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
- 1992-03-17 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 | $25.90 | $52.59 | 88,500 | — | — |
| 2013-12-30 | $25.98 | $52.75 | 64,500 | — | — |
| 2013-12-27 | $26.23 | $53.26 | 56,500 | — | — |
| 2013-12-26 | $26.29 | $53.38 | 65,600 | — | — |
| 2013-12-24 | $26.31 | $53.42 | 57,400 | — | — |
| 2013-12-23 | $26.39 | $53.58 | 109,800 | — | — |
| 2013-12-20 | $25.90 | $52.59 | 425,000 | — | — |
| 2013-12-19 | $25.37 | $51.51 | 122,400 | — | — |
| 2013-12-18 | $25.70 | $52.18 | 126,900 | — | — |
| 2013-12-17 | $25.16 | $51.08 | 118,900 | — | — |
| 2013-12-16 | $25.24 | $51.25 | 213,900 | — | — |
| 2013-12-13 | $24.73 | $50.21 | 137,700 | — | — |
| 2013-12-12 | $24.64 | $50.03 | 76,500 | — | — |
| 2013-12-11 | $24.50 | $49.74 | 129,400 | — | — |
| 2013-12-10 | $24.63 | $50.01 | 95,200 | — | — |
| 2013-12-09 | $25.14 | $51.04 | 108,300 | — | — |
| 2013-12-06 | $25.48 | $51.73 | 56,900 | — | — |
| 2013-12-05 | $25.08 | $50.92 | 69,800 | — | — |
| 2013-12-04 | $24.99 | $50.74 | 90,000 | — | — |
| 2013-12-03 | $25.10 | $50.96 | 72,800 | — | — |
| 2013-12-02 | $25.37 | $51.51 | 63,100 | — | — |
| 2013-11-29 | $25.93 | $52.65 | 63,100 | — | — |
| 2013-11-27 | $25.81 | $52.40 | 81,000 | — | — |
| 2013-11-26 | $25.72 | $52.22 | 109,400 | — | — |
| 2013-11-25 | $25.68 | $51.71 | 81,800 | — | — |
| 2013-11-22 | $25.45 | $51.25 | 112,200 | — | — |
| 2013-11-21 | $25.26 | $50.87 | 130,100 | — | — |
| 2013-11-20 | $24.62 | $49.58 | 30,200 | — | — |
| 2013-11-19 | $24.63 | $49.60 | 145,100 | — | — |
| 2013-11-18 | $24.44 | $49.22 | 91,300 | — | — |
| 2013-11-15 | $24.38 | $49.10 | 236,300 | — | — |
| 2013-11-14 | $24.36 | $49.05 | 50,600 | — | — |
| 2013-11-13 | $24.40 | $49.14 | 103,200 | — | — |
| 2013-11-12 | $24.39 | $49.12 | 72,200 | — | — |
| 2013-11-11 | $24.62 | $49.58 | 114,200 | — | — |
| 2013-11-08 | $24.99 | $50.32 | 139,600 | — | — |
| 2013-11-07 | $24.05 | $48.43 | 95,400 | — | — |
| 2013-11-06 | $24.39 | $49.12 | 170,700 | — | — |
| 2013-11-05 | $24.25 | $48.83 | 177,000 | — | — |
| 2013-11-04 | $24.17 | $48.67 | 133,800 | — | — |
| 2013-11-01 | $24.16 | $48.65 | 206,300 | — | — |
| 2013-10-31 | $24.37 | $49.08 | 161,000 | — | — |
| 2013-10-30 | $24.88 | $50.10 | 121,800 | — | — |
| 2013-10-29 | $24.64 | $49.62 | 127,100 | — | — |
| 2013-10-28 | $24.25 | $48.83 | 89,500 | — | — |
| 2013-10-25 | $24.01 | $48.35 | 98,000 | — | — |
| 2013-10-24 | $24.03 | $48.39 | 74,900 | — | — |
| 2013-10-23 | $23.97 | $48.27 | 82,200 | — | — |
| 2013-10-22 | $23.91 | $48.15 | 79,600 | — | — |
| 2013-10-21 | $23.85 | $48.03 | 125,200 | — | — |
| 2013-10-18 | $24.04 | $48.41 | 210,700 | — | — |
| 2013-10-17 | $23.75 | $47.83 | 100,500 | — | — |
| 2013-10-16 | $23.78 | $47.89 | 108,600 | — | — |
| 2013-10-15 | $23.39 | $47.10 | 99,500 | — | — |
| 2013-10-14 | $23.47 | $47.26 | 62,100 | — | — |
| 2013-10-11 | $23.36 | $47.04 | 79,200 | — | — |
| 2013-10-10 | $22.80 | $45.91 | 73,100 | — | — |
| 2013-10-09 | $22.34 | $44.99 | 80,800 | — | — |
| 2013-10-08 | $22.12 | $44.54 | 94,900 | — | — |
| 2013-10-07 | $22.24 | $44.79 | 49,800 | — | — |
| 2013-10-04 | $22.66 | $45.63 | 36,600 | — | — |
| 2013-10-03 | $22.64 | $45.59 | 95,000 | — | — |
| 2013-10-02 | $22.91 | $46.13 | 98,200 | — | — |
| 2013-10-01 | $23.26 | $46.84 | 90,300 | — | — |
| 2013-09-30 | $22.98 | $46.28 | 196,200 | — | — |
| 2013-09-27 | $22.70 | $45.71 | 59,100 | — | — |
| 2013-09-26 | $22.75 | $45.81 | 61,900 | — | — |
| 2013-09-25 | $22.67 | $45.65 | 75,900 | — | — |
| 2013-09-24 | $22.74 | $45.79 | 137,900 | — | — |
| 2013-09-23 | $22.66 | $45.63 | 84,000 | — | — |
| 2013-09-20 | $22.59 | $45.49 | 387,500 | — | — |
| 2013-09-19 | $22.01 | $44.32 | 92,100 | — | — |
| 2013-09-18 | $22.32 | $44.95 | 190,500 | — | — |
| 2013-09-17 | $22.31 | $44.93 | 158,200 | — | — |
| 2013-09-16 | $22.07 | $44.44 | 112,400 | — | — |
| 2013-09-13 | $22.03 | $44.36 | 42,500 | — | — |
| 2013-09-12 | $22.00 | $44.30 | 215,800 | — | — |
| 2013-09-11 | $21.91 | $44.12 | 145,700 | — | — |
| 2013-09-10 | $21.93 | $44.16 | 139,500 | — | — |
| 2013-09-09 | $21.82 | $43.94 | 111,000 | — | — |
| 2013-09-06 | $21.55 | $43.40 | 90,500 | — | — |
| 2013-09-05 | $21.42 | $43.13 | 61,600 | — | — |
| 2013-09-04 | $21.21 | $42.71 | 126,500 | — | — |
| 2013-09-03 | $21.40 | $43.09 | 56,300 | — | — |
| 2013-08-30 | $21.42 | $43.13 | 89,900 | — | — |
| 2013-08-29 | $21.79 | $43.88 | 57,600 | — | — |
| 2013-08-28 | $21.54 | $43.38 | 55,300 | — | — |
| 2013-08-27 | $21.75 | $43.40 | 97,800 | — | — |
| 2013-08-26 | $22.49 | $44.87 | 40,200 | — | — |
| 2013-08-23 | $22.65 | $45.19 | 56,700 | — | — |
| 2013-08-22 | $22.84 | $45.57 | 41,700 | — | — |
| 2013-08-21 | $22.49 | $44.87 | 64,800 | — | — |
| 2013-08-20 | $22.74 | $45.37 | 62,700 | — | — |
| 2013-08-19 | $22.41 | $44.71 | 65,900 | — | — |
| 2013-08-16 | $22.70 | $45.29 | 63,300 | — | — |
| 2013-08-15 | $22.68 | $45.25 | 86,100 | — | — |
| 2013-08-14 | $22.88 | $45.65 | 71,100 | — | — |
| 2013-08-13 | $22.90 | $45.69 | 60,800 | — | — |
| 2013-08-12 | $22.95 | $45.79 | 39,500 | — | — |
| 2013-08-09 | $22.81 | $45.51 | 80,100 | — | — |
| 2013-08-08 | $23.04 | $45.97 | 64,600 | — | — |
| 2013-08-07 | $22.93 | $45.75 | 66,600 | — | — |
| 2013-08-06 | $23.05 | $45.99 | 99,100 | — | — |
| 2013-08-05 | $23.21 | $46.31 | 66,300 | — | — |
| 2013-08-02 | $23.03 | $45.95 | 79,800 | — | — |
| 2013-08-01 | $23.01 | $45.91 | 102,400 | — | — |
| 2013-07-31 | $22.57 | $45.03 | 106,000 | — | — |
| 2013-07-30 | $22.47 | $44.83 | 80,800 | — | — |
| 2013-07-29 | $22.60 | $45.09 | 46,500 | — | — |
| 2013-07-26 | $22.87 | $45.63 | 61,000 | — | — |
| 2013-07-25 | $23.11 | $46.11 | 240,700 | — | — |
| 2013-07-24 | $22.99 | $45.87 | 160,000 | — | — |
| 2013-07-23 | $22.75 | $45.39 | 152,500 | — | — |
| 2013-07-22 | $22.46 | $44.81 | 119,400 | — | — |
| 2013-07-19 | $22.46 | $44.81 | 101,700 | — | — |
| 2013-07-18 | $22.33 | $44.55 | 100,700 | — | — |
| 2013-07-17 | $22.27 | $44.43 | 92,400 | — | — |
| 2013-07-16 | $22.14 | $44.17 | 57,900 | — | — |
| 2013-07-15 | $22.27 | $44.43 | 119,400 | — | — |
| 2013-07-12 | $21.90 | $43.70 | 57,000 | — | — |
| 2013-07-11 | $21.65 | $43.20 | 80,800 | — | — |
| 2013-07-10 | $21.99 | $43.88 | 62,800 | — | — |
| 2013-07-09 | $22.16 | $44.21 | 106,000 | — | — |
| 2013-07-08 | $21.98 | $43.86 | 149,200 | — | — |
| 2013-07-05 | $22.30 | $44.49 | 85,500 | — | — |
| 2013-07-03 | $21.75 | $43.40 | 41,400 | — | — |
| 2013-07-02 | $21.64 | $43.18 | 80,500 | — | — |
| 2013-07-01 | $21.48 | $42.86 | 114,200 | — | — |
| 2013-06-28 | $21.17 | $42.24 | 248,600 | — | — |
| 2013-06-27 | $21.32 | $42.54 | 60,500 | — | — |
| 2013-06-26 | $20.95 | $41.80 | 84,900 | — | — |
| 2013-06-25 | $21.10 | $42.10 | 113,900 | — | — |
| 2013-06-24 | $20.75 | $41.40 | 137,200 | — | — |
| 2013-06-21 | $20.93 | $41.76 | 733,700 | — | — |
| 2013-06-20 | $20.73 | $41.36 | 140,700 | — | — |
| 2013-06-19 | $20.59 | $41.08 | 77,000 | — | — |
| 2013-06-18 | $20.72 | $41.34 | 147,100 | — | — |
| 2013-06-17 | $20.23 | $40.36 | 98,800 | — | — |
| 2013-06-14 | $20.04 | $39.98 | 72,600 | — | — |
| 2013-06-13 | $20.40 | $40.70 | 87,200 | — | — |
| 2013-06-12 | $20.04 | $39.98 | 49,500 | — | — |
| 2013-06-11 | $20.21 | $40.32 | 61,300 | — | — |
| 2013-06-10 | $20.57 | $41.04 | 51,000 | — | — |
| 2013-06-07 | $20.32 | $40.54 | 56,700 | — | — |
| 2013-06-06 | $20.22 | $40.34 | 56,000 | — | — |
| 2013-06-05 | $20.07 | $40.04 | 97,400 | — | — |
| 2013-06-04 | $20.20 | $40.30 | 139,700 | — | — |
| 2013-06-03 | $20.29 | $40.48 | 217,400 | — | — |
| 2013-05-31 | $19.88 | $39.67 | 61,100 | — | — |
| 2013-05-30 | $20.29 | $40.48 | 29,500 | — | — |
| 2013-05-29 | $20.18 | $40.26 | 36,400 | — | — |
| 2013-05-28 | $20.67 | $40.84 | 93,100 | — | — |
| 2013-05-24 | $20.39 | $40.29 | 71,700 | — | — |
| 2013-05-23 | $20.24 | $39.99 | 74,900 | — | — |
| 2013-05-22 | $20.30 | $40.11 | 95,300 | — | — |
| 2013-05-21 | $20.70 | $40.90 | 72,400 | — | — |
| 2013-05-20 | $20.60 | $40.70 | 77,300 | — | — |
| 2013-05-17 | $20.53 | $40.57 | 101,500 | — | — |
| 2013-05-16 | $20.35 | $40.21 | 71,100 | — | — |
| 2013-05-15 | $20.26 | $40.03 | 45,900 | — | — |
| 2013-05-14 | $20.23 | $39.97 | 98,800 | — | — |
| 2013-05-13 | $20.13 | $39.78 | 60,400 | — | — |
| 2013-05-10 | $20.18 | $39.87 | 41,800 | — | — |
| 2013-05-09 | $20.17 | $39.85 | 49,600 | — | — |
| 2013-05-08 | $20.41 | $40.33 | 53,800 | — | — |
| 2013-05-07 | $20.34 | $40.19 | 70,000 | — | — |
| 2013-05-06 | $20.09 | $39.70 | 61,000 | — | — |
| 2013-05-03 | $19.91 | $39.34 | 93,300 | — | — |
| 2013-05-02 | $19.69 | $38.91 | 73,000 | — | — |
| 2013-05-01 | $19.45 | $38.43 | 175,200 | — | — |
| 2013-04-30 | $20.25 | $40.01 | 136,800 | — | — |
| 2013-04-29 | $20.09 | $39.70 | 89,300 | — | — |
| 2013-04-26 | $19.97 | $39.46 | 106,300 | — | — |
| 2013-04-25 | $20.13 | $39.78 | 107,900 | — | — |
| 2013-04-24 | $20.03 | $39.58 | 128,700 | — | — |
| 2013-04-23 | $20.16 | $39.83 | 151,200 | — | — |
| 2013-04-22 | $20.70 | $40.90 | 94,700 | — | — |
| 2013-04-19 | $20.83 | $41.16 | 86,200 | — | — |
| 2013-04-18 | $20.57 | $40.64 | 115,800 | — | — |
| 2013-04-17 | $20.58 | $40.66 | 162,900 | — | — |
| 2013-04-16 | $20.85 | $41.20 | 109,400 | — | — |
| 2013-04-15 | $20.54 | $40.59 | 146,700 | — | — |
| 2013-04-12 | $21.25 | $41.99 | 68,400 | — | — |
| 2013-04-11 | $21.31 | $42.11 | 140,500 | — | — |
| 2013-04-10 | $21.68 | $42.84 | 82,500 | — | — |
| 2013-04-09 | $21.33 | $42.15 | 127,900 | — | — |
| 2013-04-08 | $21.44 | $42.36 | 43,000 | — | — |
| 2013-04-05 | $21.30 | $42.09 | 127,000 | — | — |
| 2013-04-04 | $21.24 | $41.97 | 131,600 | — | — |
| 2013-04-03 | $21.18 | $41.85 | 137,100 | — | — |
| 2013-04-02 | $21.53 | $42.54 | 121,200 | — | — |
| 2013-04-01 | $21.84 | $43.15 | 202,800 | — | — |
| 2013-03-28 | $22.15 | $43.77 | 126,000 | — | — |
| 2013-03-27 | $22.28 | $44.02 | 96,200 | — | — |
| 2013-03-26 | $22.34 | $44.14 | 59,700 | — | — |
| 2013-03-25 | $22.32 | $44.10 | 123,100 | — | — |
| 2013-03-22 | $22.25 | $43.96 | 81,300 | — | — |
| 2013-03-21 | $22.21 | $43.89 | 119,400 | — | — |
| 2013-03-20 | $22.29 | $44.04 | 76,500 | — | — |
| 2013-03-19 | $22.17 | $43.81 | 109,400 | — | — |
| 2013-03-18 | $22.03 | $43.53 | 107,300 | — | — |
| 2013-03-15 | $22.11 | $43.69 | 435,000 | — | — |
| 2013-03-14 | $22.00 | $43.47 | 196,900 | — | — |
| 2013-03-13 | $21.78 | $43.04 | 110,100 | — | — |
| 2013-03-12 | $21.77 | $43.02 | 153,100 | — | — |
| 2013-03-11 | $21.94 | $43.35 | 273,200 | — | — |
| 2013-03-08 | $21.80 | $43.08 | 1,123,900 | — | — |
| 2013-03-07 | $21.10 | $41.69 | 144,200 | — | — |
| 2013-03-06 | $20.93 | $41.36 | 91,000 | — | — |
| 2013-03-05 | $20.69 | $40.88 | 76,800 | — | — |
| 2013-03-04 | $20.61 | $40.72 | 79,800 | — | — |
| 2013-03-01 | $20.44 | $40.39 | 74,100 | — | — |
| 2013-02-28 | $20.46 | $40.43 | 109,500 | — | — |
| 2013-02-27 | $20.50 | $40.51 | 87,400 | — | — |
| 2013-02-26 | $20.62 | $40.35 | 54,800 | — | — |
| 2013-02-25 | $20.47 | $40.05 | 62,100 | — | — |
| 2013-02-22 | $20.95 | $40.99 | 54,500 | — | — |
| 2013-02-21 | $20.78 | $40.66 | 42,400 | — | — |
| 2013-02-20 | $20.85 | $40.80 | 83,000 | — | — |
| 2013-02-19 | $21.09 | $41.27 | 73,300 | — | — |
| 2013-02-15 | $20.92 | $40.94 | 83,900 | — | — |
| 2013-02-14 | $20.84 | $40.78 | 41,500 | — | — |
| 2013-02-13 | $21.00 | $41.09 | 41,900 | — | — |
| 2013-02-12 | $21.00 | $41.09 | 62,700 | — | — |
| 2013-02-11 | $20.88 | $40.86 | 35,700 | — | — |
| 2013-02-08 | $20.73 | $40.56 | 36,100 | — | — |
| 2013-02-07 | $20.71 | $40.52 | 63,300 | — | — |
| 2013-02-06 | $20.76 | $40.62 | 65,500 | — | — |
| 2013-02-05 | $20.80 | $40.70 | 66,900 | — | — |
| 2013-02-04 | $20.70 | $40.50 | 111,700 | — | — |
| 2013-02-01 | $20.96 | $41.01 | 75,700 | — | — |
| 2013-01-31 | $20.74 | $40.58 | 137,100 | — | — |
| 2013-01-30 | $20.67 | $40.45 | 74,900 | — | — |
| 2013-01-29 | $20.94 | $40.97 | 73,500 | — | — |
| 2013-01-28 | $20.85 | $40.80 | 70,300 | — | — |
| 2013-01-25 | $20.52 | $40.15 | 84,900 | — | — |
| 2013-01-24 | $20.72 | $40.54 | 49,200 | — | — |
| 2013-01-23 | $20.65 | $40.41 | 47,100 | — | — |
| 2013-01-22 | $21.00 | $41.09 | 58,700 | — | — |
| 2013-01-18 | $20.82 | $40.74 | 56,800 | — | — |
| 2013-01-17 | $21.03 | $41.15 | 75,000 | — | — |
| 2013-01-16 | $20.71 | $40.52 | 53,000 | — | — |
| 2013-01-15 | $20.80 | $40.70 | 34,800 | — | — |
| 2013-01-14 | $20.77 | $40.64 | 43,300 | — | — |
| 2013-01-11 | $20.62 | $40.35 | 56,800 | — | — |
| 2013-01-10 | $20.89 | $40.88 | 24,600 | — | — |
| 2013-01-09 | $20.82 | $40.74 | 56,200 | — | — |
| 2013-01-08 | $20.83 | $40.76 | 51,700 | — | — |
| 2013-01-07 | $20.87 | $40.84 | 50,200 | — | — |
| 2013-01-04 | $21.12 | $41.33 | 87,500 | — | — |
| 2013-01-03 | $21.09 | $41.27 | 88,300 | — | — |
| 2013-01-02 | $21.08 | $41.25 | 170,800 | — | — |