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
- 1983-11-29 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 | $28.37 | $38.30 | 316,900 | — | — |
| 2013-12-30 | $28.37 | $38.30 | 363,500 | — | — |
| 2013-12-27 | $28.28 | $38.18 | 250,400 | — | — |
| 2013-12-26 | $28.40 | $38.34 | 325,700 | — | — |
| 2013-12-24 | $28.34 | $38.26 | 93,000 | — | — |
| 2013-12-23 | $28.22 | $38.10 | 288,100 | — | — |
| 2013-12-20 | $28.24 | $38.12 | 648,200 | — | — |
| 2013-12-19 | $27.50 | $37.13 | 116,400 | — | — |
| 2013-12-18 | $27.85 | $37.60 | 183,900 | — | — |
| 2013-12-17 | $27.45 | $37.06 | 182,000 | — | — |
| 2013-12-16 | $27.75 | $37.46 | 126,700 | — | — |
| 2013-12-13 | $27.34 | $36.91 | 222,900 | — | — |
| 2013-12-12 | $27.28 | $36.83 | 156,300 | — | — |
| 2013-12-11 | $27.17 | $36.68 | 267,300 | — | — |
| 2013-12-10 | $27.87 | $37.62 | 314,400 | — | — |
| 2013-12-09 | $28.52 | $38.50 | 226,300 | — | — |
| 2013-12-06 | $28.49 | $38.46 | 239,000 | — | — |
| 2013-12-05 | $28.04 | $37.85 | 114,400 | — | — |
| 2013-12-04 | $27.98 | $37.77 | 334,600 | — | — |
| 2013-12-03 | $27.98 | $37.77 | 292,000 | — | — |
| 2013-12-02 | $28.26 | $38.15 | 342,800 | — | — |
| 2013-11-29 | $28.99 | $39.14 | 107,900 | — | — |
| 2013-11-27 | $29.36 | $39.64 | 428,400 | — | — |
| 2013-11-26 | $28.96 | $39.10 | 467,900 | — | — |
| 2013-11-25 | $28.61 | $38.62 | 218,900 | — | — |
| 2013-11-22 | $28.32 | $38.23 | 292,300 | — | — |
| 2013-11-21 | $28.58 | $38.58 | 216,500 | — | — |
| 2013-11-20 | $27.72 | $37.42 | 163,100 | — | — |
| 2013-11-19 | $28.00 | $37.80 | 218,800 | — | — |
| 2013-11-18 | $27.81 | $37.54 | 165,000 | — | — |
| 2013-11-15 | $28.00 | $37.80 | 895,700 | — | — |
| 2013-11-14 | $26.95 | $36.38 | 129,000 | — | — |
| 2013-11-13 | $26.90 | $36.32 | 301,600 | — | — |
| 2013-11-12 | $27.37 | $36.72 | 161,400 | — | — |
| 2013-11-11 | $27.07 | $36.32 | 199,700 | — | — |
| 2013-11-08 | $27.36 | $36.71 | 191,100 | — | — |
| 2013-11-07 | $26.76 | $35.90 | 214,600 | — | — |
| 2013-11-06 | $27.00 | $36.22 | 190,700 | — | — |
| 2013-11-05 | $27.09 | $36.34 | 188,900 | — | — |
| 2013-11-04 | $27.59 | $37.02 | 290,400 | — | — |
| 2013-11-01 | $26.74 | $35.88 | 384,300 | — | — |
| 2013-10-31 | $27.39 | $36.75 | 211,800 | — | — |
| 2013-10-30 | $27.59 | $37.02 | 241,500 | — | — |
| 2013-10-29 | $27.73 | $37.20 | 168,300 | — | — |
| 2013-10-28 | $27.81 | $37.31 | 296,900 | — | — |
| 2013-10-25 | $28.00 | $37.57 | 277,200 | — | — |
| 2013-10-24 | $27.95 | $37.50 | 255,700 | — | — |
| 2013-10-23 | $27.60 | $37.03 | 219,200 | — | — |
| 2013-10-22 | $27.48 | $36.87 | 159,800 | — | — |
| 2013-10-21 | $27.24 | $36.55 | 172,000 | — | — |
| 2013-10-18 | $27.08 | $36.33 | 245,900 | — | — |
| 2013-10-17 | $26.57 | $35.65 | 249,500 | — | — |
| 2013-10-16 | $26.25 | $35.22 | 181,500 | — | — |
| 2013-10-15 | $26.11 | $35.03 | 181,400 | — | — |
| 2013-10-14 | $26.62 | $35.71 | 348,700 | — | — |
| 2013-10-11 | $25.95 | $34.82 | 266,700 | — | — |
| 2013-10-10 | $25.16 | $33.76 | 229,600 | — | — |
| 2013-10-09 | $24.93 | $33.45 | 368,400 | — | — |
| 2013-10-08 | $24.94 | $33.46 | 275,100 | — | — |
| 2013-10-07 | $25.45 | $34.14 | 201,500 | — | — |
| 2013-10-04 | $25.48 | $34.18 | 163,100 | — | — |
| 2013-10-03 | $25.29 | $33.93 | 234,500 | — | — |
| 2013-10-02 | $25.66 | $34.43 | 199,100 | — | — |
| 2013-10-01 | $26.21 | $35.16 | 276,500 | — | — |
| 2013-09-30 | $25.76 | $34.56 | 349,000 | — | — |
| 2013-09-27 | $25.68 | $34.45 | 236,900 | — | — |
| 2013-09-26 | $26.47 | $35.51 | 231,600 | — | — |
| 2013-09-25 | $26.09 | $35.00 | 324,200 | — | — |
| 2013-09-24 | $26.28 | $35.26 | 282,800 | — | — |
| 2013-09-23 | $25.93 | $34.79 | 344,000 | — | — |
| 2013-09-20 | $25.97 | $34.84 | 485,700 | — | — |
| 2013-09-19 | $26.21 | $35.16 | 159,200 | — | — |
| 2013-09-18 | $26.27 | $35.24 | 180,000 | — | — |
| 2013-09-17 | $26.28 | $35.26 | 174,300 | — | — |
| 2013-09-16 | $25.96 | $34.83 | 190,300 | — | — |
| 2013-09-13 | $25.66 | $34.43 | 135,000 | — | — |
| 2013-09-12 | $25.59 | $34.33 | 405,400 | — | — |
| 2013-09-11 | $25.32 | $33.97 | 117,200 | — | — |
| 2013-09-10 | $25.03 | $33.58 | 211,300 | — | — |
| 2013-09-09 | $25.05 | $33.61 | 127,600 | — | — |
| 2013-09-06 | $24.75 | $33.21 | 213,300 | — | — |
| 2013-09-05 | $24.58 | $32.98 | 165,100 | — | — |
| 2013-09-04 | $24.38 | $32.71 | 286,100 | — | — |
| 2013-09-03 | $24.13 | $32.37 | 206,900 | — | — |
| 2013-08-30 | $24.21 | $32.48 | 293,500 | — | — |
| 2013-08-29 | $24.66 | $33.08 | 170,800 | — | — |
| 2013-08-28 | $24.42 | $32.76 | 385,800 | — | — |
| 2013-08-27 | $24.16 | $32.41 | 172,500 | — | — |
| 2013-08-26 | $24.61 | $33.02 | 168,100 | — | — |
| 2013-08-23 | $24.57 | $32.96 | 236,600 | — | — |
| 2013-08-22 | $24.64 | $33.06 | 127,000 | — | — |
| 2013-08-21 | $24.46 | $32.82 | 355,100 | — | — |
| 2013-08-20 | $24.66 | $33.08 | 140,200 | — | — |
| 2013-08-19 | $24.42 | $32.76 | 304,300 | — | — |
| 2013-08-16 | $24.08 | $32.31 | 387,700 | — | — |
| 2013-08-15 | $23.96 | $32.15 | 274,700 | — | — |
| 2013-08-14 | $24.63 | $33.04 | 195,900 | — | — |
| 2013-08-13 | $24.89 | $33.17 | 193,100 | — | — |
| 2013-08-12 | $25.07 | $33.41 | 168,300 | — | — |
| 2013-08-09 | $24.85 | $33.11 | 136,400 | — | — |
| 2013-08-08 | $24.94 | $33.23 | 296,200 | — | — |
| 2013-08-07 | $24.91 | $33.19 | 202,200 | — | — |
| 2013-08-06 | $25.02 | $33.34 | 243,100 | — | — |
| 2013-08-05 | $25.05 | $33.38 | 212,800 | — | — |
| 2013-08-02 | $24.88 | $33.15 | 199,600 | — | — |
| 2013-08-01 | $25.09 | $33.43 | 292,400 | — | — |
| 2013-07-31 | $24.61 | $32.79 | 271,300 | — | — |
| 2013-07-30 | $24.77 | $33.01 | 231,800 | — | — |
| 2013-07-29 | $24.62 | $32.81 | 185,400 | — | — |
| 2013-07-26 | $24.87 | $33.14 | 196,900 | — | — |
| 2013-07-25 | $24.96 | $33.26 | 273,900 | — | — |
| 2013-07-24 | $24.70 | $32.91 | 236,200 | — | — |
| 2013-07-23 | $24.86 | $33.13 | 252,900 | — | — |
| 2013-07-22 | $24.99 | $33.30 | 285,500 | — | — |
| 2013-07-19 | $24.79 | $33.03 | 369,300 | — | — |
| 2013-07-18 | $24.87 | $33.14 | 726,700 | — | — |
| 2013-07-17 | $24.84 | $33.10 | 1,200,200 | — | — |
| 2013-07-16 | $24.74 | $32.97 | 293,800 | — | — |
| 2013-07-15 | $24.75 | $32.98 | 440,700 | — | — |
| 2013-07-12 | $25.06 | $33.39 | 351,600 | — | — |
| 2013-07-11 | $25.51 | $33.99 | 463,900 | — | — |
| 2013-07-10 | $25.31 | $33.73 | 359,100 | — | — |
| 2013-07-09 | $25.10 | $33.45 | 654,600 | — | — |
| 2013-07-08 | $25.63 | $34.15 | 499,600 | — | — |
| 2013-07-05 | $25.70 | $34.25 | 424,800 | — | — |
| 2013-07-03 | $25.29 | $33.70 | 147,700 | — | — |
| 2013-07-02 | $25.13 | $33.49 | 302,600 | — | — |
| 2013-07-01 | $25.08 | $33.42 | 366,800 | — | — |
| 2013-06-28 | $24.52 | $32.67 | 519,600 | — | — |
| 2013-06-27 | $24.08 | $32.09 | 333,600 | — | — |
| 2013-06-26 | $23.80 | $31.71 | 482,200 | — | — |
| 2013-06-25 | $23.81 | $31.73 | 328,200 | — | — |
| 2013-06-24 | $23.50 | $31.31 | 560,300 | — | — |
| 2013-06-21 | $23.85 | $31.78 | 624,700 | — | — |
| 2013-06-20 | $23.17 | $30.87 | 459,600 | — | — |
| 2013-06-19 | $23.33 | $31.09 | 243,600 | — | — |
| 2013-06-18 | $23.44 | $31.23 | 1,267,300 | — | — |
| 2013-06-17 | $22.17 | $29.54 | 199,500 | — | — |
| 2013-06-14 | $22.25 | $29.65 | 149,400 | — | — |
| 2013-06-13 | $22.45 | $29.92 | 118,200 | — | — |
| 2013-06-12 | $22.44 | $29.90 | 111,900 | — | — |
| 2013-06-11 | $22.67 | $30.21 | 198,900 | — | — |
| 2013-06-10 | $22.68 | $30.22 | 165,900 | — | — |
| 2013-06-07 | $22.33 | $29.76 | 181,300 | — | — |
| 2013-06-06 | $22.26 | $29.66 | 270,200 | — | — |
| 2013-06-05 | $22.26 | $29.66 | 184,200 | — | — |
| 2013-06-04 | $22.72 | $30.27 | 292,000 | — | — |
| 2013-06-03 | $22.68 | $30.22 | 385,200 | — | — |
| 2013-05-31 | $22.69 | $30.23 | 225,500 | — | — |
| 2013-05-30 | $23.05 | $30.71 | 187,500 | — | — |
| 2013-05-29 | $23.01 | $30.66 | 223,100 | — | — |
| 2013-05-28 | $23.30 | $31.05 | 471,900 | — | — |
| 2013-05-24 | $22.53 | $30.02 | 216,600 | — | — |
| 2013-05-23 | $22.39 | $29.84 | 282,900 | — | — |
| 2013-05-22 | $22.13 | $29.49 | 499,800 | — | — |
| 2013-05-21 | $22.34 | $29.77 | 290,000 | — | — |
| 2013-05-20 | $22.30 | $29.72 | 318,900 | — | — |
| 2013-05-17 | $22.67 | $30.21 | 295,700 | — | — |
| 2013-05-16 | $22.84 | $30.43 | 336,700 | — | — |
| 2013-05-15 | $22.62 | $30.14 | 438,300 | — | — |
| 2013-05-14 | $22.05 | $29.38 | 438,400 | — | — |
| 2013-05-13 | $22.00 | $29.32 | 199,500 | — | — |
| 2013-05-10 | $22.01 | $29.33 | 283,600 | — | — |
| 2013-05-09 | $22.12 | $29.48 | 263,100 | — | — |
| 2013-05-08 | $22.35 | $29.78 | 338,400 | — | — |
| 2013-05-07 | $22.20 | $29.36 | 346,200 | — | — |
| 2013-05-06 | $21.83 | $28.87 | 498,600 | — | — |
| 2013-05-03 | $22.04 | $29.15 | 562,100 | — | — |
| 2013-05-02 | $22.23 | $29.40 | 623,500 | — | — |
| 2013-05-01 | $21.96 | $29.04 | 1,031,800 | — | — |
| 2013-04-30 | $22.29 | $29.48 | 556,100 | — | — |
| 2013-04-29 | $22.90 | $30.28 | 342,100 | — | — |
| 2013-04-26 | $23.08 | $30.52 | 189,400 | — | — |
| 2013-04-25 | $23.28 | $30.79 | 224,900 | — | — |
| 2013-04-24 | $23.22 | $30.71 | 239,000 | — | — |
| 2013-04-23 | $23.13 | $30.59 | 212,000 | — | — |
| 2013-04-22 | $23.10 | $30.55 | 234,300 | — | — |
| 2013-04-19 | $23.02 | $30.44 | 231,600 | — | — |
| 2013-04-18 | $22.99 | $30.40 | 292,500 | — | — |
| 2013-04-17 | $22.90 | $30.28 | 404,000 | — | — |
| 2013-04-16 | $23.43 | $30.98 | 421,200 | — | — |
| 2013-04-15 | $23.10 | $30.55 | 655,400 | — | — |
| 2013-04-12 | $24.04 | $31.79 | 249,600 | — | — |
| 2013-04-11 | $23.84 | $31.53 | 583,000 | — | — |
| 2013-04-10 | $24.59 | $32.52 | 465,900 | — | — |
| 2013-04-09 | $24.51 | $32.41 | 275,100 | — | — |
| 2013-04-08 | $24.42 | $32.29 | 345,100 | — | — |
| 2013-04-05 | $24.09 | $31.86 | 557,600 | — | — |
| 2013-04-04 | $24.30 | $32.14 | 916,500 | — | — |
| 2013-04-03 | $25.40 | $33.59 | 251,300 | — | — |
| 2013-04-02 | $25.26 | $33.40 | 218,600 | — | — |
| 2013-04-01 | $25.49 | $33.71 | 237,000 | — | — |
| 2013-03-28 | $25.63 | $33.89 | 218,000 | — | — |
| 2013-03-27 | $25.56 | $33.80 | 245,500 | — | — |
| 2013-03-26 | $25.56 | $33.80 | 274,400 | — | — |
| 2013-03-25 | $25.48 | $33.70 | 261,200 | — | — |
| 2013-03-22 | $25.39 | $33.58 | 226,400 | — | — |
| 2013-03-21 | $25.31 | $33.47 | 286,200 | — | — |
| 2013-03-20 | $25.21 | $33.34 | 236,600 | — | — |
| 2013-03-19 | $24.60 | $32.53 | 196,200 | — | — |
| 2013-03-18 | $24.43 | $32.31 | 275,200 | — | — |
| 2013-03-15 | $24.65 | $32.60 | 434,600 | — | — |
| 2013-03-14 | $25.10 | $33.19 | 250,500 | — | — |
| 2013-03-13 | $25.19 | $33.31 | 246,200 | — | — |
| 2013-03-12 | $24.76 | $32.74 | 182,000 | — | — |
| 2013-03-11 | $24.85 | $32.86 | 163,200 | — | — |
| 2013-03-08 | $24.88 | $32.90 | 302,600 | — | — |
| 2013-03-07 | $24.50 | $32.40 | 154,200 | — | — |
| 2013-03-06 | $24.40 | $32.27 | 132,100 | — | — |
| 2013-03-05 | $24.37 | $32.23 | 275,600 | — | — |
| 2013-03-04 | $24.04 | $31.79 | 283,800 | — | — |
| 2013-03-01 | $24.03 | $31.78 | 319,300 | — | — |
| 2013-02-28 | $24.10 | $31.87 | 311,700 | — | — |
| 2013-02-27 | $23.73 | $31.38 | 203,600 | — | — |
| 2013-02-26 | $23.34 | $30.87 | 517,800 | — | — |
| 2013-02-25 | $23.38 | $30.92 | 291,800 | — | — |
| 2013-02-22 | $23.89 | $31.59 | 271,000 | — | — |
| 2013-02-21 | $24.23 | $32.04 | 259,500 | — | — |
| 2013-02-20 | $24.28 | $32.11 | 342,500 | — | — |
| 2013-02-19 | $24.46 | $32.13 | 697,400 | — | — |
| 2013-02-15 | $24.01 | $31.54 | 246,300 | — | — |
| 2013-02-14 | $23.76 | $31.21 | 162,200 | — | — |
| 2013-02-13 | $23.74 | $31.18 | 255,800 | — | — |
| 2013-02-12 | $23.68 | $31.10 | 341,300 | — | — |
| 2013-02-11 | $23.76 | $31.21 | 269,800 | — | — |
| 2013-02-08 | $24.05 | $31.59 | 237,200 | — | — |
| 2013-02-07 | $24.01 | $31.54 | 412,600 | — | — |
| 2013-02-06 | $24.19 | $31.77 | 729,300 | — | — |
| 2013-02-05 | $24.66 | $32.39 | 401,900 | — | — |
| 2013-02-04 | $24.38 | $32.02 | 474,400 | — | — |
| 2013-02-01 | $24.65 | $32.38 | 322,100 | — | — |
| 2013-01-31 | $24.15 | $31.72 | 358,300 | — | — |
| 2013-01-30 | $24.17 | $31.75 | 314,900 | — | — |
| 2013-01-29 | $24.85 | $32.64 | 320,200 | — | — |
| 2013-01-28 | $24.44 | $32.10 | 259,800 | — | — |
| 2013-01-25 | $24.43 | $32.09 | 292,600 | — | — |
| 2013-01-24 | $24.49 | $32.17 | 332,200 | — | — |
| 2013-01-23 | $24.42 | $32.07 | 242,900 | — | — |
| 2013-01-22 | $24.38 | $32.02 | 234,000 | — | — |
| 2013-01-18 | $24.26 | $31.86 | 222,000 | — | — |
| 2013-01-17 | $24.30 | $31.92 | 265,600 | — | — |
| 2013-01-16 | $24.03 | $31.56 | 222,200 | — | — |
| 2013-01-15 | $24.29 | $31.90 | 274,400 | — | — |
| 2013-01-14 | $24.39 | $32.04 | 337,800 | — | — |
| 2013-01-11 | $24.23 | $31.83 | 235,600 | — | — |
| 2013-01-10 | $24.30 | $31.92 | 392,800 | — | — |
| 2013-01-09 | $24.72 | $32.47 | 933,600 | — | — |
| 2013-01-08 | $23.41 | $30.75 | 248,800 | — | — |
| 2013-01-07 | $23.46 | $30.81 | 227,200 | — | — |
| 2013-01-04 | $23.50 | $30.87 | 312,200 | — | — |
| 2013-01-03 | $23.39 | $30.72 | 207,700 | — | — |
| 2013-01-02 | $23.59 | $30.98 | 541,300 | — | — |