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
- 1998-04-23 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 | $29.37 | $29.37 | 625,600 | — | — |
| 2013-12-30 | $29.40 | $29.40 | 526,400 | — | — |
| 2013-12-27 | $29.62 | $29.62 | 588,000 | — | — |
| 2013-12-26 | $30.33 | $30.33 | 390,400 | — | — |
| 2013-12-24 | $30.40 | $30.40 | 207,200 | — | — |
| 2013-12-23 | $30.24 | $30.24 | 416,800 | — | — |
| 2013-12-20 | $30.11 | $30.11 | 821,200 | — | — |
| 2013-12-19 | $29.60 | $29.60 | 297,600 | — | — |
| 2013-12-18 | $30.04 | $30.04 | 453,600 | — | — |
| 2013-12-17 | $29.84 | $29.84 | 253,600 | — | — |
| 2013-12-16 | $30.04 | $30.04 | 254,400 | — | — |
| 2013-12-13 | $29.94 | $29.94 | 278,000 | — | — |
| 2013-12-12 | $29.61 | $29.61 | 241,600 | — | — |
| 2013-12-11 | $29.54 | $29.54 | 270,400 | — | — |
| 2013-12-10 | $29.87 | $29.87 | 405,600 | — | — |
| 2013-12-09 | $30.41 | $30.41 | 302,800 | — | — |
| 2013-12-06 | $30.59 | $30.59 | 277,200 | — | — |
| 2013-12-05 | $29.56 | $29.56 | 279,600 | — | — |
| 2013-12-04 | $29.48 | $29.48 | 306,800 | — | — |
| 2013-12-03 | $29.83 | $29.83 | 308,800 | — | — |
| 2013-12-02 | $29.82 | $29.82 | 201,200 | — | — |
| 2013-11-29 | $30.07 | $30.07 | 162,800 | — | — |
| 2013-11-27 | $30.20 | $30.20 | 306,400 | — | — |
| 2013-11-26 | $30.20 | $30.20 | 453,600 | — | — |
| 2013-11-25 | $29.54 | $29.54 | 424,400 | — | — |
| 2013-11-22 | $29.38 | $29.38 | 250,000 | — | — |
| 2013-11-21 | $29.05 | $29.05 | 308,400 | — | — |
| 2013-11-20 | $28.50 | $28.50 | 354,400 | — | — |
| 2013-11-19 | $28.66 | $28.66 | 395,200 | — | — |
| 2013-11-18 | $28.55 | $28.55 | 340,000 | — | — |
| 2013-11-15 | $27.76 | $27.76 | 410,800 | — | — |
| 2013-11-14 | $27.97 | $27.97 | 308,400 | — | — |
| 2013-11-13 | $28.03 | $28.03 | 235,600 | — | — |
| 2013-11-12 | $28.15 | $28.15 | 418,400 | — | — |
| 2013-11-11 | $27.28 | $27.28 | 442,400 | — | — |
| 2013-11-08 | $27.52 | $27.52 | 367,200 | — | — |
| 2013-11-07 | $26.40 | $26.40 | 461,600 | — | — |
| 2013-11-06 | $27.01 | $27.01 | 387,600 | — | — |
| 2013-11-05 | $26.79 | $26.79 | 222,800 | — | — |
| 2013-11-04 | $27.01 | $27.01 | 399,600 | — | — |
| 2013-11-01 | $26.53 | $26.53 | 484,000 | — | — |
| 2013-10-31 | $26.63 | $26.63 | 617,200 | — | — |
| 2013-10-30 | $26.76 | $26.76 | 613,200 | — | — |
| 2013-10-29 | $27.33 | $27.33 | 645,200 | — | — |
| 2013-10-28 | $26.99 | $26.99 | 448,400 | — | — |
| 2013-10-25 | $27.08 | $27.08 | 453,200 | — | — |
| 2013-10-24 | $26.77 | $26.77 | 848,000 | — | — |
| 2013-10-23 | $27.43 | $27.43 | 1,287,200 | — | — |
| 2013-10-22 | $23.82 | $23.82 | 391,600 | — | — |
| 2013-10-21 | $23.68 | $23.68 | 262,800 | — | — |
| 2013-10-18 | $23.76 | $23.76 | 546,400 | — | — |
| 2013-10-17 | $23.78 | $23.78 | 227,600 | — | — |
| 2013-10-16 | $23.66 | $23.66 | 224,000 | — | — |
| 2013-10-15 | $23.63 | $23.63 | 323,600 | — | — |
| 2013-10-14 | $23.80 | $23.80 | 318,800 | — | — |
| 2013-10-11 | $23.83 | $23.83 | 272,400 | — | — |
| 2013-10-10 | $23.24 | $23.24 | 288,400 | — | — |
| 2013-10-09 | $22.88 | $22.88 | 422,800 | — | — |
| 2013-10-08 | $23.09 | $23.09 | 291,600 | — | — |
| 2013-10-07 | $23.44 | $23.44 | 231,600 | — | — |
| 2013-10-04 | $23.95 | $23.95 | 184,000 | — | — |
| 2013-10-03 | $23.95 | $23.95 | 211,200 | — | — |
| 2013-10-02 | $24.26 | $24.26 | 163,600 | — | — |
| 2013-10-01 | $24.13 | $24.13 | 271,200 | — | — |
| 2013-09-30 | $23.86 | $23.86 | 216,400 | — | — |
| 2013-09-27 | $23.73 | $23.73 | 140,400 | — | — |
| 2013-09-26 | $24.01 | $24.01 | 267,600 | — | — |
| 2013-09-25 | $23.64 | $23.64 | 289,600 | — | — |
| 2013-09-24 | $23.78 | $23.78 | 219,200 | — | — |
| 2013-09-23 | $23.47 | $23.47 | 116,800 | — | — |
| 2013-09-20 | $23.40 | $23.40 | 582,800 | — | — |
| 2013-09-19 | $23.24 | $23.24 | 106,400 | — | — |
| 2013-09-18 | $23.25 | $23.25 | 267,200 | — | — |
| 2013-09-17 | $23.06 | $23.06 | 305,600 | — | — |
| 2013-09-16 | $23.16 | $23.16 | 364,400 | — | — |
| 2013-09-13 | $23.13 | $23.13 | 135,200 | — | — |
| 2013-09-12 | $23.05 | $23.05 | 205,200 | — | — |
| 2013-09-11 | $23.16 | $23.16 | 188,800 | — | — |
| 2013-09-10 | $23.13 | $23.13 | 411,600 | — | — |
| 2013-09-09 | $22.75 | $22.75 | 470,800 | — | — |
| 2013-09-06 | $22.10 | $22.10 | 359,200 | — | — |
| 2013-09-05 | $22.17 | $22.17 | 244,400 | — | — |
| 2013-09-04 | $21.80 | $21.80 | 622,400 | — | — |
| 2013-09-03 | $21.91 | $21.91 | 215,200 | — | — |
| 2013-08-30 | $21.88 | $21.88 | 329,200 | — | — |
| 2013-08-29 | $22.26 | $22.26 | 238,400 | — | — |
| 2013-08-28 | $22.11 | $22.11 | 249,200 | — | — |
| 2013-08-27 | $22.20 | $22.20 | 283,600 | — | — |
| 2013-08-26 | $22.72 | $22.72 | 218,000 | — | — |
| 2013-08-23 | $22.70 | $22.70 | 207,600 | — | — |
| 2013-08-22 | $22.80 | $22.80 | 161,200 | — | — |
| 2013-08-21 | $22.24 | $22.24 | 218,000 | — | — |
| 2013-08-20 | $22.72 | $22.72 | 366,000 | — | — |
| 2013-08-19 | $22.11 | $22.11 | 211,600 | — | — |
| 2013-08-16 | $21.98 | $21.98 | 252,000 | — | — |
| 2013-08-15 | $21.82 | $21.82 | 299,200 | — | — |
| 2013-08-14 | $22.46 | $22.46 | 244,800 | — | — |
| 2013-08-13 | $22.62 | $22.62 | 221,600 | — | — |
| 2013-08-12 | $22.52 | $22.52 | 181,200 | — | — |
| 2013-08-09 | $22.46 | $22.46 | 146,800 | — | — |
| 2013-08-08 | $22.64 | $22.64 | 322,800 | — | — |
| 2013-08-07 | $22.16 | $22.16 | 274,800 | — | — |
| 2013-08-06 | $22.42 | $22.42 | 338,000 | — | — |
| 2013-08-05 | $22.20 | $22.20 | 285,600 | — | — |
| 2013-08-02 | $22.25 | $22.25 | 234,800 | — | — |
| 2013-08-01 | $22.41 | $22.41 | 414,400 | — | — |
| 2013-07-31 | $22.08 | $22.08 | 567,200 | — | — |
| 2013-07-30 | $22.05 | $22.05 | 728,000 | — | — |
| 2013-07-29 | $21.10 | $21.10 | 384,000 | — | — |
| 2013-07-26 | $21.00 | $21.00 | 280,400 | — | — |
| 2013-07-25 | $21.57 | $21.57 | 643,200 | — | — |
| 2013-07-24 | $21.06 | $21.06 | 475,200 | — | — |
| 2013-07-23 | $20.70 | $20.70 | 307,200 | — | — |
| 2013-07-22 | $20.52 | $20.52 | 330,800 | — | — |
| 2013-07-19 | $20.66 | $20.66 | 334,000 | — | — |
| 2013-07-18 | $20.79 | $20.79 | 858,800 | — | — |
| 2013-07-17 | $20.56 | $20.56 | 492,800 | — | — |
| 2013-07-16 | $20.85 | $20.85 | 525,600 | — | — |
| 2013-07-15 | $20.96 | $20.96 | 238,800 | — | — |
| 2013-07-12 | $20.76 | $20.76 | 312,400 | — | — |
| 2013-07-11 | $20.73 | $20.73 | 282,400 | — | — |
| 2013-07-10 | $20.72 | $20.72 | 201,200 | — | — |
| 2013-07-09 | $20.65 | $20.65 | 364,400 | — | — |
| 2013-07-08 | $20.75 | $20.75 | 367,200 | — | — |
| 2013-07-05 | $20.80 | $20.80 | 504,400 | — | — |
| 2013-07-03 | $20.05 | $20.05 | 96,800 | — | — |
| 2013-07-02 | $19.85 | $19.85 | 394,800 | — | — |
| 2013-07-01 | $19.92 | $19.92 | 400,000 | — | — |
| 2013-06-28 | $19.29 | $19.29 | 1,366,800 | — | — |
| 2013-06-27 | $19.34 | $19.34 | 572,400 | — | — |
| 2013-06-26 | $19.08 | $19.08 | 454,400 | — | — |
| 2013-06-25 | $19.37 | $19.37 | 422,000 | — | — |
| 2013-06-24 | $19.36 | $19.36 | 542,000 | — | — |
| 2013-06-21 | $19.33 | $19.33 | 1,031,600 | — | — |
| 2013-06-20 | $19.23 | $19.23 | 285,200 | — | — |
| 2013-06-19 | $19.62 | $19.62 | 214,800 | — | — |
| 2013-06-18 | $19.90 | $19.90 | 352,800 | — | — |
| 2013-06-17 | $19.59 | $19.59 | 412,800 | — | — |
| 2013-06-14 | $19.20 | $19.20 | 168,800 | — | — |
| 2013-06-13 | $19.23 | $19.23 | 259,200 | — | — |
| 2013-06-12 | $18.91 | $18.91 | 202,400 | — | — |
| 2013-06-11 | $18.83 | $18.83 | 273,200 | — | — |
| 2013-06-10 | $19.01 | $19.01 | 301,200 | — | — |
| 2013-06-07 | $18.96 | $18.96 | 469,600 | — | — |
| 2013-06-06 | $19.14 | $19.14 | 743,200 | — | — |
| 2013-06-05 | $18.76 | $18.76 | 242,800 | — | — |
| 2013-06-04 | $18.88 | $18.88 | 736,400 | — | — |
| 2013-06-03 | $18.90 | $18.90 | 644,800 | — | — |
| 2013-05-31 | $18.76 | $18.76 | 335,600 | — | — |
| 2013-05-30 | $19.06 | $19.06 | 566,000 | — | — |
| 2013-05-29 | $18.56 | $18.56 | 319,600 | — | — |
| 2013-05-28 | $18.54 | $18.54 | 600,800 | — | — |
| 2013-05-24 | $18.17 | $18.17 | 272,400 | — | — |
| 2013-05-23 | $18.21 | $18.21 | 525,600 | — | — |
| 2013-05-22 | $18.35 | $18.35 | 494,400 | — | — |
| 2013-05-21 | $18.50 | $18.50 | 422,000 | — | — |
| 2013-05-20 | $18.45 | $18.45 | 294,800 | — | — |
| 2013-05-17 | $18.60 | $18.60 | 378,000 | — | — |
| 2013-05-16 | $18.31 | $18.31 | 481,200 | — | — |
| 2013-05-15 | $18.16 | $18.16 | 334,000 | — | — |
| 2013-05-14 | $18.20 | $18.20 | 415,600 | — | — |
| 2013-05-13 | $18.16 | $18.16 | 279,600 | — | — |
| 2013-05-10 | $18.29 | $18.29 | 195,200 | — | — |
| 2013-05-09 | $18.12 | $18.12 | 214,400 | — | — |
| 2013-05-08 | $18.21 | $18.21 | 432,400 | — | — |
| 2013-05-07 | $18.20 | $18.20 | 386,000 | — | — |
| 2013-05-06 | $18.20 | $18.20 | 782,800 | — | — |
| 2013-05-03 | $17.61 | $17.61 | 2,488,400 | — | — |
| 2013-05-02 | $17.84 | $17.84 | 1,144,800 | — | — |
| 2013-05-01 | $17.07 | $17.07 | 928,000 | — | — |
| 2013-04-30 | $17.55 | $17.55 | 376,400 | — | — |
| 2013-04-29 | $17.48 | $17.48 | 345,200 | — | — |
| 2013-04-26 | $17.26 | $17.26 | 414,800 | — | — |
| 2013-04-25 | $17.17 | $17.17 | 546,000 | — | — |
| 2013-04-24 | $17.25 | $17.25 | 1,567,200 | — | — |
| 2013-04-23 | $17.22 | $17.22 | 665,200 | — | — |
| 2013-04-22 | $17.37 | $17.37 | 340,400 | — | — |
| 2013-04-19 | $17.38 | $17.38 | 312,800 | — | — |
| 2013-04-18 | $17.32 | $17.32 | 591,200 | — | — |
| 2013-04-17 | $17.24 | $17.24 | 333,600 | — | — |
| 2013-04-16 | $17.48 | $17.48 | 349,200 | — | — |
| 2013-04-15 | $17.25 | $17.25 | 543,600 | — | — |
| 2013-04-12 | $17.73 | $17.73 | 312,400 | — | — |
| 2013-04-11 | $17.77 | $17.77 | 419,600 | — | — |
| 2013-04-10 | $17.80 | $17.80 | 676,400 | — | — |
| 2013-04-09 | $17.57 | $17.57 | 648,400 | — | — |
| 2013-04-08 | $17.63 | $17.63 | 560,800 | — | — |
| 2013-04-05 | $17.79 | $17.79 | 473,600 | — | — |
| 2013-04-04 | $17.95 | $17.95 | 894,800 | — | — |
| 2013-04-03 | $17.92 | $17.92 | 525,600 | — | — |
| 2013-04-02 | $18.25 | $18.25 | 684,400 | — | — |
| 2013-04-01 | $18.35 | $18.35 | 719,200 | — | — |
| 2013-03-28 | $18.57 | $18.57 | 353,600 | — | — |
| 2013-03-27 | $18.51 | $18.51 | 336,000 | — | — |
| 2013-03-26 | $18.55 | $18.55 | 334,000 | — | — |
| 2013-03-25 | $18.42 | $18.42 | 479,600 | — | — |
| 2013-03-22 | $18.58 | $18.58 | 488,800 | — | — |
| 2013-03-21 | $18.70 | $18.70 | 433,200 | — | — |
| 2013-03-20 | $18.75 | $18.75 | 376,000 | — | — |
| 2013-03-19 | $18.54 | $18.54 | 554,800 | — | — |
| 2013-03-18 | $18.40 | $18.40 | 511,600 | — | — |
| 2013-03-15 | $18.29 | $18.29 | 869,200 | — | — |
| 2013-03-14 | $18.35 | $18.35 | 496,800 | — | — |
| 2013-03-13 | $18.11 | $18.11 | 530,800 | — | — |
| 2013-03-12 | $17.83 | $17.83 | 856,800 | — | — |
| 2013-03-11 | $17.87 | $17.87 | 988,400 | — | — |
| 2013-03-08 | $18.43 | $18.43 | 528,400 | — | — |
| 2013-03-07 | $18.43 | $18.43 | 390,000 | — | — |
| 2013-03-06 | $18.23 | $18.23 | 360,800 | — | — |
| 2013-03-05 | $18.25 | $18.25 | 460,800 | — | — |
| 2013-03-04 | $18.04 | $18.04 | 605,600 | — | — |
| 2013-03-01 | $17.70 | $17.70 | 587,600 | — | — |
| 2013-02-28 | $17.47 | $17.47 | 593,200 | — | — |
| 2013-02-27 | $17.34 | $17.34 | 434,400 | — | — |
| 2013-02-26 | $17.22 | $17.22 | 745,200 | — | — |
| 2013-02-25 | $16.86 | $16.86 | 659,600 | — | — |
| 2013-02-22 | $17.16 | $17.16 | 369,200 | — | — |
| 2013-02-21 | $16.78 | $16.78 | 428,000 | — | — |
| 2013-02-20 | $17.08 | $17.08 | 439,200 | — | — |
| 2013-02-19 | $17.53 | $17.53 | 356,000 | — | — |
| 2013-02-15 | $17.36 | $17.36 | 724,000 | — | — |
| 2013-02-14 | $17.22 | $17.22 | 308,800 | — | — |
| 2013-02-13 | $17.11 | $17.11 | 404,000 | — | — |
| 2013-02-12 | $17.17 | $17.17 | 346,800 | — | — |
| 2013-02-11 | $16.87 | $16.87 | 144,400 | — | — |
| 2013-02-08 | $16.95 | $16.95 | 282,000 | — | — |
| 2013-02-07 | $16.92 | $16.92 | 630,400 | — | — |
| 2013-02-06 | $16.97 | $16.97 | 305,600 | — | — |
| 2013-02-05 | $17.09 | $17.09 | 450,400 | — | — |
| 2013-02-04 | $17.04 | $17.04 | 564,000 | — | — |
| 2013-02-01 | $17.25 | $17.25 | 1,316,400 | — | — |
| 2013-01-31 | $17.13 | $17.13 | 975,600 | — | — |
| 2013-01-30 | $17.27 | $17.27 | 5,212,000 | — | — |
| 2013-01-29 | $15.98 | $15.98 | 789,200 | — | — |
| 2013-01-28 | $15.97 | $15.97 | 766,800 | — | — |
| 2013-01-25 | $16.09 | $16.09 | 778,800 | — | — |
| 2013-01-24 | $15.87 | $15.87 | 598,800 | — | — |
| 2013-01-23 | $15.93 | $15.93 | 355,600 | — | — |
| 2013-01-22 | $15.99 | $15.99 | 509,200 | — | — |
| 2013-01-18 | $15.74 | $15.74 | 632,000 | — | — |
| 2013-01-17 | $15.75 | $15.75 | 498,800 | — | — |
| 2013-01-16 | $15.67 | $15.67 | 568,000 | — | — |
| 2013-01-15 | $15.84 | $15.84 | 566,400 | — | — |
| 2013-01-14 | $16.24 | $16.24 | 396,800 | — | — |
| 2013-01-11 | $16.23 | $16.23 | 659,600 | — | — |
| 2013-01-10 | $15.91 | $15.91 | 502,800 | — | — |
| 2013-01-09 | $15.96 | $15.96 | 362,800 | — | — |
| 2013-01-08 | $15.80 | $15.80 | 566,800 | — | — |
| 2013-01-07 | $15.56 | $15.56 | 420,800 | — | — |
| 2013-01-04 | $15.44 | $15.44 | 496,800 | — | — |
| 2013-01-03 | $15.45 | $15.45 | 369,600 | — | — |
| 2013-01-02 | $15.76 | $15.76 | 784,800 | — | — |