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
- 2004-11-11 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 | $27.21 | $28.64 | 52,900 | — | — |
| 2013-12-30 | $27.25 | $28.68 | 51,900 | — | — |
| 2013-12-27 | $27.67 | $29.12 | 32,500 | — | — |
| 2013-12-26 | $27.80 | $29.26 | 48,800 | — | — |
| 2013-12-24 | $27.54 | $28.99 | 16,400 | — | — |
| 2013-12-23 | $27.49 | $28.93 | 54,000 | — | — |
| 2013-12-20 | $27.46 | $28.90 | 124,700 | — | — |
| 2013-12-19 | $26.77 | $28.18 | 43,400 | — | — |
| 2013-12-18 | $26.91 | $28.32 | 55,000 | — | — |
| 2013-12-17 | $26.80 | $28.21 | 61,600 | — | — |
| 2013-12-16 | $26.58 | $27.98 | 140,000 | — | — |
| 2013-12-13 | $25.95 | $27.31 | 63,800 | — | — |
| 2013-12-12 | $25.78 | $27.13 | 77,700 | — | — |
| 2013-12-11 | $25.52 | $26.86 | 83,200 | — | — |
| 2013-12-10 | $25.45 | $26.79 | 72,300 | — | — |
| 2013-12-09 | $25.57 | $26.91 | 52,500 | — | — |
| 2013-12-06 | $25.73 | $27.08 | 59,800 | — | — |
| 2013-12-05 | $25.49 | $26.83 | 43,900 | — | — |
| 2013-12-04 | $25.51 | $26.85 | 79,400 | — | — |
| 2013-12-03 | $25.68 | $27.03 | 177,400 | — | — |
| 2013-12-02 | $25.00 | $26.31 | 88,900 | — | — |
| 2013-11-29 | $25.08 | $26.40 | 24,600 | — | — |
| 2013-11-27 | $25.17 | $26.49 | 42,300 | — | — |
| 2013-11-26 | $25.19 | $26.51 | 38,300 | — | — |
| 2013-11-25 | $25.26 | $26.59 | 35,500 | — | — |
| 2013-11-22 | $25.59 | $26.93 | 37,200 | — | — |
| 2013-11-21 | $25.47 | $26.81 | 57,200 | — | — |
| 2013-11-20 | $25.24 | $26.57 | 62,800 | — | — |
| 2013-11-19 | $25.44 | $26.78 | 21,800 | — | — |
| 2013-11-18 | $25.91 | $27.27 | 46,700 | — | — |
| 2013-11-15 | $26.01 | $27.33 | 49,100 | — | — |
| 2013-11-14 | $26.52 | $27.87 | 44,200 | — | — |
| 2013-11-13 | $26.29 | $27.63 | 57,300 | — | — |
| 2013-11-12 | $26.37 | $27.71 | 78,100 | — | — |
| 2013-11-11 | $26.59 | $27.94 | 62,500 | — | — |
| 2013-11-08 | $26.73 | $28.09 | 80,300 | — | — |
| 2013-11-07 | $25.89 | $27.21 | 95,500 | — | — |
| 2013-11-06 | $26.70 | $28.06 | 147,600 | — | — |
| 2013-11-05 | $26.05 | $27.38 | 116,900 | — | — |
| 2013-11-04 | $26.10 | $27.43 | 86,400 | — | — |
| 2013-11-01 | $25.81 | $27.12 | 83,900 | — | — |
| 2013-10-31 | $26.07 | $27.40 | 65,100 | — | — |
| 2013-10-30 | $26.49 | $27.84 | 68,000 | — | — |
| 2013-10-29 | $27.02 | $28.40 | 53,800 | — | — |
| 2013-10-28 | $27.02 | $28.40 | 72,100 | — | — |
| 2013-10-25 | $27.49 | $28.89 | 56,700 | — | — |
| 2013-10-24 | $27.19 | $28.57 | 50,500 | — | — |
| 2013-10-23 | $27.07 | $28.45 | 68,600 | — | — |
| 2013-10-22 | $27.37 | $28.76 | 67,700 | — | — |
| 2013-10-21 | $26.96 | $28.33 | 49,300 | — | — |
| 2013-10-18 | $27.19 | $28.57 | 98,500 | — | — |
| 2013-10-17 | $26.92 | $28.29 | 88,800 | — | — |
| 2013-10-16 | $26.90 | $28.27 | 125,100 | — | — |
| 2013-10-15 | $26.98 | $28.35 | 84,000 | — | — |
| 2013-10-14 | $27.63 | $29.04 | 79,600 | — | — |
| 2013-10-11 | $27.95 | $29.37 | 113,100 | — | — |
| 2013-10-10 | $26.88 | $28.25 | 60,200 | — | — |
| 2013-10-09 | $26.36 | $27.70 | 85,400 | — | — |
| 2013-10-08 | $26.01 | $27.33 | 76,000 | — | — |
| 2013-10-07 | $25.90 | $27.22 | 70,200 | — | — |
| 2013-10-04 | $26.42 | $27.76 | 150,300 | — | — |
| 2013-10-03 | $26.45 | $27.80 | 49,400 | — | — |
| 2013-10-02 | $26.72 | $28.08 | 65,700 | — | — |
| 2013-10-01 | $26.77 | $28.13 | 41,300 | — | — |
| 2013-09-30 | $26.77 | $28.13 | 67,500 | — | — |
| 2013-09-27 | $26.59 | $27.94 | 107,800 | — | — |
| 2013-09-26 | $26.71 | $28.07 | 111,500 | — | — |
| 2013-09-25 | $26.73 | $28.09 | 63,700 | — | — |
| 2013-09-24 | $26.70 | $28.06 | 118,900 | — | — |
| 2013-09-23 | $26.68 | $28.04 | 126,000 | — | — |
| 2013-09-20 | $27.20 | $28.58 | 109,500 | — | — |
| 2013-09-19 | $27.61 | $29.02 | 57,800 | — | — |
| 2013-09-18 | $27.19 | $28.57 | 63,000 | — | — |
| 2013-09-17 | $26.48 | $27.83 | 101,300 | — | — |
| 2013-09-16 | $26.48 | $27.83 | 96,600 | — | — |
| 2013-09-13 | $26.48 | $27.83 | 65,500 | — | — |
| 2013-09-12 | $26.50 | $27.85 | 86,100 | — | — |
| 2013-09-11 | $26.49 | $27.84 | 174,000 | — | — |
| 2013-09-10 | $26.67 | $28.03 | 83,100 | — | — |
| 2013-09-09 | $26.23 | $27.56 | 190,900 | — | — |
| 2013-09-06 | $25.98 | $27.30 | 70,100 | — | — |
| 2013-09-05 | $25.89 | $27.21 | 84,400 | — | — |
| 2013-09-04 | $25.82 | $27.13 | 167,000 | — | — |
| 2013-09-03 | $25.40 | $26.69 | 104,200 | — | — |
| 2013-08-30 | $25.07 | $26.35 | 153,100 | — | — |
| 2013-08-29 | $25.43 | $26.72 | 117,100 | — | — |
| 2013-08-28 | $25.82 | $27.13 | 202,200 | — | — |
| 2013-08-27 | $25.03 | $26.30 | 80,200 | — | — |
| 2013-08-26 | $25.28 | $26.57 | 84,300 | — | — |
| 2013-08-23 | $25.30 | $26.59 | 97,600 | — | — |
| 2013-08-22 | $25.24 | $26.52 | 90,100 | — | — |
| 2013-08-21 | $25.05 | $26.32 | 120,100 | — | — |
| 2013-08-20 | $24.81 | $26.07 | 54,000 | — | — |
| 2013-08-19 | $24.59 | $25.84 | 219,600 | — | — |
| 2013-08-16 | $24.50 | $25.75 | 57,300 | — | — |
| 2013-08-15 | $24.47 | $25.72 | 179,400 | — | — |
| 2013-08-14 | $24.56 | $25.77 | 150,800 | — | — |
| 2013-08-13 | $24.65 | $25.86 | 114,100 | — | — |
| 2013-08-12 | $24.10 | $25.29 | 65,600 | — | — |
| 2013-08-09 | $23.95 | $25.13 | 113,800 | — | — |
| 2013-08-08 | $24.07 | $25.25 | 115,600 | — | — |
| 2013-08-07 | $23.30 | $24.45 | 260,300 | — | — |
| 2013-08-06 | $23.02 | $24.15 | 73,800 | — | — |
| 2013-08-05 | $23.15 | $24.29 | 29,600 | — | — |
| 2013-08-02 | $23.08 | $24.22 | 46,600 | — | — |
| 2013-08-01 | $23.19 | $24.33 | 59,400 | — | — |
| 2013-07-31 | $23.03 | $24.16 | 87,500 | — | — |
| 2013-07-30 | $22.55 | $23.66 | 55,400 | — | — |
| 2013-07-29 | $22.79 | $23.91 | 35,100 | — | — |
| 2013-07-26 | $22.97 | $24.10 | 85,200 | — | — |
| 2013-07-25 | $22.95 | $24.08 | 238,000 | — | — |
| 2013-07-24 | $23.40 | $24.55 | 71,700 | — | — |
| 2013-07-23 | $23.83 | $25.00 | 119,100 | — | — |
| 2013-07-22 | $23.98 | $25.16 | 51,900 | — | — |
| 2013-07-19 | $23.86 | $25.03 | 94,900 | — | — |
| 2013-07-18 | $24.40 | $25.60 | 102,900 | — | — |
| 2013-07-17 | $24.42 | $25.62 | 161,800 | — | — |
| 2013-07-16 | $25.60 | $26.86 | 66,800 | — | — |
| 2013-07-15 | $24.94 | $26.17 | 37,600 | — | — |
| 2013-07-12 | $24.59 | $25.80 | 58,000 | — | — |
| 2013-07-11 | $24.94 | $26.17 | 75,800 | — | — |
| 2013-07-10 | $24.16 | $25.35 | 34,700 | — | — |
| 2013-07-09 | $24.17 | $25.36 | 45,800 | — | — |
| 2013-07-08 | $23.87 | $25.04 | 39,600 | — | — |
| 2013-07-05 | $23.53 | $24.69 | 54,600 | — | — |
| 2013-07-03 | $23.27 | $24.41 | 18,200 | — | — |
| 2013-07-02 | $23.07 | $24.20 | 70,400 | — | — |
| 2013-07-01 | $23.26 | $24.40 | 74,600 | — | — |
| 2013-06-28 | $23.52 | $24.68 | 223,700 | — | — |
| 2013-06-27 | $23.49 | $24.65 | 122,800 | — | — |
| 2013-06-26 | $22.89 | $24.02 | 55,200 | — | — |
| 2013-06-25 | $22.54 | $23.65 | 96,700 | — | — |
| 2013-06-24 | $21.76 | $22.83 | 114,300 | — | — |
| 2013-06-21 | $22.09 | $23.18 | 107,300 | — | — |
| 2013-06-20 | $22.23 | $23.32 | 113,000 | — | — |
| 2013-06-19 | $22.98 | $24.11 | 55,700 | — | — |
| 2013-06-18 | $23.43 | $24.58 | 51,100 | — | — |
| 2013-06-17 | $23.08 | $24.22 | 38,700 | — | — |
| 2013-06-14 | $23.23 | $24.37 | 60,800 | — | — |
| 2013-06-13 | $23.38 | $24.53 | 68,900 | — | — |
| 2013-06-12 | $23.39 | $24.54 | 47,100 | — | — |
| 2013-06-11 | $23.89 | $25.06 | 74,700 | — | — |
| 2013-06-10 | $23.71 | $24.88 | 60,100 | — | — |
| 2013-06-07 | $23.01 | $24.14 | 55,200 | — | — |
| 2013-06-06 | $23.24 | $24.38 | 81,000 | — | — |
| 2013-06-05 | $22.63 | $23.74 | 51,300 | — | — |
| 2013-06-04 | $22.68 | $23.80 | 104,600 | — | — |
| 2013-06-03 | $23.34 | $24.49 | 108,300 | — | — |
| 2013-05-31 | $22.82 | $23.94 | 114,600 | — | — |
| 2013-05-30 | $22.66 | $23.77 | 25,000 | — | — |
| 2013-05-29 | $22.67 | $23.78 | 66,400 | — | — |
| 2013-05-28 | $23.30 | $24.45 | 75,700 | — | — |
| 2013-05-24 | $22.67 | $23.78 | 32,100 | — | — |
| 2013-05-23 | $22.86 | $23.98 | 45,000 | — | — |
| 2013-05-22 | $22.69 | $23.81 | 66,000 | — | — |
| 2013-05-21 | $23.45 | $24.60 | 67,000 | — | — |
| 2013-05-20 | $23.35 | $24.50 | 69,600 | — | — |
| 2013-05-17 | $23.57 | $24.73 | 60,500 | — | — |
| 2013-05-16 | $23.06 | $24.19 | 55,300 | — | — |
| 2013-05-15 | $23.58 | $24.74 | 111,800 | — | — |
| 2013-05-14 | $23.54 | $24.70 | 95,400 | — | — |
| 2013-05-13 | $23.02 | $24.15 | 79,000 | — | — |
| 2013-05-10 | $22.77 | $23.89 | 62,900 | — | — |
| 2013-05-09 | $22.48 | $23.59 | 79,400 | — | — |
| 2013-05-08 | $22.86 | $23.98 | 113,900 | — | — |
| 2013-05-07 | $22.35 | $23.45 | 56,900 | — | — |
| 2013-05-06 | $22.51 | $23.62 | 97,800 | — | — |
| 2013-05-03 | $22.00 | $23.08 | 59,600 | — | — |
| 2013-05-02 | $21.65 | $22.71 | 62,300 | — | — |
| 2013-05-01 | $21.39 | $22.44 | 120,700 | — | — |
| 2013-04-30 | $21.74 | $22.81 | 54,500 | — | — |
| 2013-04-29 | $21.92 | $23.00 | 39,200 | — | — |
| 2013-04-26 | $21.76 | $22.83 | 72,300 | — | — |
| 2013-04-25 | $21.48 | $22.54 | 109,500 | — | — |
| 2013-04-24 | $21.27 | $22.32 | 81,200 | — | — |
| 2013-04-23 | $20.39 | $21.39 | 35,200 | — | — |
| 2013-04-22 | $20.14 | $21.13 | 61,200 | — | — |
| 2013-04-19 | $19.80 | $20.77 | 244,200 | — | — |
| 2013-04-18 | $20.04 | $21.03 | 94,500 | — | — |
| 2013-04-17 | $20.25 | $21.25 | 132,600 | — | — |
| 2013-04-16 | $20.58 | $21.59 | 74,700 | — | — |
| 2013-04-15 | $20.38 | $21.38 | 68,500 | — | — |
| 2013-04-12 | $21.46 | $22.52 | 51,200 | — | — |
| 2013-04-11 | $21.09 | $22.13 | 83,800 | — | — |
| 2013-04-10 | $21.08 | $22.12 | 85,000 | — | — |
| 2013-04-09 | $20.94 | $21.97 | 69,000 | — | — |
| 2013-04-08 | $21.39 | $22.44 | 104,500 | — | — |
| 2013-04-05 | $21.23 | $22.27 | 96,000 | — | — |
| 2013-04-04 | $20.69 | $21.71 | 128,300 | — | — |
| 2013-04-03 | $19.95 | $20.93 | 172,300 | — | — |
| 2013-04-02 | $20.54 | $21.55 | 59,300 | — | — |
| 2013-04-01 | $20.25 | $21.25 | 43,900 | — | — |
| 2013-03-28 | $20.65 | $21.67 | 84,800 | — | — |
| 2013-03-27 | $20.53 | $21.54 | 109,600 | — | — |
| 2013-03-26 | $20.63 | $21.64 | 94,300 | — | — |
| 2013-03-25 | $20.70 | $21.72 | 51,400 | — | — |
| 2013-03-22 | $20.43 | $21.43 | 27,400 | — | — |
| 2013-03-21 | $20.62 | $21.63 | 50,300 | — | — |
| 2013-03-20 | $20.70 | $21.72 | 76,700 | — | — |
| 2013-03-19 | $20.84 | $21.86 | 72,300 | — | — |
| 2013-03-18 | $20.60 | $21.61 | 51,600 | — | — |
| 2013-03-15 | $20.67 | $21.69 | 138,700 | — | — |
| 2013-03-14 | $20.75 | $21.77 | 54,700 | — | — |
| 2013-03-13 | $20.51 | $21.52 | 55,000 | — | — |
| 2013-03-12 | $20.97 | $22.00 | 74,600 | — | — |
| 2013-03-11 | $20.89 | $21.92 | 71,600 | — | — |
| 2013-03-08 | $20.90 | $21.93 | 44,800 | — | — |
| 2013-03-07 | $21.11 | $22.15 | 60,200 | — | — |
| 2013-03-06 | $21.11 | $22.15 | 64,400 | — | — |
| 2013-03-05 | $20.79 | $21.81 | 46,200 | — | — |
| 2013-03-04 | $20.64 | $21.66 | 82,600 | — | — |
| 2013-03-01 | $20.72 | $21.74 | 71,200 | — | — |
| 2013-02-28 | $20.44 | $21.45 | 148,100 | — | — |
| 2013-02-27 | $20.51 | $21.52 | 201,500 | — | — |
| 2013-02-26 | $21.67 | $22.74 | 70,700 | — | — |
| 2013-02-25 | $21.39 | $22.44 | 85,200 | — | — |
| 2013-02-22 | $21.64 | $22.70 | 56,600 | — | — |
| 2013-02-21 | $20.93 | $21.96 | 54,800 | — | — |
| 2013-02-20 | $21.58 | $22.64 | 125,700 | — | — |
| 2013-02-19 | $21.75 | $22.82 | 74,300 | — | — |
| 2013-02-15 | $20.97 | $22.00 | 65,700 | — | — |
| 2013-02-14 | $21.27 | $22.32 | 40,500 | — | — |
| 2013-02-13 | $21.63 | $22.69 | 77,600 | — | — |
| 2013-02-12 | $21.06 | $22.10 | 36,900 | — | — |
| 2013-02-11 | $20.68 | $21.70 | 48,900 | — | — |
| 2013-02-08 | $20.99 | $22.02 | 58,200 | — | — |
| 2013-02-07 | $21.02 | $22.05 | 47,200 | — | — |
| 2013-02-06 | $20.61 | $21.62 | 53,000 | — | — |
| 2013-02-05 | $20.62 | $21.63 | 52,200 | — | — |
| 2013-02-04 | $20.24 | $21.24 | 87,300 | — | — |
| 2013-02-01 | $21.35 | $22.40 | 56,600 | — | — |
| 2013-01-31 | $21.26 | $22.31 | 111,600 | — | — |
| 2013-01-30 | $21.04 | $22.07 | 68,100 | — | — |
| 2013-01-29 | $21.24 | $22.28 | 114,500 | — | — |
| 2013-01-28 | $20.81 | $21.83 | 79,300 | — | — |
| 2013-01-25 | $20.24 | $21.24 | 71,600 | — | — |
| 2013-01-24 | $20.24 | $21.24 | 108,200 | — | — |
| 2013-01-23 | $20.21 | $21.20 | 193,800 | — | — |
| 2013-01-22 | $20.07 | $21.06 | 62,500 | — | — |
| 2013-01-18 | $19.70 | $20.67 | 56,900 | — | — |
| 2013-01-17 | $19.81 | $20.78 | 80,300 | — | — |
| 2013-01-16 | $19.55 | $20.51 | 38,700 | — | — |
| 2013-01-15 | $19.84 | $20.82 | 46,100 | — | — |
| 2013-01-14 | $19.94 | $20.92 | 55,200 | — | — |
| 2013-01-11 | $20.29 | $21.29 | 65,300 | — | — |
| 2013-01-10 | $19.95 | $20.93 | 55,200 | — | — |
| 2013-01-09 | $19.70 | $20.67 | 89,100 | — | — |
| 2013-01-08 | $19.80 | $20.77 | 94,800 | — | — |
| 2013-01-07 | $19.61 | $20.57 | 117,100 | — | — |
| 2013-01-04 | $19.96 | $20.94 | 24,800 | — | — |
| 2013-01-03 | $19.86 | $20.84 | 60,900 | — | — |
| 2013-01-02 | $20.08 | $21.07 | 134,900 | — | — |