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
- 1997-07-17 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 | $28.30 | $37.20 | 276,600 | — | — |
| 2013-12-30 | $28.37 | $37.29 | 166,600 | — | — |
| 2013-12-27 | $28.51 | $37.48 | 247,800 | — | — |
| 2013-12-26 | $28.73 | $37.76 | 340,200 | — | — |
| 2013-12-24 | $28.69 | $37.72 | 175,000 | — | — |
| 2013-12-23 | $28.82 | $37.88 | 393,600 | — | — |
| 2013-12-20 | $27.78 | $36.52 | 824,800 | — | — |
| 2013-12-19 | $27.23 | $35.80 | 266,000 | — | — |
| 2013-12-18 | $27.34 | $35.94 | 365,000 | — | — |
| 2013-12-17 | $26.98 | $35.47 | 280,200 | — | — |
| 2013-12-16 | $27.20 | $35.76 | 339,600 | — | — |
| 2013-12-13 | $27.06 | $35.58 | 235,200 | — | — |
| 2013-12-12 | $27.09 | $35.62 | 453,600 | — | — |
| 2013-12-11 | $27.13 | $35.67 | 396,800 | — | — |
| 2013-12-10 | $27.64 | $36.34 | 278,200 | — | — |
| 2013-12-09 | $27.89 | $36.67 | 271,000 | — | — |
| 2013-12-06 | $27.84 | $36.61 | 217,000 | — | — |
| 2013-12-05 | $27.55 | $36.21 | 141,000 | — | — |
| 2013-12-04 | $27.50 | $36.15 | 340,400 | — | — |
| 2013-12-03 | $27.67 | $36.37 | 459,600 | — | — |
| 2013-12-02 | $28.07 | $36.90 | 394,600 | — | — |
| 2013-11-29 | $28.08 | $36.91 | 241,200 | — | — |
| 2013-11-27 | $27.99 | $36.80 | 282,200 | — | — |
| 2013-11-26 | $27.67 | $36.38 | 362,400 | — | — |
| 2013-11-25 | $27.12 | $35.65 | 303,600 | — | — |
| 2013-11-22 | $26.76 | $35.19 | 300,400 | — | — |
| 2013-11-21 | $26.22 | $34.46 | 237,400 | — | — |
| 2013-11-20 | $25.67 | $33.75 | 246,600 | — | — |
| 2013-11-19 | $25.58 | $33.62 | 213,400 | — | — |
| 2013-11-18 | $25.67 | $33.74 | 174,000 | — | — |
| 2013-11-15 | $25.51 | $33.54 | 312,600 | — | — |
| 2013-11-14 | $25.59 | $33.65 | 374,200 | — | — |
| 2013-11-13 | $25.40 | $33.39 | 147,800 | — | — |
| 2013-11-12 | $25.17 | $33.08 | 150,400 | — | — |
| 2013-11-11 | $25.44 | $33.45 | 249,000 | — | — |
| 2013-11-08 | $25.67 | $33.75 | 370,600 | — | — |
| 2013-11-07 | $24.62 | $32.37 | 256,400 | — | — |
| 2013-11-06 | $24.92 | $32.76 | 119,000 | — | — |
| 2013-11-05 | $24.91 | $32.75 | 219,200 | — | — |
| 2013-11-04 | $25.00 | $32.87 | 278,600 | — | — |
| 2013-11-01 | $24.67 | $32.44 | 418,200 | — | — |
| 2013-10-31 | $24.74 | $32.53 | 237,200 | — | — |
| 2013-10-30 | $25.11 | $33.01 | 322,800 | — | — |
| 2013-10-29 | $25.23 | $33.16 | 138,200 | — | — |
| 2013-10-28 | $25.26 | $33.22 | 283,000 | — | — |
| 2013-10-25 | $24.92 | $32.76 | 262,600 | — | — |
| 2013-10-24 | $24.67 | $32.43 | 251,200 | — | — |
| 2013-10-23 | $24.63 | $32.38 | 221,600 | — | — |
| 2013-10-22 | $24.53 | $32.24 | 479,000 | — | — |
| 2013-10-21 | $24.45 | $32.14 | 247,200 | — | — |
| 2013-10-18 | $24.49 | $32.20 | 469,400 | — | — |
| 2013-10-17 | $24.48 | $32.18 | 416,400 | — | — |
| 2013-10-16 | $24.40 | $32.08 | 338,000 | — | — |
| 2013-10-15 | $24.25 | $31.89 | 258,000 | — | — |
| 2013-10-14 | $24.47 | $32.16 | 486,600 | — | — |
| 2013-10-11 | $23.67 | $31.11 | 698,600 | — | — |
| 2013-10-10 | $22.99 | $30.22 | 481,400 | — | — |
| 2013-10-09 | $22.78 | $29.95 | 487,200 | — | — |
| 2013-10-08 | $23.08 | $30.21 | 218,400 | — | — |
| 2013-10-07 | $23.25 | $30.42 | 224,400 | — | — |
| 2013-10-04 | $23.80 | $31.15 | 304,800 | — | — |
| 2013-10-03 | $23.79 | $31.13 | 185,400 | — | — |
| 2013-10-02 | $24.00 | $31.42 | 172,200 | — | — |
| 2013-10-01 | $24.40 | $31.93 | 238,800 | — | — |
| 2013-09-30 | $23.97 | $31.37 | 466,800 | — | — |
| 2013-09-27 | $23.72 | $31.04 | 254,400 | — | — |
| 2013-09-26 | $23.80 | $31.14 | 275,400 | — | — |
| 2013-09-25 | $24.05 | $31.47 | 326,000 | — | — |
| 2013-09-24 | $24.21 | $31.68 | 166,800 | — | — |
| 2013-09-23 | $24.01 | $31.43 | 179,200 | — | — |
| 2013-09-20 | $23.99 | $31.39 | 675,600 | — | — |
| 2013-09-19 | $23.45 | $30.69 | 227,400 | — | — |
| 2013-09-18 | $23.39 | $30.60 | 192,400 | — | — |
| 2013-09-17 | $23.63 | $30.92 | 309,000 | — | — |
| 2013-09-16 | $23.25 | $30.42 | 286,400 | — | — |
| 2013-09-13 | $23.37 | $30.58 | 231,000 | — | — |
| 2013-09-12 | $23.67 | $30.97 | 196,000 | — | — |
| 2013-09-11 | $23.81 | $31.16 | 290,600 | — | — |
| 2013-09-10 | $23.59 | $30.87 | 304,800 | — | — |
| 2013-09-09 | $23.43 | $30.66 | 117,600 | — | — |
| 2013-09-06 | $23.21 | $30.37 | 250,800 | — | — |
| 2013-09-05 | $23.00 | $30.11 | 113,200 | — | — |
| 2013-09-04 | $22.85 | $29.90 | 264,600 | — | — |
| 2013-09-03 | $22.83 | $29.87 | 148,200 | — | — |
| 2013-08-30 | $22.69 | $29.69 | 270,200 | — | — |
| 2013-08-29 | $23.46 | $30.70 | 141,600 | — | — |
| 2013-08-28 | $23.31 | $30.50 | 166,000 | — | — |
| 2013-08-27 | $23.35 | $30.56 | 260,000 | — | — |
| 2013-08-26 | $24.17 | $31.62 | 132,000 | — | — |
| 2013-08-23 | $24.17 | $31.62 | 93,600 | — | — |
| 2013-08-22 | $24.15 | $31.61 | 74,800 | — | — |
| 2013-08-21 | $23.72 | $31.04 | 136,000 | — | — |
| 2013-08-20 | $23.99 | $31.39 | 115,200 | — | — |
| 2013-08-19 | $23.56 | $30.83 | 131,600 | — | — |
| 2013-08-16 | $23.71 | $31.03 | 175,800 | — | — |
| 2013-08-15 | $23.70 | $31.02 | 305,200 | — | — |
| 2013-08-14 | $23.97 | $31.37 | 218,400 | — | — |
| 2013-08-13 | $24.15 | $31.60 | 161,400 | — | — |
| 2013-08-12 | $23.91 | $31.29 | 147,800 | — | — |
| 2013-08-09 | $23.73 | $31.06 | 147,600 | — | — |
| 2013-08-08 | $23.74 | $31.06 | 267,800 | — | — |
| 2013-08-07 | $23.61 | $30.89 | 166,200 | — | — |
| 2013-08-06 | $23.86 | $31.23 | 190,600 | — | — |
| 2013-08-05 | $24.03 | $31.45 | 170,800 | — | — |
| 2013-08-02 | $23.93 | $31.32 | 179,600 | — | — |
| 2013-08-01 | $24.06 | $31.48 | 249,000 | — | — |
| 2013-07-31 | $23.89 | $31.27 | 392,400 | — | — |
| 2013-07-30 | $23.81 | $31.15 | 304,600 | — | — |
| 2013-07-29 | $23.62 | $30.91 | 194,600 | — | — |
| 2013-07-26 | $23.84 | $31.21 | 197,600 | — | — |
| 2013-07-25 | $23.75 | $31.08 | 287,600 | — | — |
| 2013-07-24 | $23.95 | $31.34 | 273,800 | — | — |
| 2013-07-23 | $23.71 | $31.03 | 173,400 | — | — |
| 2013-07-22 | $23.52 | $30.78 | 211,800 | — | — |
| 2013-07-19 | $23.33 | $30.53 | 233,400 | — | — |
| 2013-07-18 | $23.37 | $30.58 | 342,600 | — | — |
| 2013-07-17 | $22.83 | $29.88 | 284,000 | — | — |
| 2013-07-16 | $22.95 | $30.03 | 292,800 | — | — |
| 2013-07-15 | $22.95 | $30.03 | 332,200 | — | — |
| 2013-07-12 | $22.42 | $29.34 | 627,200 | — | — |
| 2013-07-11 | $22.65 | $29.64 | 557,200 | — | — |
| 2013-07-10 | $22.98 | $30.07 | 270,400 | — | — |
| 2013-07-09 | $23.25 | $30.31 | 687,200 | — | — |
| 2013-07-08 | $23.12 | $30.13 | 317,200 | — | — |
| 2013-07-05 | $23.13 | $30.15 | 480,600 | — | — |
| 2013-07-03 | $22.30 | $29.06 | 217,000 | — | — |
| 2013-07-02 | $22.14 | $28.85 | 634,600 | — | — |
| 2013-07-01 | $21.88 | $28.51 | 658,200 | — | — |
| 2013-06-28 | $21.67 | $28.24 | 844,200 | — | — |
| 2013-06-27 | $21.70 | $28.28 | 965,600 | — | — |
| 2013-06-26 | $21.75 | $28.34 | 613,000 | — | — |
| 2013-06-25 | $21.89 | $28.53 | 433,600 | — | — |
| 2013-06-24 | $21.74 | $28.34 | 269,200 | — | — |
| 2013-06-21 | $21.97 | $28.63 | 886,000 | — | — |
| 2013-06-20 | $21.73 | $28.32 | 343,000 | — | — |
| 2013-06-19 | $21.63 | $28.19 | 209,200 | — | — |
| 2013-06-18 | $21.73 | $28.32 | 232,200 | — | — |
| 2013-06-17 | $21.75 | $28.35 | 170,000 | — | — |
| 2013-06-14 | $21.53 | $28.05 | 104,200 | — | — |
| 2013-06-13 | $21.95 | $28.61 | 204,400 | — | — |
| 2013-06-12 | $21.87 | $28.50 | 181,600 | — | — |
| 2013-06-11 | $22.29 | $29.05 | 307,800 | — | — |
| 2013-06-10 | $22.06 | $28.75 | 324,600 | — | — |
| 2013-06-07 | $21.75 | $28.35 | 209,600 | — | — |
| 2013-06-06 | $21.51 | $28.04 | 220,800 | — | — |
| 2013-06-05 | $21.34 | $27.82 | 153,200 | — | — |
| 2013-06-04 | $21.65 | $28.22 | 187,200 | — | — |
| 2013-06-03 | $21.83 | $28.46 | 412,800 | — | — |
| 2013-05-31 | $21.83 | $28.45 | 188,000 | — | — |
| 2013-05-30 | $22.25 | $29.01 | 301,600 | — | — |
| 2013-05-29 | $22.06 | $28.75 | 295,600 | — | — |
| 2013-05-28 | $22.27 | $29.03 | 438,400 | — | — |
| 2013-05-24 | $21.84 | $28.47 | 282,600 | — | — |
| 2013-05-23 | $21.99 | $28.66 | 268,200 | — | — |
| 2013-05-22 | $22.35 | $29.13 | 359,000 | — | — |
| 2013-05-21 | $22.34 | $29.12 | 348,200 | — | — |
| 2013-05-20 | $22.26 | $29.01 | 114,800 | — | — |
| 2013-05-17 | $22.18 | $28.92 | 256,400 | — | — |
| 2013-05-16 | $21.95 | $28.61 | 219,400 | — | — |
| 2013-05-15 | $21.77 | $28.37 | 281,800 | — | — |
| 2013-05-14 | $21.50 | $28.02 | 412,000 | — | — |
| 2013-05-13 | $21.18 | $27.61 | 166,000 | — | — |
| 2013-05-10 | $20.93 | $27.28 | 154,800 | — | — |
| 2013-05-09 | $20.89 | $27.23 | 116,600 | — | — |
| 2013-05-08 | $20.88 | $27.21 | 171,000 | — | — |
| 2013-05-07 | $21.09 | $27.49 | 197,600 | — | — |
| 2013-05-06 | $20.82 | $27.14 | 138,400 | — | — |
| 2013-05-03 | $20.54 | $26.76 | 134,000 | — | — |
| 2013-05-02 | $20.22 | $26.35 | 218,000 | — | — |
| 2013-05-01 | $19.83 | $25.84 | 546,800 | — | — |
| 2013-04-30 | $20.47 | $26.67 | 186,600 | — | — |
| 2013-04-29 | $20.51 | $26.73 | 293,200 | — | — |
| 2013-04-26 | $20.48 | $26.69 | 194,600 | — | — |
| 2013-04-25 | $20.82 | $27.14 | 279,800 | — | — |
| 2013-04-24 | $20.65 | $26.91 | 229,600 | — | — |
| 2013-04-23 | $20.48 | $26.69 | 308,800 | — | — |
| 2013-04-22 | $20.21 | $26.33 | 251,800 | — | — |
| 2013-04-19 | $20.20 | $26.33 | 331,000 | — | — |
| 2013-04-18 | $19.94 | $25.99 | 342,800 | — | — |
| 2013-04-17 | $20.08 | $26.18 | 534,200 | — | — |
| 2013-04-16 | $20.27 | $26.42 | 297,600 | — | — |
| 2013-04-15 | $19.84 | $25.87 | 427,400 | — | — |
| 2013-04-12 | $20.17 | $26.29 | 593,400 | — | — |
| 2013-04-11 | $20.53 | $26.75 | 581,200 | — | — |
| 2013-04-10 | $21.13 | $27.54 | 358,000 | — | — |
| 2013-04-09 | $20.77 | $26.96 | 171,600 | — | — |
| 2013-04-08 | $20.82 | $27.02 | 370,000 | — | — |
| 2013-04-05 | $20.90 | $27.13 | 401,200 | — | — |
| 2013-04-04 | $21.10 | $27.39 | 295,400 | — | — |
| 2013-04-03 | $20.99 | $27.24 | 927,800 | — | — |
| 2013-04-02 | $22.18 | $28.79 | 549,000 | — | — |
| 2013-04-01 | $22.25 | $28.89 | 295,600 | — | — |
| 2013-03-28 | $22.17 | $28.78 | 236,800 | — | — |
| 2013-03-27 | $22.29 | $28.93 | 217,000 | — | — |
| 2013-03-26 | $22.22 | $28.84 | 368,200 | — | — |
| 2013-03-25 | $21.98 | $28.52 | 230,000 | — | — |
| 2013-03-22 | $21.70 | $28.17 | 218,000 | — | — |
| 2013-03-21 | $21.44 | $27.83 | 193,600 | — | — |
| 2013-03-20 | $21.47 | $27.86 | 138,000 | — | — |
| 2013-03-19 | $21.25 | $27.59 | 310,400 | — | — |
| 2013-03-18 | $21.03 | $27.29 | 410,200 | — | — |
| 2013-03-15 | $21.17 | $27.48 | 567,800 | — | — |
| 2013-03-14 | $21.21 | $27.52 | 295,400 | — | — |
| 2013-03-13 | $20.97 | $27.22 | 149,800 | — | — |
| 2013-03-12 | $20.68 | $26.85 | 226,800 | — | — |
| 2013-03-11 | $20.88 | $27.10 | 193,800 | — | — |
| 2013-03-08 | $20.85 | $27.06 | 338,800 | — | — |
| 2013-03-07 | $20.66 | $26.82 | 301,400 | — | — |
| 2013-03-06 | $20.42 | $26.51 | 295,600 | — | — |
| 2013-03-05 | $20.11 | $26.10 | 454,600 | — | — |
| 2013-03-04 | $19.63 | $25.47 | 364,200 | — | — |
| 2013-03-01 | $19.34 | $25.11 | 379,800 | — | — |
| 2013-02-28 | $19.20 | $24.92 | 156,200 | — | — |
| 2013-02-27 | $19.28 | $25.03 | 281,400 | — | — |
| 2013-02-26 | $19.23 | $24.96 | 246,200 | — | — |
| 2013-02-25 | $18.80 | $24.40 | 254,400 | — | — |
| 2013-02-22 | $19.32 | $25.08 | 168,400 | — | — |
| 2013-02-21 | $19.09 | $24.78 | 215,200 | — | — |
| 2013-02-20 | $19.17 | $24.88 | 289,800 | — | — |
| 2013-02-19 | $19.34 | $25.11 | 737,800 | — | — |
| 2013-02-15 | $19.16 | $24.87 | 247,800 | — | — |
| 2013-02-14 | $18.90 | $24.53 | 307,200 | — | — |
| 2013-02-13 | $19.00 | $24.66 | 149,000 | — | — |
| 2013-02-12 | $18.95 | $24.59 | 169,400 | — | — |
| 2013-02-11 | $18.81 | $24.41 | 175,600 | — | — |
| 2013-02-08 | $18.80 | $24.40 | 172,200 | — | — |
| 2013-02-07 | $18.80 | $24.40 | 229,800 | — | — |
| 2013-02-06 | $18.95 | $24.60 | 400,800 | — | — |
| 2013-02-05 | $18.79 | $24.39 | 356,200 | — | — |
| 2013-02-04 | $18.37 | $23.84 | 272,200 | — | — |
| 2013-02-01 | $18.50 | $24.01 | 321,800 | — | — |
| 2013-01-31 | $18.16 | $23.57 | 532,000 | — | — |
| 2013-01-30 | $18.31 | $23.76 | 167,200 | — | — |
| 2013-01-29 | $18.50 | $24.01 | 245,200 | — | — |
| 2013-01-28 | $18.34 | $23.81 | 331,800 | — | — |
| 2013-01-25 | $18.51 | $24.03 | 351,800 | — | — |
| 2013-01-24 | $18.25 | $23.69 | 460,800 | — | — |
| 2013-01-23 | $17.78 | $23.07 | 162,400 | — | — |
| 2013-01-22 | $17.91 | $23.25 | 264,800 | — | — |
| 2013-01-18 | $17.80 | $23.10 | 490,000 | — | — |
| 2013-01-17 | $17.68 | $22.95 | 306,000 | — | — |
| 2013-01-16 | $17.26 | $22.40 | 318,800 | — | — |
| 2013-01-15 | $17.31 | $22.37 | 295,200 | — | — |
| 2013-01-14 | $17.25 | $22.29 | 305,600 | — | — |
| 2013-01-11 | $17.11 | $22.11 | 380,800 | — | — |
| 2013-01-10 | $17.12 | $22.13 | 351,800 | — | — |
| 2013-01-09 | $17.05 | $22.03 | 252,200 | — | — |
| 2013-01-08 | $17.24 | $22.27 | 438,400 | — | — |
| 2013-01-07 | $17.25 | $22.30 | 178,200 | — | — |
| 2013-01-04 | $17.32 | $22.38 | 217,200 | — | — |
| 2013-01-03 | $17.25 | $22.29 | 266,400 | — | — |
| 2013-01-02 | $17.18 | $22.21 | 785,400 | — | — |