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
- 1993-11-03 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 | $25.45 | $27.03 | 280,700 | — | — |
| 2013-12-30 | $25.16 | $26.73 | 273,600 | — | — |
| 2013-12-27 | $25.17 | $26.74 | 145,900 | — | — |
| 2013-12-26 | $24.82 | $26.36 | 207,700 | — | — |
| 2013-12-24 | $24.91 | $26.46 | 239,500 | — | — |
| 2013-12-23 | $24.90 | $26.45 | 325,700 | — | — |
| 2013-12-20 | $23.95 | $25.44 | 962,800 | — | — |
| 2013-12-19 | $23.04 | $24.47 | 251,600 | — | — |
| 2013-12-18 | $23.57 | $25.04 | 657,100 | — | — |
| 2013-12-17 | $22.35 | $23.74 | 727,600 | — | — |
| 2013-12-16 | $22.71 | $24.12 | 392,600 | — | — |
| 2013-12-13 | $22.74 | $24.16 | 321,500 | — | — |
| 2013-12-12 | $22.35 | $23.74 | 276,400 | — | — |
| 2013-12-11 | $22.39 | $23.78 | 448,300 | — | — |
| 2013-12-10 | $22.74 | $24.16 | 449,900 | — | — |
| 2013-12-09 | $22.31 | $23.70 | 235,900 | — | — |
| 2013-12-06 | $21.72 | $23.07 | 258,300 | — | — |
| 2013-12-05 | $21.11 | $22.42 | 161,000 | — | — |
| 2013-12-04 | $21.15 | $22.47 | 212,900 | — | — |
| 2013-12-03 | $21.07 | $22.38 | 211,500 | — | — |
| 2013-12-02 | $21.32 | $22.65 | 168,900 | — | — |
| 2013-11-29 | $21.97 | $23.34 | 86,200 | — | — |
| 2013-11-27 | $22.05 | $23.42 | 171,200 | — | — |
| 2013-11-26 | $22.25 | $23.63 | 228,100 | — | — |
| 2013-11-25 | $21.25 | $22.57 | 177,900 | — | — |
| 2013-11-22 | $21.15 | $22.47 | 128,800 | — | — |
| 2013-11-21 | $21.47 | $22.81 | 172,000 | — | — |
| 2013-11-20 | $20.61 | $21.89 | 219,300 | — | — |
| 2013-11-19 | $20.63 | $21.91 | 110,400 | — | — |
| 2013-11-18 | $20.70 | $21.99 | 246,300 | — | — |
| 2013-11-15 | $20.77 | $22.06 | 137,600 | — | — |
| 2013-11-14 | $20.87 | $22.17 | 270,400 | — | — |
| 2013-11-13 | $20.46 | $21.73 | 190,400 | — | — |
| 2013-11-12 | $19.70 | $20.93 | 201,300 | — | — |
| 2013-11-11 | $19.74 | $20.97 | 198,300 | — | — |
| 2013-11-08 | $19.66 | $20.88 | 291,600 | — | — |
| 2013-11-07 | $19.87 | $21.11 | 230,500 | — | — |
| 2013-11-06 | $20.21 | $21.47 | 97,100 | — | — |
| 2013-11-05 | $20.00 | $21.24 | 178,200 | — | — |
| 2013-11-04 | $20.58 | $21.86 | 219,600 | — | — |
| 2013-11-01 | $20.14 | $21.39 | 462,200 | — | — |
| 2013-10-31 | $20.47 | $21.74 | 287,200 | — | — |
| 2013-10-30 | $21.11 | $22.42 | 310,900 | — | — |
| 2013-10-29 | $21.86 | $23.22 | 280,100 | — | — |
| 2013-10-28 | $21.73 | $23.08 | 234,200 | — | — |
| 2013-10-25 | $21.88 | $23.24 | 480,500 | — | — |
| 2013-10-24 | $21.80 | $23.16 | 542,500 | — | — |
| 2013-10-23 | $20.25 | $21.51 | 375,000 | — | — |
| 2013-10-22 | $19.84 | $21.07 | 323,700 | — | — |
| 2013-10-21 | $18.75 | $19.92 | 208,400 | — | — |
| 2013-10-18 | $19.43 | $20.64 | 233,600 | — | — |
| 2013-10-17 | $19.41 | $20.62 | 827,700 | — | — |
| 2013-10-16 | $18.46 | $19.61 | 273,900 | — | — |
| 2013-10-15 | $18.20 | $19.33 | 148,400 | — | — |
| 2013-10-14 | $18.68 | $19.84 | 142,300 | — | — |
| 2013-10-11 | $18.90 | $20.08 | 208,300 | — | — |
| 2013-10-10 | $18.54 | $19.69 | 175,900 | — | — |
| 2013-10-09 | $18.21 | $19.34 | 235,300 | — | — |
| 2013-10-08 | $18.29 | $19.43 | 348,100 | — | — |
| 2013-10-07 | $18.38 | $19.52 | 311,600 | — | — |
| 2013-10-04 | $18.76 | $19.93 | 641,900 | — | — |
| 2013-10-03 | $19.68 | $20.90 | 325,400 | — | — |
| 2013-10-02 | $20.39 | $21.66 | 280,000 | — | — |
| 2013-10-01 | $20.50 | $21.78 | 489,100 | — | — |
| 2013-09-30 | $20.62 | $21.90 | 229,000 | — | — |
| 2013-09-27 | $20.28 | $21.54 | 149,800 | — | — |
| 2013-09-26 | $20.62 | $21.90 | 153,200 | — | — |
| 2013-09-25 | $20.79 | $22.08 | 233,000 | — | — |
| 2013-09-24 | $20.44 | $21.71 | 332,100 | — | — |
| 2013-09-23 | $19.86 | $21.10 | 468,900 | — | — |
| 2013-09-20 | $19.91 | $21.15 | 1,004,000 | — | — |
| 2013-09-19 | $20.97 | $22.28 | 443,700 | — | — |
| 2013-09-18 | $21.25 | $22.57 | 680,700 | — | — |
| 2013-09-17 | $20.24 | $21.50 | 303,800 | — | — |
| 2013-09-16 | $20.33 | $21.60 | 387,800 | — | — |
| 2013-09-13 | $20.02 | $21.27 | 205,300 | — | — |
| 2013-09-12 | $20.00 | $21.24 | 281,600 | — | — |
| 2013-09-11 | $20.32 | $21.58 | 210,500 | — | — |
| 2013-09-10 | $19.82 | $21.05 | 220,200 | — | — |
| 2013-09-09 | $20.15 | $21.40 | 286,900 | — | — |
| 2013-09-06 | $19.03 | $20.21 | 345,800 | — | — |
| 2013-09-05 | $18.25 | $19.39 | 244,700 | — | — |
| 2013-09-04 | $18.22 | $19.35 | 303,100 | — | — |
| 2013-09-03 | $18.53 | $19.68 | 320,100 | — | — |
| 2013-08-30 | $18.73 | $19.90 | 223,900 | — | — |
| 2013-08-29 | $19.31 | $20.51 | 146,700 | — | — |
| 2013-08-28 | $18.97 | $20.15 | 151,100 | — | — |
| 2013-08-27 | $18.97 | $20.15 | 264,000 | — | — |
| 2013-08-26 | $19.52 | $20.73 | 148,200 | — | — |
| 2013-08-23 | $19.26 | $20.46 | 183,100 | — | — |
| 2013-08-22 | $20.18 | $21.44 | 163,000 | — | — |
| 2013-08-21 | $19.61 | $20.83 | 274,600 | — | — |
| 2013-08-20 | $19.65 | $20.87 | 242,800 | — | — |
| 2013-08-19 | $19.17 | $20.36 | 510,500 | — | — |
| 2013-08-16 | $20.70 | $21.99 | 802,100 | — | — |
| 2013-08-15 | $20.10 | $21.35 | 459,100 | — | — |
| 2013-08-14 | $19.30 | $20.50 | 448,600 | — | — |
| 2013-08-13 | $20.10 | $21.35 | 282,500 | — | — |
| 2013-08-12 | $20.90 | $22.20 | 340,300 | — | — |
| 2013-08-09 | $20.60 | $21.88 | 363,900 | — | — |
| 2013-08-08 | $20.50 | $21.78 | 267,600 | — | — |
| 2013-08-07 | $20.66 | $21.95 | 326,700 | — | — |
| 2013-08-06 | $20.91 | $22.21 | 296,400 | — | — |
| 2013-08-05 | $21.27 | $22.59 | 212,100 | — | — |
| 2013-08-02 | $21.58 | $22.92 | 284,300 | — | — |
| 2013-08-01 | $21.11 | $22.42 | 449,200 | — | — |
| 2013-07-31 | $21.26 | $22.58 | 563,700 | — | — |
| 2013-07-30 | $20.92 | $22.22 | 380,100 | — | — |
| 2013-07-29 | $21.02 | $22.33 | 424,200 | — | — |
| 2013-07-26 | $21.12 | $22.43 | 469,700 | — | — |
| 2013-07-25 | $20.82 | $22.12 | 1,372,600 | — | — |
| 2013-07-24 | $22.43 | $23.83 | 434,900 | — | — |
| 2013-07-23 | $23.44 | $24.90 | 264,900 | — | — |
| 2013-07-22 | $23.29 | $24.74 | 190,200 | — | — |
| 2013-07-19 | $24.00 | $25.49 | 202,600 | — | — |
| 2013-07-18 | $23.79 | $25.27 | 302,100 | — | — |
| 2013-07-17 | $23.98 | $25.47 | 334,600 | — | — |
| 2013-07-16 | $23.76 | $25.24 | 234,200 | — | — |
| 2013-07-15 | $23.85 | $25.33 | 165,700 | — | — |
| 2013-07-12 | $24.23 | $25.74 | 179,100 | — | — |
| 2013-07-11 | $24.54 | $26.07 | 298,300 | — | — |
| 2013-07-10 | $23.15 | $24.59 | 263,400 | — | — |
| 2013-07-09 | $23.30 | $24.75 | 362,600 | — | — |
| 2013-07-08 | $21.81 | $23.17 | 262,900 | — | — |
| 2013-07-05 | $22.61 | $24.02 | 389,600 | — | — |
| 2013-07-03 | $23.31 | $24.76 | 142,500 | — | — |
| 2013-07-02 | $23.00 | $24.43 | 241,900 | — | — |
| 2013-07-01 | $23.25 | $24.70 | 238,500 | — | — |
| 2013-06-28 | $22.96 | $24.39 | 421,300 | — | — |
| 2013-06-27 | $23.80 | $25.28 | 361,500 | — | — |
| 2013-06-26 | $23.00 | $24.43 | 412,600 | — | — |
| 2013-06-25 | $22.73 | $24.14 | 525,200 | — | — |
| 2013-06-24 | $22.36 | $23.75 | 531,500 | — | — |
| 2013-06-21 | $22.67 | $24.08 | 1,424,000 | — | — |
| 2013-06-20 | $23.08 | $24.52 | 873,500 | — | — |
| 2013-06-19 | $25.00 | $26.56 | 261,500 | — | — |
| 2013-06-18 | $26.04 | $27.66 | 202,300 | — | — |
| 2013-06-17 | $25.77 | $27.37 | 339,200 | — | — |
| 2013-06-14 | $25.00 | $26.56 | 263,100 | — | — |
| 2013-06-13 | $24.58 | $26.11 | 242,600 | — | — |
| 2013-06-12 | $23.45 | $24.91 | 192,700 | — | — |
| 2013-06-11 | $23.87 | $25.36 | 253,700 | — | — |
| 2013-06-10 | $24.25 | $25.76 | 340,700 | — | — |
| 2013-06-07 | $24.40 | $25.92 | 305,600 | — | — |
| 2013-06-06 | $24.65 | $26.18 | 314,300 | — | — |
| 2013-06-05 | $24.33 | $25.84 | 430,700 | — | — |
| 2013-06-04 | $24.89 | $26.44 | 448,500 | — | — |
| 2013-06-03 | $25.23 | $26.80 | 607,900 | — | — |
| 2013-05-31 | $24.85 | $26.40 | 521,900 | — | — |
| 2013-05-30 | $25.89 | $27.50 | 198,500 | — | — |
| 2013-05-29 | $25.63 | $27.23 | 328,000 | — | — |
| 2013-05-28 | $26.47 | $28.12 | 362,400 | — | — |
| 2013-05-24 | $26.18 | $27.81 | 153,600 | — | — |
| 2013-05-23 | $26.22 | $27.85 | 278,300 | — | — |
| 2013-05-22 | $25.61 | $27.20 | 436,500 | — | — |
| 2013-05-21 | $26.40 | $28.04 | 303,600 | — | — |
| 2013-05-20 | $26.72 | $28.38 | 485,100 | — | — |
| 2013-05-17 | $27.09 | $28.78 | 509,400 | — | — |
| 2013-05-16 | $25.94 | $27.55 | 448,700 | — | — |
| 2013-05-15 | $26.25 | $27.88 | 361,900 | — | — |
| 2013-05-14 | $26.24 | $27.87 | 257,800 | — | — |
| 2013-05-13 | $25.87 | $27.48 | 404,800 | — | — |
| 2013-05-10 | $26.62 | $28.28 | 159,000 | — | — |
| 2013-05-09 | $26.31 | $27.95 | 301,600 | — | — |
| 2013-05-08 | $26.42 | $28.06 | 189,100 | — | — |
| 2013-05-07 | $26.41 | $28.05 | 216,500 | — | — |
| 2013-05-06 | $26.46 | $28.11 | 406,100 | — | — |
| 2013-05-03 | $26.04 | $27.66 | 394,600 | — | — |
| 2013-05-02 | $25.69 | $27.29 | 409,800 | — | — |
| 2013-05-01 | $24.45 | $25.97 | 570,200 | — | — |
| 2013-04-30 | $24.60 | $26.13 | 301,000 | — | — |
| 2013-04-29 | $24.81 | $26.35 | 392,600 | — | — |
| 2013-04-26 | $25.10 | $26.66 | 877,300 | — | — |
| 2013-04-25 | $23.99 | $25.48 | 592,000 | — | — |
| 2013-04-24 | $23.30 | $24.75 | 544,200 | — | — |
| 2013-04-23 | $22.31 | $23.70 | 650,100 | — | — |
| 2013-04-22 | $21.36 | $22.69 | 345,100 | — | — |
| 2013-04-19 | $21.36 | $22.69 | 355,800 | — | — |
| 2013-04-18 | $20.61 | $21.89 | 489,500 | — | — |
| 2013-04-17 | $21.20 | $22.52 | 701,400 | — | — |
| 2013-04-16 | $21.50 | $22.84 | 448,800 | — | — |
| 2013-04-15 | $21.40 | $22.73 | 565,800 | — | — |
| 2013-04-12 | $23.01 | $24.44 | 606,500 | — | — |
| 2013-04-11 | $22.50 | $23.90 | 260,400 | — | — |
| 2013-04-10 | $22.57 | $23.97 | 226,900 | — | — |
| 2013-04-09 | $22.65 | $24.06 | 325,800 | — | — |
| 2013-04-08 | $23.06 | $24.50 | 431,500 | — | — |
| 2013-04-05 | $22.69 | $24.10 | 690,100 | — | — |
| 2013-04-04 | $22.38 | $23.77 | 705,000 | — | — |
| 2013-04-03 | $22.70 | $24.11 | 918,100 | — | — |
| 2013-04-02 | $23.41 | $24.87 | 367,600 | — | — |
| 2013-04-01 | $23.71 | $25.19 | 621,500 | — | — |
| 2013-03-28 | $24.45 | $25.97 | 478,600 | — | — |
| 2013-03-27 | $25.00 | $26.56 | 510,900 | — | — |
| 2013-03-26 | $25.15 | $26.72 | 308,400 | — | — |
| 2013-03-25 | $25.62 | $27.21 | 212,500 | — | — |
| 2013-03-22 | $25.87 | $27.48 | 236,200 | — | — |
| 2013-03-21 | $26.15 | $27.78 | 346,500 | — | — |
| 2013-03-20 | $26.93 | $28.61 | 532,600 | — | — |
| 2013-03-19 | $26.07 | $27.69 | 470,800 | — | — |
| 2013-03-18 | $26.25 | $27.88 | 395,500 | — | — |
| 2013-03-15 | $25.74 | $27.34 | 2,561,700 | — | — |
| 2013-03-14 | $25.82 | $27.43 | 415,200 | — | — |
| 2013-03-13 | $25.40 | $26.98 | 445,600 | — | — |
| 2013-03-12 | $25.26 | $26.83 | 339,100 | — | — |
| 2013-03-11 | $26.14 | $27.77 | 716,400 | — | — |
| 2013-03-08 | $25.65 | $27.25 | 687,700 | — | — |
| 2013-03-07 | $25.43 | $27.01 | 604,900 | — | — |
| 2013-03-06 | $24.84 | $26.39 | 4,025,000 | — | — |
| 2013-03-05 | $23.90 | $25.39 | 1,127,100 | — | — |
| 2013-03-04 | $23.39 | $24.85 | 331,500 | — | — |
| 2013-03-01 | $23.18 | $24.62 | 251,100 | — | — |
| 2013-02-28 | $22.90 | $24.33 | 322,200 | — | — |
| 2013-02-27 | $23.15 | $24.59 | 369,800 | — | — |
| 2013-02-26 | $22.26 | $23.65 | 632,800 | — | — |
| 2013-02-25 | $21.03 | $22.34 | 581,000 | — | — |
| 2013-02-22 | $21.80 | $23.16 | 319,600 | — | — |
| 2013-02-21 | $21.45 | $22.79 | 237,600 | — | — |
| 2013-02-20 | $21.42 | $22.75 | 279,500 | — | — |
| 2013-02-19 | $22.99 | $24.42 | 250,700 | — | — |
| 2013-02-15 | $22.91 | $24.34 | 273,700 | — | — |
| 2013-02-14 | $23.20 | $24.64 | 159,900 | — | — |
| 2013-02-13 | $23.73 | $25.21 | 235,700 | — | — |
| 2013-02-12 | $23.66 | $25.13 | 525,600 | — | — |
| 2013-02-11 | $22.46 | $23.86 | 278,500 | — | — |
| 2013-02-08 | $22.74 | $24.16 | 235,300 | — | — |
| 2013-02-07 | $22.93 | $24.36 | 355,500 | — | — |
| 2013-02-06 | $23.49 | $24.95 | 345,200 | — | — |
| 2013-02-05 | $23.93 | $25.42 | 605,700 | — | — |
| 2013-02-04 | $23.29 | $24.74 | 712,300 | — | — |
| 2013-02-01 | $23.86 | $25.35 | 1,423,100 | — | — |
| 2013-01-31 | $27.24 | $28.94 | 1,015,500 | — | — |
| 2013-01-30 | $27.71 | $29.43 | 339,200 | — | — |
| 2013-01-29 | $28.47 | $30.24 | 283,000 | — | — |
| 2013-01-28 | $27.48 | $29.19 | 349,800 | — | — |
| 2013-01-25 | $28.28 | $30.04 | 218,100 | — | — |
| 2013-01-24 | $27.88 | $29.62 | 289,500 | — | — |
| 2013-01-23 | $28.34 | $30.10 | 281,100 | — | — |
| 2013-01-22 | $28.15 | $29.90 | 239,400 | — | — |
| 2013-01-18 | $27.83 | $29.56 | 420,200 | — | — |
| 2013-01-17 | $28.33 | $30.09 | 367,500 | — | — |
| 2013-01-16 | $27.32 | $29.02 | 333,800 | — | — |
| 2013-01-15 | $27.26 | $28.96 | 324,600 | — | — |
| 2013-01-14 | $26.34 | $27.98 | 795,400 | — | — |
| 2013-01-11 | $27.37 | $29.07 | 484,400 | — | — |
| 2013-01-10 | $28.07 | $29.82 | 215,300 | — | — |
| 2013-01-09 | $28.34 | $30.10 | 346,500 | — | — |
| 2013-01-08 | $27.61 | $29.33 | 374,400 | — | — |
| 2013-01-07 | $26.92 | $28.60 | 663,600 | — | — |
| 2013-01-04 | $26.90 | $28.57 | 604,600 | — | — |
| 2013-01-03 | $27.13 | $28.82 | 492,800 | — | — |
| 2013-01-02 | $27.50 | $29.21 | 479,700 | — | — |