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
- 1994-06-10 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 | $29.48 | $29.48 | 351,700 | — | — |
| 2013-12-30 | $29.22 | $29.22 | 492,600 | — | — |
| 2013-12-27 | $28.75 | $28.75 | 286,500 | — | — |
| 2013-12-26 | $28.87 | $28.87 | 218,600 | — | — |
| 2013-12-24 | $28.91 | $28.91 | 167,800 | — | — |
| 2013-12-23 | $28.90 | $28.90 | 236,100 | — | — |
| 2013-12-20 | $28.97 | $28.97 | 297,500 | — | — |
| 2013-12-19 | $29.00 | $29.00 | 313,200 | — | — |
| 2013-12-18 | $29.34 | $29.34 | 709,300 | — | — |
| 2013-12-17 | $28.61 | $28.61 | 236,700 | — | — |
| 2013-12-16 | $28.51 | $28.51 | 301,300 | — | — |
| 2013-12-13 | $28.48 | $28.48 | 247,100 | — | — |
| 2013-12-12 | $28.50 | $28.50 | 379,100 | — | — |
| 2013-12-11 | $28.33 | $28.33 | 303,200 | — | — |
| 2013-12-10 | $28.88 | $28.88 | 368,800 | — | — |
| 2013-12-09 | $28.42 | $28.42 | 410,900 | — | — |
| 2013-12-06 | $29.05 | $29.05 | 154,400 | — | — |
| 2013-12-05 | $29.09 | $29.09 | 371,000 | — | — |
| 2013-12-04 | $29.04 | $29.04 | 619,800 | — | — |
| 2013-12-03 | $28.94 | $28.94 | 963,500 | — | — |
| 2013-12-02 | $29.96 | $29.96 | 443,600 | — | — |
| 2013-11-29 | $30.83 | $30.83 | 253,100 | — | — |
| 2013-11-27 | $30.56 | $30.56 | 496,200 | — | — |
| 2013-11-26 | $30.79 | $30.79 | 450,800 | — | — |
| 2013-11-25 | $30.70 | $30.70 | 445,000 | — | — |
| 2013-11-22 | $30.50 | $30.50 | 371,100 | — | — |
| 2013-11-21 | $29.97 | $29.97 | 414,600 | — | — |
| 2013-11-20 | $29.77 | $29.77 | 338,500 | — | — |
| 2013-11-19 | $29.75 | $29.75 | 679,700 | — | — |
| 2013-11-18 | $30.26 | $30.26 | 339,200 | — | — |
| 2013-11-15 | $30.69 | $30.69 | 859,500 | — | — |
| 2013-11-14 | $30.50 | $30.50 | 444,700 | — | — |
| 2013-11-13 | $30.22 | $30.22 | 480,000 | — | — |
| 2013-11-12 | $29.65 | $29.65 | 263,700 | — | — |
| 2013-11-11 | $29.55 | $29.55 | 287,100 | — | — |
| 2013-11-08 | $29.39 | $29.39 | 293,800 | — | — |
| 2013-11-07 | $29.28 | $29.28 | 647,500 | — | — |
| 2013-11-06 | $29.87 | $29.87 | 752,600 | — | — |
| 2013-11-05 | $29.68 | $29.68 | 544,600 | — | — |
| 2013-11-04 | $29.18 | $29.18 | 245,300 | — | — |
| 2013-11-01 | $29.17 | $29.17 | 443,900 | — | — |
| 2013-10-31 | $29.15 | $29.15 | 446,600 | — | — |
| 2013-10-30 | $29.00 | $29.00 | 535,600 | — | — |
| 2013-10-29 | $29.56 | $29.56 | 765,000 | — | — |
| 2013-10-28 | $29.09 | $29.09 | 547,000 | — | — |
| 2013-10-25 | $28.78 | $28.78 | 756,100 | — | — |
| 2013-10-24 | $28.94 | $28.94 | 1,698,100 | — | — |
| 2013-10-23 | $27.55 | $27.55 | 662,000 | — | — |
| 2013-10-22 | $27.73 | $27.73 | 555,600 | — | — |
| 2013-10-21 | $27.16 | $27.16 | 924,400 | — | — |
| 2013-10-18 | $26.52 | $26.52 | 828,200 | — | — |
| 2013-10-17 | $26.66 | $26.66 | 526,400 | — | — |
| 2013-10-16 | $26.70 | $26.70 | 614,800 | — | — |
| 2013-10-15 | $26.39 | $26.39 | 793,700 | — | — |
| 2013-10-14 | $26.85 | $26.85 | 389,600 | — | — |
| 2013-10-11 | $26.46 | $26.46 | 1,004,400 | — | — |
| 2013-10-10 | $26.65 | $26.65 | 848,900 | — | — |
| 2013-10-09 | $25.84 | $25.84 | 889,100 | — | — |
| 2013-10-08 | $26.02 | $26.02 | 1,234,000 | — | — |
| 2013-10-07 | $26.35 | $26.35 | 1,238,500 | — | — |
| 2013-10-04 | $27.00 | $27.00 | 1,737,000 | — | — |
| 2013-10-03 | $25.96 | $25.96 | 2,906,900 | — | — |
| 2013-10-02 | $28.40 | $28.40 | 1,397,200 | — | — |
| 2013-10-01 | $29.70 | $29.70 | 776,900 | — | — |
| 2013-09-30 | $30.24 | $30.24 | 652,400 | — | — |
| 2013-09-27 | $30.09 | $30.09 | 740,500 | — | — |
| 2013-09-26 | $29.21 | $29.21 | 430,900 | — | — |
| 2013-09-25 | $28.97 | $28.97 | 239,000 | — | — |
| 2013-09-24 | $29.13 | $29.13 | 218,400 | — | — |
| 2013-09-23 | $29.18 | $29.18 | 386,900 | — | — |
| 2013-09-20 | $29.05 | $29.05 | 390,800 | — | — |
| 2013-09-19 | $29.37 | $29.37 | 335,700 | — | — |
| 2013-09-18 | $29.50 | $29.50 | 252,900 | — | — |
| 2013-09-17 | $29.30 | $29.30 | 345,900 | — | — |
| 2013-09-16 | $28.63 | $28.63 | 489,600 | — | — |
| 2013-09-13 | $28.95 | $28.95 | 236,300 | — | — |
| 2013-09-12 | $28.93 | $28.93 | 539,300 | — | — |
| 2013-09-11 | $28.99 | $28.99 | 297,100 | — | — |
| 2013-09-10 | $28.93 | $28.93 | 351,600 | — | — |
| 2013-09-09 | $28.90 | $28.90 | 472,300 | — | — |
| 2013-09-06 | $28.29 | $28.29 | 464,300 | — | — |
| 2013-09-05 | $28.14 | $28.14 | 262,300 | — | — |
| 2013-09-04 | $27.64 | $27.64 | 398,700 | — | — |
| 2013-09-03 | $27.81 | $27.81 | 556,600 | — | — |
| 2013-08-30 | $27.44 | $27.44 | 451,000 | — | — |
| 2013-08-29 | $27.08 | $27.08 | 304,600 | — | — |
| 2013-08-28 | $26.83 | $26.83 | 234,300 | — | — |
| 2013-08-27 | $26.87 | $26.87 | 572,000 | — | — |
| 2013-08-26 | $27.41 | $27.41 | 374,300 | — | — |
| 2013-08-23 | $27.72 | $27.72 | 417,900 | — | — |
| 2013-08-22 | $27.89 | $27.89 | 493,500 | — | — |
| 2013-08-21 | $27.07 | $27.07 | 629,900 | — | — |
| 2013-08-20 | $27.00 | $27.00 | 504,500 | — | — |
| 2013-08-19 | $26.06 | $26.06 | 329,000 | — | — |
| 2013-08-16 | $26.14 | $26.14 | 701,100 | — | — |
| 2013-08-15 | $26.79 | $26.79 | 499,200 | — | — |
| 2013-08-14 | $26.93 | $26.93 | 494,400 | — | — |
| 2013-08-13 | $27.00 | $27.00 | 547,600 | — | — |
| 2013-08-12 | $26.65 | $26.65 | 338,000 | — | — |
| 2013-08-09 | $26.73 | $26.73 | 730,200 | — | — |
| 2013-08-08 | $26.99 | $26.99 | 1,254,700 | — | — |
| 2013-08-07 | $25.74 | $25.74 | 509,700 | — | — |
| 2013-08-06 | $25.66 | $25.66 | 438,200 | — | — |
| 2013-08-05 | $25.26 | $25.26 | 826,800 | — | — |
| 2013-08-02 | $25.48 | $25.48 | 585,600 | — | — |
| 2013-08-01 | $25.84 | $25.84 | 758,100 | — | — |
| 2013-07-31 | $25.18 | $25.18 | 318,600 | — | — |
| 2013-07-30 | $25.49 | $25.49 | 361,800 | — | — |
| 2013-07-29 | $25.62 | $25.62 | 398,100 | — | — |
| 2013-07-26 | $25.77 | $25.77 | 1,013,100 | — | — |
| 2013-07-25 | $25.60 | $25.60 | 3,231,300 | — | — |
| 2013-07-24 | $25.10 | $25.10 | 839,600 | — | — |
| 2013-07-23 | $25.22 | $25.22 | 616,200 | — | — |
| 2013-07-22 | $25.05 | $25.05 | 367,100 | — | — |
| 2013-07-19 | $25.11 | $25.11 | 459,000 | — | — |
| 2013-07-18 | $25.25 | $25.25 | 409,600 | — | — |
| 2013-07-17 | $25.39 | $25.39 | 480,400 | — | — |
| 2013-07-16 | $25.83 | $25.83 | 784,800 | — | — |
| 2013-07-15 | $26.42 | $26.42 | 1,364,100 | — | — |
| 2013-07-12 | $24.96 | $24.96 | 663,400 | — | — |
| 2013-07-11 | $25.16 | $25.16 | 951,200 | — | — |
| 2013-07-10 | $25.17 | $25.17 | 853,900 | — | — |
| 2013-07-09 | $25.00 | $25.00 | 420,200 | — | — |
| 2013-07-08 | $25.08 | $25.08 | 598,000 | — | — |
| 2013-07-05 | $25.16 | $25.16 | 766,400 | — | — |
| 2013-07-03 | $24.78 | $24.78 | 517,800 | — | — |
| 2013-07-02 | $24.70 | $24.70 | 846,600 | — | — |
| 2013-07-01 | $25.03 | $25.03 | 661,000 | — | — |
| 2013-06-28 | $24.86 | $24.86 | 1,312,700 | — | — |
| 2013-06-27 | $24.83 | $24.83 | 1,047,000 | — | — |
| 2013-06-26 | $24.29 | $24.29 | 315,900 | — | — |
| 2013-06-25 | $24.33 | $24.33 | 1,008,600 | — | — |
| 2013-06-24 | $23.80 | $23.80 | 1,293,100 | — | — |
| 2013-06-21 | $24.68 | $24.68 | 688,000 | — | — |
| 2013-06-20 | $24.88 | $24.88 | 962,200 | — | — |
| 2013-06-19 | $25.69 | $25.69 | 1,106,600 | — | — |
| 2013-06-18 | $25.12 | $25.12 | 690,700 | — | — |
| 2013-06-17 | $25.39 | $25.39 | 475,200 | — | — |
| 2013-06-14 | $25.60 | $25.60 | 546,100 | — | — |
| 2013-06-13 | $25.75 | $25.75 | 848,100 | — | — |
| 2013-06-12 | $26.28 | $26.28 | 346,700 | — | — |
| 2013-06-11 | $26.87 | $26.87 | 552,100 | — | — |
| 2013-06-10 | $27.49 | $27.49 | 925,200 | — | — |
| 2013-06-07 | $26.71 | $26.71 | 694,700 | — | — |
| 2013-06-06 | $26.53 | $26.53 | 777,600 | — | — |
| 2013-06-05 | $26.55 | $26.55 | 636,800 | — | — |
| 2013-06-04 | $26.78 | $26.78 | 858,900 | — | — |
| 2013-06-03 | $25.91 | $25.91 | 969,500 | — | — |
| 2013-05-31 | $25.91 | $25.91 | 1,016,100 | — | — |
| 2013-05-30 | $27.06 | $27.06 | 417,500 | — | — |
| 2013-05-29 | $27.25 | $27.25 | 696,400 | — | — |
| 2013-05-28 | $27.65 | $27.65 | 524,400 | — | — |
| 2013-05-24 | $27.64 | $27.64 | 389,800 | — | — |
| 2013-05-23 | $27.74 | $27.74 | 727,500 | — | — |
| 2013-05-22 | $28.02 | $28.02 | 517,500 | — | — |
| 2013-05-21 | $28.65 | $28.65 | 688,200 | — | — |
| 2013-05-20 | $28.74 | $28.74 | 722,900 | — | — |
| 2013-05-17 | $28.21 | $28.21 | 670,900 | — | — |
| 2013-05-16 | $28.01 | $28.01 | 431,200 | — | — |
| 2013-05-15 | $28.15 | $28.15 | 535,100 | — | — |
| 2013-05-14 | $28.42 | $28.42 | 708,000 | — | — |
| 2013-05-13 | $28.42 | $28.42 | 497,200 | — | — |
| 2013-05-10 | $28.07 | $28.07 | 625,500 | — | — |
| 2013-05-09 | $27.80 | $27.80 | 300,900 | — | — |
| 2013-05-08 | $27.90 | $27.90 | 338,400 | — | — |
| 2013-05-07 | $27.90 | $27.90 | 615,000 | — | — |
| 2013-05-06 | $27.80 | $27.80 | 765,000 | — | — |
| 2013-05-03 | $27.82 | $27.82 | 1,644,600 | — | — |
| 2013-05-02 | $27.48 | $27.48 | 1,374,200 | — | — |
| 2013-05-01 | $26.09 | $26.09 | 821,400 | — | — |
| 2013-04-30 | $25.53 | $25.53 | 1,108,500 | — | — |
| 2013-04-29 | $25.53 | $25.53 | 1,446,400 | — | — |
| 2013-04-26 | $25.50 | $25.50 | 928,000 | — | — |
| 2013-04-25 | $26.22 | $26.22 | 2,341,700 | — | — |
| 2013-04-24 | $26.94 | $26.94 | 1,038,800 | — | — |
| 2013-04-23 | $27.73 | $27.73 | 686,000 | — | — |
| 2013-04-22 | $27.38 | $27.38 | 687,500 | — | — |
| 2013-04-19 | $27.33 | $27.33 | 728,700 | — | — |
| 2013-04-18 | $27.49 | $27.49 | 646,800 | — | — |
| 2013-04-17 | $27.34 | $27.34 | 615,700 | — | — |
| 2013-04-16 | $27.02 | $27.02 | 607,500 | — | — |
| 2013-04-15 | $27.17 | $27.17 | 727,100 | — | — |
| 2013-04-12 | $27.57 | $27.57 | 516,500 | — | — |
| 2013-04-11 | $27.66 | $27.66 | 508,200 | — | — |
| 2013-04-10 | $27.83 | $27.83 | 649,800 | — | — |
| 2013-04-09 | $27.31 | $27.31 | 660,500 | — | — |
| 2013-04-08 | $26.95 | $26.95 | 833,400 | — | — |
| 2013-04-05 | $26.38 | $26.38 | 397,400 | — | — |
| 2013-04-04 | $26.33 | $26.33 | 564,100 | — | — |
| 2013-04-03 | $26.00 | $26.00 | 586,200 | — | — |
| 2013-04-02 | $26.38 | $26.38 | 589,900 | — | — |
| 2013-04-01 | $26.00 | $26.00 | 808,400 | — | — |
| 2013-03-28 | $26.73 | $26.73 | 447,900 | — | — |
| 2013-03-27 | $26.72 | $26.72 | 493,900 | — | — |
| 2013-03-26 | $26.80 | $26.80 | 371,700 | — | — |
| 2013-03-25 | $26.37 | $26.37 | 385,000 | — | — |
| 2013-03-22 | $26.07 | $26.07 | 386,000 | — | — |
| 2013-03-21 | $26.37 | $26.37 | 368,800 | — | — |
| 2013-03-20 | $26.69 | $26.69 | 428,400 | — | — |
| 2013-03-19 | $26.36 | $26.36 | 1,056,600 | — | — |
| 2013-03-18 | $26.80 | $26.80 | 673,400 | — | — |
| 2013-03-15 | $26.45 | $26.45 | 784,700 | — | — |
| 2013-03-14 | $26.18 | $26.18 | 469,700 | — | — |
| 2013-03-13 | $25.87 | $25.87 | 398,300 | — | — |
| 2013-03-12 | $25.41 | $25.41 | 476,900 | — | — |
| 2013-03-11 | $25.61 | $25.61 | 443,000 | — | — |
| 2013-03-08 | $25.62 | $25.62 | 525,600 | — | — |
| 2013-03-07 | $25.44 | $25.44 | 679,700 | — | — |
| 2013-03-06 | $25.55 | $25.55 | 515,700 | — | — |
| 2013-03-05 | $25.82 | $25.82 | 707,100 | — | — |
| 2013-03-04 | $26.19 | $26.19 | 731,000 | — | — |
| 2013-03-01 | $25.95 | $25.95 | 850,500 | — | — |
| 2013-02-28 | $25.70 | $25.70 | 911,900 | — | — |
| 2013-02-27 | $25.40 | $25.40 | 746,300 | — | — |
| 2013-02-26 | $25.39 | $25.39 | 912,400 | — | — |
| 2013-02-25 | $25.30 | $25.30 | 947,800 | — | — |
| 2013-02-22 | $26.02 | $26.02 | 1,015,800 | — | — |
| 2013-02-21 | $26.27 | $26.27 | 2,120,400 | — | — |
| 2013-02-20 | $25.19 | $25.19 | 1,607,200 | — | — |
| 2013-02-19 | $26.02 | $26.02 | 1,195,900 | — | — |
| 2013-02-15 | $25.87 | $25.87 | 867,300 | — | — |
| 2013-02-14 | $25.62 | $25.62 | 920,400 | — | — |
| 2013-02-13 | $25.58 | $25.58 | 1,100,000 | — | — |
| 2013-02-12 | $25.80 | $25.80 | 1,319,800 | — | — |
| 2013-02-11 | $25.36 | $25.36 | 979,800 | — | — |
| 2013-02-08 | $25.04 | $25.04 | 1,747,200 | — | — |
| 2013-02-07 | $24.15 | $24.15 | 812,800 | — | — |
| 2013-02-06 | $24.14 | $24.14 | 821,100 | — | — |
| 2013-02-05 | $24.23 | $24.23 | 1,003,900 | — | — |
| 2013-02-04 | $24.02 | $24.02 | 828,700 | — | — |
| 2013-02-01 | $24.55 | $24.55 | 1,315,500 | — | — |
| 2013-01-31 | $23.63 | $23.63 | 826,400 | — | — |
| 2013-01-30 | $23.63 | $23.63 | 353,900 | — | — |
| 2013-01-29 | $23.76 | $23.76 | 477,800 | — | — |
| 2013-01-28 | $23.66 | $23.66 | 524,100 | — | — |
| 2013-01-25 | $23.44 | $23.44 | 1,377,100 | — | — |
| 2013-01-24 | $23.66 | $23.66 | 1,037,900 | — | — |
| 2013-01-23 | $24.02 | $24.02 | 833,600 | — | — |
| 2013-01-22 | $23.78 | $23.78 | 486,500 | — | — |
| 2013-01-18 | $23.38 | $23.38 | 1,101,000 | — | — |
| 2013-01-17 | $23.70 | $23.70 | 664,800 | — | — |
| 2013-01-16 | $23.64 | $23.64 | 479,000 | — | — |
| 2013-01-15 | $23.81 | $23.81 | 617,600 | — | — |
| 2013-01-14 | $23.88 | $23.88 | 591,900 | — | — |
| 2013-01-11 | $23.99 | $23.99 | 1,065,300 | — | — |
| 2013-01-10 | $24.52 | $24.52 | 1,073,700 | — | — |
| 2013-01-09 | $24.12 | $24.12 | 1,769,600 | — | — |
| 2013-01-08 | $24.42 | $24.42 | 2,528,100 | — | — |
| 2013-01-07 | $24.08 | $24.08 | 2,966,400 | — | — |
| 2013-01-04 | $22.84 | $22.84 | 750,600 | — | — |
| 2013-01-03 | $22.80 | $22.80 | 634,500 | — | — |
| 2013-01-02 | $22.67 | $22.67 | 1,147,200 | — | — |