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
- 1992-04-24 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 | $22.82 | $22.82 | 92,700 | — | — |
| 2013-12-30 | $22.90 | $22.90 | 143,600 | — | — |
| 2013-12-27 | $22.32 | $22.32 | 95,900 | — | — |
| 2013-12-26 | $21.71 | $21.71 | 66,100 | — | — |
| 2013-12-24 | $21.86 | $21.86 | 32,100 | — | — |
| 2013-12-23 | $21.85 | $21.85 | 132,700 | — | — |
| 2013-12-20 | $20.95 | $20.95 | 250,800 | — | — |
| 2013-12-19 | $20.38 | $20.38 | 74,100 | — | — |
| 2013-12-18 | $20.84 | $20.84 | 71,200 | — | — |
| 2013-12-17 | $20.39 | $20.39 | 40,700 | — | — |
| 2013-12-16 | $20.65 | $20.65 | 93,500 | — | — |
| 2013-12-13 | $20.46 | $20.46 | 116,400 | — | — |
| 2013-12-12 | $20.44 | $20.44 | 166,800 | — | — |
| 2013-12-11 | $20.13 | $20.13 | 144,900 | — | — |
| 2013-12-10 | $20.24 | $20.24 | 143,000 | — | — |
| 2013-12-09 | $20.49 | $20.49 | 149,900 | — | — |
| 2013-12-06 | $20.62 | $20.62 | 101,200 | — | — |
| 2013-12-05 | $20.74 | $20.74 | 257,100 | — | — |
| 2013-12-04 | $20.93 | $20.93 | 65,800 | — | — |
| 2013-12-03 | $20.97 | $20.97 | 117,000 | — | — |
| 2013-12-02 | $21.44 | $21.44 | 120,200 | — | — |
| 2013-11-29 | $21.63 | $21.63 | 30,600 | — | — |
| 2013-11-27 | $21.64 | $21.64 | 65,000 | — | — |
| 2013-11-26 | $21.49 | $21.49 | 81,900 | — | — |
| 2013-11-25 | $21.95 | $21.95 | 107,300 | — | — |
| 2013-11-22 | $21.97 | $21.97 | 208,000 | — | — |
| 2013-11-21 | $21.10 | $21.10 | 74,400 | — | — |
| 2013-11-20 | $20.99 | $20.99 | 82,500 | — | — |
| 2013-11-19 | $21.12 | $21.12 | 186,400 | — | — |
| 2013-11-18 | $21.26 | $21.26 | 225,600 | — | — |
| 2013-11-15 | $21.28 | $21.28 | 157,900 | — | — |
| 2013-11-14 | $21.39 | $21.39 | 83,500 | — | — |
| 2013-11-13 | $21.36 | $21.36 | 225,900 | — | — |
| 2013-11-12 | $21.22 | $21.22 | 278,400 | — | — |
| 2013-11-11 | $21.12 | $21.12 | 104,200 | — | — |
| 2013-11-08 | $21.22 | $21.22 | 124,200 | — | — |
| 2013-11-07 | $21.00 | $21.00 | 208,900 | — | — |
| 2013-11-06 | $21.12 | $21.12 | 369,600 | — | — |
| 2013-11-05 | $20.61 | $20.61 | 181,700 | — | — |
| 2013-11-04 | $20.59 | $20.59 | 154,600 | — | — |
| 2013-11-01 | $20.34 | $20.34 | 199,700 | — | — |
| 2013-10-31 | $20.49 | $20.49 | 88,900 | — | — |
| 2013-10-30 | $20.96 | $20.96 | 132,000 | — | — |
| 2013-10-29 | $21.19 | $21.19 | 122,600 | — | — |
| 2013-10-28 | $21.07 | $21.07 | 180,600 | — | — |
| 2013-10-25 | $20.94 | $20.94 | 290,800 | — | — |
| 2013-10-24 | $20.85 | $20.85 | 181,800 | — | — |
| 2013-10-23 | $20.77 | $20.77 | 275,800 | — | — |
| 2013-10-22 | $20.51 | $20.51 | 293,600 | — | — |
| 2013-10-21 | $20.35 | $20.35 | 216,800 | — | — |
| 2013-10-18 | $20.48 | $20.48 | 322,300 | — | — |
| 2013-10-17 | $19.99 | $19.99 | 216,000 | — | — |
| 2013-10-16 | $19.89 | $19.89 | 77,900 | — | — |
| 2013-10-15 | $19.86 | $19.86 | 229,800 | — | — |
| 2013-10-14 | $19.97 | $19.97 | 290,200 | — | — |
| 2013-10-11 | $20.00 | $20.00 | 183,900 | — | — |
| 2013-10-10 | $19.96 | $19.96 | 258,700 | — | — |
| 2013-10-09 | $19.64 | $19.64 | 334,600 | — | — |
| 2013-10-08 | $19.88 | $19.88 | 460,000 | — | — |
| 2013-10-07 | $20.19 | $20.19 | 204,300 | — | — |
| 2013-10-04 | $20.62 | $20.62 | 167,700 | — | — |
| 2013-10-03 | $20.69 | $20.69 | 176,300 | — | — |
| 2013-10-02 | $20.90 | $20.90 | 206,600 | — | — |
| 2013-10-01 | $21.00 | $21.00 | 223,600 | — | — |
| 2013-09-30 | $20.77 | $20.77 | 372,600 | — | — |
| 2013-09-27 | $21.55 | $21.55 | 128,900 | — | — |
| 2013-09-26 | $21.78 | $21.78 | 251,300 | — | — |
| 2013-09-25 | $21.94 | $21.94 | 140,000 | — | — |
| 2013-09-24 | $21.97 | $21.97 | 115,800 | — | — |
| 2013-09-23 | $22.00 | $22.00 | 195,700 | — | — |
| 2013-09-20 | $22.20 | $22.20 | 353,500 | — | — |
| 2013-09-19 | $22.67 | $22.67 | 108,300 | — | — |
| 2013-09-18 | $22.86 | $22.86 | 110,600 | — | — |
| 2013-09-17 | $22.96 | $22.96 | 105,700 | — | — |
| 2013-09-16 | $23.44 | $23.44 | 104,900 | — | — |
| 2013-09-13 | $23.65 | $23.65 | 65,000 | — | — |
| 2013-09-12 | $23.22 | $23.22 | 100,600 | — | — |
| 2013-09-11 | $23.40 | $23.40 | 106,400 | — | — |
| 2013-09-10 | $23.23 | $23.23 | 124,500 | — | — |
| 2013-09-09 | $23.15 | $23.15 | 73,900 | — | — |
| 2013-09-06 | $23.01 | $23.01 | 71,000 | — | — |
| 2013-09-05 | $22.84 | $22.84 | 166,700 | — | — |
| 2013-09-04 | $22.41 | $22.41 | 66,200 | — | — |
| 2013-09-03 | $22.15 | $22.15 | 80,200 | — | — |
| 2013-08-30 | $22.07 | $22.07 | 144,400 | — | — |
| 2013-08-29 | $22.56 | $22.56 | 64,900 | — | — |
| 2013-08-28 | $22.27 | $22.27 | 120,000 | — | — |
| 2013-08-27 | $22.32 | $22.32 | 83,800 | — | — |
| 2013-08-26 | $22.42 | $22.42 | 65,400 | — | — |
| 2013-08-23 | $22.60 | $22.60 | 73,300 | — | — |
| 2013-08-22 | $22.46 | $22.46 | 48,500 | — | — |
| 2013-08-21 | $22.22 | $22.22 | 50,000 | — | — |
| 2013-08-20 | $22.10 | $22.10 | 80,000 | — | — |
| 2013-08-19 | $21.93 | $21.93 | 137,700 | — | — |
| 2013-08-16 | $22.22 | $22.22 | 168,100 | — | — |
| 2013-08-15 | $22.64 | $22.64 | 96,700 | — | — |
| 2013-08-14 | $22.78 | $22.78 | 145,300 | — | — |
| 2013-08-13 | $22.88 | $22.88 | 252,700 | — | — |
| 2013-08-12 | $23.08 | $23.08 | 214,200 | — | — |
| 2013-08-09 | $23.11 | $23.11 | 215,200 | — | — |
| 2013-08-08 | $22.64 | $22.64 | 275,800 | — | — |
| 2013-08-07 | $22.63 | $22.63 | 327,200 | — | — |
| 2013-08-06 | $23.85 | $23.85 | 65,200 | — | — |
| 2013-08-05 | $23.40 | $23.40 | 149,800 | — | — |
| 2013-08-02 | $22.79 | $22.79 | 92,100 | — | — |
| 2013-08-01 | $22.75 | $22.75 | 231,500 | — | — |
| 2013-07-31 | $22.71 | $22.71 | 187,600 | — | — |
| 2013-07-30 | $22.94 | $22.94 | 1,313,300 | — | — |
| 2013-07-29 | $27.40 | $27.40 | 163,300 | — | — |
| 2013-07-26 | $28.14 | $28.14 | 62,500 | — | — |
| 2013-07-25 | $28.37 | $28.37 | 100,800 | — | — |
| 2013-07-24 | $28.21 | $28.21 | 126,500 | — | — |
| 2013-07-23 | $28.58 | $28.58 | 143,500 | — | — |
| 2013-07-22 | $28.49 | $28.49 | 112,200 | — | — |
| 2013-07-19 | $28.19 | $28.19 | 122,400 | — | — |
| 2013-07-18 | $28.03 | $28.03 | 111,900 | — | — |
| 2013-07-17 | $27.98 | $27.98 | 121,000 | — | — |
| 2013-07-16 | $27.97 | $27.97 | 111,000 | — | — |
| 2013-07-15 | $28.33 | $28.33 | 113,000 | — | — |
| 2013-07-12 | $27.96 | $27.96 | 104,700 | — | — |
| 2013-07-11 | $28.00 | $28.00 | 211,000 | — | — |
| 2013-07-10 | $28.00 | $28.00 | 90,900 | — | — |
| 2013-07-09 | $27.71 | $27.71 | 87,200 | — | — |
| 2013-07-08 | $27.82 | $27.82 | 82,500 | — | — |
| 2013-07-05 | $27.92 | $27.92 | 63,500 | — | — |
| 2013-07-03 | $27.38 | $27.38 | 53,800 | — | — |
| 2013-07-02 | $27.30 | $27.30 | 141,000 | — | — |
| 2013-07-01 | $27.37 | $27.37 | 162,500 | — | — |
| 2013-06-28 | $26.90 | $26.90 | 688,700 | — | — |
| 2013-06-27 | $26.53 | $26.53 | 170,400 | — | — |
| 2013-06-26 | $26.39 | $26.39 | 104,400 | — | — |
| 2013-06-25 | $26.68 | $26.68 | 113,000 | — | — |
| 2013-06-24 | $26.80 | $26.80 | 181,800 | — | — |
| 2013-06-21 | $27.51 | $27.51 | 306,400 | — | — |
| 2013-06-20 | $27.50 | $27.50 | 192,900 | — | — |
| 2013-06-19 | $28.49 | $28.49 | 112,500 | — | — |
| 2013-06-18 | $28.79 | $28.79 | 175,000 | — | — |
| 2013-06-17 | $28.29 | $28.29 | 93,800 | — | — |
| 2013-06-14 | $28.28 | $28.28 | 167,900 | — | — |
| 2013-06-13 | $28.16 | $28.16 | 143,600 | — | — |
| 2013-06-12 | $27.99 | $27.99 | 122,700 | — | — |
| 2013-06-11 | $28.01 | $28.01 | 365,800 | — | — |
| 2013-06-10 | $28.45 | $28.45 | 254,800 | — | — |
| 2013-06-07 | $28.06 | $28.06 | 253,600 | — | — |
| 2013-06-06 | $28.15 | $28.15 | 210,200 | — | — |
| 2013-06-05 | $27.99 | $27.99 | 271,700 | — | — |
| 2013-06-04 | $28.16 | $28.16 | 187,200 | — | — |
| 2013-06-03 | $28.29 | $28.29 | 263,700 | — | — |
| 2013-05-31 | $27.64 | $27.64 | 322,000 | — | — |
| 2013-05-30 | $27.05 | $27.05 | 308,900 | — | — |
| 2013-05-29 | $26.19 | $26.19 | 235,400 | — | — |
| 2013-05-28 | $26.66 | $26.66 | 285,300 | — | — |
| 2013-05-24 | $26.52 | $26.52 | 182,600 | — | — |
| 2013-05-23 | $26.86 | $26.86 | 180,200 | — | — |
| 2013-05-22 | $26.55 | $26.55 | 205,600 | — | — |
| 2013-05-21 | $26.82 | $26.82 | 263,000 | — | — |
| 2013-05-20 | $26.64 | $26.64 | 184,200 | — | — |
| 2013-05-17 | $26.53 | $26.53 | 221,500 | — | — |
| 2013-05-16 | $26.54 | $26.54 | 771,300 | — | — |
| 2013-05-15 | $26.19 | $26.19 | 480,700 | — | — |
| 2013-05-14 | $26.25 | $26.25 | 192,600 | — | — |
| 2013-05-13 | $26.21 | $26.21 | 261,800 | — | — |
| 2013-05-10 | $26.44 | $26.44 | 688,500 | — | — |
| 2013-05-09 | $27.01 | $27.01 | 1,269,200 | — | — |
| 2013-05-08 | $32.00 | $32.00 | 123,900 | — | — |
| 2013-05-07 | $32.32 | $32.32 | 82,300 | — | — |
| 2013-05-06 | $32.16 | $32.16 | 75,500 | — | — |
| 2013-05-03 | $32.15 | $32.15 | 127,800 | — | — |
| 2013-05-02 | $31.90 | $31.90 | 176,100 | — | — |
| 2013-05-01 | $31.72 | $31.72 | 222,000 | — | — |
| 2013-04-30 | $32.40 | $32.40 | 98,700 | — | — |
| 2013-04-29 | $32.36 | $32.36 | 199,600 | — | — |
| 2013-04-26 | $31.92 | $31.92 | 200,000 | — | — |
| 2013-04-25 | $32.68 | $32.68 | 103,100 | — | — |
| 2013-04-24 | $32.27 | $32.27 | 343,500 | — | — |
| 2013-04-23 | $32.16 | $32.16 | 197,000 | — | — |
| 2013-04-22 | $32.37 | $32.37 | 172,800 | — | — |
| 2013-04-19 | $33.03 | $33.03 | 132,800 | — | — |
| 2013-04-18 | $32.71 | $32.71 | 241,800 | — | — |
| 2013-04-17 | $32.91 | $32.91 | 145,000 | — | — |
| 2013-04-16 | $33.53 | $33.53 | 142,600 | — | — |
| 2013-04-15 | $33.59 | $33.59 | 143,600 | — | — |
| 2013-04-12 | $34.47 | $34.47 | 105,600 | — | — |
| 2013-04-11 | $35.23 | $35.23 | 59,400 | — | — |
| 2013-04-10 | $35.33 | $35.33 | 65,300 | — | — |
| 2013-04-09 | $34.38 | $34.38 | 83,000 | — | — |
| 2013-04-08 | $34.76 | $34.76 | 76,600 | — | — |
| 2013-04-05 | $34.96 | $34.96 | 51,000 | — | — |
| 2013-04-04 | $35.76 | $35.76 | 98,400 | — | — |
| 2013-04-03 | $35.33 | $35.33 | 91,900 | — | — |
| 2013-04-02 | $35.38 | $35.38 | 45,600 | — | — |
| 2013-04-01 | $35.75 | $35.75 | 49,500 | — | — |
| 2013-03-28 | $35.87 | $35.87 | 98,400 | — | — |
| 2013-03-27 | $36.36 | $36.36 | 101,700 | — | — |
| 2013-03-26 | $36.43 | $36.43 | 74,900 | — | — |
| 2013-03-25 | $36.23 | $36.23 | 69,200 | — | — |
| 2013-03-22 | $36.80 | $36.80 | 45,200 | — | — |
| 2013-03-21 | $36.89 | $36.89 | 77,000 | — | — |
| 2013-03-20 | $36.71 | $36.71 | 110,400 | — | — |
| 2013-03-19 | $36.49 | $36.49 | 99,900 | — | — |
| 2013-03-18 | $36.64 | $36.64 | 83,800 | — | — |
| 2013-03-15 | $37.00 | $37.00 | 220,900 | — | — |
| 2013-03-14 | $36.95 | $36.95 | 352,900 | — | — |
| 2013-03-13 | $38.82 | $38.82 | 66,600 | — | — |
| 2013-03-12 | $38.71 | $38.71 | 88,400 | — | — |
| 2013-03-11 | $38.29 | $38.29 | 86,900 | — | — |
| 2013-03-08 | $38.34 | $38.34 | 76,900 | — | — |
| 2013-03-07 | $37.91 | $37.91 | 41,600 | — | — |
| 2013-03-06 | $37.92 | $37.92 | 48,600 | — | — |
| 2013-03-05 | $37.94 | $37.94 | 48,200 | — | — |
| 2013-03-04 | $37.32 | $37.32 | 75,100 | — | — |
| 2013-03-01 | $37.58 | $37.58 | 95,300 | — | — |
| 2013-02-28 | $37.26 | $37.26 | 124,900 | — | — |
| 2013-02-27 | $36.20 | $36.20 | 263,700 | — | — |
| 2013-02-26 | $35.94 | $35.94 | 194,300 | — | — |
| 2013-02-25 | $36.49 | $36.49 | 270,300 | — | — |
| 2013-02-22 | $36.95 | $36.95 | 447,400 | — | — |
| 2013-02-21 | $38.60 | $38.60 | 66,000 | — | — |
| 2013-02-20 | $38.84 | $38.84 | 99,700 | — | — |
| 2013-02-19 | $39.49 | $39.49 | 45,800 | — | — |
| 2013-02-15 | $38.53 | $38.53 | 76,300 | — | — |
| 2013-02-14 | $39.11 | $39.11 | 75,900 | — | — |
| 2013-02-13 | $39.07 | $39.07 | 87,600 | — | — |
| 2013-02-12 | $38.96 | $38.96 | 91,600 | — | — |
| 2013-02-11 | $38.73 | $38.73 | 50,100 | — | — |
| 2013-02-08 | $38.40 | $38.40 | 105,500 | — | — |
| 2013-02-07 | $37.77 | $37.77 | 29,600 | — | — |
| 2013-02-06 | $37.97 | $37.97 | 74,500 | — | — |
| 2013-02-05 | $38.09 | $38.09 | 85,600 | — | — |
| 2013-02-04 | $38.11 | $38.11 | 52,600 | — | — |
| 2013-02-01 | $38.42 | $38.42 | 93,400 | — | — |
| 2013-01-31 | $38.15 | $38.15 | 78,200 | — | — |
| 2013-01-30 | $38.00 | $38.00 | 98,200 | — | — |
| 2013-01-29 | $38.85 | $38.85 | 100,400 | — | — |
| 2013-01-28 | $38.92 | $38.92 | 104,300 | — | — |
| 2013-01-25 | $37.90 | $37.90 | 99,000 | — | — |
| 2013-01-24 | $37.91 | $37.91 | 117,300 | — | — |
| 2013-01-23 | $36.87 | $36.87 | 617,200 | — | — |
| 2013-01-22 | $36.82 | $36.82 | 145,800 | — | — |
| 2013-01-18 | $37.00 | $37.00 | 116,100 | — | — |
| 2013-01-17 | $36.43 | $36.43 | 236,600 | — | — |
| 2013-01-16 | $36.70 | $36.70 | 39,400 | — | — |
| 2013-01-15 | $37.07 | $37.07 | 55,100 | — | — |
| 2013-01-14 | $37.11 | $37.11 | 62,100 | — | — |
| 2013-01-11 | $37.44 | $37.44 | 84,500 | — | — |
| 2013-01-10 | $37.24 | $37.24 | 128,500 | — | — |
| 2013-01-09 | $36.93 | $36.93 | 103,000 | — | — |
| 2013-01-08 | $36.22 | $36.22 | 189,000 | — | — |
| 2013-01-07 | $37.87 | $37.87 | 108,800 | — | — |
| 2013-01-04 | $37.98 | $37.98 | 87,200 | — | — |
| 2013-01-03 | $37.98 | $37.98 | 169,300 | — | — |
| 2013-01-02 | $39.94 | $39.94 | 139,900 | — | — |