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
- 1999-08-12 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 | $29.59 | $29.59 | 179,400 | — | — |
| 2013-12-30 | $29.49 | $29.49 | 127,300 | — | — |
| 2013-12-27 | $29.57 | $29.57 | 188,200 | — | — |
| 2013-12-26 | $29.48 | $29.48 | 77,400 | — | — |
| 2013-12-24 | $29.54 | $29.54 | 42,300 | — | — |
| 2013-12-23 | $29.60 | $29.60 | 183,200 | — | — |
| 2013-12-20 | $29.16 | $29.16 | 332,100 | — | — |
| 2013-12-19 | $28.71 | $28.71 | 220,100 | — | — |
| 2013-12-18 | $28.56 | $28.56 | 276,900 | — | — |
| 2013-12-17 | $27.49 | $27.49 | 219,500 | — | — |
| 2013-12-16 | $27.71 | $27.71 | 221,900 | — | — |
| 2013-12-13 | $27.89 | $27.89 | 192,500 | — | — |
| 2013-12-12 | $28.00 | $28.00 | 245,200 | — | — |
| 2013-12-11 | $28.22 | $28.22 | 365,100 | — | — |
| 2013-12-10 | $28.93 | $28.93 | 151,200 | — | — |
| 2013-12-09 | $29.27 | $29.27 | 113,900 | — | — |
| 2013-12-06 | $29.71 | $29.71 | 209,600 | — | — |
| 2013-12-05 | $29.33 | $29.33 | 137,800 | — | — |
| 2013-12-04 | $29.54 | $29.54 | 231,200 | — | — |
| 2013-12-03 | $29.49 | $29.49 | 199,000 | — | — |
| 2013-12-02 | $29.86 | $29.86 | 196,700 | — | — |
| 2013-11-29 | $30.43 | $30.43 | 112,700 | — | — |
| 2013-11-27 | $30.04 | $30.04 | 142,400 | — | — |
| 2013-11-26 | $30.38 | $30.38 | 349,500 | — | — |
| 2013-11-25 | $29.48 | $29.48 | 155,600 | — | — |
| 2013-11-22 | $29.77 | $29.77 | 97,400 | — | — |
| 2013-11-21 | $29.43 | $29.43 | 139,100 | — | — |
| 2013-11-20 | $28.99 | $28.99 | 171,300 | — | — |
| 2013-11-19 | $28.98 | $28.98 | 109,700 | — | — |
| 2013-11-18 | $29.04 | $29.04 | 283,400 | — | — |
| 2013-11-15 | $28.82 | $28.82 | 285,200 | — | — |
| 2013-11-14 | $29.60 | $29.60 | 215,400 | — | — |
| 2013-11-13 | $29.86 | $29.86 | 244,500 | — | — |
| 2013-11-12 | $29.65 | $29.65 | 286,800 | — | — |
| 2013-11-11 | $29.08 | $29.08 | 207,100 | — | — |
| 2013-11-08 | $28.82 | $28.82 | 247,000 | — | — |
| 2013-11-07 | $28.04 | $28.04 | 155,500 | — | — |
| 2013-11-06 | $28.48 | $28.48 | 80,800 | — | — |
| 2013-11-05 | $28.62 | $28.62 | 227,800 | — | — |
| 2013-11-04 | $28.74 | $28.74 | 262,100 | — | — |
| 2013-11-01 | $28.02 | $28.02 | 230,500 | — | — |
| 2013-10-31 | $28.33 | $28.33 | 195,100 | — | — |
| 2013-10-30 | $28.55 | $28.55 | 159,100 | — | — |
| 2013-10-29 | $29.02 | $29.02 | 218,900 | — | — |
| 2013-10-28 | $28.98 | $28.98 | 235,800 | — | — |
| 2013-10-25 | $28.61 | $28.61 | 244,500 | — | — |
| 2013-10-24 | $29.22 | $29.22 | 178,600 | — | — |
| 2013-10-23 | $28.97 | $28.97 | 449,800 | — | — |
| 2013-10-22 | $29.92 | $29.92 | 304,100 | — | — |
| 2013-10-21 | $29.56 | $29.56 | 304,100 | — | — |
| 2013-10-18 | $29.32 | $29.32 | 553,000 | — | — |
| 2013-10-17 | $28.48 | $28.48 | 1,452,100 | — | — |
| 2013-10-16 | $25.53 | $25.53 | 461,700 | — | — |
| 2013-10-15 | $24.83 | $24.83 | 236,000 | — | — |
| 2013-10-14 | $25.39 | $25.39 | 104,700 | — | — |
| 2013-10-11 | $25.24 | $25.24 | 80,800 | — | — |
| 2013-10-10 | $24.93 | $24.93 | 143,700 | — | — |
| 2013-10-09 | $24.38 | $24.38 | 270,800 | — | — |
| 2013-10-08 | $24.20 | $24.20 | 187,900 | — | — |
| 2013-10-07 | $24.71 | $24.71 | 168,400 | — | — |
| 2013-10-04 | $25.06 | $25.06 | 195,900 | — | — |
| 2013-10-03 | $24.72 | $24.72 | 232,400 | — | — |
| 2013-10-02 | $25.20 | $25.20 | 233,400 | — | — |
| 2013-10-01 | $25.44 | $25.44 | 239,000 | — | — |
| 2013-09-30 | $25.53 | $25.53 | 430,700 | — | — |
| 2013-09-27 | $25.88 | $25.88 | 240,900 | — | — |
| 2013-09-26 | $26.33 | $26.33 | 267,000 | — | — |
| 2013-09-25 | $26.40 | $26.40 | 425,700 | — | — |
| 2013-09-24 | $26.37 | $26.37 | 489,200 | — | — |
| 2013-09-23 | $26.23 | $26.23 | 461,100 | — | — |
| 2013-09-20 | $25.74 | $25.74 | 772,100 | — | — |
| 2013-09-19 | $25.89 | $25.89 | 117,200 | — | — |
| 2013-09-18 | $26.02 | $26.02 | 150,600 | — | — |
| 2013-09-17 | $26.27 | $26.27 | 332,900 | — | — |
| 2013-09-16 | $25.98 | $25.98 | 216,100 | — | — |
| 2013-09-13 | $25.54 | $25.54 | 101,500 | — | — |
| 2013-09-12 | $25.48 | $25.48 | 92,800 | — | — |
| 2013-09-11 | $25.67 | $25.67 | 169,500 | — | — |
| 2013-09-10 | $25.39 | $25.39 | 172,700 | — | — |
| 2013-09-09 | $25.06 | $25.06 | 208,700 | — | — |
| 2013-09-06 | $24.55 | $24.55 | 108,400 | — | — |
| 2013-09-05 | $24.65 | $24.65 | 85,700 | — | — |
| 2013-09-04 | $24.93 | $24.93 | 148,100 | — | — |
| 2013-09-03 | $24.56 | $24.56 | 284,000 | — | — |
| 2013-08-30 | $24.84 | $24.84 | 181,200 | — | — |
| 2013-08-29 | $25.40 | $25.40 | 97,600 | — | — |
| 2013-08-28 | $25.15 | $25.15 | 164,500 | — | — |
| 2013-08-27 | $25.14 | $25.14 | 171,700 | — | — |
| 2013-08-26 | $25.82 | $25.82 | 92,600 | — | — |
| 2013-08-23 | $25.82 | $25.82 | 123,800 | — | — |
| 2013-08-22 | $25.98 | $25.98 | 87,200 | — | — |
| 2013-08-21 | $25.55 | $25.55 | 99,600 | — | — |
| 2013-08-20 | $25.88 | $25.88 | 277,500 | — | — |
| 2013-08-19 | $25.75 | $25.75 | 232,700 | — | — |
| 2013-08-16 | $25.54 | $25.54 | 264,400 | — | — |
| 2013-08-15 | $25.79 | $25.79 | 188,400 | — | — |
| 2013-08-14 | $26.52 | $26.52 | 142,400 | — | — |
| 2013-08-13 | $26.81 | $26.81 | 280,300 | — | — |
| 2013-08-12 | $26.90 | $26.90 | 205,000 | — | — |
| 2013-08-09 | $26.25 | $26.25 | 106,900 | — | — |
| 2013-08-08 | $26.55 | $26.55 | 150,300 | — | — |
| 2013-08-07 | $26.65 | $26.65 | 296,600 | — | — |
| 2013-08-06 | $26.88 | $26.88 | 267,400 | — | — |
| 2013-08-05 | $26.74 | $26.74 | 154,600 | — | — |
| 2013-08-02 | $26.84 | $26.84 | 178,500 | — | — |
| 2013-08-01 | $27.01 | $27.01 | 152,400 | — | — |
| 2013-07-31 | $26.53 | $26.53 | 174,800 | — | — |
| 2013-07-30 | $26.64 | $26.64 | 154,400 | — | — |
| 2013-07-29 | $26.51 | $26.51 | 136,600 | — | — |
| 2013-07-26 | $26.53 | $26.53 | 147,800 | — | — |
| 2013-07-25 | $26.84 | $26.84 | 185,200 | — | — |
| 2013-07-24 | $26.80 | $26.80 | 279,800 | — | — |
| 2013-07-23 | $26.72 | $26.72 | 211,500 | — | — |
| 2013-07-22 | $27.03 | $27.03 | 284,100 | — | — |
| 2013-07-19 | $26.73 | $26.73 | 622,800 | — | — |
| 2013-07-18 | $27.46 | $27.46 | 762,300 | — | — |
| 2013-07-17 | $26.67 | $26.67 | 465,600 | — | — |
| 2013-07-16 | $26.28 | $26.28 | 593,300 | — | — |
| 2013-07-15 | $26.22 | $26.22 | 241,700 | — | — |
| 2013-07-12 | $25.73 | $25.73 | 148,200 | — | — |
| 2013-07-11 | $24.78 | $24.78 | 238,600 | — | — |
| 2013-07-10 | $24.36 | $24.36 | 236,400 | — | — |
| 2013-07-09 | $24.17 | $24.17 | 218,900 | — | — |
| 2013-07-08 | $24.34 | $24.34 | 156,200 | — | — |
| 2013-07-05 | $24.18 | $24.18 | 144,600 | — | — |
| 2013-07-03 | $24.02 | $24.02 | 116,200 | — | — |
| 2013-07-02 | $23.70 | $23.70 | 182,200 | — | — |
| 2013-07-01 | $23.75 | $23.75 | 173,000 | — | — |
| 2013-06-28 | $23.34 | $23.34 | 315,300 | — | — |
| 2013-06-27 | $23.61 | $23.61 | 148,900 | — | — |
| 2013-06-26 | $22.98 | $22.98 | 153,100 | — | — |
| 2013-06-25 | $23.08 | $23.08 | 175,100 | — | — |
| 2013-06-24 | $23.00 | $23.00 | 283,300 | — | — |
| 2013-06-21 | $23.97 | $23.97 | 269,800 | — | — |
| 2013-06-20 | $24.06 | $24.06 | 145,700 | — | — |
| 2013-06-19 | $24.31 | $24.31 | 125,100 | — | — |
| 2013-06-18 | $24.78 | $24.78 | 74,100 | — | — |
| 2013-06-17 | $24.33 | $24.33 | 67,100 | — | — |
| 2013-06-14 | $24.14 | $24.14 | 73,800 | — | — |
| 2013-06-13 | $24.25 | $24.25 | 131,800 | — | — |
| 2013-06-12 | $24.07 | $24.07 | 92,500 | — | — |
| 2013-06-11 | $24.63 | $24.63 | 127,000 | — | — |
| 2013-06-10 | $24.72 | $24.72 | 136,000 | — | — |
| 2013-06-07 | $24.35 | $24.35 | 123,800 | — | — |
| 2013-06-06 | $23.97 | $23.97 | 180,000 | — | — |
| 2013-06-05 | $23.79 | $23.79 | 239,000 | — | — |
| 2013-06-04 | $23.85 | $23.85 | 474,900 | — | — |
| 2013-06-03 | $24.26 | $24.26 | 342,000 | — | — |
| 2013-05-31 | $24.35 | $24.35 | 193,200 | — | — |
| 2013-05-30 | $24.76 | $24.76 | 258,900 | — | — |
| 2013-05-29 | $24.11 | $24.11 | 233,300 | — | — |
| 2013-05-28 | $24.07 | $24.07 | 217,500 | — | — |
| 2013-05-24 | $23.46 | $23.46 | 134,200 | — | — |
| 2013-05-23 | $23.19 | $23.19 | 251,800 | — | — |
| 2013-05-22 | $23.33 | $23.33 | 279,500 | — | — |
| 2013-05-21 | $23.64 | $23.64 | 352,800 | — | — |
| 2013-05-20 | $23.51 | $23.51 | 290,300 | — | — |
| 2013-05-17 | $23.35 | $23.35 | 229,200 | — | — |
| 2013-05-16 | $23.19 | $23.19 | 213,600 | — | — |
| 2013-05-15 | $23.04 | $23.04 | 144,300 | — | — |
| 2013-05-14 | $23.09 | $23.09 | 164,300 | — | — |
| 2013-05-13 | $22.65 | $22.65 | 151,400 | — | — |
| 2013-05-10 | $22.82 | $22.82 | 274,900 | — | — |
| 2013-05-09 | $22.66 | $22.66 | 359,600 | — | — |
| 2013-05-08 | $22.71 | $22.71 | 342,800 | — | — |
| 2013-05-07 | $22.69 | $22.69 | 202,900 | — | — |
| 2013-05-06 | $22.81 | $22.81 | 106,300 | — | — |
| 2013-05-03 | $22.71 | $22.71 | 165,800 | — | — |
| 2013-05-02 | $22.72 | $22.72 | 178,800 | — | — |
| 2013-05-01 | $22.24 | $22.24 | 323,200 | — | — |
| 2013-04-30 | $22.81 | $22.81 | 203,900 | — | — |
| 2013-04-29 | $22.74 | $22.74 | 172,100 | — | — |
| 2013-04-26 | $22.98 | $22.98 | 543,700 | — | — |
| 2013-04-25 | $23.61 | $23.61 | 567,800 | — | — |
| 2013-04-24 | $22.28 | $22.28 | 293,500 | — | — |
| 2013-04-23 | $21.47 | $21.47 | 302,100 | — | — |
| 2013-04-22 | $21.71 | $21.71 | 226,500 | — | — |
| 2013-04-19 | $22.05 | $22.05 | 123,400 | — | — |
| 2013-04-18 | $22.10 | $22.10 | 142,900 | — | — |
| 2013-04-17 | $22.29 | $22.29 | 215,200 | — | — |
| 2013-04-16 | $22.70 | $22.70 | 264,100 | — | — |
| 2013-04-15 | $22.02 | $22.02 | 371,100 | — | — |
| 2013-04-12 | $22.31 | $22.31 | 265,200 | — | — |
| 2013-04-11 | $22.31 | $22.31 | 333,000 | — | — |
| 2013-04-10 | $22.50 | $22.50 | 161,900 | — | — |
| 2013-04-09 | $22.02 | $22.02 | 126,000 | — | — |
| 2013-04-08 | $22.25 | $22.25 | 255,800 | — | — |
| 2013-04-05 | $21.90 | $21.90 | 903,000 | — | — |
| 2013-04-04 | $23.41 | $23.41 | 210,100 | — | — |
| 2013-04-03 | $23.41 | $23.41 | 111,400 | — | — |
| 2013-04-02 | $23.73 | $23.73 | 174,600 | — | — |
| 2013-04-01 | $24.02 | $24.02 | 168,500 | — | — |
| 2013-03-28 | $24.57 | $24.57 | 260,200 | — | — |
| 2013-03-27 | $24.53 | $24.53 | 97,500 | — | — |
| 2013-03-26 | $24.25 | $24.25 | 102,800 | — | — |
| 2013-03-25 | $23.99 | $23.99 | 283,100 | — | — |
| 2013-03-22 | $24.57 | $24.57 | 158,400 | — | — |
| 2013-03-21 | $24.69 | $24.69 | 165,400 | — | — |
| 2013-03-20 | $24.76 | $24.76 | 302,900 | — | — |
| 2013-03-19 | $24.46 | $24.46 | 350,100 | — | — |
| 2013-03-18 | $25.35 | $25.35 | 143,400 | — | — |
| 2013-03-15 | $25.64 | $25.64 | 271,700 | — | — |
| 2013-03-14 | $25.65 | $25.65 | 218,300 | — | — |
| 2013-03-13 | $25.85 | $25.85 | 171,600 | — | — |
| 2013-03-12 | $25.45 | $25.45 | 383,100 | — | — |
| 2013-03-11 | $25.70 | $25.70 | 127,300 | — | — |
| 2013-03-08 | $25.81 | $25.81 | 195,300 | — | — |
| 2013-03-07 | $25.75 | $25.75 | 191,200 | — | — |
| 2013-03-06 | $26.10 | $26.10 | 109,400 | — | — |
| 2013-03-05 | $25.93 | $25.93 | 162,200 | — | — |
| 2013-03-04 | $25.69 | $25.69 | 161,900 | — | — |
| 2013-03-01 | $25.76 | $25.76 | 217,400 | — | — |
| 2013-02-28 | $25.43 | $25.43 | 132,300 | — | — |
| 2013-02-27 | $25.48 | $25.48 | 192,500 | — | — |
| 2013-02-26 | $25.41 | $25.41 | 261,000 | — | — |
| 2013-02-25 | $25.42 | $25.42 | 215,200 | — | — |
| 2013-02-22 | $26.30 | $26.30 | 166,000 | — | — |
| 2013-02-21 | $25.51 | $25.51 | 309,800 | — | — |
| 2013-02-20 | $26.33 | $26.33 | 293,700 | — | — |
| 2013-02-19 | $26.93 | $26.93 | 282,700 | — | — |
| 2013-02-15 | $26.50 | $26.50 | 194,800 | — | — |
| 2013-02-14 | $26.17 | $26.17 | 144,900 | — | — |
| 2013-02-13 | $26.04 | $26.04 | 178,100 | — | — |
| 2013-02-12 | $26.08 | $26.08 | 145,300 | — | — |
| 2013-02-11 | $25.86 | $25.86 | 167,100 | — | — |
| 2013-02-08 | $26.05 | $26.05 | 122,500 | — | — |
| 2013-02-07 | $25.97 | $25.97 | 135,600 | — | — |
| 2013-02-06 | $26.29 | $26.29 | 337,700 | — | — |
| 2013-02-05 | $26.18 | $26.18 | 319,000 | — | — |
| 2013-02-04 | $26.08 | $26.08 | 446,500 | — | — |
| 2013-02-01 | $26.33 | $26.33 | 260,100 | — | — |
| 2013-01-31 | $26.03 | $26.03 | 303,900 | — | — |
| 2013-01-30 | $25.59 | $25.59 | 401,000 | — | — |
| 2013-01-29 | $25.84 | $25.84 | 365,700 | — | — |
| 2013-01-28 | $26.19 | $26.19 | 422,500 | — | — |
| 2013-01-25 | $26.63 | $26.63 | 321,500 | — | — |
| 2013-01-24 | $26.39 | $26.39 | 518,700 | — | — |
| 2013-01-23 | $25.94 | $25.94 | 307,300 | — | — |
| 2013-01-22 | $25.45 | $25.45 | 497,200 | — | — |
| 2013-01-18 | $25.25 | $25.25 | 1,043,500 | — | — |
| 2013-01-17 | $25.65 | $25.65 | 841,900 | — | — |
| 2013-01-16 | $27.16 | $27.16 | 372,000 | — | — |
| 2013-01-15 | $26.80 | $26.80 | 343,900 | — | — |
| 2013-01-14 | $26.96 | $26.96 | 242,700 | — | — |
| 2013-01-11 | $27.29 | $27.29 | 101,600 | — | — |
| 2013-01-10 | $27.07 | $27.07 | 170,200 | — | — |
| 2013-01-09 | $26.98 | $26.98 | 159,200 | — | — |
| 2013-01-08 | $26.74 | $26.74 | 227,600 | — | — |
| 2013-01-07 | $25.99 | $25.99 | 392,300 | — | — |
| 2013-01-04 | $26.95 | $26.95 | 211,800 | — | — |
| 2013-01-03 | $26.35 | $26.35 | 172,100 | — | — |
| 2013-01-02 | $26.73 | $26.73 | 322,300 | — | — |