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
- 2004-08-12 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 | $26.28 | $44.89 | 175,475 | — | — |
| 2013-12-30 | $26.04 | $44.48 | 73,275 | — | — |
| 2013-12-27 | $26.16 | $44.68 | 117,275 | — | — |
| 2013-12-26 | $26.32 | $44.96 | 122,000 | — | — |
| 2013-12-24 | $26.12 | $44.62 | 34,750 | — | — |
| 2013-12-23 | $25.88 | $44.21 | 176,475 | — | — |
| 2013-12-20 | $26.40 | $45.09 | 1,409,025 | — | — |
| 2013-12-19 | $25.44 | $43.45 | 185,175 | — | — |
| 2013-12-18 | $26.36 | $45.03 | 251,025 | — | — |
| 2013-12-17 | $25.52 | $43.59 | 188,875 | — | — |
| 2013-12-16 | $24.96 | $42.63 | 182,600 | — | — |
| 2013-12-13 | $24.76 | $42.29 | 146,175 | — | — |
| 2013-12-12 | $24.64 | $42.09 | 384,500 | — | — |
| 2013-12-11 | $24.56 | $41.95 | 134,825 | — | — |
| 2013-12-10 | $25.32 | $43.25 | 119,675 | — | — |
| 2013-12-09 | $25.40 | $43.39 | 159,250 | — | — |
| 2013-12-06 | $25.60 | $43.73 | 139,850 | — | — |
| 2013-12-05 | $25.28 | $43.18 | 93,650 | — | — |
| 2013-12-04 | $25.48 | $43.52 | 160,700 | — | — |
| 2013-12-03 | $25.52 | $43.59 | 139,900 | — | — |
| 2013-12-02 | $25.32 | $43.25 | 176,125 | — | — |
| 2013-11-29 | $26.20 | $44.75 | 96,500 | — | — |
| 2013-11-27 | $26.36 | $45.03 | 94,125 | — | — |
| 2013-11-26 | $26.20 | $44.75 | 162,775 | — | — |
| 2013-11-25 | $26.00 | $44.41 | 71,875 | — | — |
| 2013-11-22 | $26.40 | $45.09 | 157,625 | — | — |
| 2013-11-21 | $26.48 | $45.23 | 145,925 | — | — |
| 2013-11-20 | $26.44 | $45.16 | 285,750 | — | — |
| 2013-11-19 | $26.80 | $45.78 | 928,200 | — | — |
| 2013-11-18 | $27.00 | $46.12 | 205,925 | — | — |
| 2013-11-15 | $27.20 | $46.46 | 617,800 | — | — |
| 2013-11-14 | $26.88 | $45.91 | 237,825 | — | — |
| 2013-11-13 | $26.24 | $44.82 | 182,650 | — | — |
| 2013-11-12 | $25.60 | $43.73 | 337,800 | — | — |
| 2013-11-11 | $25.16 | $42.98 | 262,000 | — | — |
| 2013-11-08 | $24.92 | $42.57 | 352,250 | — | — |
| 2013-11-07 | $25.56 | $43.66 | 3,458,700 | — | — |
| 2013-11-06 | $24.64 | $42.09 | 266,475 | — | — |
| 2013-11-05 | $26.44 | $45.16 | 124,875 | — | — |
| 2013-11-04 | $26.60 | $45.44 | 198,300 | — | — |
| 2013-11-01 | $25.48 | $43.52 | 316,600 | — | — |
| 2013-10-31 | $25.60 | $43.73 | 149,375 | — | — |
| 2013-10-30 | $25.68 | $43.86 | 115,000 | — | — |
| 2013-10-29 | $25.60 | $43.73 | 55,175 | — | — |
| 2013-10-28 | $25.84 | $44.14 | 88,900 | — | — |
| 2013-10-25 | $26.00 | $44.41 | 64,200 | — | — |
| 2013-10-24 | $25.68 | $43.86 | 91,750 | — | — |
| 2013-10-23 | $25.44 | $43.45 | 107,450 | — | — |
| 2013-10-22 | $25.20 | $43.04 | 78,175 | — | — |
| 2013-10-21 | $24.84 | $42.43 | 73,950 | — | — |
| 2013-10-18 | $24.84 | $42.43 | 87,075 | — | — |
| 2013-10-17 | $24.96 | $42.63 | 108,400 | — | — |
| 2013-10-16 | $24.68 | $42.16 | 89,450 | — | — |
| 2013-10-15 | $24.64 | $42.09 | 88,950 | — | — |
| 2013-10-14 | $24.52 | $41.88 | 103,250 | — | — |
| 2013-10-11 | $24.32 | $41.54 | 107,025 | — | — |
| 2013-10-10 | $24.32 | $41.54 | 67,225 | — | — |
| 2013-10-09 | $23.60 | $40.31 | 47,600 | — | — |
| 2013-10-08 | $23.92 | $40.86 | 101,850 | — | — |
| 2013-10-07 | $23.92 | $40.86 | 41,250 | — | — |
| 2013-10-04 | $23.76 | $40.58 | 51,075 | — | — |
| 2013-10-03 | $23.80 | $40.65 | 115,150 | — | — |
| 2013-10-02 | $24.12 | $41.20 | 74,750 | — | — |
| 2013-10-01 | $24.16 | $40.86 | 126,675 | — | — |
| 2013-09-30 | $23.72 | $40.11 | 125,700 | — | — |
| 2013-09-27 | $23.68 | $40.05 | 61,050 | — | — |
| 2013-09-26 | $23.80 | $40.25 | 100,900 | — | — |
| 2013-09-25 | $23.76 | $40.18 | 74,225 | — | — |
| 2013-09-24 | $23.60 | $39.91 | 83,700 | — | — |
| 2013-09-23 | $23.76 | $40.18 | 83,025 | — | — |
| 2013-09-20 | $23.84 | $40.32 | 268,250 | — | — |
| 2013-09-19 | $24.32 | $41.13 | 62,550 | — | — |
| 2013-09-18 | $24.40 | $41.26 | 122,275 | — | — |
| 2013-09-17 | $23.36 | $39.51 | 60,925 | — | — |
| 2013-09-16 | $23.24 | $39.30 | 76,475 | — | — |
| 2013-09-13 | $22.88 | $38.69 | 103,350 | — | — |
| 2013-09-12 | $23.00 | $38.90 | 70,675 | — | — |
| 2013-09-11 | $23.52 | $39.78 | 88,075 | — | — |
| 2013-09-10 | $23.80 | $40.25 | 67,050 | — | — |
| 2013-09-09 | $23.84 | $40.32 | 107,650 | — | — |
| 2013-09-06 | $23.32 | $39.44 | 131,250 | — | — |
| 2013-09-05 | $23.24 | $39.30 | 129,900 | — | — |
| 2013-09-04 | $23.32 | $39.44 | 100,425 | — | — |
| 2013-09-03 | $22.92 | $38.76 | 152,925 | — | — |
| 2013-08-30 | $23.08 | $39.03 | 184,325 | — | — |
| 2013-08-29 | $23.56 | $39.84 | 117,350 | — | — |
| 2013-08-28 | $23.88 | $40.38 | 699,475 | — | — |
| 2013-08-27 | $23.88 | $40.38 | 304,900 | — | — |
| 2013-08-26 | $23.88 | $40.38 | 252,250 | — | — |
| 2013-08-23 | $23.68 | $40.05 | 117,025 | — | — |
| 2013-08-22 | $23.40 | $39.57 | 296,450 | — | — |
| 2013-08-21 | $23.12 | $39.10 | 165,025 | — | — |
| 2013-08-20 | $23.12 | $39.10 | 421,500 | — | — |
| 2013-08-19 | $22.84 | $38.63 | 502,250 | — | — |
| 2013-08-16 | $22.96 | $38.83 | 337,275 | — | — |
| 2013-08-15 | $22.92 | $38.76 | 416,875 | — | — |
| 2013-08-14 | $22.80 | $38.56 | 116,250 | — | — |
| 2013-08-13 | $22.44 | $37.95 | 103,650 | — | — |
| 2013-08-12 | $22.44 | $37.95 | 75,925 | — | — |
| 2013-08-09 | $22.44 | $37.95 | 301,300 | — | — |
| 2013-08-08 | $22.68 | $38.36 | 69,275 | — | — |
| 2013-08-07 | $22.84 | $38.63 | 58,950 | — | — |
| 2013-08-06 | $22.84 | $38.63 | 62,950 | — | — |
| 2013-08-05 | $22.72 | $38.42 | 94,500 | — | — |
| 2013-08-02 | $22.80 | $38.56 | 50,725 | — | — |
| 2013-08-01 | $22.76 | $38.49 | 124,075 | — | — |
| 2013-07-31 | $23.08 | $39.03 | 123,325 | — | — |
| 2013-07-30 | $23.64 | $39.98 | 56,025 | — | — |
| 2013-07-29 | $23.48 | $39.71 | 82,150 | — | — |
| 2013-07-26 | $24.00 | $40.59 | 66,525 | — | — |
| 2013-07-25 | $23.96 | $40.52 | 79,200 | — | — |
| 2013-07-24 | $23.80 | $40.25 | 104,425 | — | — |
| 2013-07-23 | $24.64 | $41.67 | 68,900 | — | — |
| 2013-07-22 | $24.48 | $41.40 | 55,575 | — | — |
| 2013-07-19 | $24.08 | $40.72 | 66,650 | — | — |
| 2013-07-18 | $23.96 | $40.52 | 354,850 | — | — |
| 2013-07-17 | $24.00 | $40.59 | 132,650 | — | — |
| 2013-07-16 | $23.88 | $40.38 | 133,825 | — | — |
| 2013-07-15 | $23.96 | $40.52 | 184,375 | — | — |
| 2013-07-12 | $23.96 | $40.52 | 138,800 | — | — |
| 2013-07-11 | $23.96 | $40.52 | 173,325 | — | — |
| 2013-07-10 | $23.88 | $40.38 | 136,550 | — | — |
| 2013-07-09 | $23.88 | $40.38 | 252,775 | — | — |
| 2013-07-08 | $23.80 | $40.25 | 118,550 | — | — |
| 2013-07-05 | $23.60 | $39.91 | 86,500 | — | — |
| 2013-07-03 | $23.52 | $39.78 | 124,400 | — | — |
| 2013-07-02 | $24.00 | $40.59 | 133,025 | — | — |
| 2013-07-01 | $24.00 | $40.18 | 108,675 | — | — |
| 2013-06-28 | $24.12 | $40.38 | 450,650 | — | — |
| 2013-06-27 | $23.40 | $39.18 | 111,225 | — | — |
| 2013-06-26 | $22.20 | $37.17 | 148,300 | — | — |
| 2013-06-25 | $22.12 | $37.03 | 150,300 | — | — |
| 2013-06-24 | $21.64 | $36.23 | 241,200 | — | — |
| 2013-06-21 | $22.24 | $37.24 | 293,100 | — | — |
| 2013-06-20 | $22.12 | $37.03 | 103,200 | — | — |
| 2013-06-19 | $23.44 | $39.24 | 81,775 | — | — |
| 2013-06-18 | $24.08 | $40.32 | 133,125 | — | — |
| 2013-06-17 | $24.04 | $40.25 | 99,775 | — | — |
| 2013-06-14 | $23.96 | $40.11 | 85,200 | — | — |
| 2013-06-13 | $24.04 | $40.25 | 56,100 | — | — |
| 2013-06-12 | $23.68 | $39.65 | 104,025 | — | — |
| 2013-06-11 | $24.00 | $40.18 | 94,750 | — | — |
| 2013-06-10 | $24.36 | $40.78 | 59,950 | — | — |
| 2013-06-07 | $24.56 | $41.12 | 141,350 | — | — |
| 2013-06-06 | $24.16 | $40.45 | 78,600 | — | — |
| 2013-06-05 | $23.72 | $39.71 | 72,775 | — | — |
| 2013-06-04 | $24.08 | $40.32 | 89,850 | — | — |
| 2013-06-03 | $24.60 | $41.19 | 153,525 | — | — |
| 2013-05-31 | $24.28 | $40.65 | 214,575 | — | — |
| 2013-05-30 | $24.64 | $41.25 | 135,275 | — | — |
| 2013-05-29 | $25.04 | $41.92 | 89,550 | — | — |
| 2013-05-28 | $26.16 | $43.80 | 143,325 | — | — |
| 2013-05-24 | $26.04 | $43.60 | 59,925 | — | — |
| 2013-05-23 | $26.28 | $44.00 | 578,825 | — | — |
| 2013-05-22 | $27.04 | $45.27 | 139,850 | — | — |
| 2013-05-21 | $27.24 | $45.61 | 153,025 | — | — |
| 2013-05-20 | $26.80 | $44.87 | 74,425 | — | — |
| 2013-05-17 | $26.80 | $44.87 | 110,550 | — | — |
| 2013-05-16 | $26.56 | $44.47 | 136,350 | — | — |
| 2013-05-15 | $26.68 | $44.67 | 106,800 | — | — |
| 2013-05-14 | $26.40 | $44.20 | 116,600 | — | — |
| 2013-05-13 | $26.72 | $44.74 | 144,350 | — | — |
| 2013-05-10 | $26.08 | $43.66 | 80,200 | — | — |
| 2013-05-09 | $25.84 | $43.26 | 102,775 | — | — |
| 2013-05-08 | $26.08 | $43.66 | 177,100 | — | — |
| 2013-05-07 | $26.00 | $43.53 | 193,000 | — | — |
| 2013-05-06 | $25.96 | $43.46 | 189,000 | — | — |
| 2013-05-03 | $26.08 | $43.66 | 221,325 | — | — |
| 2013-05-02 | $26.24 | $43.93 | 137,800 | — | — |
| 2013-05-01 | $26.00 | $43.53 | 177,675 | — | — |
| 2013-04-30 | $26.40 | $44.20 | 543,375 | — | — |
| 2013-04-29 | $26.28 | $44.00 | 164,100 | — | — |
| 2013-04-26 | $26.20 | $43.87 | 141,250 | — | — |
| 2013-04-25 | $26.00 | $43.53 | 174,050 | — | — |
| 2013-04-24 | $26.00 | $43.53 | 144,500 | — | — |
| 2013-04-23 | $25.80 | $43.20 | 262,675 | — | — |
| 2013-04-22 | $25.88 | $43.33 | 239,525 | — | — |
| 2013-04-19 | $26.28 | $44.00 | 281,275 | — | — |
| 2013-04-18 | $25.24 | $42.26 | 125,725 | — | — |
| 2013-04-17 | $25.20 | $42.19 | 327,225 | — | — |
| 2013-04-16 | $25.88 | $43.33 | 268,800 | — | — |
| 2013-04-15 | $25.72 | $43.06 | 400,675 | — | — |
| 2013-04-12 | $26.28 | $44.00 | 291,550 | — | — |
| 2013-04-11 | $26.56 | $44.47 | 355,125 | — | — |
| 2013-04-10 | $26.36 | $44.13 | 372,600 | — | — |
| 2013-04-09 | $26.20 | $43.87 | 2,506,250 | — | — |
| 2013-04-08 | $26.88 | $45.00 | 127,025 | — | — |
| 2013-04-05 | $27.20 | $45.54 | 406,625 | — | — |
| 2013-04-04 | $26.56 | $44.47 | 277,475 | — | — |
| 2013-04-03 | $26.40 | $44.20 | 286,875 | — | — |
| 2013-04-02 | $26.40 | $43.80 | 203,850 | — | — |
| 2013-04-01 | $26.76 | $44.40 | 95,550 | — | — |
| 2013-03-28 | $26.96 | $44.73 | 187,450 | — | — |
| 2013-03-27 | $26.84 | $44.53 | 81,850 | — | — |
| 2013-03-26 | $26.96 | $44.73 | 101,650 | — | — |
| 2013-03-25 | $26.76 | $44.40 | 75,200 | — | — |
| 2013-03-22 | $26.68 | $44.26 | 31,275 | — | — |
| 2013-03-21 | $26.24 | $43.53 | 49,450 | — | — |
| 2013-03-20 | $26.68 | $44.26 | 30,975 | — | — |
| 2013-03-19 | $26.56 | $44.06 | 54,575 | — | — |
| 2013-03-18 | $26.64 | $44.20 | 52,700 | — | — |
| 2013-03-15 | $26.64 | $44.20 | 185,450 | — | — |
| 2013-03-14 | $27.00 | $44.79 | 43,300 | — | — |
| 2013-03-13 | $26.84 | $44.53 | 35,850 | — | — |
| 2013-03-12 | $26.72 | $44.33 | 44,825 | — | — |
| 2013-03-11 | $27.36 | $45.39 | 39,725 | — | — |
| 2013-03-08 | $27.16 | $45.06 | 72,850 | — | — |
| 2013-03-07 | $27.32 | $45.32 | 66,975 | — | — |
| 2013-03-06 | $27.20 | $45.13 | 51,025 | — | — |
| 2013-03-05 | $26.96 | $44.73 | 66,500 | — | — |
| 2013-03-04 | $27.16 | $45.06 | 53,825 | — | — |
| 2013-03-01 | $27.12 | $44.99 | 111,825 | — | — |
| 2013-02-28 | $26.36 | $43.73 | 134,250 | — | — |
| 2013-02-27 | $25.72 | $42.67 | 61,975 | — | — |
| 2013-02-26 | $25.28 | $41.94 | 113,025 | — | — |
| 2013-02-25 | $25.48 | $42.27 | 68,450 | — | — |
| 2013-02-22 | $25.96 | $43.07 | 119,175 | — | — |
| 2013-02-21 | $25.52 | $42.34 | 119,375 | — | — |
| 2013-02-20 | $25.60 | $42.47 | 130,775 | — | — |
| 2013-02-19 | $25.72 | $42.67 | 80,400 | — | — |
| 2013-02-15 | $25.60 | $42.47 | 116,300 | — | — |
| 2013-02-14 | $25.00 | $41.48 | 87,975 | — | — |
| 2013-02-13 | $25.28 | $41.94 | 46,700 | — | — |
| 2013-02-12 | $25.28 | $41.94 | 92,750 | — | — |
| 2013-02-11 | $24.72 | $41.01 | 107,750 | — | — |
| 2013-02-08 | $25.20 | $41.81 | 114,475 | — | — |
| 2013-02-07 | $24.80 | $41.14 | 48,925 | — | — |
| 2013-02-06 | $24.76 | $41.08 | 33,250 | — | — |
| 2013-02-05 | $24.68 | $40.94 | 88,225 | — | — |
| 2013-02-04 | $24.68 | $40.94 | 46,650 | — | — |
| 2013-02-01 | $24.68 | $40.94 | 93,950 | — | — |
| 2013-01-31 | $24.20 | $40.15 | 105,075 | — | — |
| 2013-01-30 | $23.48 | $38.95 | 77,375 | — | — |
| 2013-01-29 | $23.84 | $39.55 | 73,075 | — | — |
| 2013-01-28 | $23.72 | $39.35 | 55,700 | — | — |
| 2013-01-25 | $23.60 | $39.15 | 37,100 | — | — |
| 2013-01-24 | $23.48 | $38.95 | 27,425 | — | — |
| 2013-01-23 | $23.12 | $38.36 | 80,425 | — | — |
| 2013-01-22 | $23.16 | $38.42 | 35,525 | — | — |
| 2013-01-18 | $22.96 | $38.09 | 49,900 | — | — |
| 2013-01-17 | $23.04 | $38.22 | 36,575 | — | — |
| 2013-01-16 | $22.96 | $38.09 | 46,925 | — | — |
| 2013-01-15 | $23.28 | $38.62 | 140,400 | — | — |
| 2013-01-14 | $23.08 | $38.29 | 56,925 | — | — |
| 2013-01-11 | $22.48 | $37.29 | 96,425 | — | — |
| 2013-01-10 | $22.48 | $37.29 | 46,000 | — | — |
| 2013-01-09 | $22.48 | $37.29 | 59,225 | — | — |
| 2013-01-08 | $22.40 | $37.16 | 40,825 | — | — |
| 2013-01-07 | $22.56 | $37.43 | 47,950 | — | — |
| 2013-01-04 | $22.16 | $36.76 | 72,525 | — | — |
| 2013-01-03 | $22.20 | $36.83 | 99,250 | — | — |
| 2013-01-02 | $22.00 | $36.50 | 103,600 | — | — |