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
- 1999-03-30 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 | $29.92 | $32.09 | 244,400 | — | — |
| 2013-12-30 | $29.69 | $31.84 | 190,800 | — | — |
| 2013-12-27 | $29.68 | $31.83 | 143,000 | — | — |
| 2013-12-26 | $29.66 | $31.81 | 247,700 | — | — |
| 2013-12-24 | $29.82 | $31.98 | 109,800 | — | — |
| 2013-12-23 | $29.74 | $31.90 | 230,500 | — | — |
| 2013-12-20 | $29.92 | $32.09 | 502,800 | — | — |
| 2013-12-19 | $29.29 | $31.42 | 140,700 | — | — |
| 2013-12-18 | $29.77 | $31.93 | 180,900 | — | — |
| 2013-12-17 | $29.45 | $31.59 | 131,900 | — | — |
| 2013-12-16 | $29.16 | $31.28 | 211,900 | — | — |
| 2013-12-13 | $28.57 | $30.64 | 228,100 | — | — |
| 2013-12-12 | $28.66 | $30.74 | 214,100 | — | — |
| 2013-12-11 | $28.95 | $31.05 | 326,600 | — | — |
| 2013-12-10 | $28.89 | $30.99 | 172,100 | — | — |
| 2013-12-09 | $29.19 | $31.31 | 139,000 | — | — |
| 2013-12-06 | $29.34 | $31.47 | 185,900 | — | — |
| 2013-12-05 | $29.00 | $31.10 | 377,600 | — | — |
| 2013-12-04 | $28.87 | $30.97 | 202,400 | — | — |
| 2013-12-03 | $29.50 | $31.64 | 228,000 | — | — |
| 2013-12-02 | $29.24 | $31.36 | 145,500 | — | — |
| 2013-11-29 | $29.77 | $31.93 | 85,300 | — | — |
| 2013-11-27 | $29.70 | $31.86 | 181,000 | — | — |
| 2013-11-26 | $29.74 | $31.73 | 433,300 | — | — |
| 2013-11-25 | $29.04 | $30.98 | 143,100 | — | — |
| 2013-11-22 | $29.07 | $31.01 | 229,000 | — | — |
| 2013-11-21 | $29.02 | $30.96 | 122,400 | — | — |
| 2013-11-20 | $28.41 | $30.31 | 186,200 | — | — |
| 2013-11-19 | $28.50 | $30.40 | 196,700 | — | — |
| 2013-11-18 | $28.94 | $30.87 | 314,700 | — | — |
| 2013-11-15 | $29.21 | $31.16 | 325,700 | — | — |
| 2013-11-14 | $29.52 | $31.49 | 100,200 | — | — |
| 2013-11-13 | $29.84 | $31.83 | 129,800 | — | — |
| 2013-11-12 | $29.45 | $31.42 | 104,000 | — | — |
| 2013-11-11 | $29.36 | $31.32 | 116,800 | — | — |
| 2013-11-08 | $29.69 | $31.67 | 145,800 | — | — |
| 2013-11-07 | $29.29 | $31.25 | 193,700 | — | — |
| 2013-11-06 | $29.55 | $31.52 | 162,500 | — | — |
| 2013-11-05 | $29.53 | $31.50 | 138,000 | — | — |
| 2013-11-04 | $29.46 | $31.43 | 210,100 | — | — |
| 2013-11-01 | $29.16 | $31.11 | 261,800 | — | — |
| 2013-10-31 | $29.64 | $31.62 | 184,600 | — | — |
| 2013-10-30 | $29.84 | $31.83 | 249,400 | — | — |
| 2013-10-29 | $30.01 | $32.01 | 286,900 | — | — |
| 2013-10-28 | $30.01 | $32.01 | 249,600 | — | — |
| 2013-10-25 | $30.66 | $32.71 | 462,200 | — | — |
| 2013-10-24 | $30.11 | $32.12 | 631,800 | — | — |
| 2013-10-23 | $28.86 | $30.79 | 197,500 | — | — |
| 2013-10-22 | $29.09 | $31.03 | 219,500 | — | — |
| 2013-10-21 | $29.41 | $31.37 | 156,800 | — | — |
| 2013-10-18 | $29.39 | $31.35 | 361,000 | — | — |
| 2013-10-17 | $28.79 | $30.71 | 195,100 | — | — |
| 2013-10-16 | $28.51 | $30.41 | 171,100 | — | — |
| 2013-10-15 | $28.08 | $29.96 | 157,000 | — | — |
| 2013-10-14 | $28.41 | $30.31 | 168,000 | — | — |
| 2013-10-11 | $28.09 | $29.97 | 467,100 | — | — |
| 2013-10-10 | $28.01 | $29.88 | 336,600 | — | — |
| 2013-10-09 | $27.57 | $29.41 | 321,500 | — | — |
| 2013-10-08 | $27.84 | $29.70 | 523,900 | — | — |
| 2013-10-07 | $27.53 | $29.37 | 277,800 | — | — |
| 2013-10-04 | $27.40 | $29.23 | 221,100 | — | — |
| 2013-10-03 | $26.99 | $28.79 | 269,700 | — | — |
| 2013-10-02 | $27.02 | $28.82 | 227,000 | — | — |
| 2013-10-01 | $27.20 | $29.02 | 329,400 | — | — |
| 2013-09-30 | $26.59 | $28.37 | 339,300 | — | — |
| 2013-09-27 | $26.42 | $28.18 | 179,600 | — | — |
| 2013-09-26 | $26.45 | $28.22 | 264,800 | — | — |
| 2013-09-25 | $26.33 | $28.09 | 248,200 | — | — |
| 2013-09-24 | $26.45 | $28.22 | 306,500 | — | — |
| 2013-09-23 | $26.55 | $28.32 | 194,500 | — | — |
| 2013-09-20 | $26.55 | $28.32 | 559,800 | — | — |
| 2013-09-19 | $26.35 | $28.11 | 168,600 | — | — |
| 2013-09-18 | $26.46 | $28.23 | 171,400 | — | — |
| 2013-09-17 | $26.55 | $28.32 | 223,900 | — | — |
| 2013-09-16 | $26.45 | $28.22 | 275,800 | — | — |
| 2013-09-13 | $26.20 | $27.95 | 96,900 | — | — |
| 2013-09-12 | $26.12 | $27.86 | 189,000 | — | — |
| 2013-09-11 | $26.21 | $27.96 | 130,900 | — | — |
| 2013-09-10 | $26.21 | $27.96 | 184,200 | — | — |
| 2013-09-09 | $26.12 | $27.86 | 142,300 | — | — |
| 2013-09-06 | $25.67 | $27.38 | 256,700 | — | — |
| 2013-09-05 | $25.73 | $27.45 | 168,400 | — | — |
| 2013-09-04 | $25.53 | $27.24 | 192,300 | — | — |
| 2013-09-03 | $24.90 | $26.56 | 198,700 | — | — |
| 2013-08-30 | $25.05 | $26.72 | 341,500 | — | — |
| 2013-08-29 | $25.50 | $27.20 | 187,800 | — | — |
| 2013-08-28 | $25.10 | $26.78 | 190,800 | — | — |
| 2013-08-27 | $25.40 | $26.93 | 334,100 | — | — |
| 2013-08-26 | $25.68 | $27.22 | 170,100 | — | — |
| 2013-08-23 | $25.70 | $27.24 | 250,600 | — | — |
| 2013-08-22 | $25.63 | $27.17 | 216,000 | — | — |
| 2013-08-21 | $25.12 | $26.63 | 207,100 | — | — |
| 2013-08-20 | $25.23 | $26.75 | 479,700 | — | — |
| 2013-08-19 | $24.96 | $26.46 | 439,900 | — | — |
| 2013-08-16 | $25.26 | $26.78 | 350,000 | — | — |
| 2013-08-15 | $25.77 | $27.32 | 231,000 | — | — |
| 2013-08-14 | $26.78 | $28.39 | 229,400 | — | — |
| 2013-08-13 | $27.01 | $28.63 | 120,900 | — | — |
| 2013-08-12 | $26.89 | $28.51 | 101,600 | — | — |
| 2013-08-09 | $26.76 | $28.37 | 178,900 | — | — |
| 2013-08-08 | $27.10 | $28.73 | 210,600 | — | — |
| 2013-08-07 | $27.15 | $28.78 | 246,000 | — | — |
| 2013-08-06 | $27.25 | $28.89 | 240,900 | — | — |
| 2013-08-05 | $27.34 | $28.98 | 201,800 | — | — |
| 2013-08-02 | $27.22 | $28.86 | 164,500 | — | — |
| 2013-08-01 | $27.31 | $28.95 | 174,900 | — | — |
| 2013-07-31 | $27.12 | $28.75 | 187,400 | — | — |
| 2013-07-30 | $27.36 | $29.00 | 175,400 | — | — |
| 2013-07-29 | $27.21 | $28.84 | 237,900 | — | — |
| 2013-07-26 | $27.36 | $29.00 | 230,000 | — | — |
| 2013-07-25 | $27.74 | $29.41 | 357,500 | — | — |
| 2013-07-24 | $27.81 | $29.48 | 231,300 | — | — |
| 2013-07-23 | $28.01 | $29.69 | 179,800 | — | — |
| 2013-07-22 | $28.20 | $29.89 | 205,300 | — | — |
| 2013-07-19 | $28.15 | $29.84 | 139,900 | — | — |
| 2013-07-18 | $28.35 | $30.05 | 252,100 | — | — |
| 2013-07-17 | $28.43 | $30.14 | 161,800 | — | — |
| 2013-07-16 | $28.58 | $30.30 | 135,700 | — | — |
| 2013-07-15 | $28.62 | $30.34 | 171,100 | — | — |
| 2013-07-12 | $28.82 | $30.55 | 127,900 | — | — |
| 2013-07-11 | $28.72 | $30.45 | 164,900 | — | — |
| 2013-07-10 | $28.36 | $30.06 | 260,600 | — | — |
| 2013-07-09 | $27.50 | $29.15 | 299,600 | — | — |
| 2013-07-08 | $27.08 | $28.71 | 358,300 | — | — |
| 2013-07-05 | $26.97 | $28.59 | 203,300 | — | — |
| 2013-07-03 | $26.43 | $28.02 | 183,800 | — | — |
| 2013-07-02 | $26.36 | $27.94 | 188,400 | — | — |
| 2013-07-01 | $26.53 | $28.12 | 201,900 | — | — |
| 2013-06-28 | $26.54 | $28.13 | 272,600 | — | — |
| 2013-06-27 | $26.90 | $28.52 | 225,000 | — | — |
| 2013-06-26 | $26.49 | $28.08 | 278,100 | — | — |
| 2013-06-25 | $26.53 | $28.12 | 288,500 | — | — |
| 2013-06-24 | $26.54 | $28.13 | 209,100 | — | — |
| 2013-06-21 | $27.05 | $28.68 | 439,300 | — | — |
| 2013-06-20 | $27.25 | $28.89 | 216,700 | — | — |
| 2013-06-19 | $27.88 | $29.55 | 190,600 | — | — |
| 2013-06-18 | $28.26 | $29.96 | 124,700 | — | — |
| 2013-06-17 | $27.73 | $29.40 | 102,000 | — | — |
| 2013-06-14 | $27.75 | $29.42 | 115,500 | — | — |
| 2013-06-13 | $28.33 | $30.03 | 248,000 | — | — |
| 2013-06-12 | $27.72 | $29.39 | 154,100 | — | — |
| 2013-06-11 | $28.13 | $29.82 | 326,400 | — | — |
| 2013-06-10 | $28.96 | $30.70 | 348,800 | — | — |
| 2013-06-07 | $28.15 | $29.84 | 191,700 | — | — |
| 2013-06-06 | $27.43 | $29.08 | 213,200 | — | — |
| 2013-06-05 | $27.82 | $29.49 | 215,600 | — | — |
| 2013-06-04 | $27.86 | $29.53 | 294,900 | — | — |
| 2013-06-03 | $28.19 | $29.88 | 345,400 | — | — |
| 2013-05-31 | $28.15 | $29.84 | 185,700 | — | — |
| 2013-05-30 | $28.25 | $29.95 | 122,200 | — | — |
| 2013-05-29 | $27.98 | $29.49 | 89,900 | — | — |
| 2013-05-28 | $28.09 | $29.61 | 182,500 | — | — |
| 2013-05-24 | $27.49 | $28.97 | 187,800 | — | — |
| 2013-05-23 | $27.49 | $28.97 | 245,900 | — | — |
| 2013-05-22 | $27.37 | $28.85 | 219,900 | — | — |
| 2013-05-21 | $28.10 | $29.62 | 145,100 | — | — |
| 2013-05-20 | $27.99 | $29.50 | 179,200 | — | — |
| 2013-05-17 | $27.79 | $29.29 | 189,400 | — | — |
| 2013-05-16 | $27.31 | $28.79 | 116,500 | — | — |
| 2013-05-15 | $27.56 | $29.05 | 167,900 | — | — |
| 2013-05-14 | $27.28 | $28.75 | 169,200 | — | — |
| 2013-05-13 | $27.11 | $28.57 | 120,600 | — | — |
| 2013-05-10 | $27.51 | $29.00 | 137,800 | — | — |
| 2013-05-09 | $27.47 | $28.95 | 145,200 | — | — |
| 2013-05-08 | $27.49 | $28.97 | 158,700 | — | — |
| 2013-05-07 | $27.45 | $28.93 | 143,100 | — | — |
| 2013-05-06 | $27.16 | $28.63 | 134,500 | — | — |
| 2013-05-03 | $27.14 | $28.61 | 214,900 | — | — |
| 2013-05-02 | $26.40 | $27.83 | 216,500 | — | — |
| 2013-05-01 | $25.74 | $27.13 | 327,600 | — | — |
| 2013-04-30 | $26.87 | $28.32 | 320,900 | — | — |
| 2013-04-29 | $26.96 | $28.42 | 416,100 | — | — |
| 2013-04-26 | $26.13 | $27.54 | 281,600 | — | — |
| 2013-04-25 | $26.46 | $27.89 | 547,100 | — | — |
| 2013-04-24 | $26.16 | $27.57 | 200,200 | — | — |
| 2013-04-23 | $25.93 | $27.33 | 138,700 | — | — |
| 2013-04-22 | $25.30 | $26.67 | 197,700 | — | — |
| 2013-04-19 | $25.29 | $26.66 | 212,300 | — | — |
| 2013-04-18 | $25.12 | $26.48 | 299,800 | — | — |
| 2013-04-17 | $25.22 | $26.58 | 310,500 | — | — |
| 2013-04-16 | $25.89 | $27.29 | 543,700 | — | — |
| 2013-04-15 | $25.78 | $27.17 | 284,500 | — | — |
| 2013-04-12 | $26.66 | $28.10 | 200,400 | — | — |
| 2013-04-11 | $26.84 | $28.29 | 174,600 | — | — |
| 2013-04-10 | $26.86 | $28.31 | 374,400 | — | — |
| 2013-04-09 | $26.06 | $27.47 | 217,800 | — | — |
| 2013-04-08 | $26.35 | $27.77 | 416,700 | — | — |
| 2013-04-05 | $25.95 | $27.35 | 1,485,900 | — | — |
| 2013-04-04 | $26.62 | $28.06 | 326,200 | — | — |
| 2013-04-03 | $25.95 | $27.35 | 286,900 | — | — |
| 2013-04-02 | $26.31 | $27.73 | 295,700 | — | — |
| 2013-04-01 | $26.83 | $28.28 | 221,800 | — | — |
| 2013-03-28 | $27.20 | $28.67 | 304,200 | — | — |
| 2013-03-27 | $26.90 | $28.35 | 217,700 | — | — |
| 2013-03-26 | $26.82 | $28.27 | 116,000 | — | — |
| 2013-03-25 | $26.75 | $28.19 | 268,800 | — | — |
| 2013-03-22 | $26.59 | $28.03 | 132,600 | — | — |
| 2013-03-21 | $26.60 | $28.04 | 189,500 | — | — |
| 2013-03-20 | $26.55 | $27.98 | 266,900 | — | — |
| 2013-03-19 | $26.10 | $27.51 | 223,300 | — | — |
| 2013-03-18 | $26.46 | $27.89 | 180,400 | — | — |
| 2013-03-15 | $27.18 | $28.65 | 419,200 | — | — |
| 2013-03-14 | $27.74 | $29.24 | 205,300 | — | — |
| 2013-03-13 | $27.44 | $28.92 | 126,600 | — | — |
| 2013-03-12 | $27.31 | $28.79 | 103,000 | — | — |
| 2013-03-11 | $27.76 | $29.26 | 151,500 | — | — |
| 2013-03-08 | $27.69 | $29.19 | 222,100 | — | — |
| 2013-03-07 | $27.73 | $29.23 | 204,700 | — | — |
| 2013-03-06 | $27.57 | $29.06 | 160,800 | — | — |
| 2013-03-05 | $27.45 | $28.93 | 236,600 | — | — |
| 2013-03-04 | $26.96 | $28.42 | 252,100 | — | — |
| 2013-03-01 | $26.91 | $28.36 | 403,300 | — | — |
| 2013-02-28 | $27.14 | $28.61 | 425,600 | — | — |
| 2013-02-27 | $27.02 | $28.48 | 320,600 | — | — |
| 2013-02-26 | $27.24 | $28.54 | 203,600 | — | — |
| 2013-02-25 | $26.92 | $28.21 | 227,900 | — | — |
| 2013-02-22 | $27.78 | $29.11 | 315,800 | — | — |
| 2013-02-21 | $27.23 | $28.53 | 210,300 | — | — |
| 2013-02-20 | $27.40 | $28.71 | 289,400 | — | — |
| 2013-02-19 | $28.34 | $29.70 | 201,200 | — | — |
| 2013-02-15 | $28.07 | $29.41 | 214,400 | — | — |
| 2013-02-14 | $28.40 | $29.76 | 111,200 | — | — |
| 2013-02-13 | $28.31 | $29.66 | 242,500 | — | — |
| 2013-02-12 | $28.70 | $30.07 | 398,300 | — | — |
| 2013-02-11 | $27.72 | $29.05 | 283,700 | — | — |
| 2013-02-08 | $27.83 | $29.16 | 302,200 | — | — |
| 2013-02-07 | $28.04 | $29.38 | 215,800 | — | — |
| 2013-02-06 | $28.09 | $29.43 | 333,600 | — | — |
| 2013-02-05 | $28.12 | $29.46 | 338,700 | — | — |
| 2013-02-04 | $27.63 | $28.95 | 367,000 | — | — |
| 2013-02-01 | $28.45 | $29.81 | 416,700 | — | — |
| 2013-01-31 | $27.80 | $29.13 | 563,600 | — | — |
| 2013-01-30 | $27.55 | $28.87 | 443,300 | — | — |
| 2013-01-29 | $27.58 | $28.90 | 731,100 | — | — |
| 2013-01-28 | $28.94 | $30.32 | 291,700 | — | — |
| 2013-01-25 | $28.76 | $30.14 | 348,000 | — | — |
| 2013-01-24 | $27.99 | $29.33 | 265,200 | — | — |
| 2013-01-23 | $27.75 | $29.08 | 152,900 | — | — |
| 2013-01-22 | $27.76 | $29.09 | 229,200 | — | — |
| 2013-01-18 | $27.70 | $29.02 | 458,300 | — | — |
| 2013-01-17 | $27.32 | $28.63 | 260,300 | — | — |
| 2013-01-16 | $26.84 | $28.12 | 204,700 | — | — |
| 2013-01-15 | $26.97 | $28.26 | 148,000 | — | — |
| 2013-01-14 | $27.00 | $28.29 | 178,100 | — | — |
| 2013-01-11 | $27.06 | $28.35 | 214,900 | — | — |
| 2013-01-10 | $26.94 | $28.23 | 211,400 | — | — |
| 2013-01-09 | $26.70 | $27.98 | 203,700 | — | — |
| 2013-01-08 | $26.53 | $27.80 | 483,800 | — | — |
| 2013-01-07 | $26.00 | $27.24 | 216,100 | — | — |
| 2013-01-04 | $26.27 | $27.53 | 314,300 | — | — |
| 2013-01-03 | $26.60 | $27.87 | 257,100 | — | — |
| 2013-01-02 | $26.89 | $28.18 | 403,500 | — | — |