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
- 1998-05-14 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 | $28.80 | $50.51 | 404,200 | — | — |
| 2013-12-30 | $28.47 | $49.93 | 388,800 | — | — |
| 2013-12-27 | $28.51 | $50.00 | 326,300 | — | — |
| 2013-12-26 | $28.52 | $50.01 | 422,300 | — | — |
| 2013-12-24 | $28.34 | $49.70 | 257,500 | — | — |
| 2013-12-23 | $28.36 | $49.73 | 645,800 | — | — |
| 2013-12-20 | $28.21 | $49.47 | 4,496,400 | — | — |
| 2013-12-19 | $28.28 | $49.59 | 1,000,800 | — | — |
| 2013-12-18 | $28.07 | $49.23 | 1,125,100 | — | — |
| 2013-12-17 | $27.29 | $47.86 | 1,164,100 | — | — |
| 2013-12-16 | $27.20 | $47.70 | 3,000,100 | — | — |
| 2013-12-13 | $26.15 | $45.86 | 652,400 | — | — |
| 2013-12-12 | $25.78 | $45.21 | 637,700 | — | — |
| 2013-12-11 | $25.66 | $45.00 | 788,600 | — | — |
| 2013-12-10 | $26.26 | $46.05 | 667,600 | — | — |
| 2013-12-09 | $26.72 | $46.86 | 1,079,400 | — | — |
| 2013-12-06 | $26.36 | $46.23 | 1,257,800 | — | — |
| 2013-12-05 | $26.33 | $46.17 | 934,600 | — | — |
| 2013-12-04 | $26.55 | $46.56 | 775,800 | — | — |
| 2013-12-03 | $26.93 | $47.23 | 1,108,600 | — | — |
| 2013-12-02 | $27.10 | $47.52 | 820,200 | — | — |
| 2013-11-29 | $27.29 | $47.86 | 395,800 | — | — |
| 2013-11-27 | $27.19 | $47.68 | 522,000 | — | — |
| 2013-11-26 | $27.28 | $47.84 | 712,700 | — | — |
| 2013-11-25 | $27.25 | $47.79 | 790,600 | — | — |
| 2013-11-22 | $27.40 | $48.05 | 1,211,500 | — | — |
| 2013-11-21 | $27.38 | $48.02 | 2,171,000 | — | — |
| 2013-11-20 | $27.27 | $47.82 | 838,700 | — | — |
| 2013-11-19 | $27.38 | $48.02 | 1,170,000 | — | — |
| 2013-11-18 | $28.02 | $49.14 | 2,154,600 | — | — |
| 2013-11-15 | $28.32 | $49.66 | 556,600 | — | — |
| 2013-11-14 | $28.68 | $50.29 | 722,800 | — | — |
| 2013-11-13 | $27.75 | $48.66 | 431,200 | — | — |
| 2013-11-12 | $27.66 | $48.51 | 630,000 | — | — |
| 2013-11-11 | $27.68 | $48.54 | 412,500 | — | — |
| 2013-11-08 | $27.43 | $48.10 | 807,400 | — | — |
| 2013-11-07 | $26.61 | $46.66 | 572,300 | — | — |
| 2013-11-06 | $26.93 | $47.23 | 432,800 | — | — |
| 2013-11-05 | $27.13 | $47.14 | 611,100 | — | — |
| 2013-11-04 | $27.29 | $47.42 | 357,400 | — | — |
| 2013-11-01 | $27.16 | $47.19 | 476,100 | — | — |
| 2013-10-31 | $27.12 | $47.12 | 565,600 | — | — |
| 2013-10-30 | $27.60 | $47.95 | 572,300 | — | — |
| 2013-10-29 | $27.92 | $48.51 | 649,300 | — | — |
| 2013-10-28 | $27.99 | $48.63 | 616,000 | — | — |
| 2013-10-25 | $28.86 | $50.14 | 938,200 | — | — |
| 2013-10-24 | $28.67 | $49.81 | 833,900 | — | — |
| 2013-10-23 | $28.01 | $48.67 | 416,300 | — | — |
| 2013-10-22 | $28.12 | $48.86 | 428,700 | — | — |
| 2013-10-21 | $28.24 | $49.07 | 221,100 | — | — |
| 2013-10-18 | $28.11 | $48.84 | 385,800 | — | — |
| 2013-10-17 | $28.02 | $48.68 | 445,000 | — | — |
| 2013-10-16 | $27.69 | $48.11 | 399,900 | — | — |
| 2013-10-15 | $27.23 | $47.31 | 404,400 | — | — |
| 2013-10-14 | $27.59 | $47.94 | 276,000 | — | — |
| 2013-10-11 | $27.62 | $47.99 | 443,600 | — | — |
| 2013-10-10 | $27.14 | $47.16 | 483,000 | — | — |
| 2013-10-09 | $26.40 | $45.87 | 680,000 | — | — |
| 2013-10-08 | $26.10 | $45.35 | 358,800 | — | — |
| 2013-10-07 | $26.58 | $46.18 | 315,700 | — | — |
| 2013-10-04 | $26.88 | $46.70 | 403,700 | — | — |
| 2013-10-03 | $26.59 | $46.20 | 923,200 | — | — |
| 2013-10-02 | $26.83 | $46.62 | 697,900 | — | — |
| 2013-10-01 | $27.05 | $47.00 | 1,030,600 | — | — |
| 2013-09-30 | $27.16 | $47.19 | 582,500 | — | — |
| 2013-09-27 | $27.35 | $47.52 | 392,700 | — | — |
| 2013-09-26 | $27.48 | $47.75 | 383,400 | — | — |
| 2013-09-25 | $27.46 | $47.71 | 566,800 | — | — |
| 2013-09-24 | $27.05 | $47.00 | 490,100 | — | — |
| 2013-09-23 | $27.15 | $47.17 | 383,200 | — | — |
| 2013-09-20 | $27.39 | $47.59 | 879,500 | — | — |
| 2013-09-19 | $27.50 | $47.78 | 913,300 | — | — |
| 2013-09-18 | $27.82 | $48.34 | 1,047,000 | — | — |
| 2013-09-17 | $28.23 | $49.05 | 444,800 | — | — |
| 2013-09-16 | $28.01 | $48.67 | 876,300 | — | — |
| 2013-09-13 | $28.20 | $49.00 | 261,400 | — | — |
| 2013-09-12 | $28.08 | $48.79 | 686,900 | — | — |
| 2013-09-11 | $28.13 | $48.88 | 280,500 | — | — |
| 2013-09-10 | $28.12 | $48.86 | 527,100 | — | — |
| 2013-09-09 | $27.48 | $47.75 | 226,400 | — | — |
| 2013-09-06 | $27.28 | $47.40 | 533,000 | — | — |
| 2013-09-05 | $27.35 | $47.52 | 553,800 | — | — |
| 2013-09-04 | $27.18 | $47.23 | 565,800 | — | — |
| 2013-09-03 | $27.06 | $47.02 | 803,300 | — | — |
| 2013-08-30 | $27.16 | $47.19 | 420,100 | — | — |
| 2013-08-29 | $27.60 | $47.95 | 216,100 | — | — |
| 2013-08-28 | $27.34 | $47.50 | 332,300 | — | — |
| 2013-08-27 | $27.44 | $47.68 | 355,200 | — | — |
| 2013-08-26 | $28.22 | $49.03 | 310,100 | — | — |
| 2013-08-23 | $28.27 | $49.12 | 523,400 | — | — |
| 2013-08-22 | $28.25 | $49.08 | 260,700 | — | — |
| 2013-08-21 | $27.78 | $48.27 | 506,900 | — | — |
| 2013-08-20 | $27.93 | $48.53 | 365,700 | — | — |
| 2013-08-19 | $27.56 | $47.89 | 387,100 | — | — |
| 2013-08-16 | $28.10 | $48.82 | 385,400 | — | — |
| 2013-08-15 | $28.43 | $49.40 | 541,100 | — | — |
| 2013-08-14 | $28.75 | $49.95 | 317,200 | — | — |
| 2013-08-13 | $28.99 | $50.37 | 287,600 | — | — |
| 2013-08-12 | $28.75 | $49.95 | 480,500 | — | — |
| 2013-08-09 | $29.00 | $50.39 | 909,500 | — | — |
| 2013-08-08 | $28.66 | $49.80 | 458,600 | — | — |
| 2013-08-07 | $28.53 | $49.57 | 600,500 | — | — |
| 2013-08-06 | $28.80 | $50.04 | 606,000 | — | — |
| 2013-08-05 | $29.13 | $50.18 | 370,600 | — | — |
| 2013-08-02 | $29.38 | $50.61 | 518,100 | — | — |
| 2013-08-01 | $29.55 | $50.90 | 986,400 | — | — |
| 2013-07-31 | $29.03 | $50.01 | 680,400 | — | — |
| 2013-07-30 | $29.03 | $50.01 | 554,500 | — | — |
| 2013-07-29 | $28.89 | $49.77 | 1,008,600 | — | — |
| 2013-07-26 | $29.43 | $50.70 | 953,300 | — | — |
| 2013-07-25 | $30.09 | $51.83 | 1,311,900 | — | — |
| 2013-07-24 | $30.33 | $52.25 | 880,600 | — | — |
| 2013-07-23 | $30.52 | $52.57 | 762,100 | — | — |
| 2013-07-22 | $30.47 | $52.49 | 667,000 | — | — |
| 2013-07-19 | $30.37 | $52.31 | 974,600 | — | — |
| 2013-07-18 | $30.21 | $52.04 | 535,200 | — | — |
| 2013-07-17 | $29.62 | $51.02 | 1,795,300 | — | — |
| 2013-07-16 | $29.80 | $51.33 | 996,000 | — | — |
| 2013-07-15 | $29.76 | $51.26 | 1,314,000 | — | — |
| 2013-07-12 | $29.80 | $51.33 | 526,000 | — | — |
| 2013-07-11 | $29.49 | $50.80 | 748,800 | — | — |
| 2013-07-10 | $29.11 | $50.14 | 490,400 | — | — |
| 2013-07-09 | $29.17 | $50.25 | 914,400 | — | — |
| 2013-07-08 | $28.40 | $48.92 | 882,700 | — | — |
| 2013-07-05 | $28.12 | $48.44 | 308,200 | — | — |
| 2013-07-03 | $27.52 | $47.41 | 442,200 | — | — |
| 2013-07-02 | $27.66 | $47.65 | 403,500 | — | — |
| 2013-07-01 | $27.86 | $47.99 | 352,200 | — | — |
| 2013-06-28 | $27.41 | $47.22 | 921,800 | — | — |
| 2013-06-27 | $27.68 | $47.68 | 469,600 | — | — |
| 2013-06-26 | $27.11 | $46.70 | 989,400 | — | — |
| 2013-06-25 | $26.79 | $46.15 | 1,265,200 | — | — |
| 2013-06-24 | $26.15 | $45.05 | 909,900 | — | — |
| 2013-06-21 | $26.61 | $45.84 | 1,089,500 | — | — |
| 2013-06-20 | $27.30 | $47.03 | 701,400 | — | — |
| 2013-06-19 | $27.86 | $47.99 | 563,600 | — | — |
| 2013-06-18 | $28.18 | $48.54 | 359,200 | — | — |
| 2013-06-17 | $28.04 | $48.30 | 385,400 | — | — |
| 2013-06-14 | $27.48 | $47.34 | 453,300 | — | — |
| 2013-06-13 | $27.87 | $48.01 | 792,500 | — | — |
| 2013-06-12 | $27.44 | $47.27 | 385,400 | — | — |
| 2013-06-11 | $27.83 | $47.94 | 397,400 | — | — |
| 2013-06-10 | $28.30 | $48.75 | 940,500 | — | — |
| 2013-06-07 | $28.97 | $49.90 | 1,553,700 | — | — |
| 2013-06-06 | $28.33 | $48.80 | 1,652,600 | — | — |
| 2013-06-05 | $27.55 | $47.46 | 1,340,700 | — | — |
| 2013-06-04 | $27.59 | $47.53 | 1,422,700 | — | — |
| 2013-06-03 | $27.16 | $46.79 | 941,400 | — | — |
| 2013-05-31 | $27.67 | $47.66 | 633,700 | — | — |
| 2013-05-30 | $28.01 | $48.25 | 813,500 | — | — |
| 2013-05-29 | $27.60 | $47.54 | 871,300 | — | — |
| 2013-05-28 | $27.43 | $47.25 | 517,600 | — | — |
| 2013-05-24 | $26.64 | $45.89 | 309,700 | — | — |
| 2013-05-23 | $26.68 | $45.96 | 508,400 | — | — |
| 2013-05-22 | $26.54 | $45.72 | 807,900 | — | — |
| 2013-05-21 | $27.36 | $47.13 | 805,200 | — | — |
| 2013-05-20 | $27.17 | $46.80 | 757,700 | — | — |
| 2013-05-17 | $27.18 | $46.82 | 1,500,000 | — | — |
| 2013-05-16 | $26.10 | $44.96 | 1,313,400 | — | — |
| 2013-05-15 | $25.89 | $44.60 | 1,280,800 | — | — |
| 2013-05-14 | $25.25 | $43.50 | 1,007,000 | — | — |
| 2013-05-13 | $24.66 | $42.48 | 1,268,800 | — | — |
| 2013-05-10 | $24.09 | $41.50 | 1,115,900 | — | — |
| 2013-05-09 | $23.55 | $40.57 | 772,200 | — | — |
| 2013-05-08 | $23.81 | $41.01 | 1,227,900 | — | — |
| 2013-05-07 | $23.32 | $40.17 | 927,200 | — | — |
| 2013-05-06 | $22.87 | $39.40 | 1,094,300 | — | — |
| 2013-05-03 | $23.13 | $39.43 | 711,900 | — | — |
| 2013-05-02 | $22.59 | $38.51 | 585,100 | — | — |
| 2013-05-01 | $22.23 | $37.90 | 1,116,400 | — | — |
| 2013-04-30 | $22.96 | $39.14 | 932,300 | — | — |
| 2013-04-29 | $22.99 | $39.19 | 896,000 | — | — |
| 2013-04-26 | $22.77 | $38.82 | 1,748,700 | — | — |
| 2013-04-25 | $23.45 | $39.98 | 559,300 | — | — |
| 2013-04-24 | $23.28 | $39.69 | 718,500 | — | — |
| 2013-04-23 | $23.24 | $39.62 | 707,900 | — | — |
| 2013-04-22 | $22.55 | $38.44 | 1,133,400 | — | — |
| 2013-04-19 | $22.62 | $38.56 | 587,200 | — | — |
| 2013-04-18 | $22.45 | $38.27 | 712,200 | — | — |
| 2013-04-17 | $22.69 | $38.68 | 935,200 | — | — |
| 2013-04-16 | $23.30 | $39.72 | 936,300 | — | — |
| 2013-04-15 | $22.94 | $39.11 | 863,200 | — | — |
| 2013-04-12 | $24.02 | $40.95 | 404,200 | — | — |
| 2013-04-11 | $24.19 | $41.24 | 542,400 | — | — |
| 2013-04-10 | $24.13 | $41.13 | 832,700 | — | — |
| 2013-04-09 | $23.67 | $40.35 | 507,000 | — | — |
| 2013-04-08 | $23.65 | $40.32 | 430,200 | — | — |
| 2013-04-05 | $23.17 | $39.50 | 799,300 | — | — |
| 2013-04-04 | $23.31 | $39.74 | 571,200 | — | — |
| 2013-04-03 | $22.89 | $39.02 | 782,300 | — | — |
| 2013-04-02 | $23.60 | $40.23 | 821,500 | — | — |
| 2013-04-01 | $23.42 | $39.92 | 1,062,200 | — | — |
| 2013-03-28 | $23.67 | $40.35 | 1,346,400 | — | — |
| 2013-03-27 | $24.04 | $40.98 | 887,000 | — | — |
| 2013-03-26 | $24.56 | $41.87 | 858,800 | — | — |
| 2013-03-25 | $24.42 | $41.63 | 750,500 | — | — |
| 2013-03-22 | $24.42 | $41.63 | 488,900 | — | — |
| 2013-03-21 | $24.32 | $41.46 | 578,100 | — | — |
| 2013-03-20 | $24.79 | $42.26 | 590,200 | — | — |
| 2013-03-19 | $24.30 | $41.42 | 640,600 | — | — |
| 2013-03-18 | $24.41 | $41.61 | 616,400 | — | — |
| 2013-03-15 | $24.39 | $41.58 | 1,211,300 | — | — |
| 2013-03-14 | $24.68 | $42.07 | 772,500 | — | — |
| 2013-03-13 | $24.59 | $41.92 | 837,900 | — | — |
| 2013-03-12 | $24.51 | $41.78 | 552,500 | — | — |
| 2013-03-11 | $24.64 | $42.00 | 876,600 | — | — |
| 2013-03-08 | $24.37 | $41.54 | 947,400 | — | — |
| 2013-03-07 | $24.15 | $41.17 | 910,000 | — | — |
| 2013-03-06 | $23.95 | $40.83 | 984,700 | — | — |
| 2013-03-05 | $23.61 | $40.25 | 1,253,900 | — | — |
| 2013-03-04 | $23.38 | $39.86 | 2,537,000 | — | — |
| 2013-03-01 | $22.97 | $39.16 | 2,768,900 | — | — |
| 2013-02-28 | $23.22 | $39.58 | 1,565,100 | — | — |
| 2013-02-27 | $23.22 | $39.58 | 1,765,600 | — | — |
| 2013-02-26 | $23.01 | $39.23 | 1,309,500 | — | — |
| 2013-02-25 | $23.21 | $39.57 | 1,479,300 | — | — |
| 2013-02-22 | $23.55 | $40.15 | 2,218,000 | — | — |
| 2013-02-21 | $23.65 | $40.32 | 3,604,900 | — | — |
| 2013-02-20 | $24.28 | $41.39 | 1,471,200 | — | — |
| 2013-02-19 | $24.83 | $42.33 | 2,145,000 | — | — |
| 2013-02-15 | $25.20 | $42.96 | 928,200 | — | — |
| 2013-02-14 | $24.87 | $42.40 | 849,800 | — | — |
| 2013-02-13 | $24.78 | $42.24 | 1,149,800 | — | — |
| 2013-02-12 | $24.68 | $42.07 | 1,115,100 | — | — |
| 2013-02-11 | $24.44 | $41.66 | 1,523,500 | — | — |
| 2013-02-08 | $24.42 | $41.63 | 1,856,000 | — | — |
| 2013-02-07 | $23.72 | $40.44 | 1,977,200 | — | — |
| 2013-02-06 | $24.07 | $41.03 | 1,851,200 | — | — |
| 2013-02-05 | $23.74 | $40.06 | 1,672,000 | — | — |
| 2013-02-04 | $23.53 | $39.71 | 1,263,000 | — | — |
| 2013-02-01 | $23.69 | $39.98 | 1,430,600 | — | — |
| 2013-01-31 | $23.66 | $39.93 | 1,216,100 | — | — |
| 2013-01-30 | $23.67 | $39.94 | 1,410,000 | — | — |
| 2013-01-29 | $23.77 | $40.11 | 1,907,400 | — | — |
| 2013-01-28 | $23.18 | $39.12 | 1,359,700 | — | — |
| 2013-01-25 | $23.10 | $38.98 | 1,654,200 | — | — |
| 2013-01-24 | $22.92 | $38.68 | 2,023,200 | — | — |
| 2013-01-23 | $23.01 | $38.83 | 1,986,400 | — | — |
| 2013-01-22 | $22.91 | $38.66 | 1,892,500 | — | — |
| 2013-01-18 | $22.61 | $38.15 | 706,000 | — | — |
| 2013-01-17 | $22.39 | $37.78 | 1,547,900 | — | — |
| 2013-01-16 | $22.10 | $37.29 | 1,845,000 | — | — |
| 2013-01-15 | $22.15 | $37.38 | 1,701,600 | — | — |
| 2013-01-14 | $22.07 | $37.24 | 746,600 | — | — |
| 2013-01-11 | $22.00 | $37.12 | 1,164,500 | — | — |
| 2013-01-10 | $21.83 | $36.84 | 1,235,700 | — | — |
| 2013-01-09 | $21.67 | $36.57 | 1,169,800 | — | — |
| 2013-01-08 | $21.73 | $36.67 | 1,722,500 | — | — |
| 2013-01-07 | $21.95 | $37.04 | 2,598,700 | — | — |
| 2013-01-04 | $22.55 | $38.05 | 1,675,500 | — | — |
| 2013-01-03 | $21.52 | $36.31 | 2,117,900 | — | — |
| 2013-01-02 | $21.13 | $35.66 | 2,737,100 | — | — |