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
- 2007-05-24 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 | $33.71 | $33.71 | 156,700 | — | — |
| 2013-12-30 | $33.57 | $33.57 | 73,100 | — | — |
| 2013-12-27 | $33.68 | $33.68 | 65,900 | — | — |
| 2013-12-26 | $33.63 | $33.63 | 66,100 | — | — |
| 2013-12-24 | $33.89 | $33.89 | 40,900 | — | — |
| 2013-12-23 | $33.81 | $33.81 | 71,100 | — | — |
| 2013-12-20 | $33.63 | $33.63 | 318,700 | — | — |
| 2013-12-19 | $33.04 | $33.04 | 63,200 | — | — |
| 2013-12-18 | $33.02 | $33.02 | 94,200 | — | — |
| 2013-12-17 | $32.37 | $32.37 | 110,900 | — | — |
| 2013-12-16 | $32.95 | $32.95 | 110,000 | — | — |
| 2013-12-13 | $32.69 | $32.69 | 229,100 | — | — |
| 2013-12-12 | $32.57 | $32.57 | 68,900 | — | — |
| 2013-12-11 | $32.68 | $32.68 | 85,900 | — | — |
| 2013-12-10 | $33.45 | $33.45 | 78,600 | — | — |
| 2013-12-09 | $33.52 | $33.52 | 138,100 | — | — |
| 2013-12-06 | $33.39 | $33.39 | 78,300 | — | — |
| 2013-12-05 | $33.14 | $33.14 | 159,700 | — | — |
| 2013-12-04 | $33.58 | $33.58 | 198,800 | — | — |
| 2013-12-03 | $33.73 | $33.73 | 202,100 | — | — |
| 2013-12-02 | $33.57 | $33.57 | 126,400 | — | — |
| 2013-11-29 | $34.01 | $34.01 | 46,900 | — | — |
| 2013-11-27 | $33.57 | $33.57 | 103,100 | — | — |
| 2013-11-26 | $33.47 | $33.47 | 149,400 | — | — |
| 2013-11-25 | $33.29 | $33.29 | 262,000 | — | — |
| 2013-11-22 | $32.98 | $32.98 | 185,300 | — | — |
| 2013-11-21 | $32.20 | $32.20 | 162,500 | — | — |
| 2013-11-20 | $31.46 | $31.46 | 67,200 | — | — |
| 2013-11-19 | $31.49 | $31.49 | 42,700 | — | — |
| 2013-11-18 | $31.52 | $31.52 | 116,400 | — | — |
| 2013-11-15 | $31.57 | $31.57 | 49,700 | — | — |
| 2013-11-14 | $31.40 | $31.40 | 103,300 | — | — |
| 2013-11-13 | $31.28 | $31.28 | 67,500 | — | — |
| 2013-11-12 | $30.85 | $30.85 | 59,800 | — | — |
| 2013-11-11 | $30.62 | $30.62 | 43,800 | — | — |
| 2013-11-08 | $30.94 | $30.94 | 96,200 | — | — |
| 2013-11-07 | $30.74 | $30.74 | 64,800 | — | — |
| 2013-11-06 | $31.44 | $31.44 | 132,300 | — | — |
| 2013-11-05 | $30.37 | $30.37 | 197,700 | — | — |
| 2013-11-04 | $30.61 | $30.61 | 179,800 | — | — |
| 2013-11-01 | $30.73 | $30.73 | 219,900 | — | — |
| 2013-10-31 | $30.79 | $30.79 | 176,100 | — | — |
| 2013-10-30 | $29.90 | $29.90 | 174,300 | — | — |
| 2013-10-29 | $30.07 | $30.07 | 172,600 | — | — |
| 2013-10-28 | $29.87 | $29.87 | 102,600 | — | — |
| 2013-10-25 | $29.70 | $29.70 | 46,700 | — | — |
| 2013-10-24 | $29.75 | $29.75 | 71,700 | — | — |
| 2013-10-23 | $29.72 | $29.72 | 65,300 | — | — |
| 2013-10-22 | $30.02 | $30.02 | 75,500 | — | — |
| 2013-10-21 | $29.84 | $29.84 | 81,100 | — | — |
| 2013-10-18 | $29.37 | $29.37 | 84,700 | — | — |
| 2013-10-17 | $29.00 | $29.00 | 74,000 | — | — |
| 2013-10-16 | $28.90 | $28.90 | 45,900 | — | — |
| 2013-10-15 | $28.76 | $28.76 | 61,700 | — | — |
| 2013-10-14 | $28.60 | $28.60 | 58,300 | — | — |
| 2013-10-11 | $28.79 | $28.79 | 65,200 | — | — |
| 2013-10-10 | $28.27 | $28.27 | 46,300 | — | — |
| 2013-10-09 | $27.48 | $27.48 | 139,700 | — | — |
| 2013-10-08 | $27.73 | $27.73 | 79,700 | — | — |
| 2013-10-07 | $27.90 | $27.90 | 40,600 | — | — |
| 2013-10-04 | $28.16 | $28.16 | 24,400 | — | — |
| 2013-10-03 | $28.05 | $28.05 | 48,000 | — | — |
| 2013-10-02 | $28.28 | $28.28 | 73,900 | — | — |
| 2013-10-01 | $28.42 | $28.42 | 72,100 | — | — |
| 2013-09-30 | $28.44 | $28.44 | 140,600 | — | — |
| 2013-09-27 | $28.36 | $28.36 | 48,100 | — | — |
| 2013-09-26 | $28.38 | $28.38 | 73,100 | — | — |
| 2013-09-25 | $27.98 | $27.98 | 502,600 | — | — |
| 2013-09-24 | $28.50 | $28.50 | 86,500 | — | — |
| 2013-09-23 | $28.43 | $28.43 | 59,800 | — | — |
| 2013-09-20 | $28.43 | $28.43 | 124,300 | — | — |
| 2013-09-19 | $28.45 | $28.45 | 55,800 | — | — |
| 2013-09-18 | $28.50 | $28.50 | 152,900 | — | — |
| 2013-09-17 | $28.31 | $28.31 | 90,400 | — | — |
| 2013-09-16 | $28.20 | $28.20 | 116,500 | — | — |
| 2013-09-13 | $28.07 | $28.07 | 39,400 | — | — |
| 2013-09-12 | $28.02 | $28.02 | 80,500 | — | — |
| 2013-09-11 | $28.06 | $28.06 | 111,300 | — | — |
| 2013-09-10 | $28.12 | $28.12 | 101,400 | — | — |
| 2013-09-09 | $27.87 | $27.87 | 80,500 | — | — |
| 2013-09-06 | $27.35 | $27.35 | 122,500 | — | — |
| 2013-09-05 | $27.39 | $27.39 | 81,900 | — | — |
| 2013-09-04 | $27.20 | $27.20 | 124,400 | — | — |
| 2013-09-03 | $27.37 | $27.37 | 69,600 | — | — |
| 2013-08-30 | $26.85 | $26.85 | 102,900 | — | — |
| 2013-08-29 | $27.00 | $27.00 | 77,400 | — | — |
| 2013-08-28 | $27.12 | $27.12 | 85,200 | — | — |
| 2013-08-27 | $26.90 | $26.90 | 88,300 | — | — |
| 2013-08-26 | $27.38 | $27.38 | 190,300 | — | — |
| 2013-08-23 | $27.72 | $27.72 | 71,600 | — | — |
| 2013-08-22 | $27.80 | $27.80 | 57,900 | — | — |
| 2013-08-21 | $27.27 | $27.27 | 58,900 | — | — |
| 2013-08-20 | $27.60 | $27.60 | 168,400 | — | — |
| 2013-08-19 | $27.33 | $27.33 | 94,400 | — | — |
| 2013-08-16 | $27.41 | $27.41 | 68,000 | — | — |
| 2013-08-15 | $27.53 | $27.53 | 184,200 | — | — |
| 2013-08-14 | $27.77 | $27.77 | 102,400 | — | — |
| 2013-08-13 | $27.54 | $27.54 | 189,900 | — | — |
| 2013-08-12 | $27.15 | $27.15 | 58,100 | — | — |
| 2013-08-09 | $27.44 | $27.44 | 131,700 | — | — |
| 2013-08-08 | $27.40 | $27.40 | 114,800 | — | — |
| 2013-08-07 | $27.12 | $27.12 | 65,200 | — | — |
| 2013-08-06 | $27.11 | $27.11 | 73,200 | — | — |
| 2013-08-05 | $27.36 | $27.36 | 118,500 | — | — |
| 2013-08-02 | $27.02 | $27.02 | 81,900 | — | — |
| 2013-08-01 | $26.93 | $26.93 | 85,900 | — | — |
| 2013-07-31 | $26.44 | $26.44 | 76,200 | — | — |
| 2013-07-30 | $27.01 | $27.01 | 228,100 | — | — |
| 2013-07-29 | $25.86 | $25.86 | 59,300 | — | — |
| 2013-07-26 | $26.05 | $26.05 | 98,900 | — | — |
| 2013-07-25 | $26.03 | $26.03 | 121,200 | — | — |
| 2013-07-24 | $25.85 | $25.85 | 67,100 | — | — |
| 2013-07-23 | $25.98 | $25.98 | 85,000 | — | — |
| 2013-07-22 | $26.30 | $26.30 | 103,200 | — | — |
| 2013-07-19 | $26.25 | $26.25 | 78,100 | — | — |
| 2013-07-18 | $26.38 | $26.38 | 87,500 | — | — |
| 2013-07-17 | $26.11 | $26.11 | 176,100 | — | — |
| 2013-07-16 | $26.28 | $26.28 | 128,300 | — | — |
| 2013-07-15 | $26.39 | $26.39 | 154,400 | — | — |
| 2013-07-12 | $25.82 | $25.82 | 125,200 | — | — |
| 2013-07-11 | $25.38 | $25.38 | 195,000 | — | — |
| 2013-07-10 | $25.25 | $25.25 | 172,900 | — | — |
| 2013-07-09 | $25.34 | $25.34 | 160,100 | — | — |
| 2013-07-08 | $25.31 | $25.31 | 88,900 | — | — |
| 2013-07-05 | $25.35 | $25.35 | 94,600 | — | — |
| 2013-07-03 | $25.00 | $25.00 | 137,200 | — | — |
| 2013-07-02 | $24.87 | $24.87 | 121,200 | — | — |
| 2013-07-01 | $25.08 | $25.08 | 133,700 | — | — |
| 2013-06-28 | $24.53 | $24.53 | 231,300 | — | — |
| 2013-06-27 | $24.30 | $24.30 | 98,700 | — | — |
| 2013-06-26 | $24.00 | $24.00 | 140,700 | — | — |
| 2013-06-25 | $23.64 | $23.64 | 170,000 | — | — |
| 2013-06-24 | $23.81 | $23.81 | 143,400 | — | — |
| 2013-06-21 | $24.36 | $24.36 | 317,200 | — | — |
| 2013-06-20 | $24.98 | $24.98 | 179,600 | — | — |
| 2013-06-19 | $25.15 | $25.15 | 163,800 | — | — |
| 2013-06-18 | $25.38 | $25.38 | 177,700 | — | — |
| 2013-06-17 | $25.14 | $25.14 | 62,100 | — | — |
| 2013-06-14 | $24.94 | $24.94 | 149,500 | — | — |
| 2013-06-13 | $25.17 | $25.17 | 100,200 | — | — |
| 2013-06-12 | $25.01 | $25.01 | 67,300 | — | — |
| 2013-06-11 | $24.97 | $24.97 | 82,800 | — | — |
| 2013-06-10 | $25.11 | $25.11 | 196,300 | — | — |
| 2013-06-07 | $24.83 | $24.83 | 96,600 | — | — |
| 2013-06-06 | $24.70 | $24.70 | 92,300 | — | — |
| 2013-06-05 | $24.53 | $24.53 | 68,200 | — | — |
| 2013-06-04 | $24.75 | $24.75 | 102,300 | — | — |
| 2013-06-03 | $24.74 | $24.74 | 205,300 | — | — |
| 2013-05-31 | $24.19 | $24.19 | 128,000 | — | — |
| 2013-05-30 | $24.55 | $24.55 | 149,000 | — | — |
| 2013-05-29 | $24.43 | $24.43 | 284,400 | — | — |
| 2013-05-28 | $24.15 | $24.15 | 106,100 | — | — |
| 2013-05-24 | $23.98 | $23.98 | 57,800 | — | — |
| 2013-05-23 | $24.15 | $24.15 | 155,500 | — | — |
| 2013-05-22 | $24.16 | $24.16 | 138,300 | — | — |
| 2013-05-21 | $24.41 | $24.41 | 96,400 | — | — |
| 2013-05-20 | $24.32 | $24.32 | 60,800 | — | — |
| 2013-05-17 | $24.20 | $24.20 | 112,100 | — | — |
| 2013-05-16 | $24.22 | $24.22 | 62,100 | — | — |
| 2013-05-15 | $24.12 | $24.12 | 118,600 | — | — |
| 2013-05-14 | $24.42 | $24.42 | 120,200 | — | — |
| 2013-05-13 | $24.28 | $24.28 | 137,900 | — | — |
| 2013-05-10 | $24.51 | $24.51 | 111,700 | — | — |
| 2013-05-09 | $24.57 | $24.57 | 92,300 | — | — |
| 2013-05-08 | $25.02 | $25.02 | 145,600 | — | — |
| 2013-05-07 | $25.01 | $25.01 | 172,600 | — | — |
| 2013-05-06 | $24.69 | $24.69 | 114,800 | — | — |
| 2013-05-03 | $24.28 | $24.28 | 212,200 | — | — |
| 2013-05-02 | $24.30 | $24.30 | 201,500 | — | — |
| 2013-05-01 | $24.47 | $24.47 | 251,700 | — | — |
| 2013-04-30 | $24.61 | $24.61 | 121,400 | — | — |
| 2013-04-29 | $24.73 | $24.73 | 55,000 | — | — |
| 2013-04-26 | $24.58 | $24.58 | 82,800 | — | — |
| 2013-04-25 | $24.95 | $24.95 | 163,200 | — | — |
| 2013-04-24 | $24.78 | $24.78 | 43,800 | — | — |
| 2013-04-23 | $24.61 | $24.61 | 77,800 | — | — |
| 2013-04-22 | $24.06 | $24.06 | 102,200 | — | — |
| 2013-04-19 | $24.10 | $24.10 | 139,500 | — | — |
| 2013-04-18 | $24.06 | $24.06 | 261,500 | — | — |
| 2013-04-17 | $24.25 | $24.25 | 271,000 | — | — |
| 2013-04-16 | $24.77 | $24.77 | 208,800 | — | — |
| 2013-04-15 | $24.65 | $24.65 | 194,800 | — | — |
| 2013-04-12 | $25.12 | $25.12 | 97,700 | — | — |
| 2013-04-11 | $25.24 | $25.24 | 85,200 | — | — |
| 2013-04-10 | $25.10 | $25.10 | 225,400 | — | — |
| 2013-04-09 | $24.98 | $24.98 | 191,200 | — | — |
| 2013-04-08 | $24.79 | $24.79 | 100,300 | — | — |
| 2013-04-05 | $24.26 | $24.26 | 99,600 | — | — |
| 2013-04-04 | $24.16 | $24.16 | 73,600 | — | — |
| 2013-04-03 | $24.30 | $24.30 | 86,200 | — | — |
| 2013-04-02 | $24.43 | $24.43 | 92,800 | — | — |
| 2013-04-01 | $24.39 | $24.39 | 92,200 | — | — |
| 2013-03-28 | $24.45 | $24.45 | 336,400 | — | — |
| 2013-03-27 | $24.53 | $24.53 | 132,600 | — | — |
| 2013-03-26 | $24.39 | $24.39 | 118,600 | — | — |
| 2013-03-25 | $24.48 | $24.48 | 68,800 | — | — |
| 2013-03-22 | $24.53 | $24.53 | 82,200 | — | — |
| 2013-03-21 | $24.52 | $24.52 | 102,100 | — | — |
| 2013-03-20 | $24.62 | $24.62 | 101,900 | — | — |
| 2013-03-19 | $24.62 | $24.62 | 192,400 | — | — |
| 2013-03-18 | $24.49 | $24.49 | 95,400 | — | — |
| 2013-03-15 | $24.50 | $24.50 | 154,600 | — | — |
| 2013-03-14 | $24.43 | $24.43 | 119,500 | — | — |
| 2013-03-13 | $24.30 | $24.30 | 155,900 | — | — |
| 2013-03-12 | $24.12 | $24.12 | 88,100 | — | — |
| 2013-03-11 | $24.01 | $24.01 | 110,300 | — | — |
| 2013-03-08 | $24.07 | $24.07 | 92,800 | — | — |
| 2013-03-07 | $24.20 | $24.20 | 116,500 | — | — |
| 2013-03-06 | $24.24 | $24.24 | 328,000 | — | — |
| 2013-03-05 | $23.99 | $23.99 | 192,800 | — | — |
| 2013-03-04 | $24.02 | $24.02 | 159,400 | — | — |
| 2013-03-01 | $24.10 | $24.10 | 247,900 | — | — |
| 2013-02-28 | $23.98 | $23.98 | 277,000 | — | — |
| 2013-02-27 | $24.12 | $24.12 | 195,100 | — | — |
| 2013-02-26 | $24.27 | $24.27 | 201,600 | — | — |
| 2013-02-25 | $24.28 | $24.28 | 206,500 | — | — |
| 2013-02-22 | $24.78 | $24.78 | 191,200 | — | — |
| 2013-02-21 | $24.76 | $24.76 | 235,400 | — | — |
| 2013-02-20 | $24.57 | $24.57 | 373,500 | — | — |
| 2013-02-19 | $24.93 | $24.93 | 165,000 | — | — |
| 2013-02-15 | $24.78 | $24.78 | 107,000 | — | — |
| 2013-02-14 | $24.78 | $24.78 | 82,500 | — | — |
| 2013-02-13 | $24.81 | $24.81 | 193,500 | — | — |
| 2013-02-12 | $24.78 | $24.78 | 131,500 | — | — |
| 2013-02-11 | $24.46 | $24.46 | 74,800 | — | — |
| 2013-02-08 | $24.26 | $24.26 | 203,800 | — | — |
| 2013-02-07 | $24.19 | $24.19 | 150,800 | — | — |
| 2013-02-06 | $24.00 | $24.00 | 306,900 | — | — |
| 2013-02-05 | $24.07 | $24.07 | 163,000 | — | — |
| 2013-02-04 | $23.86 | $23.86 | 193,300 | — | — |
| 2013-02-01 | $24.24 | $24.24 | 147,000 | — | — |
| 2013-01-31 | $24.05 | $24.05 | 308,200 | — | — |
| 2013-01-30 | $23.70 | $23.70 | 198,100 | — | — |
| 2013-01-29 | $23.29 | $23.29 | 113,200 | — | — |
| 2013-01-28 | $23.00 | $23.00 | 133,000 | — | — |
| 2013-01-25 | $22.79 | $22.79 | 229,100 | — | — |
| 2013-01-24 | $22.99 | $22.99 | 208,500 | — | — |
| 2013-01-23 | $22.86 | $22.86 | 140,500 | — | — |
| 2013-01-22 | $22.82 | $22.82 | 91,800 | — | — |
| 2013-01-18 | $22.83 | $22.83 | 71,600 | — | — |
| 2013-01-17 | $22.76 | $22.76 | 89,900 | — | — |
| 2013-01-16 | $22.74 | $22.74 | 193,900 | — | — |
| 2013-01-15 | $22.94 | $22.94 | 90,100 | — | — |
| 2013-01-14 | $22.81 | $22.81 | 89,300 | — | — |
| 2013-01-11 | $22.76 | $22.76 | 86,900 | — | — |
| 2013-01-10 | $22.99 | $22.99 | 102,500 | — | — |
| 2013-01-09 | $22.76 | $22.76 | 176,600 | — | — |
| 2013-01-08 | $22.73 | $22.73 | 139,500 | — | — |
| 2013-01-07 | $22.88 | $22.88 | 89,000 | — | — |
| 2013-01-04 | $23.10 | $23.10 | 156,100 | — | — |
| 2013-01-03 | $23.22 | $23.22 | 65,000 | — | — |
| 2013-01-02 | $23.39 | $23.39 | 279,200 | — | — |