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
- 2003-10-07 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 | $26.59 | $27.63 | 37,800 | — | — |
| 2013-12-30 | $26.68 | $27.72 | 16,100 | — | — |
| 2013-12-27 | $26.82 | $27.87 | 16,100 | — | — |
| 2013-12-26 | $27.00 | $28.05 | 15,600 | — | — |
| 2013-12-24 | $26.89 | $27.90 | 31,100 | — | — |
| 2013-12-23 | $26.91 | $27.92 | 79,000 | — | — |
| 2013-12-20 | $27.21 | $28.23 | 453,600 | — | — |
| 2013-12-19 | $23.49 | $24.37 | 15,700 | — | — |
| 2013-12-18 | $23.67 | $24.56 | 18,200 | — | — |
| 2013-12-17 | $23.49 | $24.37 | 12,000 | — | — |
| 2013-12-16 | $23.97 | $24.87 | 15,500 | — | — |
| 2013-12-13 | $23.43 | $24.31 | 21,500 | — | — |
| 2013-12-12 | $23.42 | $24.30 | 13,400 | — | — |
| 2013-12-11 | $23.26 | $24.13 | 18,400 | — | — |
| 2013-12-10 | $23.75 | $24.64 | 38,100 | — | — |
| 2013-12-09 | $23.80 | $24.69 | 59,700 | — | — |
| 2013-12-06 | $24.69 | $25.62 | 31,100 | — | — |
| 2013-12-05 | $25.16 | $26.10 | 11,200 | — | — |
| 2013-12-04 | $25.15 | $26.09 | 20,800 | — | — |
| 2013-12-03 | $25.19 | $26.13 | 30,700 | — | — |
| 2013-12-02 | $25.40 | $26.35 | 31,400 | — | — |
| 2013-11-29 | $26.35 | $27.34 | 23,200 | — | — |
| 2013-11-27 | $25.44 | $26.39 | 41,200 | — | — |
| 2013-11-26 | $24.66 | $25.58 | 34,600 | — | — |
| 2013-11-25 | $24.53 | $25.45 | 27,000 | — | — |
| 2013-11-22 | $24.40 | $25.32 | 27,000 | — | — |
| 2013-11-21 | $24.28 | $25.19 | 21,600 | — | — |
| 2013-11-20 | $24.10 | $25.00 | 28,300 | — | — |
| 2013-11-19 | $24.13 | $25.04 | 41,900 | — | — |
| 2013-11-18 | $23.51 | $24.39 | 47,700 | — | — |
| 2013-11-15 | $23.69 | $24.58 | 44,000 | — | — |
| 2013-11-14 | $24.04 | $24.94 | 15,200 | — | — |
| 2013-11-13 | $23.85 | $24.74 | 44,500 | — | — |
| 2013-11-12 | $24.16 | $25.07 | 32,500 | — | — |
| 2013-11-11 | $24.82 | $25.75 | 41,900 | — | — |
| 2013-11-08 | $24.92 | $25.85 | 16,500 | — | — |
| 2013-11-07 | $24.70 | $25.63 | 23,900 | — | — |
| 2013-11-06 | $25.65 | $26.61 | 14,300 | — | — |
| 2013-11-05 | $25.49 | $26.45 | 14,500 | — | — |
| 2013-11-04 | $25.33 | $26.28 | 50,200 | — | — |
| 2013-11-01 | $25.67 | $26.63 | 47,300 | — | — |
| 2013-10-31 | $26.34 | $27.33 | 18,400 | — | — |
| 2013-10-30 | $26.66 | $27.66 | 23,500 | — | — |
| 2013-10-29 | $26.70 | $27.70 | 64,400 | — | — |
| 2013-10-28 | $26.76 | $27.76 | 30,500 | — | — |
| 2013-10-25 | $26.72 | $27.72 | 44,400 | — | — |
| 2013-10-24 | $26.77 | $27.77 | 43,400 | — | — |
| 2013-10-23 | $27.02 | $28.03 | 22,500 | — | — |
| 2013-10-22 | $27.05 | $28.06 | 17,300 | — | — |
| 2013-10-21 | $26.56 | $27.56 | 25,900 | — | — |
| 2013-10-18 | $26.70 | $27.70 | 27,600 | — | — |
| 2013-10-17 | $26.63 | $27.63 | 21,500 | — | — |
| 2013-10-16 | $26.42 | $27.41 | 31,300 | — | — |
| 2013-10-15 | $26.88 | $27.89 | 39,300 | — | — |
| 2013-10-14 | $27.13 | $28.15 | 30,600 | — | — |
| 2013-10-11 | $26.46 | $27.45 | 46,100 | — | — |
| 2013-10-10 | $25.43 | $26.38 | 29,100 | — | — |
| 2013-10-09 | $24.76 | $25.69 | 13,900 | — | — |
| 2013-10-08 | $24.94 | $25.88 | 23,900 | — | — |
| 2013-10-07 | $25.02 | $25.96 | 11,300 | — | — |
| 2013-10-04 | $25.47 | $26.43 | 15,400 | — | — |
| 2013-10-03 | $24.86 | $25.79 | 17,100 | — | — |
| 2013-10-02 | $25.33 | $26.24 | 21,400 | — | — |
| 2013-10-01 | $25.75 | $26.68 | 23,200 | — | — |
| 2013-09-30 | $25.68 | $26.60 | 13,500 | — | — |
| 2013-09-27 | $25.90 | $26.83 | 23,100 | — | — |
| 2013-09-26 | $25.49 | $26.41 | 18,500 | — | — |
| 2013-09-25 | $25.71 | $26.64 | 17,300 | — | — |
| 2013-09-24 | $26.54 | $27.50 | 47,500 | — | — |
| 2013-09-23 | $26.15 | $27.09 | 43,000 | — | — |
| 2013-09-20 | $25.90 | $26.83 | 60,900 | — | — |
| 2013-09-19 | $24.96 | $25.86 | 44,700 | — | — |
| 2013-09-18 | $25.43 | $26.35 | 39,400 | — | — |
| 2013-09-17 | $24.99 | $25.89 | 74,100 | — | — |
| 2013-09-16 | $23.80 | $24.66 | 47,300 | — | — |
| 2013-09-13 | $23.52 | $24.37 | 40,500 | — | — |
| 2013-09-12 | $23.01 | $23.84 | 83,700 | — | — |
| 2013-09-11 | $22.71 | $23.53 | 34,200 | — | — |
| 2013-09-10 | $22.49 | $23.30 | 43,600 | — | — |
| 2013-09-09 | $22.59 | $23.40 | 30,700 | — | — |
| 2013-09-06 | $22.63 | $23.44 | 56,400 | — | — |
| 2013-09-05 | $22.08 | $22.87 | 12,300 | — | — |
| 2013-09-04 | $21.74 | $22.52 | 19,500 | — | — |
| 2013-09-03 | $21.24 | $22.00 | 27,700 | — | — |
| 2013-08-30 | $21.70 | $22.48 | 42,600 | — | — |
| 2013-08-29 | $22.67 | $23.49 | 38,600 | — | — |
| 2013-08-28 | $21.79 | $22.57 | 33,100 | — | — |
| 2013-08-27 | $21.74 | $22.52 | 27,500 | — | — |
| 2013-08-26 | $21.77 | $22.55 | 14,800 | — | — |
| 2013-08-23 | $21.91 | $22.70 | 23,200 | — | — |
| 2013-08-22 | $21.67 | $22.45 | 24,700 | — | — |
| 2013-08-21 | $20.78 | $21.53 | 20,200 | — | — |
| 2013-08-20 | $20.56 | $21.30 | 25,900 | — | — |
| 2013-08-19 | $20.12 | $20.84 | 34,000 | — | — |
| 2013-08-16 | $21.00 | $21.76 | 56,000 | — | — |
| 2013-08-15 | $21.15 | $21.91 | 41,600 | — | — |
| 2013-08-14 | $22.02 | $22.81 | 25,600 | — | — |
| 2013-08-13 | $22.34 | $23.14 | 15,100 | — | — |
| 2013-08-12 | $22.40 | $23.21 | 11,300 | — | — |
| 2013-08-09 | $22.39 | $23.20 | 21,900 | — | — |
| 2013-08-08 | $21.88 | $22.67 | 26,000 | — | — |
| 2013-08-07 | $22.17 | $22.97 | 20,900 | — | — |
| 2013-08-06 | $22.30 | $23.10 | 15,700 | — | — |
| 2013-08-05 | $22.38 | $23.19 | 10,100 | — | — |
| 2013-08-02 | $22.27 | $23.07 | 7,000 | — | — |
| 2013-08-01 | $22.52 | $23.33 | 18,000 | — | — |
| 2013-07-31 | $22.44 | $23.25 | 36,800 | — | — |
| 2013-07-30 | $22.10 | $22.90 | 33,700 | — | — |
| 2013-07-29 | $21.63 | $22.41 | 9,200 | — | — |
| 2013-07-26 | $21.31 | $22.08 | 32,700 | — | — |
| 2013-07-25 | $21.72 | $22.50 | 37,100 | — | — |
| 2013-07-24 | $21.79 | $22.57 | 47,800 | — | — |
| 2013-07-23 | $21.83 | $22.62 | 21,000 | — | — |
| 2013-07-22 | $21.29 | $22.06 | 18,200 | — | — |
| 2013-07-19 | $21.22 | $21.98 | 20,000 | — | — |
| 2013-07-18 | $21.24 | $22.00 | 30,800 | — | — |
| 2013-07-17 | $21.29 | $22.06 | 28,800 | — | — |
| 2013-07-16 | $21.83 | $22.62 | 20,800 | — | — |
| 2013-07-15 | $21.48 | $22.25 | 33,900 | — | — |
| 2013-07-12 | $21.10 | $21.86 | 7,800 | — | — |
| 2013-07-11 | $21.44 | $22.21 | 37,900 | — | — |
| 2013-07-10 | $21.23 | $21.99 | 32,400 | — | — |
| 2013-07-09 | $21.40 | $22.17 | 23,500 | — | — |
| 2013-07-08 | $21.50 | $22.27 | 47,700 | — | — |
| 2013-07-05 | $22.32 | $23.12 | 15,900 | — | — |
| 2013-07-03 | $21.73 | $22.51 | 12,200 | — | — |
| 2013-07-02 | $21.80 | $22.55 | 20,400 | — | — |
| 2013-07-01 | $21.41 | $22.14 | 48,300 | — | — |
| 2013-06-28 | $20.73 | $21.44 | 91,800 | — | — |
| 2013-06-27 | $20.49 | $21.19 | 33,200 | — | — |
| 2013-06-26 | $19.41 | $20.07 | 21,900 | — | — |
| 2013-06-25 | $19.12 | $19.77 | 40,100 | — | — |
| 2013-06-24 | $19.66 | $20.33 | 22,300 | — | — |
| 2013-06-21 | $20.37 | $21.07 | 55,900 | — | — |
| 2013-06-20 | $20.51 | $21.21 | 30,200 | — | — |
| 2013-06-19 | $20.62 | $21.33 | 13,300 | — | — |
| 2013-06-18 | $20.57 | $21.27 | 16,600 | — | — |
| 2013-06-17 | $20.35 | $21.05 | 24,200 | — | — |
| 2013-06-14 | $20.24 | $20.93 | 25,100 | — | — |
| 2013-06-13 | $20.34 | $21.04 | 35,000 | — | — |
| 2013-06-12 | $20.61 | $21.32 | 52,500 | — | — |
| 2013-06-11 | $20.09 | $20.78 | 61,700 | — | — |
| 2013-06-10 | $19.34 | $20.00 | 14,700 | — | — |
| 2013-06-07 | $19.47 | $20.14 | 17,500 | — | — |
| 2013-06-06 | $19.17 | $19.83 | 24,300 | — | — |
| 2013-06-05 | $19.07 | $19.72 | 17,800 | — | — |
| 2013-06-04 | $19.36 | $20.02 | 31,600 | — | — |
| 2013-06-03 | $19.45 | $20.12 | 42,500 | — | — |
| 2013-05-31 | $19.43 | $20.10 | 21,700 | — | — |
| 2013-05-30 | $19.43 | $20.10 | 12,600 | — | — |
| 2013-05-29 | $19.39 | $20.05 | 30,800 | — | — |
| 2013-05-28 | $19.80 | $20.48 | 19,300 | — | — |
| 2013-05-24 | $19.45 | $20.12 | 8,400 | — | — |
| 2013-05-23 | $19.16 | $19.82 | 13,800 | — | — |
| 2013-05-22 | $19.36 | $20.02 | 20,800 | — | — |
| 2013-05-21 | $19.70 | $20.37 | 7,200 | — | — |
| 2013-05-20 | $19.68 | $20.35 | 10,100 | — | — |
| 2013-05-17 | $19.65 | $20.32 | 35,900 | — | — |
| 2013-05-16 | $19.46 | $20.13 | 21,700 | — | — |
| 2013-05-15 | $19.48 | $20.15 | 19,200 | — | — |
| 2013-05-14 | $19.53 | $20.20 | 15,200 | — | — |
| 2013-05-13 | $19.59 | $20.26 | 9,000 | — | — |
| 2013-05-10 | $19.46 | $20.13 | 7,100 | — | — |
| 2013-05-09 | $19.41 | $20.07 | 28,400 | — | — |
| 2013-05-08 | $19.49 | $20.16 | 48,400 | — | — |
| 2013-05-07 | $19.29 | $19.95 | 31,900 | — | — |
| 2013-05-06 | $19.08 | $19.73 | 16,500 | — | — |
| 2013-05-03 | $19.14 | $19.80 | 20,700 | — | — |
| 2013-05-02 | $18.91 | $19.56 | 9,000 | — | — |
| 2013-05-01 | $18.50 | $19.13 | 45,300 | — | — |
| 2013-04-30 | $18.63 | $19.27 | 36,300 | — | — |
| 2013-04-29 | $19.07 | $19.72 | 8,800 | — | — |
| 2013-04-26 | $18.70 | $19.34 | 14,100 | — | — |
| 2013-04-25 | $18.90 | $19.55 | 10,000 | — | — |
| 2013-04-24 | $18.73 | $19.37 | 16,900 | — | — |
| 2013-04-23 | $18.62 | $19.26 | 28,300 | — | — |
| 2013-04-22 | $18.49 | $19.12 | 24,700 | — | — |
| 2013-04-19 | $18.70 | $19.34 | 29,600 | — | — |
| 2013-04-18 | $18.44 | $19.07 | 47,100 | — | — |
| 2013-04-17 | $17.70 | $18.31 | 50,400 | — | — |
| 2013-04-16 | $18.33 | $18.96 | 45,000 | — | — |
| 2013-04-15 | $18.12 | $18.74 | 48,200 | — | — |
| 2013-04-12 | $19.20 | $19.86 | 13,200 | — | — |
| 2013-04-11 | $19.24 | $19.90 | 21,600 | — | — |
| 2013-04-10 | $19.32 | $19.98 | 21,600 | — | — |
| 2013-04-09 | $19.45 | $20.12 | 20,700 | — | — |
| 2013-04-08 | $19.31 | $19.97 | 22,000 | — | — |
| 2013-04-05 | $19.06 | $19.71 | 28,500 | — | — |
| 2013-04-04 | $19.27 | $19.93 | 15,600 | — | — |
| 2013-04-03 | $18.90 | $19.51 | 25,100 | — | — |
| 2013-04-02 | $19.44 | $20.07 | 57,500 | — | — |
| 2013-04-01 | $19.67 | $20.30 | 74,800 | — | — |
| 2013-03-28 | $19.32 | $19.94 | 47,900 | — | — |
| 2013-03-27 | $19.08 | $19.69 | 25,300 | — | — |
| 2013-03-26 | $19.00 | $19.61 | 7,600 | — | — |
| 2013-03-25 | $18.78 | $19.38 | 51,700 | — | — |
| 2013-03-22 | $19.03 | $19.64 | 6,000 | — | — |
| 2013-03-21 | $19.04 | $19.65 | 15,500 | — | — |
| 2013-03-20 | $19.20 | $19.82 | 11,400 | — | — |
| 2013-03-19 | $18.93 | $19.54 | 12,000 | — | — |
| 2013-03-18 | $18.97 | $19.58 | 33,000 | — | — |
| 2013-03-15 | $18.60 | $19.20 | 120,900 | — | — |
| 2013-03-14 | $18.66 | $19.26 | 38,500 | — | — |
| 2013-03-13 | $18.92 | $19.53 | 50,300 | — | — |
| 2013-03-12 | $19.07 | $19.68 | 17,700 | — | — |
| 2013-03-11 | $19.72 | $20.36 | 17,100 | — | — |
| 2013-03-08 | $19.75 | $20.39 | 41,200 | — | — |
| 2013-03-07 | $19.66 | $20.29 | 19,300 | — | — |
| 2013-03-06 | $19.49 | $20.12 | 9,400 | — | — |
| 2013-03-05 | $19.70 | $20.33 | 19,700 | — | — |
| 2013-03-04 | $19.39 | $20.01 | 20,400 | — | — |
| 2013-03-01 | $19.33 | $19.95 | 30,500 | — | — |
| 2013-02-28 | $19.71 | $20.34 | 190,400 | — | — |
| 2013-02-27 | $19.69 | $20.32 | 27,300 | — | — |
| 2013-02-26 | $19.88 | $20.52 | 49,900 | — | — |
| 2013-02-25 | $19.22 | $19.84 | 32,600 | — | — |
| 2013-02-22 | $19.93 | $20.57 | 48,000 | — | — |
| 2013-02-21 | $19.68 | $20.31 | 32,400 | — | — |
| 2013-02-20 | $19.70 | $20.33 | 104,700 | — | — |
| 2013-02-19 | $19.40 | $20.02 | 120,900 | — | — |
| 2013-02-15 | $18.74 | $19.34 | 121,200 | — | — |
| 2013-02-14 | $18.60 | $19.20 | 546,700 | — | — |
| 2013-02-13 | $18.85 | $19.46 | 34,800 | — | — |
| 2013-02-12 | $20.06 | $20.71 | 13,900 | — | — |
| 2013-02-11 | $20.23 | $20.88 | 16,800 | — | — |
| 2013-02-08 | $20.25 | $20.90 | 7,900 | — | — |
| 2013-02-07 | $20.08 | $20.73 | 3,900 | — | — |
| 2013-02-06 | $20.75 | $21.42 | 13,200 | — | — |
| 2013-02-05 | $20.65 | $21.32 | 5,400 | — | — |
| 2013-02-04 | $20.26 | $20.91 | 20,000 | — | — |
| 2013-02-01 | $21.95 | $22.66 | 19,100 | — | — |
| 2013-01-31 | $21.75 | $22.45 | 14,300 | — | — |
| 2013-01-30 | $21.17 | $21.85 | 25,300 | — | — |
| 2013-01-29 | $22.12 | $22.83 | 16,100 | — | — |
| 2013-01-28 | $21.90 | $22.61 | 9,200 | — | — |
| 2013-01-25 | $21.36 | $22.05 | 7,600 | — | — |
| 2013-01-24 | $21.90 | $22.61 | 8,100 | — | — |
| 2013-01-23 | $21.72 | $22.42 | 22,500 | — | — |
| 2013-01-22 | $21.80 | $22.50 | 26,900 | — | — |
| 2013-01-18 | $21.32 | $22.01 | 9,400 | — | — |
| 2013-01-17 | $21.86 | $22.56 | 12,600 | — | — |
| 2013-01-16 | $21.20 | $21.88 | 14,600 | — | — |
| 2013-01-15 | $20.39 | $21.05 | 23,600 | — | — |
| 2013-01-14 | $21.91 | $22.62 | 14,900 | — | — |
| 2013-01-11 | $21.30 | $21.99 | 21,800 | — | — |
| 2013-01-10 | $21.39 | $22.08 | 5,100 | — | — |
| 2013-01-09 | $21.50 | $22.19 | 8,000 | — | — |
| 2013-01-08 | $21.23 | $21.91 | 13,600 | — | — |
| 2013-01-07 | $21.40 | $22.09 | 8,500 | — | — |
| 2013-01-04 | $21.45 | $22.14 | 16,900 | — | — |
| 2013-01-03 | $19.77 | $20.41 | 14,100 | — | — |
| 2013-01-02 | $19.95 | $20.59 | 29,600 | — | — |