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
- 2010-05-28 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 | $28.20 | $30.18 | 427,100 | — | — |
| 2013-12-30 | $28.09 | $30.06 | 276,700 | — | — |
| 2013-12-27 | $27.95 | $29.91 | 545,900 | — | — |
| 2013-12-26 | $27.98 | $29.94 | 633,300 | — | — |
| 2013-12-24 | $28.26 | $30.24 | 405,000 | — | — |
| 2013-12-23 | $28.15 | $30.12 | 745,100 | — | — |
| 2013-12-20 | $27.66 | $29.60 | 1,983,700 | — | — |
| 2013-12-19 | $27.43 | $29.35 | 459,500 | — | — |
| 2013-12-18 | $27.75 | $29.70 | 1,106,300 | — | — |
| 2013-12-17 | $27.25 | $29.16 | 591,000 | — | — |
| 2013-12-16 | $27.27 | $29.18 | 637,400 | — | — |
| 2013-12-13 | $27.37 | $29.29 | 756,400 | — | — |
| 2013-12-12 | $27.14 | $29.04 | 613,400 | — | — |
| 2013-12-11 | $27.02 | $28.92 | 647,600 | — | — |
| 2013-12-10 | $27.50 | $29.43 | 1,573,100 | — | — |
| 2013-12-09 | $27.50 | $29.43 | 934,000 | — | — |
| 2013-12-06 | $27.31 | $29.23 | 847,400 | — | — |
| 2013-12-05 | $26.65 | $28.52 | 618,700 | — | — |
| 2013-12-04 | $26.68 | $28.42 | 448,300 | — | — |
| 2013-12-03 | $26.71 | $28.46 | 558,900 | — | — |
| 2013-12-02 | $26.66 | $28.40 | 762,000 | — | — |
| 2013-11-29 | $26.46 | $28.19 | 252,900 | — | — |
| 2013-11-27 | $26.75 | $28.50 | 504,300 | — | — |
| 2013-11-26 | $26.49 | $28.22 | 569,000 | — | — |
| 2013-11-25 | $26.22 | $27.93 | 506,200 | — | — |
| 2013-11-22 | $25.78 | $27.46 | 342,800 | — | — |
| 2013-11-21 | $25.57 | $27.24 | 450,100 | — | — |
| 2013-11-20 | $25.42 | $27.08 | 567,200 | — | — |
| 2013-11-19 | $25.24 | $26.89 | 332,400 | — | — |
| 2013-11-18 | $25.22 | $26.87 | 486,500 | — | — |
| 2013-11-15 | $25.41 | $27.07 | 370,300 | — | — |
| 2013-11-14 | $25.45 | $27.11 | 313,900 | — | — |
| 2013-11-13 | $25.34 | $27.00 | 434,900 | — | — |
| 2013-11-12 | $25.01 | $26.64 | 715,700 | — | — |
| 2013-11-11 | $25.03 | $26.67 | 1,023,600 | — | — |
| 2013-11-08 | $25.19 | $26.84 | 661,200 | — | — |
| 2013-11-07 | $25.00 | $26.63 | 523,200 | — | — |
| 2013-11-06 | $25.49 | $27.16 | 462,900 | — | — |
| 2013-11-05 | $25.25 | $26.90 | 666,900 | — | — |
| 2013-11-04 | $25.74 | $27.42 | 537,300 | — | — |
| 2013-11-01 | $25.48 | $27.14 | 1,231,500 | — | — |
| 2013-10-31 | $25.86 | $27.55 | 1,015,500 | — | — |
| 2013-10-30 | $25.90 | $27.59 | 756,000 | — | — |
| 2013-10-29 | $25.86 | $27.55 | 522,600 | — | — |
| 2013-10-28 | $25.74 | $27.42 | 880,100 | — | — |
| 2013-10-25 | $25.48 | $27.14 | 863,800 | — | — |
| 2013-10-24 | $25.76 | $27.44 | 1,493,600 | — | — |
| 2013-10-23 | $25.34 | $27.00 | 1,328,300 | — | — |
| 2013-10-22 | $26.33 | $28.05 | 986,600 | — | — |
| 2013-10-21 | $25.75 | $27.43 | 886,600 | — | — |
| 2013-10-18 | $25.48 | $27.14 | 1,041,200 | — | — |
| 2013-10-17 | $24.82 | $26.44 | 759,100 | — | — |
| 2013-10-16 | $24.53 | $26.13 | 670,700 | — | — |
| 2013-10-15 | $24.05 | $25.62 | 608,500 | — | — |
| 2013-10-14 | $24.22 | $25.80 | 486,800 | — | — |
| 2013-10-11 | $24.05 | $25.62 | 854,400 | — | — |
| 2013-10-10 | $23.87 | $25.43 | 808,100 | — | — |
| 2013-10-09 | $23.62 | $25.16 | 1,175,800 | — | — |
| 2013-10-08 | $23.94 | $25.50 | 866,000 | — | — |
| 2013-10-07 | $24.16 | $25.74 | 833,200 | — | — |
| 2013-10-04 | $24.36 | $25.95 | 796,500 | — | — |
| 2013-10-03 | $24.66 | $26.27 | 1,002,200 | — | — |
| 2013-10-02 | $24.49 | $26.09 | 777,100 | — | — |
| 2013-10-01 | $24.53 | $26.13 | 1,217,200 | — | — |
| 2013-09-30 | $24.35 | $25.94 | 1,126,500 | — | — |
| 2013-09-27 | $24.46 | $26.06 | 825,700 | — | — |
| 2013-09-26 | $24.61 | $26.22 | 1,148,000 | — | — |
| 2013-09-25 | $24.52 | $26.12 | 2,067,600 | — | — |
| 2013-09-24 | $23.81 | $25.37 | 1,103,400 | — | — |
| 2013-09-23 | $23.40 | $24.93 | 736,500 | — | — |
| 2013-09-20 | $23.25 | $24.77 | 1,199,200 | — | — |
| 2013-09-19 | $23.25 | $24.77 | 618,400 | — | — |
| 2013-09-18 | $23.25 | $24.77 | 791,400 | — | — |
| 2013-09-17 | $22.48 | $23.95 | 786,400 | — | — |
| 2013-09-16 | $22.10 | $23.54 | 800,200 | — | — |
| 2013-09-13 | $21.89 | $23.32 | 716,400 | — | — |
| 2013-09-12 | $21.74 | $23.16 | 379,000 | — | — |
| 2013-09-11 | $21.90 | $23.33 | 974,200 | — | — |
| 2013-09-10 | $22.25 | $23.70 | 559,700 | — | — |
| 2013-09-09 | $22.44 | $23.91 | 777,900 | — | — |
| 2013-09-06 | $21.75 | $23.17 | 586,900 | — | — |
| 2013-09-05 | $21.60 | $23.01 | 799,100 | — | — |
| 2013-09-04 | $21.71 | $23.00 | 1,003,200 | — | — |
| 2013-09-03 | $21.62 | $22.91 | 1,417,700 | — | — |
| 2013-08-30 | $20.90 | $22.14 | 788,800 | — | — |
| 2013-08-29 | $21.27 | $22.53 | 940,000 | — | — |
| 2013-08-28 | $21.44 | $22.71 | 666,700 | — | — |
| 2013-08-27 | $21.48 | $22.76 | 568,900 | — | — |
| 2013-08-26 | $21.64 | $22.93 | 407,000 | — | — |
| 2013-08-23 | $21.60 | $22.88 | 932,900 | — | — |
| 2013-08-22 | $21.36 | $22.63 | 596,300 | — | — |
| 2013-08-21 | $21.54 | $22.82 | 494,500 | — | — |
| 2013-08-20 | $21.78 | $23.07 | 499,200 | — | — |
| 2013-08-19 | $21.71 | $23.00 | 750,500 | — | — |
| 2013-08-16 | $22.11 | $23.42 | 664,500 | — | — |
| 2013-08-15 | $22.06 | $23.37 | 883,900 | — | — |
| 2013-08-14 | $22.16 | $23.48 | 554,500 | — | — |
| 2013-08-13 | $21.88 | $23.18 | 827,200 | — | — |
| 2013-08-12 | $22.03 | $23.34 | 450,000 | — | — |
| 2013-08-09 | $22.06 | $23.37 | 514,800 | — | — |
| 2013-08-08 | $22.09 | $23.40 | 542,600 | — | — |
| 2013-08-07 | $21.94 | $23.24 | 662,500 | — | — |
| 2013-08-06 | $22.16 | $23.48 | 834,400 | — | — |
| 2013-08-05 | $22.63 | $23.98 | 466,700 | — | — |
| 2013-08-02 | $22.66 | $24.01 | 621,300 | — | — |
| 2013-08-01 | $22.95 | $24.31 | 1,434,100 | — | — |
| 2013-07-31 | $22.73 | $24.08 | 1,139,000 | — | — |
| 2013-07-30 | $22.48 | $23.82 | 680,300 | — | — |
| 2013-07-29 | $22.49 | $23.83 | 1,084,400 | — | — |
| 2013-07-26 | $22.44 | $23.77 | 545,500 | — | — |
| 2013-07-25 | $22.00 | $23.31 | 1,259,900 | — | — |
| 2013-07-24 | $22.01 | $23.32 | 992,100 | — | — |
| 2013-07-23 | $22.38 | $23.71 | 977,800 | — | — |
| 2013-07-22 | $22.51 | $23.85 | 902,400 | — | — |
| 2013-07-19 | $22.63 | $23.98 | 878,800 | — | — |
| 2013-07-18 | $22.67 | $24.02 | 658,400 | — | — |
| 2013-07-17 | $22.73 | $24.08 | 1,044,700 | — | — |
| 2013-07-16 | $22.39 | $23.72 | 836,000 | — | — |
| 2013-07-15 | $22.39 | $23.72 | 1,001,100 | — | — |
| 2013-07-12 | $22.33 | $23.66 | 793,700 | — | — |
| 2013-07-11 | $22.08 | $23.39 | 1,003,800 | — | — |
| 2013-07-10 | $21.59 | $22.87 | 1,929,200 | — | — |
| 2013-07-09 | $22.35 | $23.68 | 1,017,500 | — | — |
| 2013-07-08 | $21.99 | $23.30 | 875,300 | — | — |
| 2013-07-05 | $21.60 | $22.88 | 906,200 | — | — |
| 2013-07-03 | $21.79 | $23.09 | 443,100 | — | — |
| 2013-07-02 | $21.55 | $22.83 | 1,006,900 | — | — |
| 2013-07-01 | $22.12 | $23.44 | 859,400 | — | — |
| 2013-06-28 | $22.04 | $23.35 | 1,540,300 | — | — |
| 2013-06-27 | $21.89 | $23.19 | 1,335,500 | — | — |
| 2013-06-26 | $21.38 | $22.65 | 1,535,700 | — | — |
| 2013-06-25 | $20.82 | $22.06 | 1,423,500 | — | — |
| 2013-06-24 | $20.53 | $21.75 | 1,791,000 | — | — |
| 2013-06-21 | $21.33 | $22.60 | 1,601,700 | — | — |
| 2013-06-20 | $21.53 | $22.81 | 1,520,200 | — | — |
| 2013-06-19 | $22.01 | $23.32 | 1,363,100 | — | — |
| 2013-06-18 | $22.61 | $23.95 | 915,200 | — | — |
| 2013-06-17 | $22.75 | $24.10 | 581,000 | — | — |
| 2013-06-14 | $22.97 | $24.34 | 1,011,200 | — | — |
| 2013-06-13 | $22.76 | $24.11 | 967,000 | — | — |
| 2013-06-12 | $22.11 | $23.42 | 1,250,800 | — | — |
| 2013-06-11 | $22.33 | $23.66 | 749,000 | — | — |
| 2013-06-10 | $22.66 | $24.01 | 712,100 | — | — |
| 2013-06-07 | $22.74 | $24.09 | 1,128,000 | — | — |
| 2013-06-06 | $22.64 | $23.99 | 1,380,100 | — | — |
| 2013-06-05 | $22.49 | $23.70 | 1,607,000 | — | — |
| 2013-06-04 | $23.17 | $24.42 | 1,132,700 | — | — |
| 2013-06-03 | $23.70 | $24.98 | 1,369,700 | — | — |
| 2013-05-31 | $23.88 | $25.16 | 616,500 | — | — |
| 2013-05-30 | $24.33 | $25.64 | 1,409,600 | — | — |
| 2013-05-29 | $23.40 | $24.66 | 2,780,800 | — | — |
| 2013-05-28 | $24.26 | $25.57 | 1,157,600 | — | — |
| 2013-05-24 | $24.80 | $26.13 | 535,800 | — | — |
| 2013-05-23 | $24.63 | $25.96 | 1,123,400 | — | — |
| 2013-05-22 | $24.71 | $26.04 | 1,025,400 | — | — |
| 2013-05-21 | $25.27 | $26.63 | 731,200 | — | — |
| 2013-05-20 | $25.58 | $26.96 | 647,300 | — | — |
| 2013-05-17 | $25.83 | $27.22 | 728,900 | — | — |
| 2013-05-16 | $25.49 | $26.86 | 607,500 | — | — |
| 2013-05-15 | $25.44 | $26.81 | 701,900 | — | — |
| 2013-05-14 | $25.54 | $26.91 | 878,600 | — | — |
| 2013-05-13 | $25.64 | $27.02 | 985,900 | — | — |
| 2013-05-10 | $26.58 | $28.01 | 385,500 | — | — |
| 2013-05-09 | $26.64 | $28.07 | 586,800 | — | — |
| 2013-05-08 | $26.84 | $28.28 | 528,600 | — | — |
| 2013-05-07 | $26.89 | $28.34 | 608,400 | — | — |
| 2013-05-06 | $26.18 | $27.59 | 425,600 | — | — |
| 2013-05-03 | $25.89 | $27.28 | 486,100 | — | — |
| 2013-05-02 | $25.94 | $27.34 | 742,800 | — | — |
| 2013-05-01 | $26.12 | $27.53 | 969,100 | — | — |
| 2013-04-30 | $26.77 | $28.21 | 781,000 | — | — |
| 2013-04-29 | $26.76 | $28.20 | 584,200 | — | — |
| 2013-04-26 | $26.65 | $28.08 | 963,700 | — | — |
| 2013-04-25 | $26.35 | $27.77 | 682,900 | — | — |
| 2013-04-24 | $26.31 | $27.73 | 606,300 | — | — |
| 2013-04-23 | $25.90 | $27.29 | 515,800 | — | — |
| 2013-04-22 | $25.56 | $26.94 | 333,500 | — | — |
| 2013-04-19 | $25.85 | $27.24 | 444,900 | — | — |
| 2013-04-18 | $25.52 | $26.89 | 685,300 | — | — |
| 2013-04-17 | $25.61 | $26.99 | 557,200 | — | — |
| 2013-04-16 | $26.04 | $27.44 | 489,700 | — | — |
| 2013-04-15 | $25.78 | $27.17 | 835,100 | — | — |
| 2013-04-12 | $26.80 | $28.24 | 510,800 | — | — |
| 2013-04-11 | $27.34 | $28.81 | 766,100 | — | — |
| 2013-04-10 | $26.57 | $28.00 | 715,200 | — | — |
| 2013-04-09 | $26.33 | $27.75 | 490,500 | — | — |
| 2013-04-08 | $26.44 | $27.86 | 800,600 | — | — |
| 2013-04-05 | $26.40 | $27.82 | 1,089,300 | — | — |
| 2013-04-04 | $25.52 | $26.89 | 655,200 | — | — |
| 2013-04-03 | $25.26 | $26.62 | 1,035,800 | — | — |
| 2013-04-02 | $25.66 | $27.04 | 950,600 | — | — |
| 2013-04-01 | $25.39 | $26.76 | 939,000 | — | — |
| 2013-03-28 | $25.57 | $26.95 | 1,338,000 | — | — |
| 2013-03-27 | $24.98 | $26.32 | 907,500 | — | — |
| 2013-03-26 | $24.27 | $25.58 | 541,500 | — | — |
| 2013-03-25 | $24.08 | $25.38 | 714,100 | — | — |
| 2013-03-22 | $24.40 | $25.71 | 606,000 | — | — |
| 2013-03-21 | $24.48 | $25.80 | 682,100 | — | — |
| 2013-03-20 | $24.89 | $26.23 | 698,200 | — | — |
| 2013-03-19 | $24.66 | $25.99 | 653,400 | — | — |
| 2013-03-18 | $24.86 | $26.20 | 857,200 | — | — |
| 2013-03-15 | $25.24 | $26.60 | 1,124,300 | — | — |
| 2013-03-14 | $25.11 | $26.46 | 661,800 | — | — |
| 2013-03-13 | $24.65 | $25.98 | 383,100 | — | — |
| 2013-03-12 | $24.52 | $25.84 | 431,300 | — | — |
| 2013-03-11 | $24.31 | $25.62 | 805,500 | — | — |
| 2013-03-08 | $24.59 | $25.91 | 474,500 | — | — |
| 2013-03-07 | $24.65 | $25.98 | 409,000 | — | — |
| 2013-03-06 | $24.77 | $26.10 | 870,900 | — | — |
| 2013-03-05 | $24.78 | $25.99 | 683,900 | — | — |
| 2013-03-04 | $24.37 | $25.56 | 579,100 | — | — |
| 2013-03-01 | $24.37 | $25.56 | 855,900 | — | — |
| 2013-02-28 | $24.29 | $25.47 | 673,100 | — | — |
| 2013-02-27 | $24.18 | $25.36 | 1,017,600 | — | — |
| 2013-02-26 | $23.82 | $24.98 | 1,558,900 | — | — |
| 2013-02-25 | $23.95 | $25.12 | 1,604,600 | — | — |
| 2013-02-22 | $24.35 | $25.54 | 1,435,100 | — | — |
| 2013-02-21 | $24.66 | $25.86 | 979,000 | — | — |
| 2013-02-20 | $24.54 | $25.74 | 1,863,300 | — | — |
| 2013-02-19 | $24.53 | $25.72 | 1,054,900 | — | — |
| 2013-02-15 | $24.58 | $25.78 | 866,900 | — | — |
| 2013-02-14 | $24.35 | $25.54 | 1,184,500 | — | — |
| 2013-02-13 | $24.36 | $25.55 | 1,028,700 | — | — |
| 2013-02-12 | $24.58 | $25.78 | 1,004,000 | — | — |
| 2013-02-11 | $24.60 | $25.80 | 1,312,900 | — | — |
| 2013-02-08 | $24.70 | $25.90 | 1,086,700 | — | — |
| 2013-02-07 | $24.25 | $25.43 | 711,700 | — | — |
| 2013-02-06 | $24.29 | $25.47 | 893,200 | — | — |
| 2013-02-05 | $23.89 | $25.05 | 667,900 | — | — |
| 2013-02-04 | $23.66 | $24.81 | 681,900 | — | — |
| 2013-02-01 | $24.08 | $25.25 | 1,188,700 | — | — |
| 2013-01-31 | $23.89 | $25.05 | 1,313,200 | — | — |
| 2013-01-30 | $23.49 | $24.63 | 1,466,700 | — | — |
| 2013-01-29 | $23.01 | $24.13 | 1,741,300 | — | — |
| 2013-01-28 | $23.40 | $24.54 | 1,955,000 | — | — |
| 2013-01-25 | $23.65 | $24.80 | 1,867,400 | — | — |
| 2013-01-24 | $24.62 | $25.82 | 872,500 | — | — |
| 2013-01-23 | $25.35 | $26.58 | 940,200 | — | — |
| 2013-01-22 | $25.15 | $26.37 | 610,300 | — | — |
| 2013-01-18 | $24.83 | $26.04 | 886,400 | — | — |
| 2013-01-17 | $25.25 | $26.48 | 1,873,100 | — | — |
| 2013-01-16 | $24.57 | $25.77 | 864,100 | — | — |
| 2013-01-15 | $24.80 | $26.01 | 758,500 | — | — |
| 2013-01-14 | $24.91 | $26.12 | 1,031,500 | — | — |
| 2013-01-11 | $25.00 | $26.22 | 913,000 | — | — |
| 2013-01-10 | $25.10 | $26.32 | 1,090,800 | — | — |
| 2013-01-09 | $25.30 | $26.53 | 610,300 | — | — |
| 2013-01-08 | $25.10 | $26.32 | 741,000 | — | — |
| 2013-01-07 | $24.88 | $26.09 | 747,500 | — | — |
| 2013-01-04 | $25.11 | $26.33 | 1,032,500 | — | — |
| 2013-01-03 | $24.93 | $26.14 | 810,800 | — | — |
| 2013-01-02 | $24.89 | $26.10 | 818,900 | — | — |