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
- 1995-08-30 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 | $26.36 | $37.20 | 101,800 | — | — |
| 2013-12-30 | $26.43 | $37.30 | 76,800 | — | — |
| 2013-12-27 | $26.66 | $37.62 | 88,400 | — | — |
| 2013-12-26 | $26.73 | $37.72 | 195,400 | — | — |
| 2013-12-24 | $26.99 | $38.09 | 130,100 | — | — |
| 2013-12-23 | $26.73 | $37.72 | 274,500 | — | — |
| 2013-12-20 | $26.56 | $37.48 | 516,200 | — | — |
| 2013-12-19 | $25.88 | $36.52 | 142,400 | — | — |
| 2013-12-18 | $26.51 | $37.41 | 150,900 | — | — |
| 2013-12-17 | $25.65 | $36.19 | 164,800 | — | — |
| 2013-12-16 | $25.96 | $36.63 | 123,500 | — | — |
| 2013-12-13 | $25.26 | $35.64 | 174,600 | — | — |
| 2013-12-12 | $25.31 | $35.72 | 147,400 | — | — |
| 2013-12-11 | $25.09 | $35.40 | 222,900 | — | — |
| 2013-12-10 | $25.61 | $36.14 | 196,200 | — | — |
| 2013-12-09 | $26.04 | $36.75 | 209,200 | — | — |
| 2013-12-06 | $26.19 | $36.96 | 208,400 | — | — |
| 2013-12-05 | $25.56 | $36.07 | 201,700 | — | — |
| 2013-12-04 | $25.49 | $35.97 | 96,600 | — | — |
| 2013-12-03 | $25.51 | $36.00 | 480,400 | — | — |
| 2013-12-02 | $25.68 | $36.24 | 135,400 | — | — |
| 2013-11-29 | $26.09 | $36.82 | 75,100 | — | — |
| 2013-11-27 | $26.20 | $36.97 | 173,400 | — | — |
| 2013-11-26 | $25.93 | $36.59 | 230,800 | — | — |
| 2013-11-25 | $25.63 | $36.17 | 205,400 | — | — |
| 2013-11-22 | $25.35 | $35.77 | 522,700 | — | — |
| 2013-11-21 | $25.24 | $35.62 | 195,700 | — | — |
| 2013-11-20 | $24.58 | $34.68 | 137,500 | — | — |
| 2013-11-19 | $24.31 | $34.30 | 107,000 | — | — |
| 2013-11-18 | $24.29 | $34.28 | 80,500 | — | — |
| 2013-11-15 | $24.18 | $34.12 | 159,900 | — | — |
| 2013-11-14 | $24.22 | $34.18 | 74,100 | — | — |
| 2013-11-13 | $24.37 | $34.39 | 138,000 | — | — |
| 2013-11-12 | $23.99 | $33.85 | 115,400 | — | — |
| 2013-11-11 | $24.26 | $34.23 | 101,900 | — | — |
| 2013-11-08 | $24.71 | $34.87 | 222,600 | — | — |
| 2013-11-07 | $23.24 | $32.79 | 242,100 | — | — |
| 2013-11-06 | $22.71 | $32.05 | 69,800 | — | — |
| 2013-11-05 | $22.61 | $31.91 | 105,500 | — | — |
| 2013-11-04 | $22.87 | $32.27 | 128,000 | — | — |
| 2013-11-01 | $22.70 | $32.03 | 240,700 | — | — |
| 2013-10-31 | $22.85 | $32.24 | 211,000 | — | — |
| 2013-10-30 | $23.31 | $32.89 | 98,300 | — | — |
| 2013-10-29 | $23.55 | $33.23 | 107,200 | — | — |
| 2013-10-28 | $23.55 | $33.23 | 102,800 | — | — |
| 2013-10-25 | $23.44 | $33.08 | 84,500 | — | — |
| 2013-10-24 | $23.33 | $32.92 | 94,700 | — | — |
| 2013-10-23 | $23.17 | $32.70 | 139,000 | — | — |
| 2013-10-22 | $23.38 | $32.99 | 131,700 | — | — |
| 2013-10-21 | $23.31 | $32.89 | 129,200 | — | — |
| 2013-10-18 | $23.11 | $32.61 | 177,600 | — | — |
| 2013-10-17 | $22.80 | $32.17 | 113,300 | — | — |
| 2013-10-16 | $22.70 | $32.03 | 131,200 | — | — |
| 2013-10-15 | $22.47 | $31.71 | 139,000 | — | — |
| 2013-10-14 | $22.60 | $31.89 | 336,600 | — | — |
| 2013-10-11 | $22.50 | $31.75 | 401,100 | — | — |
| 2013-10-10 | $22.30 | $31.47 | 156,000 | — | — |
| 2013-10-09 | $21.74 | $30.68 | 167,700 | — | — |
| 2013-10-08 | $21.53 | $30.38 | 157,200 | — | — |
| 2013-10-07 | $21.62 | $30.51 | 129,200 | — | — |
| 2013-10-04 | $22.04 | $31.10 | 103,800 | — | — |
| 2013-10-03 | $21.82 | $30.79 | 143,900 | — | — |
| 2013-10-02 | $21.97 | $31.00 | 141,900 | — | — |
| 2013-10-01 | $22.41 | $31.62 | 391,600 | — | — |
| 2013-09-30 | $21.62 | $30.51 | 385,400 | — | — |
| 2013-09-27 | $21.57 | $30.44 | 83,900 | — | — |
| 2013-09-26 | $21.81 | $30.78 | 74,600 | — | — |
| 2013-09-25 | $21.94 | $30.64 | 110,400 | — | — |
| 2013-09-24 | $22.08 | $30.83 | 147,400 | — | — |
| 2013-09-23 | $21.75 | $30.37 | 227,400 | — | — |
| 2013-09-20 | $21.68 | $30.27 | 1,050,900 | — | — |
| 2013-09-19 | $21.70 | $30.30 | 125,800 | — | — |
| 2013-09-18 | $22.15 | $30.93 | 261,800 | — | — |
| 2013-09-17 | $22.29 | $31.12 | 144,900 | — | — |
| 2013-09-16 | $21.78 | $30.41 | 122,800 | — | — |
| 2013-09-13 | $21.80 | $30.44 | 81,600 | — | — |
| 2013-09-12 | $21.72 | $30.33 | 107,900 | — | — |
| 2013-09-11 | $21.75 | $30.37 | 133,300 | — | — |
| 2013-09-10 | $22.03 | $30.76 | 120,100 | — | — |
| 2013-09-09 | $21.64 | $30.22 | 110,300 | — | — |
| 2013-09-06 | $21.46 | $29.96 | 132,700 | — | — |
| 2013-09-05 | $21.58 | $30.13 | 147,600 | — | — |
| 2013-09-04 | $21.39 | $29.87 | 232,800 | — | — |
| 2013-09-03 | $21.33 | $29.78 | 386,700 | — | — |
| 2013-08-30 | $21.92 | $30.61 | 183,200 | — | — |
| 2013-08-29 | $22.59 | $31.54 | 239,500 | — | — |
| 2013-08-28 | $22.59 | $31.54 | 110,500 | — | — |
| 2013-08-27 | $22.76 | $31.78 | 125,500 | — | — |
| 2013-08-26 | $23.66 | $33.04 | 97,100 | — | — |
| 2013-08-23 | $23.86 | $33.32 | 118,100 | — | — |
| 2013-08-22 | $24.05 | $33.58 | 71,700 | — | — |
| 2013-08-21 | $23.60 | $32.95 | 95,600 | — | — |
| 2013-08-20 | $24.00 | $33.51 | 189,600 | — | — |
| 2013-08-19 | $23.58 | $32.93 | 151,000 | — | — |
| 2013-08-16 | $23.83 | $33.27 | 101,700 | — | — |
| 2013-08-15 | $23.94 | $33.43 | 138,800 | — | — |
| 2013-08-14 | $24.41 | $34.08 | 125,600 | — | — |
| 2013-08-13 | $24.40 | $34.07 | 48,200 | — | — |
| 2013-08-12 | $24.26 | $33.87 | 67,700 | — | — |
| 2013-08-09 | $24.12 | $33.68 | 104,000 | — | — |
| 2013-08-08 | $24.27 | $33.89 | 127,800 | — | — |
| 2013-08-07 | $24.21 | $33.80 | 107,200 | — | — |
| 2013-08-06 | $24.49 | $34.20 | 100,800 | — | — |
| 2013-08-05 | $24.90 | $34.77 | 170,300 | — | — |
| 2013-08-02 | $24.80 | $34.63 | 95,400 | — | — |
| 2013-08-01 | $25.24 | $35.24 | 361,600 | — | — |
| 2013-07-31 | $24.21 | $33.80 | 315,900 | — | — |
| 2013-07-30 | $24.41 | $34.08 | 226,900 | — | — |
| 2013-07-29 | $24.41 | $34.08 | 67,500 | — | — |
| 2013-07-26 | $24.79 | $34.61 | 99,900 | — | — |
| 2013-07-25 | $25.05 | $34.98 | 245,100 | — | — |
| 2013-07-24 | $24.91 | $34.78 | 179,500 | — | — |
| 2013-07-23 | $24.83 | $34.67 | 164,500 | — | — |
| 2013-07-22 | $24.93 | $34.81 | 157,000 | — | — |
| 2013-07-19 | $24.87 | $34.73 | 137,700 | — | — |
| 2013-07-18 | $24.96 | $34.85 | 177,100 | — | — |
| 2013-07-17 | $24.64 | $34.41 | 110,100 | — | — |
| 2013-07-16 | $24.44 | $34.13 | 91,700 | — | — |
| 2013-07-15 | $24.67 | $34.45 | 136,200 | — | — |
| 2013-07-12 | $24.26 | $33.87 | 113,800 | — | — |
| 2013-07-11 | $24.02 | $33.54 | 145,500 | — | — |
| 2013-07-10 | $24.44 | $34.13 | 223,100 | — | — |
| 2013-07-09 | $24.37 | $34.03 | 142,700 | — | — |
| 2013-07-08 | $24.18 | $33.76 | 232,000 | — | — |
| 2013-07-05 | $24.52 | $34.24 | 127,900 | — | — |
| 2013-07-03 | $23.49 | $32.80 | 101,100 | — | — |
| 2013-07-02 | $23.15 | $32.32 | 178,300 | — | — |
| 2013-07-01 | $23.06 | $32.20 | 157,400 | — | — |
| 2013-06-28 | $22.58 | $31.53 | 442,600 | — | — |
| 2013-06-27 | $22.78 | $31.81 | 297,800 | — | — |
| 2013-06-26 | $22.07 | $30.82 | 223,900 | — | — |
| 2013-06-25 | $22.06 | $30.80 | 198,900 | — | — |
| 2013-06-24 | $21.54 | $30.08 | 184,600 | — | — |
| 2013-06-21 | $21.58 | $30.13 | 494,000 | — | — |
| 2013-06-20 | $21.29 | $29.73 | 157,500 | — | — |
| 2013-06-19 | $21.34 | $29.80 | 106,100 | — | — |
| 2013-06-18 | $21.57 | $30.12 | 168,400 | — | — |
| 2013-06-17 | $20.71 | $28.92 | 69,800 | — | — |
| 2013-06-14 | $20.74 | $28.96 | 72,900 | — | — |
| 2013-06-13 | $21.47 | $29.98 | 175,500 | — | — |
| 2013-06-12 | $20.92 | $29.21 | 98,900 | — | — |
| 2013-06-11 | $21.22 | $29.63 | 71,600 | — | — |
| 2013-06-10 | $21.69 | $30.29 | 88,500 | — | — |
| 2013-06-07 | $21.60 | $30.16 | 80,600 | — | — |
| 2013-06-06 | $21.47 | $29.98 | 131,900 | — | — |
| 2013-06-05 | $21.11 | $29.48 | 128,200 | — | — |
| 2013-06-04 | $21.66 | $30.24 | 116,800 | — | — |
| 2013-06-03 | $22.03 | $30.76 | 272,400 | — | — |
| 2013-05-31 | $21.78 | $30.41 | 123,700 | — | — |
| 2013-05-30 | $22.07 | $30.82 | 142,700 | — | — |
| 2013-05-29 | $21.94 | $30.64 | 98,100 | — | — |
| 2013-05-28 | $22.16 | $30.94 | 233,100 | — | — |
| 2013-05-24 | $21.46 | $29.96 | 117,400 | — | — |
| 2013-05-23 | $21.21 | $29.62 | 164,300 | — | — |
| 2013-05-22 | $21.15 | $29.53 | 123,100 | — | — |
| 2013-05-21 | $21.60 | $30.16 | 111,900 | — | — |
| 2013-05-20 | $21.81 | $30.45 | 111,000 | — | — |
| 2013-05-17 | $21.57 | $30.12 | 149,400 | — | — |
| 2013-05-16 | $21.51 | $30.03 | 127,300 | — | — |
| 2013-05-15 | $21.61 | $30.17 | 139,300 | — | — |
| 2013-05-14 | $21.37 | $29.84 | 248,300 | — | — |
| 2013-05-13 | $20.86 | $29.13 | 130,300 | — | — |
| 2013-05-10 | $20.50 | $28.62 | 49,700 | — | — |
| 2013-05-09 | $20.32 | $28.37 | 70,400 | — | — |
| 2013-05-08 | $20.57 | $28.72 | 147,700 | — | — |
| 2013-05-07 | $20.49 | $28.61 | 120,100 | — | — |
| 2013-05-06 | $19.90 | $27.79 | 97,700 | — | — |
| 2013-05-03 | $19.61 | $27.38 | 141,300 | — | — |
| 2013-05-02 | $19.00 | $26.53 | 105,600 | — | — |
| 2013-05-01 | $18.65 | $26.04 | 290,200 | — | — |
| 2013-04-30 | $19.40 | $27.09 | 200,700 | — | — |
| 2013-04-29 | $19.26 | $26.89 | 103,000 | — | — |
| 2013-04-26 | $19.03 | $26.57 | 117,300 | — | — |
| 2013-04-25 | $19.23 | $26.85 | 65,300 | — | — |
| 2013-04-24 | $19.22 | $26.84 | 60,000 | — | — |
| 2013-04-23 | $19.18 | $26.78 | 127,400 | — | — |
| 2013-04-22 | $18.77 | $26.21 | 142,600 | — | — |
| 2013-04-19 | $18.94 | $26.45 | 123,700 | — | — |
| 2013-04-18 | $18.56 | $25.92 | 237,400 | — | — |
| 2013-04-17 | $18.54 | $25.89 | 274,600 | — | — |
| 2013-04-16 | $18.71 | $26.12 | 155,700 | — | — |
| 2013-04-15 | $18.40 | $25.69 | 218,800 | — | — |
| 2013-04-12 | $19.56 | $27.31 | 108,400 | — | — |
| 2013-04-11 | $19.76 | $27.59 | 85,800 | — | — |
| 2013-04-10 | $19.71 | $27.52 | 123,000 | — | — |
| 2013-04-09 | $19.22 | $26.84 | 163,600 | — | — |
| 2013-04-08 | $19.55 | $27.30 | 81,200 | — | — |
| 2013-04-05 | $19.38 | $27.06 | 146,500 | — | — |
| 2013-04-04 | $19.38 | $27.06 | 98,900 | — | — |
| 2013-04-03 | $19.25 | $26.88 | 190,000 | — | — |
| 2013-04-02 | $19.84 | $27.70 | 103,800 | — | — |
| 2013-04-01 | $20.28 | $28.32 | 142,500 | — | — |
| 2013-03-28 | $20.80 | $29.04 | 258,400 | — | — |
| 2013-03-27 | $20.75 | $28.97 | 93,000 | — | — |
| 2013-03-26 | $20.99 | $29.03 | 105,200 | — | — |
| 2013-03-25 | $20.64 | $28.55 | 163,800 | — | — |
| 2013-03-22 | $20.59 | $28.48 | 50,500 | — | — |
| 2013-03-21 | $20.51 | $28.37 | 99,800 | — | — |
| 2013-03-20 | $20.77 | $28.73 | 97,400 | — | — |
| 2013-03-19 | $20.61 | $28.50 | 70,900 | — | — |
| 2013-03-18 | $20.46 | $28.30 | 99,800 | — | — |
| 2013-03-15 | $20.70 | $28.63 | 440,600 | — | — |
| 2013-03-14 | $20.74 | $28.68 | 73,200 | — | — |
| 2013-03-13 | $20.44 | $28.27 | 100,500 | — | — |
| 2013-03-12 | $20.38 | $28.19 | 94,700 | — | — |
| 2013-03-11 | $20.57 | $28.45 | 140,300 | — | — |
| 2013-03-08 | $20.54 | $28.41 | 144,400 | — | — |
| 2013-03-07 | $20.52 | $28.38 | 43,200 | — | — |
| 2013-03-06 | $20.32 | $28.10 | 122,800 | — | — |
| 2013-03-05 | $20.52 | $28.38 | 271,200 | — | — |
| 2013-03-04 | $20.06 | $27.74 | 314,400 | — | — |
| 2013-03-01 | $19.96 | $27.60 | 337,100 | — | — |
| 2013-02-28 | $20.25 | $28.01 | 238,500 | — | — |
| 2013-02-27 | $20.26 | $28.02 | 156,000 | — | — |
| 2013-02-26 | $20.08 | $27.77 | 133,200 | — | — |
| 2013-02-25 | $20.04 | $27.72 | 215,800 | — | — |
| 2013-02-22 | $20.58 | $28.46 | 131,900 | — | — |
| 2013-02-21 | $20.23 | $27.98 | 179,900 | — | — |
| 2013-02-20 | $20.06 | $27.74 | 256,900 | — | — |
| 2013-02-19 | $20.10 | $27.80 | 192,600 | — | — |
| 2013-02-15 | $20.01 | $27.67 | 139,400 | — | — |
| 2013-02-14 | $19.96 | $27.60 | 83,000 | — | — |
| 2013-02-13 | $19.99 | $27.65 | 147,900 | — | — |
| 2013-02-12 | $20.07 | $27.76 | 95,800 | — | — |
| 2013-02-11 | $19.79 | $27.37 | 56,600 | — | — |
| 2013-02-08 | $19.81 | $27.40 | 55,600 | — | — |
| 2013-02-07 | $19.80 | $27.38 | 106,500 | — | — |
| 2013-02-06 | $19.87 | $27.48 | 69,200 | — | — |
| 2013-02-05 | $19.72 | $27.27 | 86,500 | — | — |
| 2013-02-04 | $19.35 | $26.76 | 127,200 | — | — |
| 2013-02-01 | $19.83 | $27.43 | 206,200 | — | — |
| 2013-01-31 | $19.55 | $27.04 | 241,000 | — | — |
| 2013-01-30 | $19.61 | $27.12 | 177,600 | — | — |
| 2013-01-29 | $19.95 | $27.59 | 186,300 | — | — |
| 2013-01-28 | $19.91 | $27.54 | 128,300 | — | — |
| 2013-01-25 | $19.62 | $27.13 | 121,500 | — | — |
| 2013-01-24 | $19.69 | $27.23 | 97,100 | — | — |
| 2013-01-23 | $19.61 | $27.12 | 96,500 | — | — |
| 2013-01-22 | $19.85 | $27.45 | 76,000 | — | — |
| 2013-01-18 | $19.54 | $27.02 | 103,100 | — | — |
| 2013-01-17 | $19.62 | $27.13 | 145,100 | — | — |
| 2013-01-16 | $19.23 | $26.60 | 111,400 | — | — |
| 2013-01-15 | $19.19 | $26.54 | 85,200 | — | — |
| 2013-01-14 | $19.10 | $26.42 | 100,200 | — | — |
| 2013-01-11 | $18.91 | $26.15 | 327,200 | — | — |
| 2013-01-10 | $19.09 | $26.40 | 162,700 | — | — |
| 2013-01-09 | $19.05 | $26.35 | 111,900 | — | — |
| 2013-01-08 | $18.94 | $26.19 | 163,700 | — | — |
| 2013-01-07 | $19.20 | $26.55 | 90,200 | — | — |
| 2013-01-04 | $19.36 | $26.78 | 161,800 | — | — |
| 2013-01-03 | $19.05 | $26.35 | 143,500 | — | — |
| 2013-01-02 | $18.91 | $26.15 | 314,600 | — | — |