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
- 2004-10-05 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 | $28.73 | $28.73 | 765,821 | — | — |
| 2013-12-30 | $28.20 | $28.20 | 689,376 | — | — |
| 2013-12-27 | $27.61 | $27.61 | 440,307 | — | — |
| 2013-12-26 | $27.50 | $27.50 | 749,316 | — | — |
| 2013-12-24 | $27.40 | $27.40 | 738,395 | — | — |
| 2013-12-23 | $27.45 | $27.45 | 1,047,776 | — | — |
| 2013-12-20 | $27.80 | $27.80 | 2,829,728 | — | — |
| 2013-12-19 | $28.19 | $28.19 | 1,368,575 | — | — |
| 2013-12-18 | $28.81 | $28.81 | 2,236,778 | — | — |
| 2013-12-17 | $29.06 | $29.06 | 786,174 | — | — |
| 2013-12-16 | $28.40 | $28.40 | 727,971 | — | — |
| 2013-12-13 | $28.70 | $28.70 | 409,034 | — | — |
| 2013-12-12 | $28.40 | $28.40 | 1,203,894 | — | — |
| 2013-12-11 | $28.39 | $28.39 | 1,269,047 | — | — |
| 2013-12-10 | $29.63 | $29.63 | 930,502 | — | — |
| 2013-12-09 | $29.33 | $29.33 | 2,542,064 | — | — |
| 2013-12-06 | $30.09 | $30.09 | 2,391,283 | — | — |
| 2013-12-05 | $28.65 | $28.65 | 2,195,453 | — | — |
| 2013-12-04 | $29.75 | $29.75 | 1,434,348 | — | — |
| 2013-12-03 | $29.63 | $29.63 | 1,244,847 | — | — |
| 2013-12-02 | $30.51 | $30.51 | 617,273 | — | — |
| 2013-11-29 | $30.43 | $30.43 | 350,086 | — | — |
| 2013-11-27 | $30.14 | $30.14 | 709,976 | — | — |
| 2013-11-26 | $29.98 | $29.98 | 438,942 | — | — |
| 2013-11-25 | $29.88 | $29.88 | 953,584 | — | — |
| 2013-11-22 | $29.90 | $29.90 | 620,996 | — | — |
| 2013-11-21 | $29.70 | $29.70 | 614,047 | — | — |
| 2013-11-20 | $29.33 | $29.33 | 1,152,889 | — | — |
| 2013-11-19 | $29.57 | $29.57 | 942,664 | — | — |
| 2013-11-18 | $28.85 | $28.85 | 852,939 | — | — |
| 2013-11-15 | $29.02 | $29.02 | 809,132 | — | — |
| 2013-11-14 | $28.54 | $28.54 | 625,960 | — | — |
| 2013-11-13 | $28.36 | $28.36 | 792,751 | — | — |
| 2013-11-12 | $27.72 | $27.72 | 996,523 | — | — |
| 2013-11-11 | $28.32 | $28.32 | 533,878 | — | — |
| 2013-11-08 | $27.90 | $27.90 | 885,454 | — | — |
| 2013-11-07 | $27.19 | $27.19 | 1,336,061 | — | — |
| 2013-11-06 | $27.90 | $27.90 | 1,869,194 | — | — |
| 2013-11-05 | $29.77 | $29.77 | 627,574 | — | — |
| 2013-11-04 | $29.69 | $29.69 | 690,617 | — | — |
| 2013-11-01 | $29.47 | $29.47 | 977,163 | — | — |
| 2013-10-31 | $29.52 | $29.52 | 835,565 | — | — |
| 2013-10-30 | $29.33 | $29.33 | 1,241,248 | — | — |
| 2013-10-29 | $30.24 | $30.24 | 889,921 | — | — |
| 2013-10-28 | $30.35 | $30.35 | 1,314,591 | — | — |
| 2013-10-25 | $31.48 | $31.48 | 2,035,861 | — | — |
| 2013-10-24 | $29.13 | $29.13 | 1,192,849 | — | — |
| 2013-10-23 | $29.07 | $29.07 | 996,771 | — | — |
| 2013-10-22 | $29.25 | $29.25 | 2,278,848 | — | — |
| 2013-10-21 | $27.49 | $27.49 | 1,092,452 | — | — |
| 2013-10-18 | $27.53 | $27.53 | 1,406,922 | — | — |
| 2013-10-17 | $28.30 | $28.30 | 1,944,027 | — | — |
| 2013-10-16 | $28.63 | $28.63 | 1,281,333 | — | — |
| 2013-10-15 | $28.73 | $28.73 | 977,288 | — | — |
| 2013-10-14 | $29.09 | $29.09 | 966,739 | — | — |
| 2013-10-11 | $29.23 | $29.23 | 807,271 | — | — |
| 2013-10-10 | $29.67 | $29.67 | 984,237 | — | — |
| 2013-10-09 | $28.72 | $28.72 | 1,817,693 | — | — |
| 2013-10-08 | $29.81 | $29.81 | 1,787,661 | — | — |
| 2013-10-07 | $31.50 | $31.50 | 701,165 | — | — |
| 2013-10-04 | $32.49 | $32.49 | 554,851 | — | — |
| 2013-10-03 | $32.40 | $32.40 | 1,545,417 | — | — |
| 2013-10-02 | $32.81 | $32.81 | 1,265,820 | — | — |
| 2013-10-01 | $33.46 | $33.46 | 1,629,185 | — | — |
| 2013-09-30 | $32.93 | $32.93 | 999,129 | — | — |
| 2013-09-27 | $33.33 | $33.33 | 1,017,000 | — | — |
| 2013-09-26 | $33.39 | $33.39 | 738,023 | — | — |
| 2013-09-25 | $33.10 | $33.10 | 924,669 | — | — |
| 2013-09-24 | $33.28 | $33.28 | 756,638 | — | — |
| 2013-09-23 | $33.22 | $33.22 | 1,213,202 | — | — |
| 2013-09-20 | $33.92 | $33.92 | 2,319,305 | — | — |
| 2013-09-19 | $33.20 | $33.20 | 1,161,700 | — | — |
| 2013-09-18 | $32.89 | $32.89 | 894,016 | — | — |
| 2013-09-17 | $33.04 | $33.04 | 629,187 | — | — |
| 2013-09-16 | $33.31 | $33.31 | 1,109,950 | — | — |
| 2013-09-13 | $32.80 | $32.80 | 1,309,379 | — | — |
| 2013-09-12 | $33.19 | $33.19 | 3,132,656 | — | — |
| 2013-09-11 | $31.22 | $31.22 | 2,097,662 | — | — |
| 2013-09-10 | $30.45 | $30.45 | 0 | — | — |
| 2013-09-09 | $30.45 | $30.45 | 778,603 | — | — |
| 2013-09-06 | $30.23 | $30.23 | 1,382,722 | — | — |
| 2013-09-05 | $29.58 | $29.58 | 893,024 | — | — |
| 2013-09-04 | $29.52 | $29.52 | 806,030 | — | — |
| 2013-09-03 | $30.15 | $30.15 | 848,472 | — | — |
| 2013-08-30 | $28.89 | $28.89 | 874,409 | — | — |
| 2013-08-29 | $29.28 | $29.28 | 382,104 | — | — |
| 2013-08-28 | $29.24 | $29.24 | 392,901 | — | — |
| 2013-08-27 | $29.51 | $29.51 | 526,308 | — | — |
| 2013-08-26 | $30.62 | $30.62 | 1,009,181 | — | — |
| 2013-08-23 | $29.11 | $29.11 | 405,435 | — | — |
| 2013-08-22 | $29.08 | $29.08 | 190,245 | — | — |
| 2013-08-21 | $29.18 | $29.18 | 547,033 | — | — |
| 2013-08-20 | $28.92 | $28.92 | 449,242 | — | — |
| 2013-08-19 | $28.86 | $28.86 | 324,397 | — | — |
| 2013-08-16 | $28.99 | $28.99 | 540,331 | — | — |
| 2013-08-15 | $29.08 | $29.08 | 467,361 | — | — |
| 2013-08-14 | $29.70 | $29.70 | 536,608 | — | — |
| 2013-08-13 | $29.65 | $29.65 | 609,331 | — | — |
| 2013-08-12 | $29.32 | $29.32 | 493,670 | — | — |
| 2013-08-09 | $29.98 | $29.98 | 388,929 | — | — |
| 2013-08-08 | $29.66 | $29.66 | 617,770 | — | — |
| 2013-08-07 | $29.69 | $29.69 | 843,880 | — | — |
| 2013-08-06 | $30.39 | $30.39 | 755,024 | — | — |
| 2013-08-05 | $31.47 | $31.47 | 633,779 | — | — |
| 2013-08-02 | $31.20 | $31.20 | 486,844 | — | — |
| 2013-08-01 | $30.96 | $30.96 | 715,312 | — | — |
| 2013-07-31 | $31.07 | $31.07 | 1,370,685 | — | — |
| 2013-07-30 | $29.47 | $29.47 | 1,073,465 | — | — |
| 2013-07-29 | $29.41 | $29.41 | 1,192,105 | — | — |
| 2013-07-26 | $29.49 | $29.49 | 1,063,537 | — | — |
| 2013-07-25 | $30.05 | $30.05 | 1,195,579 | — | — |
| 2013-07-24 | $30.62 | $30.62 | 1,546,410 | — | — |
| 2013-07-23 | $31.34 | $31.34 | 2,315,582 | — | — |
| 2013-07-22 | $30.98 | $30.98 | 1,459,912 | — | — |
| 2013-07-19 | $31.22 | $31.22 | 953,833 | — | — |
| 2013-07-18 | $31.38 | $31.38 | 977,288 | — | — |
| 2013-07-17 | $31.94 | $31.94 | 1,215,187 | — | — |
| 2013-07-16 | $32.47 | $32.47 | 807,146 | — | — |
| 2013-07-15 | $33.47 | $33.47 | 840,902 | — | — |
| 2013-07-12 | $33.92 | $33.92 | 1,461,029 | — | — |
| 2013-07-11 | $34.36 | $34.36 | 1,297,341 | — | — |
| 2013-07-10 | $32.99 | $32.99 | 1,314,219 | — | — |
| 2013-07-09 | $32.05 | $32.05 | 814,344 | — | — |
| 2013-07-08 | $31.95 | $31.95 | 747,082 | — | — |
| 2013-07-05 | $31.88 | $31.88 | 802,182 | — | — |
| 2013-07-03 | $30.96 | $30.96 | 1,318,935 | — | — |
| 2013-07-02 | $30.95 | $30.95 | 839,040 | — | — |
| 2013-07-01 | $31.36 | $31.36 | 1,123,477 | — | — |
| 2013-06-28 | $31.05 | $31.05 | 9,696,057 | — | — |
| 2013-06-27 | $31.43 | $31.43 | 1,512,034 | — | — |
| 2013-06-26 | $30.62 | $30.62 | 1,570,734 | — | — |
| 2013-06-25 | $30.15 | $30.15 | 1,250,680 | — | — |
| 2013-06-24 | $30.30 | $30.30 | 1,101,884 | — | — |
| 2013-06-21 | $30.30 | $30.30 | 5,038,212 | — | — |
| 2013-06-20 | $27.49 | $27.49 | 1,705,010 | — | — |
| 2013-06-19 | $28.40 | $28.40 | 638,246 | — | — |
| 2013-06-18 | $28.78 | $28.78 | 610,324 | — | — |
| 2013-06-17 | $28.53 | $28.53 | 877,883 | — | — |
| 2013-06-14 | $29.04 | $29.04 | 1,467,979 | — | — |
| 2013-06-13 | $28.51 | $28.51 | 1,952,341 | — | — |
| 2013-06-12 | $28.86 | $28.86 | 1,426,654 | — | — |
| 2013-06-11 | $29.29 | $29.29 | 1,330,724 | — | — |
| 2013-06-10 | $29.18 | $29.18 | 1,562,915 | — | — |
| 2013-06-07 | $28.61 | $28.61 | 2,174,108 | — | — |
| 2013-06-06 | $27.67 | $27.67 | 2,041,817 | — | — |
| 2013-06-05 | $26.73 | $26.73 | 3,304,038 | — | — |
| 2013-06-04 | $28.22 | $28.22 | 1,132,909 | — | — |
| 2013-06-03 | $28.60 | $28.60 | 2,223,500 | — | — |
| 2013-05-31 | $28.24 | $28.24 | 1,087,116 | — | — |
| 2013-05-30 | $29.02 | $29.02 | 1,923,054 | — | — |
| 2013-05-29 | $28.48 | $28.48 | 1,193,470 | — | — |
| 2013-05-28 | $28.65 | $28.65 | 2,935,089 | — | — |
| 2013-05-24 | $29.20 | $29.20 | 1,332,338 | — | — |
| 2013-05-23 | $29.64 | $29.64 | 2,205,753 | — | — |
| 2013-05-22 | $29.18 | $29.18 | 2,226,230 | — | — |
| 2013-05-21 | $30.23 | $30.23 | 1,571,975 | — | — |
| 2013-05-20 | $29.82 | $29.82 | 2,347,103 | — | — |
| 2013-05-17 | $31.90 | $31.90 | 1,005,334 | — | — |
| 2013-05-16 | $31.86 | $31.86 | 2,033,130 | — | — |
| 2013-05-15 | $32.95 | $32.95 | 1,970,336 | — | — |
| 2013-05-14 | $33.74 | $33.74 | 3,995,151 | — | — |
| 2013-05-13 | $33.20 | $33.20 | 10,222,986 | — | — |
| 2013-05-10 | $28.15 | $28.15 | 5,802,668 | — | — |
| 2013-05-09 | $25.23 | $25.23 | 1,663,685 | — | — |
| 2013-05-08 | $25.41 | $25.41 | 771,530 | — | — |
| 2013-05-07 | $25.88 | $25.88 | 1,694,586 | — | — |
| 2013-05-06 | $26.41 | $26.41 | 956,563 | — | — |
| 2013-05-03 | $27.29 | $27.29 | 1,180,067 | — | — |
| 2013-05-02 | $27.64 | $27.64 | 1,541,818 | — | — |
| 2013-05-01 | $27.12 | $27.12 | 1,757,132 | — | — |
| 2013-04-30 | $27.20 | $27.20 | 2,645,936 | — | — |
| 2013-04-29 | $27.89 | $27.89 | 3,345,488 | — | — |
| 2013-04-26 | $27.40 | $27.40 | 7,734,160 | — | — |
| 2013-04-25 | $24.92 | $24.92 | 1,652,888 | — | — |
| 2013-04-24 | $24.61 | $24.61 | 1,786,792 | — | — |
| 2013-04-23 | $25.62 | $25.62 | 1,263,338 | — | — |
| 2013-04-22 | $25.99 | $25.99 | 1,516,626 | — | — |
| 2013-04-19 | $25.73 | $25.73 | 1,868,326 | — | — |
| 2013-04-18 | $26.24 | $26.24 | 10,769,894 | — | — |
| 2013-04-17 | $22.57 | $22.57 | 0 | — | — |
| 2013-04-16 | $22.57 | $22.57 | 2,558,570 | — | — |
| 2013-04-15 | $22.85 | $22.85 | 5,879,362 | — | — |
| 2013-04-12 | $19.15 | $19.15 | 807,395 | — | — |
| 2013-04-11 | $18.81 | $18.81 | 773,391 | — | — |
| 2013-04-10 | $18.64 | $18.64 | 651,649 | — | — |
| 2013-04-09 | $18.15 | $18.15 | 572,846 | — | — |
| 2013-04-08 | $18.31 | $18.31 | 767,559 | — | — |
| 2013-04-05 | $18.58 | $18.58 | 786,918 | — | — |
| 2013-04-04 | $18.77 | $18.77 | 507,197 | — | — |
| 2013-04-03 | $18.82 | $18.82 | 912,383 | — | — |
| 2013-04-02 | $19.54 | $19.54 | 905,930 | — | — |
| 2013-04-01 | $19.28 | $19.28 | 839,537 | — | — |
| 2013-03-28 | $19.03 | $19.03 | 526,308 | — | — |
| 2013-03-27 | $19.24 | $19.24 | 855,421 | — | — |
| 2013-03-26 | $18.84 | $18.84 | 498,882 | — | — |
| 2013-03-25 | $18.90 | $18.90 | 1,234,547 | — | — |
| 2013-03-22 | $18.32 | $18.32 | 455,323 | — | — |
| 2013-03-21 | $18.78 | $18.78 | 391,411 | — | — |
| 2013-03-20 | $19.02 | $19.02 | 460,783 | — | — |
| 2013-03-19 | $19.03 | $19.03 | 522,213 | — | — |
| 2013-03-18 | $18.95 | $18.95 | 632,165 | — | — |
| 2013-03-15 | $19.38 | $19.38 | 1,611,190 | — | — |
| 2013-03-14 | $19.67 | $19.67 | 856,911 | — | — |
| 2013-03-13 | $19.36 | $19.36 | 651,277 | — | — |
| 2013-03-12 | $19.84 | $19.84 | 472,201 | — | — |
| 2013-03-11 | $19.72 | $19.72 | 606,477 | — | — |
| 2013-03-08 | $20.02 | $20.02 | 748,075 | — | — |
| 2013-03-07 | $19.90 | $19.90 | 1,103,125 | — | — |
| 2013-03-06 | $19.57 | $19.57 | 1,172,745 | — | — |
| 2013-03-05 | $19.90 | $19.90 | 3,063,036 | — | — |
| 2013-03-04 | $19.57 | $19.57 | 5,753,772 | — | — |
| 2013-03-01 | $16.86 | $16.86 | 1,633,032 | — | — |
| 2013-02-28 | $16.35 | $16.35 | 1,309,627 | — | — |
| 2013-02-27 | $16.50 | $16.50 | 1,656,859 | — | — |
| 2013-02-26 | $16.50 | $16.50 | 1,884,459 | — | — |
| 2013-02-25 | $17.36 | $17.36 | 1,160,211 | — | — |
| 2013-02-22 | $17.44 | $17.44 | 1,135,019 | — | — |
| 2013-02-21 | $17.29 | $17.29 | 2,489,942 | — | — |
| 2013-02-20 | $17.81 | $17.81 | 1,811,736 | — | — |
| 2013-02-19 | $17.91 | $17.91 | 842,887 | — | — |
| 2013-02-15 | $17.83 | $17.83 | 668,527 | — | — |
| 2013-02-14 | $17.75 | $17.75 | 680,316 | — | — |
| 2013-02-13 | $17.83 | $17.83 | 971,579 | — | — |
| 2013-02-12 | $17.41 | $17.41 | 1,318,811 | — | — |
| 2013-02-11 | $17.51 | $17.51 | 712,458 | — | — |
| 2013-02-08 | $17.69 | $17.69 | 612,061 | — | — |
| 2013-02-07 | $17.90 | $17.90 | 642,093 | — | — |
| 2013-02-06 | $18.29 | $18.29 | 840,033 | — | — |
| 2013-02-05 | $18.26 | $18.26 | 892,527 | — | — |
| 2013-02-04 | $18.16 | $18.16 | 1,030,278 | — | — |
| 2013-02-01 | $18.36 | $18.36 | 1,595,057 | — | — |
| 2013-01-31 | $17.93 | $17.93 | 1,001,115 | — | — |
| 2013-01-30 | $17.89 | $17.89 | 1,998,755 | — | — |
| 2013-01-29 | $17.67 | $17.67 | 2,338,044 | — | — |
| 2013-01-28 | $16.99 | $16.99 | 1,007,568 | — | — |
| 2013-01-25 | $17.14 | $17.14 | 3,154,374 | — | — |
| 2013-01-24 | $16.24 | $16.24 | 1,314,715 | — | — |
| 2013-01-23 | $16.35 | $16.35 | 1,502,727 | — | — |
| 2013-01-22 | $16.40 | $16.40 | 1,577,683 | — | — |
| 2013-01-18 | $16.67 | $16.67 | 3,678,200 | — | — |
| 2013-01-17 | $16.90 | $16.90 | 3,201,160 | — | — |
| 2013-01-16 | $18.32 | $18.32 | 343,261 | — | — |
| 2013-01-15 | $18.94 | $18.94 | 927,648 | — | — |
| 2013-01-14 | $18.32 | $18.32 | 377,512 | — | — |
| 2013-01-11 | $18.75 | $18.75 | 326,011 | — | — |
| 2013-01-10 | $18.94 | $18.94 | 486,224 | — | — |
| 2013-01-09 | $18.28 | $18.28 | 412,633 | — | — |
| 2013-01-08 | $17.50 | $17.50 | 454,578 | — | — |
| 2013-01-07 | $17.53 | $17.53 | 800,445 | — | — |
| 2013-01-04 | $17.38 | $17.38 | 1,035,863 | — | — |
| 2013-01-03 | $17.95 | $17.95 | 415,983 | — | — |
| 2013-01-02 | $18.08 | $18.08 | 499,751 | — | — |