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
- 1991-12-04 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 | $24.68 | $27.85 | 16,900 | — | — |
| 2013-12-30 | $24.86 | $28.05 | 7,400 | — | — |
| 2013-12-27 | $25.03 | $28.24 | 14,500 | — | — |
| 2013-12-26 | $25.33 | $28.58 | 16,400 | — | — |
| 2013-12-24 | $25.13 | $28.36 | 11,300 | — | — |
| 2013-12-23 | $25.57 | $28.85 | 26,600 | — | — |
| 2013-12-20 | $25.42 | $28.68 | 78,600 | — | — |
| 2013-12-19 | $24.93 | $28.13 | 34,300 | — | — |
| 2013-12-18 | $24.37 | $27.50 | 18,400 | — | — |
| 2013-12-17 | $24.12 | $27.22 | 17,400 | — | — |
| 2013-12-16 | $24.28 | $27.40 | 32,500 | — | — |
| 2013-12-13 | $24.21 | $27.32 | 27,100 | — | — |
| 2013-12-12 | $24.32 | $27.44 | 27,300 | — | — |
| 2013-12-11 | $23.92 | $26.99 | 29,900 | — | — |
| 2013-12-10 | $23.86 | $26.92 | 38,100 | — | — |
| 2013-12-09 | $24.46 | $27.60 | 20,800 | — | — |
| 2013-12-06 | $24.73 | $27.91 | 33,300 | — | — |
| 2013-12-05 | $24.80 | $27.98 | 34,800 | — | — |
| 2013-12-04 | $25.63 | $28.92 | 32,300 | — | — |
| 2013-12-03 | $25.69 | $28.99 | 35,400 | — | — |
| 2013-12-02 | $25.57 | $28.85 | 51,100 | — | — |
| 2013-11-29 | $25.49 | $28.76 | 52,900 | — | — |
| 2013-11-27 | $25.32 | $28.57 | 77,100 | — | — |
| 2013-11-26 | $24.50 | $27.65 | 43,400 | — | — |
| 2013-11-25 | $24.39 | $27.52 | 24,100 | — | — |
| 2013-11-22 | $24.70 | $27.87 | 20,800 | — | — |
| 2013-11-21 | $24.67 | $27.84 | 35,100 | — | — |
| 2013-11-20 | $23.75 | $26.80 | 15,100 | — | — |
| 2013-11-19 | $24.03 | $27.12 | 44,700 | — | — |
| 2013-11-18 | $25.50 | $27.08 | 85,900 | — | — |
| 2013-11-15 | $25.49 | $27.07 | 23,700 | — | — |
| 2013-11-14 | $25.66 | $27.25 | 16,700 | — | — |
| 2013-11-13 | $25.32 | $26.89 | 35,700 | — | — |
| 2013-11-12 | $25.41 | $26.99 | 15,200 | — | — |
| 2013-11-11 | $24.81 | $26.35 | 20,000 | — | — |
| 2013-11-08 | $25.09 | $26.65 | 59,600 | — | — |
| 2013-11-07 | $24.43 | $25.94 | 16,600 | — | — |
| 2013-11-06 | $24.86 | $26.40 | 23,600 | — | — |
| 2013-11-05 | $24.97 | $26.52 | 39,500 | — | — |
| 2013-11-04 | $24.91 | $26.45 | 53,800 | — | — |
| 2013-11-01 | $24.68 | $26.21 | 57,200 | — | — |
| 2013-10-31 | $24.58 | $26.10 | 65,100 | — | — |
| 2013-10-30 | $24.10 | $25.59 | 75,900 | — | — |
| 2013-10-29 | $24.05 | $25.54 | 12,400 | — | — |
| 2013-10-28 | $24.37 | $25.88 | 28,200 | — | — |
| 2013-10-25 | $24.41 | $25.92 | 29,100 | — | — |
| 2013-10-24 | $24.44 | $25.96 | 7,500 | — | — |
| 2013-10-23 | $24.00 | $25.49 | 12,700 | — | — |
| 2013-10-22 | $23.78 | $25.25 | 20,000 | — | — |
| 2013-10-21 | $23.26 | $24.70 | 18,900 | — | — |
| 2013-10-18 | $23.24 | $24.68 | 21,100 | — | — |
| 2013-10-17 | $23.26 | $24.70 | 12,200 | — | — |
| 2013-10-16 | $22.66 | $24.07 | 8,500 | — | — |
| 2013-10-15 | $22.40 | $23.79 | 13,200 | — | — |
| 2013-10-14 | $22.69 | $24.10 | 17,700 | — | — |
| 2013-10-11 | $22.64 | $24.04 | 15,400 | — | — |
| 2013-10-10 | $22.23 | $23.61 | 16,700 | — | — |
| 2013-10-09 | $21.14 | $22.45 | 11,100 | — | — |
| 2013-10-08 | $21.26 | $22.58 | 34,300 | — | — |
| 2013-10-07 | $21.68 | $23.02 | 14,300 | — | — |
| 2013-10-04 | $22.31 | $23.69 | 7,500 | — | — |
| 2013-10-03 | $22.57 | $23.97 | 12,300 | — | — |
| 2013-10-02 | $22.94 | $24.36 | 17,500 | — | — |
| 2013-10-01 | $23.39 | $24.84 | 18,400 | — | — |
| 2013-09-30 | $23.19 | $24.63 | 35,000 | — | — |
| 2013-09-27 | $23.62 | $25.08 | 9,900 | — | — |
| 2013-09-26 | $23.75 | $25.22 | 12,600 | — | — |
| 2013-09-25 | $23.51 | $24.97 | 11,600 | — | — |
| 2013-09-24 | $23.83 | $25.31 | 7,600 | — | — |
| 2013-09-23 | $23.57 | $25.03 | 15,100 | — | — |
| 2013-09-20 | $23.38 | $24.83 | 53,800 | — | — |
| 2013-09-19 | $23.35 | $24.80 | 24,300 | — | — |
| 2013-09-18 | $23.79 | $25.27 | 30,700 | — | — |
| 2013-09-17 | $22.84 | $24.26 | 27,900 | — | — |
| 2013-09-16 | $22.44 | $23.83 | 11,100 | — | — |
| 2013-09-13 | $22.20 | $23.58 | 27,900 | — | — |
| 2013-09-12 | $22.23 | $23.61 | 33,700 | — | — |
| 2013-09-11 | $22.34 | $23.73 | 6,500 | — | — |
| 2013-09-10 | $22.33 | $23.71 | 20,400 | — | — |
| 2013-09-09 | $21.97 | $23.33 | 33,500 | — | — |
| 2013-09-06 | $21.71 | $23.06 | 45,300 | — | — |
| 2013-09-05 | $22.56 | $23.96 | 8,700 | — | — |
| 2013-09-04 | $22.52 | $23.92 | 8,400 | — | — |
| 2013-09-03 | $22.46 | $23.85 | 33,400 | — | — |
| 2013-08-30 | $21.65 | $22.99 | 21,900 | — | — |
| 2013-08-29 | $21.64 | $22.98 | 15,200 | — | — |
| 2013-08-28 | $21.05 | $22.36 | 39,900 | — | — |
| 2013-08-27 | $20.98 | $22.28 | 34,000 | — | — |
| 2013-08-26 | $21.29 | $22.61 | 21,800 | — | — |
| 2013-08-23 | $22.23 | $23.61 | 47,500 | — | — |
| 2013-08-22 | $21.91 | $23.27 | 12,300 | — | — |
| 2013-08-21 | $21.04 | $22.34 | 14,100 | — | — |
| 2013-08-20 | $20.99 | $22.29 | 15,300 | — | — |
| 2013-08-19 | $20.61 | $21.89 | 11,700 | — | — |
| 2013-08-16 | $20.72 | $22.00 | 36,600 | — | — |
| 2013-08-15 | $21.06 | $22.37 | 24,800 | — | — |
| 2013-08-14 | $22.15 | $23.52 | 21,200 | — | — |
| 2013-08-13 | $22.14 | $23.51 | 28,300 | — | — |
| 2013-08-12 | $21.98 | $23.34 | 16,100 | — | — |
| 2013-08-09 | $21.40 | $22.73 | 29,700 | — | — |
| 2013-08-08 | $21.19 | $22.50 | 10,100 | — | — |
| 2013-08-07 | $20.96 | $22.26 | 13,100 | — | — |
| 2013-08-06 | $21.16 | $22.47 | 33,400 | — | — |
| 2013-08-05 | $21.14 | $22.45 | 29,600 | — | — |
| 2013-08-02 | $21.33 | $22.65 | 7,700 | — | — |
| 2013-08-01 | $21.42 | $22.75 | 14,900 | — | — |
| 2013-07-31 | $21.58 | $22.92 | 32,100 | — | — |
| 2013-07-30 | $21.62 | $22.96 | 19,100 | — | — |
| 2013-07-29 | $22.00 | $23.36 | 21,200 | — | — |
| 2013-07-26 | $21.82 | $23.17 | 43,300 | — | — |
| 2013-07-25 | $22.60 | $24.00 | 25,200 | — | — |
| 2013-07-24 | $20.91 | $22.21 | 22,400 | — | — |
| 2013-07-23 | $20.86 | $22.15 | 56,400 | — | — |
| 2013-07-22 | $20.97 | $22.27 | 23,100 | — | — |
| 2013-07-19 | $20.83 | $22.12 | 57,100 | — | — |
| 2013-07-18 | $20.92 | $22.22 | 40,100 | — | — |
| 2013-07-17 | $20.77 | $22.06 | 45,100 | — | — |
| 2013-07-16 | $20.72 | $22.00 | 55,400 | — | — |
| 2013-07-15 | $20.54 | $21.81 | 26,200 | — | — |
| 2013-07-12 | $20.53 | $21.80 | 34,000 | — | — |
| 2013-07-11 | $20.55 | $21.82 | 42,200 | — | — |
| 2013-07-10 | $20.50 | $21.77 | 20,200 | — | — |
| 2013-07-09 | $20.88 | $22.17 | 18,500 | — | — |
| 2013-07-08 | $20.93 | $22.23 | 40,500 | — | — |
| 2013-07-05 | $20.94 | $22.24 | 13,700 | — | — |
| 2013-07-03 | $20.78 | $22.07 | 18,500 | — | — |
| 2013-07-02 | $20.12 | $21.37 | 27,000 | — | — |
| 2013-07-01 | $20.60 | $21.88 | 29,000 | — | — |
| 2013-06-28 | $20.16 | $21.41 | 89,100 | — | — |
| 2013-06-27 | $19.86 | $21.09 | 23,500 | — | — |
| 2013-06-26 | $19.33 | $20.53 | 25,600 | — | — |
| 2013-06-25 | $19.66 | $20.88 | 16,300 | — | — |
| 2013-06-24 | $19.54 | $20.75 | 19,300 | — | — |
| 2013-06-21 | $19.54 | $20.75 | 29,400 | — | — |
| 2013-06-20 | $19.59 | $20.80 | 26,100 | — | — |
| 2013-06-19 | $19.70 | $20.92 | 8,800 | — | — |
| 2013-06-18 | $19.90 | $21.13 | 18,600 | — | — |
| 2013-06-17 | $20.14 | $21.39 | 15,900 | — | — |
| 2013-06-14 | $19.61 | $20.83 | 14,400 | — | — |
| 2013-06-13 | $19.74 | $20.96 | 9,000 | — | — |
| 2013-06-12 | $19.71 | $20.93 | 5,900 | — | — |
| 2013-06-11 | $19.72 | $20.94 | 20,400 | — | — |
| 2013-06-10 | $19.98 | $21.22 | 90,700 | — | — |
| 2013-06-07 | $19.68 | $20.90 | 9,900 | — | — |
| 2013-06-06 | $19.71 | $20.93 | 17,000 | — | — |
| 2013-06-05 | $19.56 | $20.77 | 27,500 | — | — |
| 2013-06-04 | $19.85 | $21.08 | 18,400 | — | — |
| 2013-06-03 | $19.87 | $21.10 | 38,200 | — | — |
| 2013-05-31 | $19.37 | $20.57 | 15,000 | — | — |
| 2013-05-30 | $19.56 | $20.77 | 11,800 | — | — |
| 2013-05-29 | $19.50 | $20.71 | 19,100 | — | — |
| 2013-05-28 | $19.65 | $20.87 | 22,300 | — | — |
| 2013-05-24 | $19.60 | $20.82 | 6,300 | — | — |
| 2013-05-23 | $19.82 | $21.05 | 20,000 | — | — |
| 2013-05-22 | $19.55 | $20.76 | 25,100 | — | — |
| 2013-05-21 | $19.60 | $20.82 | 10,100 | — | — |
| 2013-05-20 | $19.61 | $20.83 | 9,900 | — | — |
| 2013-05-17 | $19.90 | $21.13 | 17,500 | — | — |
| 2013-05-16 | $19.77 | $21.00 | 24,900 | — | — |
| 2013-05-15 | $19.85 | $21.08 | 64,900 | — | — |
| 2013-05-14 | $19.67 | $20.89 | 21,000 | — | — |
| 2013-05-13 | $19.66 | $20.88 | 12,900 | — | — |
| 2013-05-10 | $19.53 | $20.74 | 24,200 | — | — |
| 2013-05-09 | $19.65 | $20.87 | 46,100 | — | — |
| 2013-05-08 | $19.96 | $21.20 | 31,900 | — | — |
| 2013-05-07 | $19.98 | $21.22 | 26,900 | — | — |
| 2013-05-06 | $19.85 | $21.08 | 23,500 | — | — |
| 2013-05-03 | $20.01 | $21.25 | 33,100 | — | — |
| 2013-05-02 | $19.46 | $20.67 | 50,700 | — | — |
| 2013-05-01 | $19.96 | $21.20 | 54,700 | — | — |
| 2013-04-30 | $20.98 | $22.28 | 26,800 | — | — |
| 2013-04-29 | $20.88 | $22.17 | 40,300 | — | — |
| 2013-04-26 | $20.91 | $22.21 | 28,200 | — | — |
| 2013-04-25 | $20.82 | $22.11 | 18,900 | — | — |
| 2013-04-24 | $20.69 | $21.97 | 14,900 | — | — |
| 2013-04-23 | $20.60 | $21.88 | 15,900 | — | — |
| 2013-04-22 | $20.46 | $21.73 | 35,900 | — | — |
| 2013-04-19 | $20.65 | $21.93 | 28,000 | — | — |
| 2013-04-18 | $20.38 | $21.64 | 20,800 | — | — |
| 2013-04-17 | $19.91 | $21.14 | 23,600 | — | — |
| 2013-04-16 | $20.65 | $21.93 | 16,100 | — | — |
| 2013-04-15 | $19.97 | $21.21 | 35,000 | — | — |
| 2013-04-12 | $20.42 | $21.69 | 32,300 | — | — |
| 2013-04-11 | $21.00 | $22.30 | 18,600 | — | — |
| 2013-04-10 | $20.76 | $22.05 | 51,800 | — | — |
| 2013-04-09 | $20.07 | $21.31 | 60,100 | — | — |
| 2013-04-08 | $19.48 | $20.69 | 9,400 | — | — |
| 2013-04-05 | $19.29 | $20.49 | 8,600 | — | — |
| 2013-04-04 | $19.22 | $20.41 | 26,600 | — | — |
| 2013-04-03 | $19.10 | $20.28 | 41,000 | — | — |
| 2013-04-02 | $19.42 | $20.62 | 17,300 | — | — |
| 2013-04-01 | $19.91 | $21.14 | 13,600 | — | — |
| 2013-03-28 | $19.98 | $21.22 | 26,000 | — | — |
| 2013-03-27 | $20.11 | $21.36 | 31,200 | — | — |
| 2013-03-26 | $19.97 | $21.21 | 34,300 | — | — |
| 2013-03-25 | $19.91 | $21.14 | 14,500 | — | — |
| 2013-03-22 | $19.79 | $21.02 | 38,900 | — | — |
| 2013-03-21 | $19.40 | $20.60 | 8,000 | — | — |
| 2013-03-20 | $19.99 | $21.23 | 10,800 | — | — |
| 2013-03-19 | $19.83 | $21.06 | 13,800 | — | — |
| 2013-03-18 | $19.37 | $20.57 | 28,200 | — | — |
| 2013-03-15 | $19.59 | $20.80 | 72,000 | — | — |
| 2013-03-14 | $19.94 | $21.18 | 24,900 | — | — |
| 2013-03-13 | $19.75 | $20.97 | 32,800 | — | — |
| 2013-03-12 | $19.57 | $20.78 | 18,200 | — | — |
| 2013-03-11 | $19.41 | $20.61 | 28,100 | — | — |
| 2013-03-08 | $18.98 | $20.16 | 47,600 | — | — |
| 2013-03-07 | $19.43 | $20.63 | 9,500 | — | — |
| 2013-03-06 | $19.39 | $20.59 | 11,600 | — | — |
| 2013-03-05 | $19.10 | $20.28 | 26,400 | — | — |
| 2013-03-04 | $19.10 | $20.28 | 23,000 | — | — |
| 2013-03-01 | $19.11 | $20.30 | 36,600 | — | — |
| 2013-02-28 | $19.06 | $20.24 | 19,900 | — | — |
| 2013-02-27 | $18.70 | $19.86 | 39,000 | — | — |
| 2013-02-26 | $18.69 | $19.85 | 24,800 | — | — |
| 2013-02-25 | $18.63 | $19.79 | 43,700 | — | — |
| 2013-02-22 | $19.13 | $20.32 | 15,600 | — | — |
| 2013-02-21 | $18.83 | $20.00 | 48,800 | — | — |
| 2013-02-20 | $18.95 | $20.13 | 43,400 | — | — |
| 2013-02-19 | $19.11 | $20.30 | 29,700 | — | — |
| 2013-02-15 | $18.96 | $20.14 | 31,100 | — | — |
| 2013-02-14 | $19.34 | $20.54 | 23,400 | — | — |
| 2013-02-13 | $19.43 | $20.63 | 50,300 | — | — |
| 2013-02-12 | $19.40 | $20.60 | 13,700 | — | — |
| 2013-02-11 | $19.16 | $20.35 | 40,900 | — | — |
| 2013-02-08 | $18.81 | $19.98 | 38,600 | — | — |
| 2013-02-07 | $19.52 | $20.73 | 27,800 | — | — |
| 2013-02-06 | $19.85 | $21.08 | 39,500 | — | — |
| 2013-02-05 | $19.15 | $20.34 | 65,300 | — | — |
| 2013-02-04 | $18.65 | $19.81 | 50,100 | — | — |
| 2013-02-01 | $19.02 | $20.20 | 49,000 | — | — |
| 2013-01-31 | $18.43 | $19.57 | 170,300 | — | — |
| 2013-01-30 | $20.42 | $21.69 | 58,500 | — | — |
| 2013-01-29 | $20.41 | $21.68 | 26,800 | — | — |
| 2013-01-28 | $20.18 | $21.43 | 40,500 | — | — |
| 2013-01-25 | $19.83 | $21.06 | 52,700 | — | — |
| 2013-01-24 | $19.59 | $20.80 | 24,900 | — | — |
| 2013-01-23 | $19.22 | $20.41 | 50,400 | — | — |
| 2013-01-22 | $19.71 | $20.93 | 43,700 | — | — |
| 2013-01-18 | $19.96 | $21.20 | 29,800 | — | — |
| 2013-01-17 | $19.73 | $20.95 | 27,800 | — | — |
| 2013-01-16 | $19.95 | $21.19 | 43,600 | — | — |
| 2013-01-15 | $19.90 | $21.13 | 70,400 | — | — |
| 2013-01-14 | $20.04 | $21.28 | 58,300 | — | — |
| 2013-01-11 | $19.50 | $20.71 | 63,800 | — | — |
| 2013-01-10 | $18.97 | $20.15 | 41,400 | — | — |
| 2013-01-09 | $19.00 | $20.18 | 20,000 | — | — |
| 2013-01-08 | $18.99 | $20.17 | 23,900 | — | — |
| 2013-01-07 | $19.04 | $20.22 | 29,900 | — | — |
| 2013-01-04 | $18.88 | $20.05 | 21,600 | — | — |
| 2013-01-03 | $18.98 | $20.16 | 43,200 | — | — |
| 2013-01-02 | $18.97 | $20.15 | 66,900 | — | — |