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
- 1987-10-09 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 | $26.95 | $27.57 | 18,800 | — | — |
| 2013-12-30 | $27.27 | $27.89 | 8,600 | — | — |
| 2013-12-27 | $27.77 | $28.41 | 5,200 | — | — |
| 2013-12-26 | $28.50 | $29.15 | 6,200 | — | — |
| 2013-12-24 | $28.51 | $29.16 | 5,600 | — | — |
| 2013-12-23 | $28.70 | $29.36 | 19,700 | — | — |
| 2013-12-20 | $27.79 | $28.43 | 96,100 | — | — |
| 2013-12-19 | $26.79 | $27.40 | 11,100 | — | — |
| 2013-12-18 | $27.04 | $27.66 | 15,800 | — | — |
| 2013-12-17 | $26.59 | $27.20 | 15,600 | — | — |
| 2013-12-16 | $27.00 | $27.62 | 47,400 | — | — |
| 2013-12-13 | $25.99 | $26.59 | 15,400 | — | — |
| 2013-12-12 | $26.00 | $26.60 | 140,300 | — | — |
| 2013-12-11 | $26.57 | $27.18 | 21,700 | — | — |
| 2013-12-10 | $26.84 | $27.46 | 17,600 | — | — |
| 2013-12-09 | $26.68 | $27.29 | 34,200 | — | — |
| 2013-12-06 | $26.57 | $27.18 | 61,900 | — | — |
| 2013-12-05 | $27.79 | $28.43 | 32,100 | — | — |
| 2013-12-04 | $28.30 | $28.95 | 14,500 | — | — |
| 2013-12-03 | $28.16 | $28.81 | 12,800 | — | — |
| 2013-12-02 | $28.07 | $28.71 | 17,600 | — | — |
| 2013-11-29 | $28.64 | $29.30 | 3,100 | — | — |
| 2013-11-27 | $28.65 | $29.31 | 12,100 | — | — |
| 2013-11-26 | $28.53 | $29.18 | 5,800 | — | — |
| 2013-11-25 | $28.53 | $29.18 | 14,000 | — | — |
| 2013-11-22 | $28.45 | $29.10 | 9,500 | — | — |
| 2013-11-21 | $28.32 | $28.97 | 60,700 | — | — |
| 2013-11-20 | $28.15 | $28.80 | 8,500 | — | — |
| 2013-11-19 | $28.14 | $28.78 | 32,900 | — | — |
| 2013-11-18 | $27.89 | $28.53 | 14,200 | — | — |
| 2013-11-15 | $27.85 | $28.49 | 9,200 | — | — |
| 2013-11-14 | $27.85 | $28.49 | 4,300 | — | — |
| 2013-11-13 | $27.70 | $28.33 | 59,900 | — | — |
| 2013-11-12 | $27.49 | $28.12 | 4,800 | — | — |
| 2013-11-11 | $27.41 | $28.04 | 3,600 | — | — |
| 2013-11-08 | $27.44 | $28.07 | 8,100 | — | — |
| 2013-11-07 | $27.46 | $28.09 | 7,400 | — | — |
| 2013-11-06 | $27.52 | $28.15 | 3,700 | — | — |
| 2013-11-05 | $27.45 | $28.08 | 5,700 | — | — |
| 2013-11-04 | $27.59 | $28.22 | 10,100 | — | — |
| 2013-11-01 | $27.53 | $28.16 | 21,900 | — | — |
| 2013-10-31 | $27.43 | $28.06 | 6,300 | — | — |
| 2013-10-30 | $27.43 | $28.06 | 6,000 | — | — |
| 2013-10-29 | $27.44 | $28.07 | 7,800 | — | — |
| 2013-10-28 | $27.53 | $28.16 | 10,600 | — | — |
| 2013-10-25 | $27.45 | $28.08 | 54,500 | — | — |
| 2013-10-24 | $27.40 | $28.03 | 10,500 | — | — |
| 2013-10-23 | $27.25 | $27.87 | 17,400 | — | — |
| 2013-10-22 | $27.19 | $27.81 | 8,200 | — | — |
| 2013-10-21 | $27.34 | $27.89 | 19,400 | — | — |
| 2013-10-18 | $27.28 | $27.83 | 48,800 | — | — |
| 2013-10-17 | $27.10 | $27.64 | 9,000 | — | — |
| 2013-10-16 | $27.02 | $27.56 | 11,300 | — | — |
| 2013-10-15 | $26.53 | $27.06 | 14,700 | — | — |
| 2013-10-14 | $26.78 | $27.32 | 14,200 | — | — |
| 2013-10-11 | $27.10 | $27.64 | 10,100 | — | — |
| 2013-10-10 | $26.44 | $26.97 | 20,100 | — | — |
| 2013-10-09 | $25.90 | $26.42 | 13,300 | — | — |
| 2013-10-08 | $25.50 | $26.01 | 61,900 | — | — |
| 2013-10-07 | $25.26 | $25.77 | 9,600 | — | — |
| 2013-10-04 | $25.64 | $26.16 | 9,300 | — | — |
| 2013-10-03 | $25.48 | $25.99 | 7,200 | — | — |
| 2013-10-02 | $26.11 | $26.64 | 26,800 | — | — |
| 2013-10-01 | $26.84 | $27.38 | 7,300 | — | — |
| 2013-09-30 | $26.82 | $27.36 | 19,500 | — | — |
| 2013-09-27 | $26.60 | $27.13 | 14,200 | — | — |
| 2013-09-26 | $27.03 | $27.57 | 7,100 | — | — |
| 2013-09-25 | $26.99 | $27.53 | 13,300 | — | — |
| 2013-09-24 | $26.79 | $27.33 | 15,400 | — | — |
| 2013-09-23 | $27.00 | $27.54 | 45,600 | — | — |
| 2013-09-20 | $26.63 | $27.17 | 42,000 | — | — |
| 2013-09-19 | $26.81 | $27.35 | 9,300 | — | — |
| 2013-09-18 | $27.00 | $27.54 | 25,200 | — | — |
| 2013-09-17 | $26.99 | $27.53 | 35,500 | — | — |
| 2013-09-16 | $26.91 | $27.45 | 38,000 | — | — |
| 2013-09-13 | $26.34 | $26.87 | 21,300 | — | — |
| 2013-09-12 | $26.46 | $26.99 | 34,100 | — | — |
| 2013-09-11 | $26.55 | $27.08 | 14,600 | — | — |
| 2013-09-10 | $26.78 | $27.32 | 12,700 | — | — |
| 2013-09-09 | $25.99 | $26.51 | 26,100 | — | — |
| 2013-09-06 | $25.54 | $26.05 | 5,500 | — | — |
| 2013-09-05 | $25.51 | $26.02 | 18,000 | — | — |
| 2013-09-04 | $25.66 | $26.18 | 12,500 | — | — |
| 2013-09-03 | $25.29 | $25.80 | 15,700 | — | — |
| 2013-08-30 | $25.19 | $25.70 | 21,000 | — | — |
| 2013-08-29 | $25.84 | $26.36 | 25,700 | — | — |
| 2013-08-28 | $24.93 | $25.43 | 18,400 | — | — |
| 2013-08-27 | $24.94 | $25.44 | 14,400 | — | — |
| 2013-08-26 | $25.77 | $26.29 | 22,800 | — | — |
| 2013-08-23 | $25.64 | $26.16 | 12,900 | — | — |
| 2013-08-22 | $25.84 | $26.36 | 7,500 | — | — |
| 2013-08-21 | $25.71 | $26.23 | 4,600 | — | — |
| 2013-08-20 | $25.56 | $26.07 | 9,600 | — | — |
| 2013-08-19 | $24.90 | $25.40 | 25,400 | — | — |
| 2013-08-16 | $25.11 | $25.61 | 9,500 | — | — |
| 2013-08-15 | $24.75 | $25.25 | 25,200 | — | — |
| 2013-08-14 | $25.91 | $26.43 | 13,700 | — | — |
| 2013-08-13 | $26.32 | $26.85 | 14,100 | — | — |
| 2013-08-12 | $26.57 | $27.10 | 26,200 | — | — |
| 2013-08-09 | $26.17 | $26.70 | 8,600 | — | — |
| 2013-08-08 | $26.69 | $27.23 | 7,100 | — | — |
| 2013-08-07 | $26.82 | $27.36 | 18,700 | — | — |
| 2013-08-06 | $26.49 | $27.02 | 27,100 | — | — |
| 2013-08-05 | $26.85 | $27.39 | 23,500 | — | — |
| 2013-08-02 | $26.80 | $27.34 | 103,900 | — | — |
| 2013-08-01 | $25.87 | $26.39 | 8,800 | — | — |
| 2013-07-31 | $25.47 | $25.98 | 23,700 | — | — |
| 2013-07-30 | $25.95 | $26.47 | 9,000 | — | — |
| 2013-07-29 | $25.87 | $26.39 | 22,800 | — | — |
| 2013-07-26 | $25.93 | $26.45 | 16,400 | — | — |
| 2013-07-25 | $25.88 | $26.40 | 22,300 | — | — |
| 2013-07-24 | $25.87 | $26.39 | 14,600 | — | — |
| 2013-07-23 | $25.84 | $26.36 | 27,500 | — | — |
| 2013-07-22 | $25.71 | $26.23 | 7,900 | — | — |
| 2013-07-19 | $25.64 | $26.16 | 12,300 | — | — |
| 2013-07-18 | $25.59 | $26.10 | 14,900 | — | — |
| 2013-07-17 | $25.49 | $26.00 | 27,900 | — | — |
| 2013-07-16 | $25.33 | $25.84 | 8,300 | — | — |
| 2013-07-15 | $25.31 | $25.82 | 23,700 | — | — |
| 2013-07-12 | $25.20 | $25.71 | 4,000 | — | — |
| 2013-07-11 | $25.15 | $25.66 | 13,600 | — | — |
| 2013-07-10 | $25.05 | $25.55 | 7,800 | — | — |
| 2013-07-09 | $25.10 | $25.60 | 7,100 | — | — |
| 2013-07-08 | $25.10 | $25.60 | 22,400 | — | — |
| 2013-07-05 | $25.13 | $25.64 | 9,600 | — | — |
| 2013-07-03 | $25.06 | $25.56 | 15,300 | — | — |
| 2013-07-02 | $24.91 | $25.41 | 12,700 | — | — |
| 2013-07-01 | $25.10 | $25.60 | 15,100 | — | — |
| 2013-06-28 | $24.90 | $25.40 | 98,900 | — | — |
| 2013-06-27 | $24.78 | $25.28 | 6,500 | — | — |
| 2013-06-26 | $24.81 | $25.31 | 6,200 | — | — |
| 2013-06-25 | $24.95 | $25.45 | 16,800 | — | — |
| 2013-06-24 | $24.84 | $25.34 | 9,500 | — | — |
| 2013-06-21 | $24.58 | $25.07 | 23,800 | — | — |
| 2013-06-20 | $24.36 | $24.85 | 9,400 | — | — |
| 2013-06-19 | $24.64 | $25.14 | 5,800 | — | — |
| 2013-06-18 | $24.99 | $25.49 | 4,400 | — | — |
| 2013-06-17 | $24.99 | $25.49 | 15,100 | — | — |
| 2013-06-14 | $24.81 | $25.31 | 3,200 | — | — |
| 2013-06-13 | $25.03 | $25.53 | 13,800 | — | — |
| 2013-06-12 | $24.72 | $25.22 | 3,900 | — | — |
| 2013-06-11 | $24.89 | $25.39 | 5,000 | — | — |
| 2013-06-10 | $24.91 | $25.41 | 5,000 | — | — |
| 2013-06-07 | $24.89 | $25.39 | 9,400 | — | — |
| 2013-06-06 | $24.99 | $25.49 | 15,800 | — | — |
| 2013-06-05 | $24.88 | $25.38 | 8,600 | — | — |
| 2013-06-04 | $24.92 | $25.42 | 17,300 | — | — |
| 2013-06-03 | $24.87 | $25.37 | 26,900 | — | — |
| 2013-05-31 | $24.75 | $25.25 | 9,900 | — | — |
| 2013-05-30 | $24.65 | $25.15 | 8,900 | — | — |
| 2013-05-29 | $24.50 | $24.99 | 23,300 | — | — |
| 2013-05-28 | $24.62 | $25.12 | 15,900 | — | — |
| 2013-05-24 | $24.32 | $24.81 | 2,800 | — | — |
| 2013-05-23 | $24.31 | $24.80 | 8,300 | — | — |
| 2013-05-22 | $24.15 | $24.64 | 8,800 | — | — |
| 2013-05-21 | $24.50 | $24.99 | 10,300 | — | — |
| 2013-05-20 | $24.47 | $24.96 | 15,700 | — | — |
| 2013-05-17 | $24.48 | $24.97 | 13,800 | — | — |
| 2013-05-16 | $24.45 | $24.94 | 14,000 | — | — |
| 2013-05-15 | $24.39 | $24.88 | 11,000 | — | — |
| 2013-05-14 | $24.31 | $24.80 | 21,000 | — | — |
| 2013-05-13 | $24.21 | $24.70 | 18,000 | — | — |
| 2013-05-10 | $24.10 | $24.58 | 13,100 | — | — |
| 2013-05-09 | $24.02 | $24.50 | 11,200 | — | — |
| 2013-05-08 | $23.95 | $24.43 | 5,300 | — | — |
| 2013-05-07 | $23.31 | $23.78 | 7,900 | — | — |
| 2013-05-06 | $23.04 | $23.50 | 18,800 | — | — |
| 2013-05-03 | $24.00 | $24.48 | 9,800 | — | — |
| 2013-05-02 | $23.58 | $24.05 | 21,400 | — | — |
| 2013-05-01 | $22.43 | $22.88 | 14,900 | — | — |
| 2013-04-30 | $23.46 | $23.93 | 9,400 | — | — |
| 2013-04-29 | $23.20 | $23.67 | 27,100 | — | — |
| 2013-04-26 | $22.64 | $23.10 | 15,300 | — | — |
| 2013-04-25 | $22.81 | $23.27 | 20,900 | — | — |
| 2013-04-24 | $23.09 | $23.55 | 4,900 | — | — |
| 2013-04-23 | $23.04 | $23.50 | 3,100 | — | — |
| 2013-04-22 | $23.26 | $23.73 | 6,800 | — | — |
| 2013-04-19 | $23.31 | $23.78 | 9,000 | — | — |
| 2013-04-18 | $22.82 | $23.28 | 18,400 | — | — |
| 2013-04-17 | $22.79 | $23.25 | 11,700 | — | — |
| 2013-04-16 | $23.40 | $23.87 | 9,200 | — | — |
| 2013-04-15 | $22.49 | $22.94 | 26,100 | — | — |
| 2013-04-12 | $23.93 | $24.41 | 7,700 | — | — |
| 2013-04-11 | $23.85 | $24.33 | 2,600 | — | — |
| 2013-04-10 | $23.85 | $24.33 | 13,800 | — | — |
| 2013-04-09 | $23.46 | $23.93 | 3,700 | — | — |
| 2013-04-08 | $23.40 | $23.87 | 11,400 | — | — |
| 2013-04-05 | $22.98 | $23.44 | 21,800 | — | — |
| 2013-04-04 | $23.37 | $23.84 | 6,000 | — | — |
| 2013-04-03 | $23.58 | $24.05 | 7,800 | — | — |
| 2013-04-02 | $23.83 | $24.31 | 8,300 | — | — |
| 2013-04-01 | $23.82 | $24.30 | 10,300 | — | — |
| 2013-03-28 | $23.84 | $24.32 | 16,000 | — | — |
| 2013-03-27 | $23.84 | $24.32 | 43,800 | — | — |
| 2013-03-26 | $23.66 | $24.14 | 12,000 | — | — |
| 2013-03-25 | $23.57 | $24.04 | 16,400 | — | — |
| 2013-03-22 | $23.50 | $23.97 | 19,100 | — | — |
| 2013-03-21 | $23.34 | $23.81 | 15,700 | — | — |
| 2013-03-20 | $23.30 | $23.77 | 4,300 | — | — |
| 2013-03-19 | $23.23 | $23.70 | 10,900 | — | — |
| 2013-03-18 | $23.25 | $23.72 | 7,500 | — | — |
| 2013-03-15 | $23.10 | $23.56 | 72,500 | — | — |
| 2013-03-14 | $23.08 | $23.54 | 14,900 | — | — |
| 2013-03-13 | $23.00 | $23.46 | 4,300 | — | — |
| 2013-03-12 | $22.80 | $23.26 | 10,700 | — | — |
| 2013-03-11 | $22.97 | $23.43 | 6,000 | — | — |
| 2013-03-08 | $23.02 | $23.48 | 12,900 | — | — |
| 2013-03-07 | $23.05 | $23.51 | 15,000 | — | — |
| 2013-03-06 | $22.78 | $23.24 | 12,000 | — | — |
| 2013-03-05 | $22.98 | $23.44 | 14,000 | — | — |
| 2013-03-04 | $23.01 | $23.47 | 23,600 | — | — |
| 2013-03-01 | $22.70 | $23.16 | 19,100 | — | — |
| 2013-02-28 | $22.88 | $23.34 | 15,900 | — | — |
| 2013-02-27 | $22.71 | $23.17 | 114,900 | — | — |
| 2013-02-26 | $22.30 | $22.75 | 15,900 | — | — |
| 2013-02-25 | $21.93 | $22.37 | 17,300 | — | — |
| 2013-02-22 | $22.35 | $22.80 | 43,400 | — | — |
| 2013-02-21 | $21.93 | $22.37 | 11,400 | — | — |
| 2013-02-20 | $21.54 | $21.97 | 37,100 | — | — |
| 2013-02-19 | $21.72 | $22.16 | 6,500 | — | — |
| 2013-02-15 | $21.58 | $22.01 | 8,500 | — | — |
| 2013-02-14 | $21.83 | $22.27 | 17,600 | — | — |
| 2013-02-13 | $21.46 | $21.89 | 10,400 | — | — |
| 2013-02-12 | $21.55 | $21.98 | 11,300 | — | — |
| 2013-02-11 | $21.48 | $21.91 | 5,300 | — | — |
| 2013-02-08 | $21.42 | $21.85 | 4,200 | — | — |
| 2013-02-07 | $21.40 | $21.83 | 18,200 | — | — |
| 2013-02-06 | $21.82 | $22.26 | 2,400 | — | — |
| 2013-02-05 | $21.88 | $22.32 | 10,400 | — | — |
| 2013-02-04 | $21.74 | $22.18 | 14,700 | — | — |
| 2013-02-01 | $22.00 | $22.44 | 68,800 | — | — |
| 2013-01-31 | $21.48 | $21.91 | 5,200 | — | — |
| 2013-01-30 | $21.03 | $21.45 | 12,500 | — | — |
| 2013-01-29 | $21.47 | $21.90 | 11,700 | — | — |
| 2013-01-28 | $20.87 | $21.29 | 4,200 | — | — |
| 2013-01-25 | $20.58 | $20.99 | 6,300 | — | — |
| 2013-01-24 | $20.98 | $21.40 | 3,800 | — | — |
| 2013-01-23 | $20.80 | $21.22 | 3,900 | — | — |
| 2013-01-22 | $20.53 | $20.94 | 8,200 | — | — |
| 2013-01-18 | $21.16 | $21.59 | 7,000 | — | — |
| 2013-01-17 | $21.47 | $21.90 | 4,100 | — | — |
| 2013-01-16 | $21.36 | $21.79 | 4,100 | — | — |
| 2013-01-15 | $21.49 | $21.92 | 4,300 | — | — |
| 2013-01-14 | $21.44 | $21.87 | 8,600 | — | — |
| 2013-01-11 | $21.60 | $22.03 | 15,000 | — | — |
| 2013-01-10 | $21.32 | $21.75 | 4,900 | — | — |
| 2013-01-09 | $20.42 | $20.83 | 3,200 | — | — |
| 2013-01-08 | $20.19 | $20.60 | 11,400 | — | — |
| 2013-01-07 | $20.20 | $20.61 | 14,600 | — | — |
| 2013-01-04 | $20.65 | $21.07 | 9,400 | — | — |
| 2013-01-03 | $20.56 | $20.97 | 12,700 | — | — |
| 2013-01-02 | $21.31 | $21.74 | 25,300 | — | — |