.59 | 114,700 | — | — |
| 2013-09-25 | $29.39 | $32.38 | 120,000 | — | — |
| 2013-09-24 | $29.39 | $32.38 | 155,000 | — | — |
| 2013-09-23 | $29.50 | $32.50 | 141,200 | — | — |
| 2013-09-20 | $29.88 | $32.92 | 403,400 | — | — |
| 2013-09-19 | $29.22 | $32.19 | 88,800 | — | — |
| 2013-09-18 | $29.26 | $32.24 | 272,600 | — | — |
| 2013-09-17 | $29.30 | $32.28 | 143,000 | — | — |
| 2013-09-16 | $29.25 | $32.23 | 133,300 | — | — |
| 2013-09-13 | $28.91 | $31.85 | 145,700 | — | — |
| 2013-09-12 | $28.86 | $31.80 | 197,100 | — | — |
| 2013-09-11 | $28.94 | $31.89 | 123,700 | — | — |
| 2013-09-10 | $28.41 | $31.30 | 358,300 | — | — |
| 2013-09-09 | $28.50 | $31.40 | 195,600 | — | — |
| 2013-09-06 | $28.12 | $30.98 | 363,700 | — | — |
| 2013-09-05 | $28.48 | $31.38 | 252,400 | — | — |
| 2013-09-04 | $27.67 | $30.49 | 476,900 | — | — |
| 2013-09-03 | $26.94 | $29.68 | 105,200 | — | — |
| 2013-08-30 | $26.51 | $29.21 | 108,600 | — | — |
| 2013-08-29 | $26.70 | $29.42 | 132,600 | — | — |
| 2013-08-28 | $26.52 | $29.22 | 140,500 | — | — |
| 2013-08-27 | $26.27 | $28.94 | 101,200 | — | — |
| 2013-08-26 | $26.65 | $29.36 | 108,200 | — | — |
| 2013-08-23 | $26.86 | $29.59 | 54,400 | — | — |
| 2013-08-22 | $26.96 | $29.70 | 55,100 | — | — |
| 2013-08-21 | $26.50 | $29.20 | 67,000 | — | — |
| 2013-08-20 | $26.94 | $29.68 | 69,000 | — | — |
| 2013-08-19 | $26.82 | $29.55 | 167,400 | — | — |
| 2013-08-16 | $27.41 | $30.13 | 94,500 | — | — |
| 2013-08-15 | $27.48 | $30.21 | 115,500 | — | — |
| 2013-08-14 | $28.31 | $31.12 | 118,100 | — | — |
| 2013-08-13 | $28.43 | $31.26 | 149,800 | — | — |
| 2013-08-12 | $28.64 | $31.49 | 310,200 | — | — |
| 2013-08-09 | $28.83 | $31.69 | 198,600 | — | — |
| 2013-08-08 | $27.88 | $30.65 | 282,900 | — | — |
| 2013-08-07 | $26.08 | $28.67 | 68,300 | — | — |
| 2013-08-06 | $26.44 | $29.07 | 58,200 | — | — |
| 2013-08-05 | $27.00 | $29.68 | 50,300 | — | — |
| 2013-08-02 | $26.87 | $29.54 | 83,700 | — | — |
| 2013-08-01 | $27.40 | $30.12 | 177,100 | — | — |
| 2013-07-31 | $26.29 | $28.90 | 84,300 | — | — |
| 2013-07-30 | $26.30 | $28.91 | 66,100 | — | — |
| 2013-07-29 | $26.31 | $28.92 | 51,100 | — | — |
| 2013-07-26 | $26.61 | $29.25 | 63,900 | — | — |
| 2013-07-25 | $27.19 | $29.89 | 107,400 | — | — |
| 2013-07-24 | $26.67 | $29.32 | 56,200 | — | — |
| 2013-07-23 | $26.72 | $29.38 | 83,100 | — | — |
| 2013-07-22 | $26.96 | $29.64 | 55,000 | — | — |
| 2013-07-19 | $26.88 | $29.55 | 85,600 | — | — |
| 2013-07-18 | $27.14 | $29.84 | 47,300 | — | — |
| 2013-07-17 | $26.83 | $29.50 | 94,900 | — | — |
| 2013-07-16 | $26.81 | $29.47 | 100,800 | — | — |
| 2013-07-15 | $26.48 | $29.11 | 94,600 | — | — |
| 2013-07-12 | $25.95 | $28.53 | 63,100 | — | — |
| 2013-07-11 | $25.63 | $28.18 | 88,600 | — | — |
| 2013-07-10 | $25.74 | $28.30 | 77,700 | — | — |
| 2013-07-09 | $25.50 | $28.03 | 99,800 | — | — |
| 2013-07-08 | $24.78 | $27.24 | 189,700 | — | — |
| 2013-07-05 | $24.59 | $27.03 | 90,500 | — | — |
| 2013-07-03 | $24.51 | $26.95 | 39,600 | — | — |
| 2013-07-02 | $24.50 | $26.93 | 73,800 | — | — |
| 2013-07-01 | $24.61 | $27.06 | 140,700 | — | — |
| 2013-06-28 | $24.45 | $26.88 | 628,600 | — | — |
| 2013-06-27 | $24.40 | $26.82 | 184,400 | — | — |
| 2013-06-26 | $23.84 | $26.21 | 173,800 | — | — |
| 2013-06-25 | $24.25 | $26.66 | 97,000 | — | — |
| 2013-06-24 | $24.07 | $26.46 | 105,600 | — | — |
| 2013-06-21 | $24.56 | $27.00 | 313,500 | — | — |
| 2013-06-20 | $24.27 | $26.68 | 78,700 | — | — |
| 2013-06-19 | $24.47 | $26.90 | 74,200 | — | — |
| 2013-06-18 | $24.61 | $27.06 | 104,400 | — | — |
| 2013-06-17 | $24.21 | $26.62 | 69,000 | — | — |
| 2013-06-14 | $24.34 | $26.76 | 145,200 | — | — |
| 2013-06-13 | $24.49 | $26.92 | 54,700 | — | — |
| 2013-06-12 | $24.22 | $26.63 | 44,100 | — | — |
| 2013-06-11 | $24.62 | $27.07 | 83,800 | — | — |
| 2013-06-10 | $24.99 | $27.47 | 127,800 | — | — |
| 2013-06-07 | $24.80 | $27.26 | 73,400 | — | — |
| 2013-06-06 | $24.35 | $26.77 | 72,600 | — | — |
| 2013-06-05 | $24.44 | $26.87 | 88,600 | — | — |
| 2013-06-04 | $24.50 | $26.93 | 87,900 | — | — |
| 2013-06-03 | $24.93 | $27.41 | 141,300 | — | — |
| 2013-05-31 | $24.74 | $27.20 | 65,400 | — | — |
| 2013-05-30 | $24.77 | $27.23 | 77,900 | — | — |
| 2013-05-29 | $24.96 | $27.44 | 52,500 | — | — |
| 2013-05-28 | $25.42 | $27.95 | 85,900 | — | — |
| 2013-05-24 | $25.07 | $27.56 | 54,700 | — | — |
| 2013-05-23 | $24.74 | $27.20 | 56,100 | — | — |
| 2013-05-22 | $24.85 | $27.32 | 53,900 | — | — |
| 2013-05-21 | $25.27 | $27.78 | 67,500 | — | — |
| 2013-05-20 | $25.43 | $27.96 | 32,600 | — | — |
| 2013-05-17 | $25.87 | $28.37 | 146,600 | — | — |
| 2013-05-16 | $25.47 | $27.94 | 87,800 | — | — |
| 2013-05-15 | $25.29 | $27.74 | 173,700 | — | — |
| 2013-05-14 | $25.26 | $27.71 | 163,200 | — | — |
| 2013-05-13 | $24.99 | $27.41 | 58,400 | — | — |
| 2013-05-10 | $25.16 | $27.60 | 173,400 | — | — |
| 2013-05-09 | $25.15 | $27.59 | 265,000 | — | — |
| 2013-05-08 | $23.80 | $26.10 | 93,800 | — | — |
| 2013-05-07 | $23.75 | $26.05 | 120,600 | — | — |
| 2013-05-06 | $23.35 | $25.61 | 172,600 | — | — |
| 2013-05-03 | $23.13 | $25.37 | 175,900 | — | — |
| 2013-05-02 | $22.55 | $24.73 | 91,500 | — | — |
| 2013-05-01 | $22.24 | $24.39 | 194,300 | — | — |
| 2013-04-30 | $22.65 | $24.84 | 89,200 | — | — |
| 2013-04-29 | $22.37 | $24.54 | 58,300 | — | — |
| 2013-04-26 | $22.37 | $24.54 | 80,000 | — | — |
| 2013-04-25 | $22.49 | $24.67 | 89,700 | — | — |
| 2013-04-24 | $22.40 | $24.57 | 68,600 | — | — |
| 2013-04-23 | $21.90 | $24.02 | 119,100 | — | — |
| 2013-04-22 | $21.68 | $23.78 | 156,800 | — | — |
| 2013-04-19 | $21.75 | $23.86 | 205,300 | — | — |
| 2013-04-18 | $21.63 | $23.72 | 162,500 | — | — |
| 2013-04-17 | $22.15 | $24.29 | 274,700 | — | — |
| 2013-04-16 | $22.65 | $24.84 | 177,300 | — | — |
| 2013-04-15 | $22.24 | $24.39 | 126,500 | — | — |
| 2013-04-12 | $23.17 | $25.41 | 61,500 | — | — |
| 2013-04-11 | $23.26 | $25.51 | 169,500 | — | — |
| 2013-04-10 | $22.97 | $25.19 | 132,500 | — | — |
| 2013-04-09 | $22.73 | $24.93 | 64,700 | — | — |
| 2013-04-08 | $23.06 | $25.29 | 87,600 | — | — |
| 2013-04-05 | $22.66 | $24.85 | 65,100 | — | — |
| 2013-04-04 | $22.91 | $25.13 | 64,700 | — | — |
| 2013-04-03 | $22.85 | $25.06 | 96,400 | — | — |
| 2013-04-02 | $22.89 | $25.11 | 222,000 | — | — |
| 2013-04-01 | $22.95 | $25.17 | 105,300 | — | — |
| 2013-03-28 | $23.45 | $25.72 | 92,900 | — | — |
| 2013-03-27 | $23.25 | $25.50 | 61,200 | — | — |
| 2013-03-26 | $23.21 | $25.46 | 65,400 | — | — |
| 2013-03-25 | $23.34 | $25.60 | 121,200 | — | — |
| 2013-03-22 | $23.21 | $25.46 | 148,500 | — | — |
| 2013-03-21 | $22.73 | $24.93 | 162,300 | — | — |
| 2013-03-20 | $22.80 | $25.01 | 114,200 | — | — |
| 2013-03-19 | $22.23 | $24.38 | 62,600 | — | — |
| 2013-03-18 | $22.44 | $24.61 | 99,300 | — | — |
| 2013-03-15 | $22.53 | $24.71 | 188,900 | — | — |
| 2013-03-14 | $22.22 | $24.37 | 96,100 | — | — |
| 2013-03-13 | $22.00 | $24.13 | 66,200 | — | — |
| 2013-03-12 | $21.95 | $24.08 | 85,700 | — | — |
| 2013-03-11 | $22.14 | $24.28 | 24,600 | — | — |
| 2013-03-08 | $22.35 | $24.45 | 108,300 | — | — |
| 2013-03-07 | $22.22 | $24.31 | 120,700 | — | — |
| 2013-03-06 | $22.18 | $24.26 | 143,400 | — | — |
| 2013-03-05 | $21.67 | $23.70 | 249,600 | — | — |
| 2013-03-04 | $21.05 | $23.03 | 103,200 | — | — |
| 2013-03-01 | $21.12 | $23.10 | 161,400 | — | — |
| 2013-02-28 | $21.01 | $22.98 | 131,600 | — | — |
| 2013-02-27 | $21.03 | $23.00 | 98,100 | — | — |
| 2013-02-26 | $20.79 | $22.74 | 225,800 | — | — |
| 2013-02-25 | $20.88 | $22.84 | 113,500 | — | — |
| 2013-02-22 | $21.62 | $23.65 | 74,000 | — | — |
| 2013-02-21 | $21.36 | $23.37 | 79,400 | — | — |
| 2013-02-20 | $21.27 | $23.27 | 88,200 | — | — |
| 2013-02-19 | $21.69 | $23.73 | 191,200 | — | — |
| 2013-02-15 | $21.45 | $23.46 | 113,500 | — | — |
| 2013-02-14 | $21.27 | $23.27 | 115,500 | — | — |
| 2013-02-13 | $21.33 | $23.33 | 116,800 | — | — |
| 2013-02-12 | $21.26 | $23.26 | 195,500 | — | — |
| 2013-02-11 | $21.26 | $23.26 | 56,100 | — | — |
| 2013-02-08 | $21.37 | $23.38 | 70,000 | — | — |
| 2013-02-07 | $21.34 | $23.34 | 75,900 | — | — |
| 2013-02-06 | $21.46 | $23.47 | 85,500 | — | — |
| 2013-02-05 | $21.25 | $23.24 | 59,100 | — | — |
| 2013-02-04 | $21.33 | $23.33 | 146,400 | — | — |
| 2013-02-01 | $21.53 | $23.55 | 134,900 | — | — |
| 2013-01-31 | $21.31 | $23.31 | 113,000 | — | — |
| 2013-01-30 | $21.18 | $23.17 | 111,600 | — | — |
| 2013-01-29 | $21.49 | $23.51 | 146,200 | — | — |
| 2013-01-28 | $21.53 | $23.55 | 139,800 | — | — |
| 2013-01-25 | $21.44 | $23.45 | 138,300 | — | — |
| 2013-01-24 | $21.56 | $23.58 | 128,600 | — | — |
| 2013-01-23 | $21.48 | $23.50 | 260,900 | — | — |
| 2013-01-22 | $21.38 | $23.39 | 173,500 | — | — |
| 2013-01-18 | $21.24 | $23.23 | 188,900 | — | — |
| 2013-01-17 | $21.35 | $23.35 | 92,400 | — | — |
| 2013-01-16 | $21.38 | $23.39 | 166,600 | — | — |
| 2013-01-15 | $21.40 | $23.41 | 295,700 | — | — |
| 2013-01-14 | $20.95 | $22.92 | 429,500 | — | — |
| 2013-01-11 | $20.94 | $22.91 | 523,500 | — | — |
| 2013-01-10 | $20.70 | $22.64 | 208,200 | — | — |
| 2013-01-09 | $20.74 | $22.69 | 204,400 | — | — |
| 2013-01-08 | $21.16 | $23.15 | 145,300 | — | — |
| 2013-01-07 | $21.25 | $23.24 | 69,900 | — | — |
| 2013-01-04 | $21.31 | $23.31 | 193,000 | — | — |
| 2013-01-03 | $21.27 | $23.27 | 90,700 | — | — |
| 2013-01-02 | $21.26 | $23.26 | 169,300 | — | — |