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
- 2006-11-29 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 | $26.70 | $38.27 | 24,700 | — | — |
| 2013-12-30 | $27.25 | $39.06 | 54,200 | — | — |
| 2013-12-27 | $27.01 | $38.72 | 7,500 | — | — |
| 2013-12-26 | $26.92 | $38.59 | 17,900 | — | — |
| 2013-12-24 | $27.05 | $38.77 | 26,100 | — | — |
| 2013-12-23 | $27.09 | $38.83 | 17,600 | — | — |
| 2013-12-20 | $26.98 | $38.67 | 105,900 | — | — |
| 2013-12-19 | $27.76 | $39.79 | 29,700 | — | — |
| 2013-12-18 | $27.96 | $40.08 | 46,200 | — | — |
| 2013-12-17 | $27.72 | $39.73 | 20,800 | — | — |
| 2013-12-16 | $28.18 | $40.39 | 37,300 | — | — |
| 2013-12-13 | $27.93 | $40.03 | 26,100 | — | — |
| 2013-12-12 | $27.57 | $39.52 | 2,100 | — | — |
| 2013-12-11 | $27.46 | $39.36 | 18,500 | — | — |
| 2013-12-10 | $28.31 | $40.58 | 12,300 | — | — |
| 2013-12-09 | $28.40 | $40.71 | 6,800 | — | — |
| 2013-12-06 | $28.20 | $40.42 | 27,100 | — | — |
| 2013-12-05 | $28.00 | $40.14 | 8,500 | — | — |
| 2013-12-04 | $27.71 | $39.72 | 4,500 | — | — |
| 2013-12-03 | $27.75 | $39.78 | 24,000 | — | — |
| 2013-12-02 | $27.31 | $39.15 | 21,400 | — | — |
| 2013-11-29 | $27.47 | $39.38 | 5,400 | — | — |
| 2013-11-27 | $26.54 | $38.04 | 7,300 | — | — |
| 2013-11-26 | $26.15 | $37.48 | 5,800 | — | — |
| 2013-11-25 | $26.27 | $37.66 | 9,900 | — | — |
| 2013-11-22 | $26.70 | $37.40 | 6,700 | — | — |
| 2013-11-21 | $26.66 | $37.35 | 4,500 | — | — |
| 2013-11-20 | $26.21 | $36.72 | 7,600 | — | — |
| 2013-11-19 | $26.17 | $36.66 | 9,600 | — | — |
| 2013-11-18 | $26.97 | $37.78 | 4,800 | — | — |
| 2013-11-15 | $26.64 | $37.32 | 15,400 | — | — |
| 2013-11-14 | $25.90 | $36.28 | 17,200 | — | — |
| 2013-11-13 | $25.38 | $35.55 | 13,600 | — | — |
| 2013-11-12 | $25.62 | $35.89 | 21,900 | — | — |
| 2013-11-11 | $25.75 | $36.07 | 12,700 | — | — |
| 2013-11-08 | $26.26 | $36.79 | 9,800 | — | — |
| 2013-11-07 | $26.07 | $36.52 | 7,300 | — | — |
| 2013-11-06 | $26.32 | $36.87 | 104,600 | — | — |
| 2013-11-05 | $26.03 | $36.46 | 4,900 | — | — |
| 2013-11-04 | $27.33 | $38.29 | 7,900 | — | — |
| 2013-11-01 | $27.22 | $38.13 | 23,700 | — | — |
| 2013-10-31 | $27.19 | $38.09 | 11,400 | — | — |
| 2013-10-30 | $27.07 | $37.92 | 22,800 | — | — |
| 2013-10-29 | $27.79 | $38.93 | 25,200 | — | — |
| 2013-10-28 | $27.23 | $38.15 | 8,800 | — | — |
| 2013-10-25 | $26.87 | $37.64 | 8,900 | — | — |
| 2013-10-24 | $27.15 | $38.03 | 12,500 | — | — |
| 2013-10-23 | $27.69 | $38.79 | 44,000 | — | — |
| 2013-10-22 | $27.50 | $38.52 | 14,900 | — | — |
| 2013-10-21 | $27.69 | $38.36 | 39,400 | — | — |
| 2013-10-18 | $27.53 | $38.14 | 7,100 | — | — |
| 2013-10-17 | $27.80 | $38.52 | 5,800 | — | — |
| 2013-10-16 | $27.62 | $38.27 | 5,100 | — | — |
| 2013-10-15 | $27.70 | $38.38 | 12,600 | — | — |
| 2013-10-14 | $28.33 | $39.25 | 23,700 | — | — |
| 2013-10-11 | $28.36 | $39.29 | 6,600 | — | — |
| 2013-10-10 | $28.21 | $39.08 | 10,000 | — | — |
| 2013-10-09 | $27.33 | $37.87 | 50,800 | — | — |
| 2013-10-08 | $27.27 | $37.78 | 11,400 | — | — |
| 2013-10-07 | $27.32 | $37.85 | 8,000 | — | — |
| 2013-10-04 | $27.87 | $38.61 | 12,700 | — | — |
| 2013-10-03 | $28.40 | $39.35 | 15,300 | — | — |
| 2013-10-02 | $28.31 | $39.22 | 46,700 | — | — |
| 2013-10-01 | $27.78 | $38.49 | 21,600 | — | — |
| 2013-09-30 | $26.63 | $36.90 | 114,200 | — | — |
| 2013-09-27 | $27.38 | $37.93 | 11,200 | — | — |
| 2013-09-26 | $27.44 | $38.02 | 84,200 | — | — |
| 2013-09-25 | $27.14 | $37.60 | 35,000 | — | — |
| 2013-09-24 | $26.98 | $37.38 | 34,800 | — | — |
| 2013-09-23 | $26.27 | $36.40 | 44,800 | — | — |
| 2013-09-20 | $27.22 | $37.71 | 50,600 | — | — |
| 2013-09-19 | $28.20 | $39.07 | 64,300 | — | — |
| 2013-09-18 | $28.72 | $39.79 | 35,900 | — | — |
| 2013-09-17 | $27.84 | $38.57 | 42,800 | — | — |
| 2013-09-16 | $28.23 | $39.11 | 11,000 | — | — |
| 2013-09-13 | $27.90 | $38.66 | 18,200 | — | — |
| 2013-09-12 | $27.63 | $38.28 | 11,600 | — | — |
| 2013-09-11 | $27.71 | $38.39 | 25,600 | — | — |
| 2013-09-10 | $27.32 | $37.85 | 23,200 | — | — |
| 2013-09-09 | $27.82 | $38.54 | 16,400 | — | — |
| 2013-09-06 | $27.49 | $38.09 | 8,700 | — | — |
| 2013-09-05 | $27.04 | $37.46 | 10,200 | — | — |
| 2013-09-04 | $27.13 | $37.59 | 10,600 | — | — |
| 2013-09-03 | $26.50 | $36.72 | 42,500 | — | — |
| 2013-08-30 | $27.29 | $37.81 | 20,700 | — | — |
| 2013-08-29 | $26.61 | $36.87 | 11,400 | — | — |
| 2013-08-28 | $27.12 | $37.57 | 23,500 | — | — |
| 2013-08-27 | $27.71 | $38.39 | 59,900 | — | — |
| 2013-08-26 | $27.80 | $38.52 | 59,600 | — | — |
| 2013-08-23 | $28.46 | $39.43 | 22,700 | — | — |
| 2013-08-22 | $28.00 | $38.79 | 12,000 | — | — |
| 2013-08-21 | $27.27 | $37.78 | 21,300 | — | — |
| 2013-08-20 | $27.83 | $38.56 | 45,400 | — | — |
| 2013-08-19 | $26.75 | $37.06 | 51,100 | — | — |
| 2013-08-16 | $28.00 | $38.79 | 43,800 | — | — |
| 2013-08-15 | $28.45 | $39.42 | 17,700 | — | — |
| 2013-08-14 | $29.28 | $40.57 | 97,800 | — | — |
| 2013-08-13 | $29.60 | $41.01 | 112,400 | — | — |
| 2013-08-12 | $30.04 | $41.62 | 49,800 | — | — |
| 2013-08-09 | $30.79 | $42.66 | 22,100 | — | — |
| 2013-08-08 | $30.75 | $42.60 | 98,600 | — | — |
| 2013-08-07 | $29.50 | $40.87 | 117,200 | — | — |
| 2013-08-06 | $29.10 | $40.32 | 64,900 | — | — |
| 2013-08-05 | $29.21 | $40.47 | 200,200 | — | — |
| 2013-08-02 | $28.26 | $39.15 | 103,400 | — | — |
| 2013-08-01 | $27.67 | $38.34 | 40,600 | — | — |
| 2013-07-31 | $27.53 | $38.14 | 33,800 | — | — |
| 2013-07-30 | $27.46 | $38.05 | 53,200 | — | — |
| 2013-07-29 | $27.36 | $37.91 | 66,900 | — | — |
| 2013-07-26 | $28.20 | $39.07 | 25,000 | — | — |
| 2013-07-25 | $27.30 | $37.82 | 64,700 | — | — |
| 2013-07-24 | $27.17 | $37.64 | 32,400 | — | — |
| 2013-07-23 | $28.04 | $38.85 | 182,200 | — | — |
| 2013-07-22 | $27.08 | $37.09 | 86,300 | — | — |
| 2013-07-19 | $26.00 | $35.61 | 45,400 | — | — |
| 2013-07-18 | $26.51 | $36.31 | 47,000 | — | — |
| 2013-07-17 | $25.44 | $34.84 | 81,000 | — | — |
| 2013-07-16 | $25.49 | $34.91 | 48,400 | — | — |
| 2013-07-15 | $25.72 | $35.22 | 61,800 | — | — |
| 2013-07-12 | $25.64 | $35.11 | 34,500 | — | — |
| 2013-07-11 | $25.50 | $34.92 | 82,200 | — | — |
| 2013-07-10 | $25.08 | $34.35 | 69,900 | — | — |
| 2013-07-09 | $24.85 | $34.03 | 490,100 | — | — |
| 2013-07-08 | $25.98 | $35.58 | 22,600 | — | — |
| 2013-07-05 | $25.82 | $35.36 | 68,300 | — | — |
| 2013-07-03 | $25.80 | $35.33 | 22,600 | — | — |
| 2013-07-02 | $25.33 | $34.69 | 23,700 | — | — |
| 2013-07-01 | $26.20 | $35.88 | 22,800 | — | — |
| 2013-06-28 | $26.18 | $35.85 | 39,000 | — | — |
| 2013-06-27 | $26.93 | $36.88 | 138,500 | — | — |
| 2013-06-26 | $25.25 | $34.58 | 64,100 | — | — |
| 2013-06-25 | $24.50 | $33.55 | 393,500 | — | — |
| 2013-06-24 | $22.83 | $31.27 | 34,900 | — | — |
| 2013-06-21 | $22.83 | $31.27 | 21,600 | — | — |
| 2013-06-20 | $24.00 | $32.87 | 38,800 | — | — |
| 2013-06-19 | $23.73 | $32.50 | 23,100 | — | — |
| 2013-06-18 | $24.37 | $33.38 | 6,900 | — | — |
| 2013-06-17 | $24.78 | $33.94 | 18,200 | — | — |
| 2013-06-14 | $24.94 | $34.16 | 10,100 | — | — |
| 2013-06-13 | $25.52 | $34.95 | 37,000 | — | — |
| 2013-06-12 | $24.86 | $34.05 | 32,600 | — | — |
| 2013-06-11 | $25.60 | $35.06 | 17,200 | — | — |
| 2013-06-10 | $26.48 | $36.27 | 14,700 | — | — |
| 2013-06-07 | $27.56 | $37.74 | 21,300 | — | — |
| 2013-06-06 | $26.46 | $36.24 | 58,900 | — | — |
| 2013-06-05 | $27.70 | $37.94 | 36,000 | — | — |
| 2013-06-04 | $27.74 | $37.99 | 35,900 | — | — |
| 2013-06-03 | $27.84 | $38.13 | 20,600 | — | — |
| 2013-05-31 | $27.90 | $38.21 | 36,500 | — | — |
| 2013-05-30 | $28.80 | $39.44 | 9,200 | — | — |
| 2013-05-29 | $29.22 | $40.02 | 52,600 | — | — |
| 2013-05-28 | $30.16 | $41.30 | 19,400 | — | — |
| 2013-05-24 | $28.45 | $38.96 | 22,100 | — | — |
| 2013-05-23 | $28.07 | $38.44 | 36,600 | — | — |
| 2013-05-22 | $27.65 | $37.87 | 33,700 | — | — |
| 2013-05-21 | $28.56 | $39.11 | 37,600 | — | — |
| 2013-05-20 | $29.23 | $40.03 | 33,300 | — | — |
| 2013-05-17 | $29.62 | $40.57 | 11,700 | — | — |
| 2013-05-16 | $30.00 | $41.09 | 31,800 | — | — |
| 2013-05-15 | $31.83 | $42.69 | 23,400 | — | — |
| 2013-05-14 | $32.31 | $43.33 | 11,700 | — | — |
| 2013-05-13 | $31.60 | $42.38 | 14,900 | — | — |
| 2013-05-10 | $32.10 | $43.05 | 12,900 | — | — |
| 2013-05-09 | $32.50 | $43.58 | 9,100 | — | — |
| 2013-05-08 | $32.52 | $43.61 | 20,800 | — | — |
| 2013-05-07 | $31.69 | $42.50 | 38,100 | — | — |
| 2013-05-06 | $30.89 | $41.42 | 61,800 | — | — |
| 2013-05-03 | $29.92 | $40.12 | 63,200 | — | — |
| 2013-05-02 | $29.79 | $39.95 | 39,100 | — | — |
| 2013-05-01 | $30.19 | $40.49 | 4,200 | — | — |
| 2013-04-30 | $30.59 | $41.02 | 43,700 | — | — |
| 2013-04-29 | $30.45 | $40.83 | 36,200 | — | — |
| 2013-04-26 | $30.91 | $41.45 | 16,800 | — | — |
| 2013-04-25 | $30.72 | $41.20 | 59,400 | — | — |
| 2013-04-24 | $29.79 | $39.95 | 47,800 | — | — |
| 2013-04-23 | $30.29 | $40.62 | 14,300 | — | — |
| 2013-04-22 | $30.41 | $40.78 | 25,900 | — | — |
| 2013-04-19 | $31.09 | $41.69 | 43,700 | — | — |
| 2013-04-18 | $29.84 | $40.02 | 46,100 | — | — |
| 2013-04-17 | $29.41 | $39.44 | 105,800 | — | — |
| 2013-04-16 | $32.10 | $43.05 | 76,000 | — | — |
| 2013-04-15 | $33.07 | $44.35 | 21,200 | — | — |
| 2013-04-12 | $34.04 | $45.65 | 74,700 | — | — |
| 2013-04-11 | $32.90 | $44.12 | 200,800 | — | — |
| 2013-04-10 | $33.50 | $44.92 | 356,100 | — | — |
| 2013-04-09 | $33.42 | $44.82 | 139,200 | — | — |
| 2013-04-08 | $33.61 | $45.07 | 45,200 | — | — |
| 2013-04-05 | $34.35 | $46.06 | 28,900 | — | — |
| 2013-04-04 | $33.86 | $45.41 | 12,900 | — | — |
| 2013-04-03 | $34.09 | $45.72 | 41,600 | — | — |
| 2013-04-02 | $33.81 | $45.34 | 18,500 | — | — |
| 2013-04-01 | $32.62 | $43.74 | 37,800 | — | — |
| 2013-03-28 | $33.40 | $44.79 | 31,600 | — | — |
| 2013-03-27 | $32.51 | $43.60 | 47,300 | — | — |
| 2013-03-26 | $31.01 | $41.59 | 47,300 | — | — |
| 2013-03-25 | $30.36 | $40.71 | 16,000 | — | — |
| 2013-03-22 | $30.11 | $40.38 | 43,600 | — | — |
| 2013-03-21 | $29.80 | $39.96 | 10,500 | — | — |
| 2013-03-20 | $29.82 | $39.99 | 47,200 | — | — |
| 2013-03-19 | $30.19 | $40.49 | 39,300 | — | — |
| 2013-03-18 | $29.74 | $39.88 | 19,000 | — | — |
| 2013-03-15 | $29.98 | $40.20 | 149,800 | — | — |
| 2013-03-14 | $29.59 | $39.68 | 37,100 | — | — |
| 2013-03-13 | $28.40 | $38.09 | 13,500 | — | — |
| 2013-03-12 | $28.47 | $38.18 | 32,600 | — | — |
| 2013-03-11 | $28.30 | $37.95 | 9,600 | — | — |
| 2013-03-08 | $28.21 | $37.83 | 13,100 | — | — |
| 2013-03-07 | $28.30 | $37.95 | 20,500 | — | — |
| 2013-03-06 | $28.25 | $37.88 | 47,800 | — | — |
| 2013-03-05 | $28.11 | $37.70 | 37,900 | — | — |
| 2013-03-04 | $28.24 | $37.87 | 23,300 | — | — |
| 2013-03-01 | $27.84 | $37.33 | 24,200 | — | — |
| 2013-02-28 | $27.60 | $37.01 | 44,200 | — | — |
| 2013-02-27 | $27.22 | $36.50 | 13,400 | — | — |
| 2013-02-26 | $26.90 | $36.07 | 54,400 | — | — |
| 2013-02-25 | $26.35 | $35.34 | 21,800 | — | — |
| 2013-02-22 | $26.71 | $35.82 | 25,600 | — | — |
| 2013-02-21 | $26.84 | $35.99 | 72,500 | — | — |
| 2013-02-20 | $26.90 | $36.07 | 24,400 | — | — |
| 2013-02-19 | $26.99 | $36.19 | 30,800 | — | — |
| 2013-02-15 | $27.65 | $37.08 | 12,700 | — | — |
| 2013-02-14 | $27.13 | $36.38 | 41,600 | — | — |
| 2013-02-13 | $27.05 | $36.28 | 19,400 | — | — |
| 2013-02-12 | $27.01 | $36.22 | 11,300 | — | — |
| 2013-02-11 | $27.80 | $37.28 | 169,700 | — | — |
| 2013-02-08 | $27.26 | $36.56 | 47,900 | — | — |
| 2013-02-07 | $26.71 | $35.82 | 166,000 | — | — |
| 2013-02-06 | $26.75 | $35.87 | 14,700 | — | — |
| 2013-02-05 | $28.27 | $37.91 | 35,600 | — | — |
| 2013-02-04 | $27.93 | $37.46 | 29,200 | — | — |
| 2013-02-01 | $27.34 | $36.66 | 30,100 | — | — |
| 2013-01-31 | $26.62 | $35.70 | 31,800 | — | — |
| 2013-01-30 | $26.00 | $34.87 | 30,100 | — | — |
| 2013-01-29 | $25.74 | $34.52 | 11,500 | — | — |
| 2013-01-28 | $25.41 | $34.08 | 15,600 | — | — |
| 2013-01-25 | $25.27 | $33.89 | 9,400 | — | — |
| 2013-01-24 | $25.14 | $33.71 | 12,600 | — | — |
| 2013-01-23 | $25.03 | $33.57 | 37,300 | — | — |
| 2013-01-22 | $25.54 | $34.25 | 26,900 | — | — |
| 2013-01-18 | $25.30 | $33.93 | 16,600 | — | — |
| 2013-01-17 | $25.41 | $34.08 | 34,300 | — | — |
| 2013-01-16 | $25.41 | $34.08 | 5,600 | — | — |
| 2013-01-15 | $24.74 | $33.18 | 4,400 | — | — |
| 2013-01-14 | $24.44 | $32.78 | 7,500 | — | — |
| 2013-01-11 | $24.19 | $32.44 | 16,400 | — | — |
| 2013-01-10 | $24.30 | $32.59 | 13,900 | — | — |
| 2013-01-09 | $24.19 | $32.44 | 80,000 | — | — |
| 2013-01-08 | $23.05 | $30.91 | 27,100 | — | — |
| 2013-01-07 | $23.12 | $31.00 | 5,000 | — | — |
| 2013-01-04 | $23.39 | $31.37 | 167,300 | — | — |
| 2013-01-03 | $22.70 | $30.44 | 9,100 | — | — |
| 2013-01-02 | $22.47 | $30.13 | 13,600 | — | — |