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
- 1998-06-19 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 | $26.66 | $27.49 | 503,200 | — | — |
| 2013-12-30 | $26.75 | $27.59 | 269,600 | — | — |
| 2013-12-27 | $26.63 | $27.46 | 146,000 | — | — |
| 2013-12-26 | $26.70 | $27.53 | 168,200 | — | — |
| 2013-12-24 | $26.55 | $27.37 | 91,200 | — | — |
| 2013-12-23 | $26.36 | $27.18 | 190,800 | — | — |
| 2013-12-20 | $26.22 | $27.04 | 199,800 | — | — |
| 2013-12-19 | $26.08 | $26.90 | 277,000 | — | — |
| 2013-12-18 | $26.23 | $27.04 | 199,000 | — | — |
| 2013-12-17 | $25.77 | $26.57 | 238,400 | — | — |
| 2013-12-16 | $25.68 | $26.48 | 147,200 | — | — |
| 2013-12-13 | $25.59 | $26.39 | 152,800 | — | — |
| 2013-12-12 | $25.23 | $26.02 | 251,200 | — | — |
| 2013-12-11 | $25.59 | $26.39 | 276,200 | — | — |
| 2013-12-10 | $25.78 | $26.58 | 309,800 | — | — |
| 2013-12-09 | $25.92 | $26.67 | 489,800 | — | — |
| 2013-12-06 | $25.21 | $25.94 | 287,400 | — | — |
| 2013-12-05 | $24.47 | $25.18 | 206,000 | — | — |
| 2013-12-04 | $24.20 | $24.90 | 242,000 | — | — |
| 2013-12-03 | $24.41 | $25.11 | 357,000 | — | — |
| 2013-12-02 | $23.77 | $24.46 | 375,800 | — | — |
| 2013-11-29 | $24.24 | $24.94 | 89,800 | — | — |
| 2013-11-27 | $24.16 | $24.86 | 170,600 | — | — |
| 2013-11-26 | $24.06 | $24.76 | 462,200 | — | — |
| 2013-11-25 | $24.04 | $24.74 | 274,600 | — | — |
| 2013-11-22 | $24.21 | $24.91 | 346,400 | — | — |
| 2013-11-21 | $23.57 | $24.25 | 1,002,800 | — | — |
| 2013-11-20 | $24.55 | $25.26 | 795,800 | — | — |
| 2013-11-19 | $24.72 | $25.43 | 303,800 | — | — |
| 2013-11-18 | $24.68 | $25.40 | 264,800 | — | — |
| 2013-11-15 | $24.43 | $25.15 | 157,200 | — | — |
| 2013-11-14 | $24.49 | $25.20 | 255,400 | — | — |
| 2013-11-13 | $24.50 | $25.21 | 229,600 | — | — |
| 2013-11-12 | $24.26 | $24.97 | 208,200 | — | — |
| 2013-11-11 | $24.29 | $25.00 | 97,200 | — | — |
| 2013-11-08 | $24.13 | $24.83 | 188,600 | — | — |
| 2013-11-07 | $24.05 | $24.74 | 347,600 | — | — |
| 2013-11-06 | $23.98 | $24.67 | 127,600 | — | — |
| 2013-11-05 | $23.99 | $24.68 | 267,000 | — | — |
| 2013-11-04 | $24.29 | $24.99 | 212,600 | — | — |
| 2013-11-01 | $24.42 | $25.13 | 255,000 | — | — |
| 2013-10-31 | $24.15 | $24.85 | 153,200 | — | — |
| 2013-10-30 | $23.84 | $24.54 | 82,800 | — | — |
| 2013-10-29 | $24.01 | $24.71 | 197,800 | — | — |
| 2013-10-28 | $24.33 | $25.03 | 167,200 | — | — |
| 2013-10-25 | $24.05 | $24.75 | 96,200 | — | — |
| 2013-10-24 | $24.06 | $24.76 | 114,200 | — | — |
| 2013-10-23 | $23.92 | $24.61 | 253,800 | — | — |
| 2013-10-22 | $23.97 | $24.67 | 371,400 | — | — |
| 2013-10-21 | $23.63 | $24.31 | 219,000 | — | — |
| 2013-10-18 | $23.62 | $24.31 | 109,200 | — | — |
| 2013-10-17 | $23.34 | $24.02 | 282,600 | — | — |
| 2013-10-16 | $23.20 | $23.87 | 354,800 | — | — |
| 2013-10-15 | $22.84 | $23.50 | 243,000 | — | — |
| 2013-10-14 | $23.23 | $23.90 | 98,400 | — | — |
| 2013-10-11 | $23.20 | $23.87 | 156,400 | — | — |
| 2013-10-10 | $23.08 | $23.76 | 171,600 | — | — |
| 2013-10-09 | $22.98 | $23.64 | 374,200 | — | — |
| 2013-10-08 | $22.58 | $23.23 | 246,800 | — | — |
| 2013-10-07 | $22.86 | $23.52 | 176,200 | — | — |
| 2013-10-04 | $23.26 | $23.94 | 194,200 | — | — |
| 2013-10-03 | $23.05 | $23.72 | 273,600 | — | — |
| 2013-10-02 | $23.08 | $23.75 | 167,000 | — | — |
| 2013-10-01 | $23.34 | $24.02 | 201,000 | — | — |
| 2013-09-30 | $23.22 | $23.90 | 303,800 | — | — |
| 2013-09-27 | $23.50 | $24.19 | 198,000 | — | — |
| 2013-09-26 | $23.67 | $24.36 | 219,400 | — | — |
| 2013-09-25 | $23.75 | $24.44 | 277,200 | — | — |
| 2013-09-24 | $24.20 | $24.90 | 321,200 | — | — |
| 2013-09-23 | $23.98 | $24.68 | 406,200 | — | — |
| 2013-09-20 | $23.67 | $24.36 | 655,800 | — | — |
| 2013-09-19 | $23.73 | $24.42 | 617,000 | — | — |
| 2013-09-18 | $23.60 | $24.29 | 208,000 | — | — |
| 2013-09-17 | $23.40 | $24.08 | 414,800 | — | — |
| 2013-09-16 | $23.28 | $23.95 | 254,600 | — | — |
| 2013-09-13 | $23.03 | $23.70 | 237,800 | — | — |
| 2013-09-12 | $23.00 | $23.67 | 223,600 | — | — |
| 2013-09-11 | $23.18 | $23.86 | 312,400 | — | — |
| 2013-09-10 | $23.08 | $23.75 | 185,600 | — | — |
| 2013-09-09 | $22.92 | $23.59 | 278,800 | — | — |
| 2013-09-06 | $22.75 | $23.41 | 290,400 | — | — |
| 2013-09-05 | $22.86 | $23.52 | 265,600 | — | — |
| 2013-09-04 | $22.80 | $23.46 | 250,200 | — | — |
| 2013-09-03 | $22.58 | $23.24 | 329,000 | — | — |
| 2013-08-30 | $22.04 | $22.68 | 363,200 | — | — |
| 2013-08-29 | $22.31 | $22.96 | 144,200 | — | — |
| 2013-08-28 | $22.11 | $22.75 | 251,000 | — | — |
| 2013-08-27 | $22.01 | $22.65 | 479,800 | — | — |
| 2013-08-26 | $22.14 | $22.78 | 352,000 | — | — |
| 2013-08-23 | $22.07 | $22.71 | 391,400 | — | — |
| 2013-08-22 | $21.83 | $22.46 | 308,000 | — | — |
| 2013-08-21 | $21.86 | $22.49 | 1,096,000 | — | — |
| 2013-08-20 | $22.39 | $23.04 | 227,800 | — | — |
| 2013-08-19 | $22.46 | $23.11 | 337,200 | — | — |
| 2013-08-16 | $22.83 | $23.49 | 426,000 | — | — |
| 2013-08-15 | $22.77 | $23.43 | 511,200 | — | — |
| 2013-08-14 | $22.94 | $23.61 | 380,800 | — | — |
| 2013-08-13 | $22.95 | $23.61 | 342,400 | — | — |
| 2013-08-12 | $22.52 | $23.13 | 589,000 | — | — |
| 2013-08-09 | $22.98 | $23.60 | 341,800 | — | — |
| 2013-08-08 | $23.15 | $23.78 | 295,800 | — | — |
| 2013-08-07 | $22.92 | $23.54 | 402,600 | — | — |
| 2013-08-06 | $23.17 | $23.80 | 376,200 | — | — |
| 2013-08-05 | $23.41 | $24.04 | 359,600 | — | — |
| 2013-08-02 | $23.14 | $23.77 | 749,600 | — | — |
| 2013-08-01 | $23.17 | $23.80 | 796,200 | — | — |
| 2013-07-31 | $22.33 | $22.93 | 520,800 | — | — |
| 2013-07-30 | $22.34 | $22.95 | 436,800 | — | — |
| 2013-07-29 | $22.40 | $23.01 | 316,800 | — | — |
| 2013-07-26 | $22.45 | $23.06 | 374,400 | — | — |
| 2013-07-25 | $22.31 | $22.91 | 309,800 | — | — |
| 2013-07-24 | $21.96 | $22.55 | 322,000 | — | — |
| 2013-07-23 | $21.90 | $22.49 | 296,600 | — | — |
| 2013-07-22 | $21.54 | $22.12 | 222,400 | — | — |
| 2013-07-19 | $21.54 | $22.12 | 387,600 | — | — |
| 2013-07-18 | $21.62 | $22.20 | 417,200 | — | — |
| 2013-07-17 | $21.43 | $22.01 | 351,200 | — | — |
| 2013-07-16 | $21.23 | $21.80 | 301,200 | — | — |
| 2013-07-15 | $21.41 | $21.98 | 397,200 | — | — |
| 2013-07-12 | $21.34 | $21.92 | 399,400 | — | — |
| 2013-07-11 | $21.04 | $21.60 | 681,600 | — | — |
| 2013-07-10 | $20.77 | $21.33 | 538,600 | — | — |
| 2013-07-09 | $20.43 | $20.98 | 205,200 | — | — |
| 2013-07-08 | $20.32 | $20.86 | 314,200 | — | — |
| 2013-07-05 | $20.20 | $20.75 | 239,400 | — | — |
| 2013-07-03 | $20.07 | $20.61 | 395,000 | — | — |
| 2013-07-02 | $20.08 | $20.62 | 360,800 | — | — |
| 2013-07-01 | $20.07 | $20.61 | 188,400 | — | — |
| 2013-06-28 | $20.25 | $20.80 | 1,132,400 | — | — |
| 2013-06-27 | $19.72 | $20.25 | 1,235,000 | — | — |
| 2013-06-26 | $19.81 | $20.35 | 598,400 | — | — |
| 2013-06-25 | $19.79 | $20.32 | 604,600 | — | — |
| 2013-06-24 | $19.50 | $20.02 | 550,400 | — | — |
| 2013-06-21 | $19.93 | $20.47 | 631,200 | — | — |
| 2013-06-20 | $20.27 | $20.82 | 560,400 | — | — |
| 2013-06-19 | $20.59 | $21.15 | 371,000 | — | — |
| 2013-06-18 | $20.57 | $21.12 | 392,200 | — | — |
| 2013-06-17 | $20.21 | $20.76 | 212,000 | — | — |
| 2013-06-14 | $20.17 | $20.72 | 375,600 | — | — |
| 2013-06-13 | $20.19 | $20.74 | 474,800 | — | — |
| 2013-06-12 | $19.68 | $20.22 | 509,400 | — | — |
| 2013-06-11 | $20.24 | $20.78 | 368,400 | — | — |
| 2013-06-10 | $20.49 | $21.04 | 350,000 | — | — |
| 2013-06-07 | $20.51 | $21.07 | 1,035,000 | — | — |
| 2013-06-06 | $20.38 | $20.93 | 498,800 | — | — |
| 2013-06-05 | $19.96 | $20.50 | 448,400 | — | — |
| 2013-06-04 | $20.08 | $20.63 | 586,000 | — | — |
| 2013-06-03 | $20.51 | $21.07 | 645,800 | — | — |
| 2013-05-31 | $20.67 | $21.23 | 479,200 | — | — |
| 2013-05-30 | $20.86 | $21.42 | 351,000 | — | — |
| 2013-05-29 | $20.79 | $21.35 | 331,200 | — | — |
| 2013-05-28 | $20.75 | $21.32 | 486,600 | — | — |
| 2013-05-24 | $20.37 | $20.92 | 256,800 | — | — |
| 2013-05-23 | $20.50 | $21.05 | 515,800 | — | — |
| 2013-05-22 | $20.62 | $21.17 | 500,000 | — | — |
| 2013-05-21 | $20.71 | $21.27 | 560,400 | — | — |
| 2013-05-20 | $20.66 | $21.21 | 306,800 | — | — |
| 2013-05-17 | $20.83 | $21.39 | 520,200 | — | — |
| 2013-05-16 | $20.80 | $21.36 | 632,800 | — | — |
| 2013-05-15 | $20.88 | $21.44 | 844,600 | — | — |
| 2013-05-14 | $21.06 | $21.63 | 557,200 | — | — |
| 2013-05-13 | $21.03 | $21.55 | 731,600 | — | — |
| 2013-05-10 | $21.09 | $21.61 | 636,000 | — | — |
| 2013-05-09 | $21.34 | $21.87 | 871,600 | — | — |
| 2013-05-08 | $21.16 | $21.68 | 745,400 | — | — |
| 2013-05-07 | $20.96 | $21.48 | 968,400 | — | — |
| 2013-05-06 | $20.68 | $21.19 | 583,000 | — | — |
| 2013-05-03 | $20.76 | $21.28 | 1,044,400 | — | — |
| 2013-05-02 | $20.54 | $21.05 | 1,142,200 | — | — |
| 2013-05-01 | $20.33 | $20.84 | 1,558,200 | — | — |
| 2013-04-30 | $20.12 | $20.61 | 1,741,800 | — | — |
| 2013-04-29 | $20.18 | $20.68 | 962,800 | — | — |
| 2013-04-26 | $20.07 | $20.57 | 725,800 | — | — |
| 2013-04-25 | $20.04 | $20.53 | 861,600 | — | — |
| 2013-04-24 | $19.79 | $20.28 | 551,800 | — | — |
| 2013-04-23 | $19.78 | $20.27 | 830,400 | — | — |
| 2013-04-22 | $19.40 | $19.88 | 869,600 | — | — |
| 2013-04-19 | $19.75 | $20.25 | 745,600 | — | — |
| 2013-04-18 | $19.30 | $19.78 | 848,800 | — | — |
| 2013-04-17 | $19.53 | $20.01 | 1,453,800 | — | — |
| 2013-04-16 | $19.53 | $20.01 | 777,000 | — | — |
| 2013-04-15 | $19.26 | $19.74 | 744,200 | — | — |
| 2013-04-12 | $19.93 | $20.42 | 512,400 | — | — |
| 2013-04-11 | $19.88 | $20.37 | 753,600 | — | — |
| 2013-04-10 | $19.94 | $20.44 | 1,115,200 | — | — |
| 2013-04-09 | $19.68 | $20.17 | 957,800 | — | — |
| 2013-04-08 | $19.89 | $20.38 | 576,600 | — | — |
| 2013-04-05 | $19.78 | $20.27 | 938,000 | — | — |
| 2013-04-04 | $19.78 | $20.27 | 1,229,200 | — | — |
| 2013-04-03 | $19.92 | $20.42 | 1,679,600 | — | — |
| 2013-04-02 | $20.13 | $20.62 | 1,073,000 | — | — |
| 2013-04-01 | $19.84 | $20.33 | 1,417,600 | — | — |
| 2013-03-28 | $19.96 | $20.45 | 1,201,200 | — | — |
| 2013-03-27 | $19.66 | $20.14 | 972,600 | — | — |
| 2013-03-26 | $19.69 | $20.18 | 959,400 | — | — |
| 2013-03-25 | $19.54 | $20.03 | 949,600 | — | — |
| 2013-03-22 | $19.49 | $19.97 | 1,109,200 | — | — |
| 2013-03-21 | $19.37 | $19.85 | 1,059,000 | — | — |
| 2013-03-20 | $19.41 | $19.89 | 672,400 | — | — |
| 2013-03-19 | $19.32 | $19.80 | 1,408,000 | — | — |
| 2013-03-18 | $19.28 | $19.75 | 851,000 | — | — |
| 2013-03-15 | $19.45 | $19.93 | 1,198,800 | — | — |
| 2013-03-14 | $19.39 | $19.87 | 1,131,000 | — | — |
| 2013-03-13 | $19.33 | $19.80 | 1,320,600 | — | — |
| 2013-03-12 | $19.36 | $19.84 | 1,317,000 | — | — |
| 2013-03-11 | $19.36 | $19.84 | 1,160,800 | — | — |
| 2013-03-08 | $19.08 | $19.55 | 808,600 | — | — |
| 2013-03-07 | $18.81 | $19.27 | 762,400 | — | — |
| 2013-03-06 | $18.81 | $19.27 | 763,200 | — | — |
| 2013-03-05 | $18.92 | $19.39 | 2,435,800 | — | — |
| 2013-03-04 | $18.92 | $19.39 | 1,055,200 | — | — |
| 2013-03-01 | $18.56 | $19.02 | 737,000 | — | — |
| 2013-02-28 | $18.37 | $18.83 | 707,400 | — | — |
| 2013-02-27 | $18.17 | $18.62 | 625,200 | — | — |
| 2013-02-26 | $17.91 | $18.35 | 943,800 | — | — |
| 2013-02-25 | $18.15 | $18.60 | 1,087,200 | — | — |
| 2013-02-22 | $18.16 | $18.61 | 944,800 | — | — |
| 2013-02-21 | $17.75 | $18.19 | 1,328,200 | — | — |
| 2013-02-20 | $18.09 | $18.54 | 1,168,200 | — | — |
| 2013-02-19 | $18.50 | $18.95 | 1,114,800 | — | — |
| 2013-02-15 | $18.37 | $18.78 | 1,182,600 | — | — |
| 2013-02-14 | $18.25 | $18.66 | 773,200 | — | — |
| 2013-02-13 | $18.29 | $18.69 | 1,283,800 | — | — |
| 2013-02-12 | $17.98 | $18.38 | 1,426,000 | — | — |
| 2013-02-11 | $17.51 | $17.91 | 780,800 | — | — |
| 2013-02-08 | $17.51 | $17.91 | 1,158,600 | — | — |
| 2013-02-07 | $17.54 | $17.93 | 3,472,000 | — | — |
| 2013-02-06 | $18.35 | $18.76 | 1,150,000 | — | — |
| 2013-02-05 | $18.38 | $18.79 | 965,600 | — | — |
| 2013-02-04 | $18.28 | $18.69 | 847,200 | — | — |
| 2013-02-01 | $18.36 | $18.76 | 1,019,800 | — | — |
| 2013-01-31 | $18.41 | $18.82 | 1,483,400 | — | — |
| 2013-01-30 | $18.92 | $19.34 | 577,400 | — | — |
| 2013-01-29 | $18.95 | $19.37 | 471,200 | — | — |
| 2013-01-28 | $18.94 | $19.36 | 620,600 | — | — |
| 2013-01-25 | $18.91 | $19.33 | 421,400 | — | — |
| 2013-01-24 | $18.87 | $19.29 | 562,400 | — | — |
| 2013-01-23 | $18.82 | $19.24 | 528,000 | — | — |
| 2013-01-22 | $18.75 | $19.17 | 729,000 | — | — |
| 2013-01-18 | $18.57 | $18.98 | 401,600 | — | — |
| 2013-01-17 | $18.86 | $19.28 | 348,400 | — | — |
| 2013-01-16 | $18.69 | $19.11 | 436,800 | — | — |
| 2013-01-15 | $18.85 | $19.27 | 453,400 | — | — |
| 2013-01-14 | $18.87 | $19.29 | 554,800 | — | — |
| 2013-01-11 | $18.84 | $19.26 | 799,200 | — | — |
| 2013-01-10 | $18.88 | $19.30 | 1,013,000 | — | — |
| 2013-01-09 | $18.82 | $19.24 | 795,400 | — | — |
| 2013-01-08 | $18.87 | $19.29 | 896,000 | — | — |
| 2013-01-07 | $18.57 | $18.98 | 699,600 | — | — |
| 2013-01-04 | $18.59 | $19.00 | 620,600 | — | — |
| 2013-01-03 | $18.45 | $18.86 | 906,600 | — | — |
| 2013-01-02 | $18.23 | $18.64 | 1,087,800 | — | — |