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
- 2002-10-22 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 | $27.57 | $27.57 | 41,100 | — | — |
| 2013-12-30 | $27.95 | $27.95 | 29,900 | — | — |
| 2013-12-27 | $28.73 | $28.73 | 21,600 | — | — |
| 2013-12-26 | $29.13 | $29.13 | 12,800 | — | — |
| 2013-12-24 | $28.95 | $28.95 | 7,900 | — | — |
| 2013-12-23 | $28.82 | $28.82 | 24,900 | — | — |
| 2013-12-20 | $29.15 | $29.15 | 57,800 | — | — |
| 2013-12-19 | $28.35 | $28.35 | 13,400 | — | — |
| 2013-12-18 | $28.79 | $28.79 | 42,000 | — | — |
| 2013-12-17 | $28.13 | $28.13 | 50,400 | — | — |
| 2013-12-16 | $28.77 | $28.77 | 22,900 | — | — |
| 2013-12-13 | $28.02 | $28.02 | 32,700 | — | — |
| 2013-12-12 | $27.77 | $27.77 | 40,100 | — | — |
| 2013-12-11 | $26.27 | $26.27 | 39,800 | — | — |
| 2013-12-10 | $27.25 | $27.25 | 52,600 | — | — |
| 2013-12-09 | $27.78 | $27.78 | 39,700 | — | — |
| 2013-12-06 | $28.62 | $28.62 | 39,700 | — | — |
| 2013-12-05 | $28.35 | $28.35 | 21,800 | — | — |
| 2013-12-04 | $28.83 | $28.83 | 28,300 | — | — |
| 2013-12-03 | $29.40 | $29.40 | 93,400 | — | — |
| 2013-12-02 | $28.70 | $28.70 | 36,500 | — | — |
| 2013-11-29 | $29.66 | $29.66 | 8,600 | — | — |
| 2013-11-27 | $29.47 | $29.47 | 21,300 | — | — |
| 2013-11-26 | $29.42 | $29.42 | 68,700 | — | — |
| 2013-11-25 | $28.96 | $28.96 | 46,700 | — | — |
| 2013-11-22 | $29.29 | $29.29 | 58,500 | — | — |
| 2013-11-21 | $28.11 | $28.11 | 24,000 | — | — |
| 2013-11-20 | $27.64 | $27.64 | 30,100 | — | — |
| 2013-11-19 | $27.42 | $27.42 | 36,000 | — | — |
| 2013-11-18 | $27.75 | $27.75 | 39,100 | — | — |
| 2013-11-15 | $27.19 | $27.19 | 29,800 | — | — |
| 2013-11-14 | $27.09 | $27.09 | 24,100 | — | — |
| 2013-11-13 | $27.01 | $27.01 | 17,800 | — | — |
| 2013-11-12 | $26.68 | $26.68 | 52,800 | — | — |
| 2013-11-11 | $27.00 | $27.00 | 29,900 | — | — |
| 2013-11-08 | $27.84 | $27.84 | 47,000 | — | — |
| 2013-11-07 | $27.41 | $27.41 | 117,900 | — | — |
| 2013-11-06 | $27.85 | $27.85 | 17,900 | — | — |
| 2013-11-05 | $27.76 | $27.76 | 29,000 | — | — |
| 2013-11-04 | $27.95 | $27.95 | 40,300 | — | — |
| 2013-11-01 | $27.40 | $27.40 | 48,400 | — | — |
| 2013-10-31 | $27.99 | $27.99 | 50,000 | — | — |
| 2013-10-30 | $27.80 | $27.80 | 46,300 | — | — |
| 2013-10-29 | $28.67 | $28.67 | 35,600 | — | — |
| 2013-10-28 | $29.76 | $29.76 | 16,600 | — | — |
| 2013-10-25 | $29.50 | $29.50 | 21,200 | — | — |
| 2013-10-24 | $29.85 | $29.85 | 23,900 | — | — |
| 2013-10-23 | $29.40 | $29.40 | 40,700 | — | — |
| 2013-10-22 | $30.52 | $30.52 | 31,100 | — | — |
| 2013-10-21 | $30.52 | $30.52 | 65,300 | — | — |
| 2013-10-18 | $29.50 | $29.50 | 74,400 | — | — |
| 2013-10-17 | $27.84 | $27.84 | 29,000 | — | — |
| 2013-10-16 | $27.27 | $27.27 | 21,800 | — | — |
| 2013-10-15 | $27.01 | $27.01 | 30,400 | — | — |
| 2013-10-14 | $27.07 | $27.07 | 31,500 | — | — |
| 2013-10-11 | $26.72 | $26.72 | 15,500 | — | — |
| 2013-10-10 | $25.72 | $25.72 | 29,500 | — | — |
| 2013-10-09 | $25.26 | $25.26 | 32,100 | — | — |
| 2013-10-08 | $25.44 | $25.44 | 51,500 | — | — |
| 2013-10-07 | $25.81 | $25.81 | 31,200 | — | — |
| 2013-10-04 | $26.93 | $26.93 | 18,300 | — | — |
| 2013-10-03 | $26.54 | $26.54 | 48,100 | — | — |
| 2013-10-02 | $26.69 | $26.69 | 18,600 | — | — |
| 2013-10-01 | $27.08 | $27.08 | 18,200 | — | — |
| 2013-09-30 | $26.82 | $26.82 | 48,600 | — | — |
| 2013-09-27 | $27.11 | $27.11 | 32,100 | — | — |
| 2013-09-26 | $27.24 | $27.24 | 17,800 | — | — |
| 2013-09-25 | $27.20 | $27.20 | 37,400 | — | — |
| 2013-09-24 | $27.99 | $27.99 | 25,700 | — | — |
| 2013-09-23 | $27.70 | $27.70 | 28,400 | — | — |
| 2013-09-20 | $27.74 | $27.74 | 47,900 | — | — |
| 2013-09-19 | $27.45 | $27.45 | 16,800 | — | — |
| 2013-09-18 | $27.45 | $27.45 | 38,100 | — | — |
| 2013-09-17 | $27.00 | $27.00 | 34,000 | — | — |
| 2013-09-16 | $26.69 | $26.69 | 35,300 | — | — |
| 2013-09-13 | $26.75 | $26.75 | 16,800 | — | — |
| 2013-09-12 | $26.57 | $26.57 | 34,000 | — | — |
| 2013-09-11 | $27.21 | $27.21 | 35,800 | — | — |
| 2013-09-10 | $27.14 | $27.14 | 42,600 | — | — |
| 2013-09-09 | $27.02 | $27.02 | 61,000 | — | — |
| 2013-09-06 | $27.12 | $27.12 | 44,100 | — | — |
| 2013-09-05 | $27.33 | $27.33 | 46,300 | — | — |
| 2013-09-04 | $27.56 | $27.56 | 31,000 | — | — |
| 2013-09-03 | $27.27 | $27.27 | 65,400 | — | — |
| 2013-08-30 | $27.42 | $27.42 | 67,500 | — | — |
| 2013-08-29 | $27.85 | $27.85 | 42,400 | — | — |
| 2013-08-28 | $27.54 | $27.54 | 33,400 | — | — |
| 2013-08-27 | $26.97 | $26.97 | 55,100 | — | — |
| 2013-08-26 | $27.31 | $27.31 | 43,000 | — | — |
| 2013-08-23 | $26.59 | $26.59 | 66,900 | — | — |
| 2013-08-22 | $26.65 | $26.65 | 71,800 | — | — |
| 2013-08-21 | $25.52 | $25.52 | 35,500 | — | — |
| 2013-08-20 | $26.11 | $26.11 | 43,700 | — | — |
| 2013-08-19 | $25.25 | $25.25 | 49,800 | — | — |
| 2013-08-16 | $25.33 | $25.33 | 47,800 | — | — |
| 2013-08-15 | $25.42 | $25.42 | 41,800 | — | — |
| 2013-08-14 | $26.06 | $26.06 | 34,000 | — | — |
| 2013-08-13 | $26.25 | $26.25 | 52,200 | — | — |
| 2013-08-12 | $26.51 | $26.51 | 46,400 | — | — |
| 2013-08-09 | $25.21 | $25.21 | 55,700 | — | — |
| 2013-08-08 | $25.24 | $25.24 | 44,400 | — | — |
| 2013-08-07 | $24.93 | $24.93 | 48,600 | — | — |
| 2013-08-06 | $25.02 | $25.02 | 33,400 | — | — |
| 2013-08-05 | $24.98 | $24.98 | 38,000 | — | — |
| 2013-08-02 | $25.14 | $25.14 | 26,800 | — | — |
| 2013-08-01 | $25.03 | $25.03 | 37,500 | — | — |
| 2013-07-31 | $24.35 | $24.35 | 107,600 | — | — |
| 2013-07-30 | $24.06 | $24.06 | 29,300 | — | — |
| 2013-07-29 | $24.06 | $24.06 | 39,600 | — | — |
| 2013-07-26 | $24.83 | $24.83 | 32,500 | — | — |
| 2013-07-25 | $25.12 | $25.12 | 59,700 | — | — |
| 2013-07-24 | $25.09 | $25.09 | 33,200 | — | — |
| 2013-07-23 | $25.61 | $25.61 | 35,400 | — | — |
| 2013-07-22 | $25.83 | $25.83 | 87,400 | — | — |
| 2013-07-19 | $25.26 | $25.26 | 48,600 | — | — |
| 2013-07-18 | $25.43 | $25.43 | 38,700 | — | — |
| 2013-07-17 | $25.82 | $25.82 | 29,200 | — | — |
| 2013-07-16 | $25.80 | $25.80 | 47,800 | — | — |
| 2013-07-15 | $26.25 | $26.25 | 49,500 | — | — |
| 2013-07-12 | $26.84 | $26.84 | 50,500 | — | — |
| 2013-07-11 | $26.44 | $26.44 | 99,100 | — | — |
| 2013-07-10 | $26.06 | $26.06 | 45,200 | — | — |
| 2013-07-09 | $25.34 | $25.34 | 68,500 | — | — |
| 2013-07-08 | $25.01 | $25.01 | 33,700 | — | — |
| 2013-07-05 | $25.09 | $25.09 | 24,200 | — | — |
| 2013-07-03 | $24.65 | $24.65 | 8,100 | — | — |
| 2013-07-02 | $24.66 | $24.66 | 26,900 | — | — |
| 2013-07-01 | $24.46 | $24.46 | 35,100 | — | — |
| 2013-06-28 | $23.49 | $23.49 | 72,900 | — | — |
| 2013-06-27 | $23.15 | $23.15 | 18,000 | — | — |
| 2013-06-26 | $23.03 | $23.03 | 14,600 | — | — |
| 2013-06-25 | $23.04 | $23.04 | 29,300 | — | — |
| 2013-06-24 | $22.70 | $22.70 | 96,900 | — | — |
| 2013-06-21 | $23.15 | $23.15 | 60,400 | — | — |
| 2013-06-20 | $22.81 | $22.81 | 34,100 | — | — |
| 2013-06-19 | $23.35 | $23.35 | 16,800 | — | — |
| 2013-06-18 | $23.86 | $23.86 | 23,100 | — | — |
| 2013-06-17 | $23.21 | $23.21 | 25,200 | — | — |
| 2013-06-14 | $22.69 | $22.69 | 18,300 | — | — |
| 2013-06-13 | $23.38 | $23.38 | 28,600 | — | — |
| 2013-06-12 | $22.82 | $22.82 | 26,400 | — | — |
| 2013-06-11 | $23.14 | $23.14 | 31,500 | — | — |
| 2013-06-10 | $23.32 | $23.32 | 17,900 | — | — |
| 2013-06-07 | $23.19 | $23.19 | 27,400 | — | — |
| 2013-06-06 | $23.09 | $23.09 | 51,900 | — | — |
| 2013-06-05 | $23.54 | $23.54 | 42,600 | — | — |
| 2013-06-04 | $23.52 | $23.52 | 40,900 | — | — |
| 2013-06-03 | $23.39 | $23.39 | 49,100 | — | — |
| 2013-05-31 | $22.48 | $22.48 | 41,800 | — | — |
| 2013-05-30 | $23.14 | $23.14 | 30,300 | — | — |
| 2013-05-29 | $22.71 | $22.71 | 14,800 | — | — |
| 2013-05-28 | $23.00 | $23.00 | 35,000 | — | — |
| 2013-05-24 | $22.42 | $22.42 | 28,700 | — | — |
| 2013-05-23 | $21.95 | $21.95 | 66,600 | — | — |
| 2013-05-22 | $21.98 | $21.98 | 154,400 | — | — |
| 2013-05-21 | $22.60 | $22.60 | 52,500 | — | — |
| 2013-05-20 | $23.23 | $23.23 | 45,100 | — | — |
| 2013-05-17 | $23.24 | $23.24 | 40,400 | — | — |
| 2013-05-16 | $23.08 | $23.08 | 40,500 | — | — |
| 2013-05-15 | $23.20 | $23.20 | 47,600 | — | — |
| 2013-05-14 | $22.43 | $22.43 | 99,000 | — | — |
| 2013-05-13 | $22.34 | $22.34 | 95,800 | — | — |
| 2013-05-10 | $22.89 | $22.89 | 80,700 | — | — |
| 2013-05-09 | $22.01 | $22.01 | 161,300 | — | — |
| 2013-05-08 | $21.03 | $21.03 | 74,600 | — | — |
| 2013-05-07 | $21.05 | $21.05 | 185,000 | — | — |
| 2013-05-06 | $22.78 | $22.78 | 49,600 | — | — |
| 2013-05-03 | $22.00 | $22.00 | 50,300 | — | — |
| 2013-05-02 | $21.35 | $21.35 | 40,700 | — | — |
| 2013-05-01 | $20.09 | $20.09 | 53,100 | — | — |
| 2013-04-30 | $20.19 | $20.19 | 24,500 | — | — |
| 2013-04-29 | $19.59 | $19.59 | 25,800 | — | — |
| 2013-04-26 | $19.21 | $19.21 | 60,100 | — | — |
| 2013-04-25 | $19.76 | $19.76 | 17,200 | — | — |
| 2013-04-24 | $19.89 | $19.89 | 15,100 | — | — |
| 2013-04-23 | $19.74 | $19.74 | 17,800 | — | — |
| 2013-04-22 | $19.23 | $19.23 | 39,600 | — | — |
| 2013-04-19 | $19.02 | $19.02 | 43,200 | — | — |
| 2013-04-18 | $19.37 | $19.37 | 61,500 | — | — |
| 2013-04-17 | $18.89 | $18.89 | 51,000 | — | — |
| 2013-04-16 | $19.73 | $19.73 | 52,500 | — | — |
| 2013-04-15 | $18.90 | $18.90 | 81,100 | — | — |
| 2013-04-12 | $19.51 | $19.51 | 16,500 | — | — |
| 2013-04-11 | $19.56 | $19.56 | 27,300 | — | — |
| 2013-04-10 | $19.60 | $19.60 | 43,900 | — | — |
| 2013-04-09 | $19.00 | $19.00 | 13,000 | — | — |
| 2013-04-08 | $19.17 | $19.17 | 24,600 | — | — |
| 2013-04-05 | $18.82 | $18.82 | 55,100 | — | — |
| 2013-04-04 | $18.98 | $18.98 | 19,100 | — | — |
| 2013-04-03 | $18.86 | $18.86 | 25,800 | — | — |
| 2013-04-02 | $19.00 | $19.00 | 27,100 | — | — |
| 2013-04-01 | $18.88 | $18.88 | 25,100 | — | — |
| 2013-03-28 | $19.26 | $19.26 | 21,500 | — | — |
| 2013-03-27 | $19.24 | $19.24 | 21,000 | — | — |
| 2013-03-26 | $19.25 | $19.25 | 24,900 | — | — |
| 2013-03-25 | $19.08 | $19.08 | 28,300 | — | — |
| 2013-03-22 | $19.01 | $19.01 | 27,600 | — | — |
| 2013-03-21 | $18.75 | $18.75 | 29,000 | — | — |
| 2013-03-20 | $18.86 | $18.86 | 16,300 | — | — |
| 2013-03-19 | $18.70 | $18.70 | 30,400 | — | — |
| 2013-03-18 | $18.86 | $18.86 | 22,000 | — | — |
| 2013-03-15 | $18.93 | $18.93 | 95,300 | — | — |
| 2013-03-14 | $18.86 | $18.86 | 28,400 | — | — |
| 2013-03-13 | $18.30 | $18.30 | 10,500 | — | — |
| 2013-03-12 | $18.19 | $18.19 | 19,400 | — | — |
| 2013-03-11 | $17.42 | $17.42 | 19,500 | — | — |
| 2013-03-08 | $17.46 | $17.46 | 24,500 | — | — |
| 2013-03-07 | $17.19 | $17.19 | 30,600 | — | — |
| 2013-03-06 | $17.05 | $17.05 | 37,700 | — | — |
| 2013-03-05 | $17.44 | $17.44 | 17,300 | — | — |
| 2013-03-04 | $17.53 | $17.53 | 6,600 | — | — |
| 2013-03-01 | $17.37 | $17.37 | 12,900 | — | — |
| 2013-02-28 | $17.46 | $17.46 | 13,700 | — | — |
| 2013-02-27 | $17.69 | $17.69 | 13,900 | — | — |
| 2013-02-26 | $17.30 | $17.30 | 11,500 | — | — |
| 2013-02-25 | $17.27 | $17.27 | 40,400 | — | — |
| 2013-02-22 | $18.07 | $18.07 | 25,500 | — | — |
| 2013-02-21 | $17.75 | $17.75 | 40,400 | — | — |
| 2013-02-20 | $18.47 | $18.47 | 35,100 | — | — |
| 2013-02-19 | $18.97 | $18.97 | 12,300 | — | — |
| 2013-02-15 | $18.71 | $18.71 | 19,200 | — | — |
| 2013-02-14 | $18.91 | $18.91 | 10,100 | — | — |
| 2013-02-13 | $18.50 | $18.50 | 13,900 | — | — |
| 2013-02-12 | $18.83 | $18.83 | 20,400 | — | — |
| 2013-02-11 | $18.45 | $18.45 | 6,500 | — | — |
| 2013-02-08 | $18.62 | $18.62 | 15,500 | — | — |
| 2013-02-07 | $18.42 | $18.42 | 15,400 | — | — |
| 2013-02-06 | $18.73 | $18.73 | 10,700 | — | — |
| 2013-02-05 | $18.78 | $18.78 | 13,300 | — | — |
| 2013-02-04 | $18.64 | $18.64 | 17,400 | — | — |
| 2013-02-01 | $18.93 | $18.93 | 33,400 | — | — |
| 2013-01-31 | $18.19 | $18.19 | 13,000 | — | — |
| 2013-01-30 | $18.19 | $18.19 | 23,500 | — | — |
| 2013-01-29 | $18.93 | $18.93 | 22,900 | — | — |
| 2013-01-28 | $18.02 | $18.02 | 16,100 | — | — |
| 2013-01-25 | $17.95 | $17.95 | 11,000 | — | — |
| 2013-01-24 | $17.88 | $17.88 | 12,400 | — | — |
| 2013-01-23 | $17.68 | $17.68 | 22,600 | — | — |
| 2013-01-22 | $17.84 | $17.84 | 30,300 | — | — |
| 2013-01-18 | $17.73 | $17.73 | 28,800 | — | — |
| 2013-01-17 | $17.40 | $17.40 | 8,000 | — | — |
| 2013-01-16 | $17.19 | $17.19 | 15,700 | — | — |
| 2013-01-15 | $17.48 | $17.48 | 14,900 | — | — |
| 2013-01-14 | $17.09 | $17.09 | 13,200 | — | — |
| 2013-01-11 | $17.01 | $17.01 | 8,900 | — | — |
| 2013-01-10 | $17.23 | $17.23 | 35,700 | — | — |
| 2013-01-09 | $17.13 | $17.13 | 17,600 | — | — |
| 2013-01-08 | $17.17 | $17.17 | 16,500 | — | — |
| 2013-01-07 | $17.12 | $17.12 | 12,700 | — | — |
| 2013-01-04 | $17.26 | $17.26 | 38,700 | — | — |
| 2013-01-03 | $16.76 | $16.76 | 53,800 | — | — |
| 2013-01-02 | $16.90 | $16.90 | 63,500 | — | — |