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
- 2009-12-09 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 | $30.76 | $33.18 | 257,300 | — | — |
| 2013-12-30 | $31.04 | $33.48 | 149,400 | — | — |
| 2013-12-27 | $30.77 | $33.19 | 184,800 | — | — |
| 2013-12-26 | $30.83 | $33.08 | 150,100 | — | — |
| 2013-12-24 | $30.75 | $32.99 | 85,100 | — | — |
| 2013-12-23 | $30.74 | $32.98 | 231,200 | — | — |
| 2013-12-20 | $30.64 | $32.88 | 623,300 | — | — |
| 2013-12-19 | $30.46 | $32.68 | 247,700 | — | — |
| 2013-12-18 | $30.64 | $32.88 | 361,100 | — | — |
| 2013-12-17 | $29.66 | $31.82 | 338,100 | — | — |
| 2013-12-16 | $29.59 | $31.75 | 268,200 | — | — |
| 2013-12-13 | $29.19 | $31.32 | 282,700 | — | — |
| 2013-12-12 | $29.17 | $31.30 | 295,100 | — | — |
| 2013-12-11 | $29.18 | $31.31 | 243,900 | — | — |
| 2013-12-10 | $30.18 | $32.38 | 305,400 | — | — |
| 2013-12-09 | $29.99 | $32.18 | 307,200 | — | — |
| 2013-12-06 | $30.12 | $32.32 | 217,200 | — | — |
| 2013-12-05 | $29.77 | $31.94 | 489,300 | — | — |
| 2013-12-04 | $29.10 | $31.22 | 145,700 | — | — |
| 2013-12-03 | $29.25 | $31.38 | 231,000 | — | — |
| 2013-12-02 | $29.37 | $31.51 | 244,100 | — | — |
| 2013-11-29 | $30.33 | $32.54 | 140,200 | — | — |
| 2013-11-27 | $30.22 | $32.42 | 228,700 | — | — |
| 2013-11-26 | $29.87 | $32.05 | 218,200 | — | — |
| 2013-11-25 | $29.75 | $31.92 | 228,400 | — | — |
| 2013-11-22 | $29.82 | $32.00 | 247,800 | — | — |
| 2013-11-21 | $29.86 | $32.04 | 162,900 | — | — |
| 2013-11-20 | $29.46 | $31.61 | 497,800 | — | — |
| 2013-11-19 | $30.02 | $32.21 | 355,700 | — | — |
| 2013-11-18 | $30.11 | $32.31 | 271,100 | — | — |
| 2013-11-15 | $30.17 | $32.37 | 280,400 | — | — |
| 2013-11-14 | $29.65 | $31.81 | 172,000 | — | — |
| 2013-11-13 | $29.71 | $31.88 | 271,600 | — | — |
| 2013-11-12 | $29.43 | $31.58 | 257,300 | — | — |
| 2013-11-11 | $28.63 | $30.72 | 172,700 | — | — |
| 2013-11-08 | $28.47 | $30.55 | 284,300 | — | — |
| 2013-11-07 | $28.63 | $30.72 | 289,700 | — | — |
| 2013-11-06 | $29.42 | $31.57 | 168,600 | — | — |
| 2013-11-05 | $29.49 | $31.64 | 329,700 | — | — |
| 2013-11-04 | $29.62 | $31.78 | 656,000 | — | — |
| 2013-11-01 | $29.87 | $32.05 | 1,300,200 | — | — |
| 2013-10-31 | $30.20 | $32.40 | 319,300 | — | — |
| 2013-10-30 | $30.24 | $32.45 | 408,500 | — | — |
| 2013-10-29 | $29.66 | $31.82 | 331,900 | — | — |
| 2013-10-28 | $30.16 | $32.36 | 328,900 | — | — |
| 2013-10-25 | $30.12 | $32.32 | 455,500 | — | — |
| 2013-10-24 | $30.16 | $32.36 | 501,000 | — | — |
| 2013-10-23 | $29.62 | $31.78 | 400,500 | — | — |
| 2013-10-22 | $29.57 | $31.73 | 241,800 | — | — |
| 2013-10-21 | $29.46 | $31.61 | 196,900 | — | — |
| 2013-10-18 | $29.52 | $31.67 | 417,000 | — | — |
| 2013-10-17 | $28.64 | $30.73 | 296,000 | — | — |
| 2013-10-16 | $27.81 | $29.84 | 286,100 | — | — |
| 2013-10-15 | $27.48 | $29.48 | 263,200 | — | — |
| 2013-10-14 | $28.00 | $30.04 | 243,400 | — | — |
| 2013-10-11 | $28.02 | $30.06 | 460,600 | — | — |
| 2013-10-10 | $27.43 | $29.43 | 546,900 | — | — |
| 2013-10-09 | $26.80 | $28.76 | 412,100 | — | — |
| 2013-10-08 | $27.06 | $29.03 | 252,400 | — | — |
| 2013-10-07 | $27.67 | $29.69 | 307,000 | — | — |
| 2013-10-04 | $27.77 | $29.80 | 392,200 | — | — |
| 2013-10-03 | $27.79 | $29.82 | 259,200 | — | — |
| 2013-10-02 | $28.40 | $30.47 | 337,300 | — | — |
| 2013-10-01 | $28.77 | $30.87 | 448,000 | — | — |
| 2013-09-30 | $28.71 | $30.80 | 249,300 | — | — |
| 2013-09-27 | $28.73 | $30.83 | 364,000 | — | — |
| 2013-09-26 | $28.60 | $30.69 | 233,900 | — | — |
| 2013-09-25 | $28.69 | $30.61 | 326,100 | — | — |
| 2013-09-24 | $28.55 | $30.46 | 367,800 | — | — |
| 2013-09-23 | $28.67 | $30.59 | 320,700 | — | — |
| 2013-09-20 | $28.64 | $30.56 | 492,100 | — | — |
| 2013-09-19 | $28.73 | $30.65 | 196,900 | — | — |
| 2013-09-18 | $28.81 | $30.74 | 203,400 | — | — |
| 2013-09-17 | $28.15 | $30.04 | 140,300 | — | — |
| 2013-09-16 | $27.89 | $29.76 | 203,100 | — | — |
| 2013-09-13 | $27.80 | $29.66 | 186,700 | — | — |
| 2013-09-12 | $27.80 | $29.66 | 258,700 | — | — |
| 2013-09-11 | $27.76 | $29.62 | 271,600 | — | — |
| 2013-09-10 | $27.67 | $29.52 | 1,095,400 | — | — |
| 2013-09-09 | $26.94 | $28.74 | 770,100 | — | — |
| 2013-09-06 | $26.36 | $28.13 | 326,100 | — | — |
| 2013-09-05 | $25.97 | $27.71 | 263,200 | — | — |
| 2013-09-04 | $26.05 | $27.79 | 188,500 | — | — |
| 2013-09-03 | $25.83 | $27.56 | 254,800 | — | — |
| 2013-08-30 | $25.60 | $27.31 | 387,200 | — | — |
| 2013-08-29 | $26.07 | $27.82 | 412,700 | — | — |
| 2013-08-28 | $26.01 | $27.75 | 489,200 | — | — |
| 2013-08-27 | $26.41 | $28.18 | 355,800 | — | — |
| 2013-08-26 | $27.40 | $29.24 | 234,000 | — | — |
| 2013-08-23 | $27.27 | $29.10 | 844,700 | — | — |
| 2013-08-22 | $27.32 | $29.15 | 680,900 | — | — |
| 2013-08-21 | $27.17 | $28.99 | 513,700 | — | — |
| 2013-08-20 | $27.31 | $29.14 | 243,000 | — | — |
| 2013-08-19 | $26.54 | $28.32 | 243,300 | — | — |
| 2013-08-16 | $27.07 | $28.88 | 651,500 | — | — |
| 2013-08-15 | $27.10 | $28.91 | 854,700 | — | — |
| 2013-08-14 | $27.80 | $29.66 | 324,600 | — | — |
| 2013-08-13 | $27.64 | $29.49 | 416,600 | — | — |
| 2013-08-12 | $27.69 | $29.54 | 259,600 | — | — |
| 2013-08-09 | $27.59 | $29.44 | 647,200 | — | — |
| 2013-08-08 | $27.35 | $29.18 | 174,800 | — | — |
| 2013-08-07 | $27.20 | $29.02 | 141,300 | — | — |
| 2013-08-06 | $27.20 | $29.02 | 270,300 | — | — |
| 2013-08-05 | $27.39 | $29.22 | 221,100 | — | — |
| 2013-08-02 | $27.37 | $29.20 | 346,900 | — | — |
| 2013-08-01 | $27.14 | $28.96 | 268,600 | — | — |
| 2013-07-31 | $26.65 | $28.43 | 468,100 | — | — |
| 2013-07-30 | $26.98 | $28.79 | 270,300 | — | — |
| 2013-07-29 | $26.65 | $28.43 | 216,000 | — | — |
| 2013-07-26 | $27.05 | $28.86 | 244,100 | — | — |
| 2013-07-25 | $27.39 | $29.22 | 339,200 | — | — |
| 2013-07-24 | $27.01 | $28.82 | 692,900 | — | — |
| 2013-07-23 | $27.70 | $29.56 | 395,100 | — | — |
| 2013-07-22 | $28.03 | $29.91 | 229,100 | — | — |
| 2013-07-19 | $28.12 | $30.00 | 234,000 | — | — |
| 2013-07-18 | $27.95 | $29.82 | 175,100 | — | — |
| 2013-07-17 | $27.47 | $29.31 | 198,000 | — | — |
| 2013-07-16 | $27.58 | $29.43 | 301,100 | — | — |
| 2013-07-15 | $27.99 | $29.86 | 286,500 | — | — |
| 2013-07-12 | $27.83 | $29.69 | 149,000 | — | — |
| 2013-07-11 | $27.93 | $29.80 | 251,700 | — | — |
| 2013-07-10 | $26.99 | $28.80 | 237,000 | — | — |
| 2013-07-09 | $26.32 | $28.08 | 1,341,000 | — | — |
| 2013-07-08 | $26.12 | $27.87 | 379,100 | — | — |
| 2013-07-05 | $26.10 | $27.85 | 215,700 | — | — |
| 2013-07-03 | $25.75 | $27.47 | 131,800 | — | — |
| 2013-07-02 | $25.88 | $27.61 | 377,400 | — | — |
| 2013-07-01 | $25.87 | $27.60 | 524,700 | — | — |
| 2013-06-28 | $25.85 | $27.58 | 790,200 | — | — |
| 2013-06-27 | $26.49 | $28.26 | 623,700 | — | — |
| 2013-06-26 | $26.00 | $27.57 | 426,000 | — | — |
| 2013-06-25 | $25.42 | $26.96 | 505,400 | — | — |
| 2013-06-24 | $24.85 | $26.35 | 294,100 | — | — |
| 2013-06-21 | $25.19 | $26.71 | 782,100 | — | — |
| 2013-06-20 | $24.90 | $26.40 | 396,400 | — | — |
| 2013-06-19 | $25.46 | $27.00 | 136,700 | — | — |
| 2013-06-18 | $26.09 | $27.67 | 193,100 | — | — |
| 2013-06-17 | $25.59 | $27.14 | 267,900 | — | — |
| 2013-06-14 | $25.65 | $27.20 | 169,700 | — | — |
| 2013-06-13 | $25.71 | $27.26 | 347,900 | — | — |
| 2013-06-12 | $25.03 | $26.54 | 189,200 | — | — |
| 2013-06-11 | $25.49 | $27.03 | 125,800 | — | — |
| 2013-06-10 | $26.03 | $27.60 | 226,300 | — | — |
| 2013-06-07 | $26.06 | $27.63 | 188,200 | — | — |
| 2013-06-06 | $25.74 | $27.29 | 233,200 | — | — |
| 2013-06-05 | $25.31 | $26.84 | 223,700 | — | — |
| 2013-06-04 | $26.06 | $27.63 | 170,500 | — | — |
| 2013-06-03 | $26.72 | $28.33 | 472,400 | — | — |
| 2013-05-31 | $26.24 | $27.83 | 380,700 | — | — |
| 2013-05-30 | $26.21 | $27.79 | 437,800 | — | — |
| 2013-05-29 | $26.42 | $28.02 | 331,500 | — | — |
| 2013-05-28 | $27.20 | $28.84 | 323,400 | — | — |
| 2013-05-24 | $27.16 | $28.80 | 149,100 | — | — |
| 2013-05-23 | $27.09 | $28.73 | 252,300 | — | — |
| 2013-05-22 | $27.53 | $29.19 | 277,300 | — | — |
| 2013-05-21 | $28.01 | $29.70 | 221,700 | — | — |
| 2013-05-20 | $27.99 | $29.68 | 242,000 | — | — |
| 2013-05-17 | $28.00 | $29.69 | 196,900 | — | — |
| 2013-05-16 | $27.84 | $29.52 | 179,300 | — | — |
| 2013-05-15 | $28.00 | $29.69 | 352,100 | — | — |
| 2013-05-14 | $27.71 | $29.38 | 251,800 | — | — |
| 2013-05-13 | $27.72 | $29.39 | 264,600 | — | — |
| 2013-05-10 | $28.00 | $29.69 | 150,200 | — | — |
| 2013-05-09 | $27.78 | $29.46 | 136,500 | — | — |
| 2013-05-08 | $28.08 | $29.78 | 219,400 | — | — |
| 2013-05-07 | $28.14 | $29.84 | 221,600 | — | — |
| 2013-05-06 | $27.68 | $29.35 | 183,100 | — | — |
| 2013-05-03 | $27.27 | $28.92 | 232,800 | — | — |
| 2013-05-02 | $26.99 | $28.62 | 201,600 | — | — |
| 2013-05-01 | $26.75 | $28.37 | 673,900 | — | — |
| 2013-04-30 | $27.16 | $28.80 | 589,200 | — | — |
| 2013-04-29 | $26.82 | $28.44 | 444,100 | — | — |
| 2013-04-26 | $26.79 | $28.41 | 557,500 | — | — |
| 2013-04-25 | $26.53 | $28.13 | 242,100 | — | — |
| 2013-04-24 | $26.44 | $28.04 | 168,200 | — | — |
| 2013-04-23 | $26.36 | $27.95 | 256,700 | — | — |
| 2013-04-22 | $25.64 | $27.19 | 361,500 | — | — |
| 2013-04-19 | $25.64 | $27.19 | 203,300 | — | — |
| 2013-04-18 | $25.40 | $26.93 | 176,800 | — | — |
| 2013-04-17 | $25.77 | $27.33 | 259,700 | — | — |
| 2013-04-16 | $26.52 | $28.12 | 307,200 | — | — |
| 2013-04-15 | $25.88 | $27.44 | 330,600 | — | — |
| 2013-04-12 | $26.95 | $28.58 | 485,100 | — | — |
| 2013-04-11 | $26.88 | $28.50 | 363,900 | — | — |
| 2013-04-10 | $26.76 | $28.38 | 312,000 | — | — |
| 2013-04-09 | $26.32 | $27.91 | 500,300 | — | — |
| 2013-04-08 | $25.94 | $27.51 | 548,900 | — | — |
| 2013-04-05 | $25.62 | $27.17 | 357,500 | — | — |
| 2013-04-04 | $25.68 | $27.23 | 886,900 | — | — |
| 2013-04-03 | $25.33 | $26.86 | 519,200 | — | — |
| 2013-04-02 | $25.29 | $26.82 | 230,200 | — | — |
| 2013-04-01 | $25.39 | $26.92 | 291,000 | — | — |
| 2013-03-28 | $25.79 | $27.35 | 423,400 | — | — |
| 2013-03-27 | $25.77 | $27.33 | 83,600 | — | — |
| 2013-03-26 | $25.80 | $27.19 | 335,100 | — | — |
| 2013-03-25 | $25.20 | $26.56 | 186,900 | — | — |
| 2013-03-22 | $24.94 | $26.28 | 132,900 | — | — |
| 2013-03-21 | $24.85 | $26.19 | 190,900 | — | — |
| 2013-03-20 | $25.08 | $26.43 | 195,400 | — | — |
| 2013-03-19 | $25.30 | $26.66 | 397,200 | — | — |
| 2013-03-18 | $25.39 | $26.76 | 555,100 | — | — |
| 2013-03-15 | $25.57 | $26.95 | 1,053,800 | — | — |
| 2013-03-14 | $24.79 | $26.12 | 493,400 | — | — |
| 2013-03-13 | $24.40 | $25.71 | 333,100 | — | — |
| 2013-03-12 | $24.47 | $25.79 | 355,300 | — | — |
| 2013-03-11 | $24.60 | $25.92 | 465,000 | — | — |
| 2013-03-08 | $24.40 | $25.71 | 252,000 | — | — |
| 2013-03-07 | $23.88 | $25.17 | 275,900 | — | — |
| 2013-03-06 | $23.65 | $24.92 | 101,300 | — | — |
| 2013-03-05 | $23.83 | $25.11 | 180,000 | — | — |
| 2013-03-04 | $23.82 | $25.10 | 344,500 | — | — |
| 2013-03-01 | $24.26 | $25.57 | 404,200 | — | — |
| 2013-02-28 | $23.91 | $25.20 | 259,000 | — | — |
| 2013-02-27 | $23.80 | $25.08 | 285,200 | — | — |
| 2013-02-26 | $23.34 | $24.60 | 319,200 | — | — |
| 2013-02-25 | $23.40 | $24.66 | 275,300 | — | — |
| 2013-02-22 | $24.30 | $25.61 | 340,900 | — | — |
| 2013-02-21 | $23.77 | $25.05 | 435,800 | — | — |
| 2013-02-20 | $24.27 | $25.58 | 339,400 | — | — |
| 2013-02-19 | $24.75 | $26.08 | 404,300 | — | — |
| 2013-02-15 | $24.44 | $25.76 | 319,000 | — | — |
| 2013-02-14 | $24.42 | $25.73 | 276,400 | — | — |
| 2013-02-13 | $24.58 | $25.90 | 344,800 | — | — |
| 2013-02-12 | $24.62 | $25.95 | 311,600 | — | — |
| 2013-02-11 | $24.50 | $25.82 | 175,600 | — | — |
| 2013-02-08 | $24.45 | $25.77 | 201,300 | — | — |
| 2013-02-07 | $24.33 | $25.64 | 283,100 | — | — |
| 2013-02-06 | $24.39 | $25.70 | 639,400 | — | — |
| 2013-02-05 | $24.40 | $25.71 | 320,100 | — | — |
| 2013-02-04 | $24.36 | $25.67 | 390,100 | — | — |
| 2013-02-01 | $24.52 | $25.84 | 1,088,500 | — | — |
| 2013-01-31 | $24.91 | $26.25 | 360,700 | — | — |
| 2013-01-30 | $24.74 | $26.07 | 351,700 | — | — |
| 2013-01-29 | $25.17 | $26.52 | 486,300 | — | — |
| 2013-01-28 | $25.37 | $26.74 | 262,500 | — | — |
| 2013-01-25 | $25.13 | $26.48 | 311,800 | — | — |
| 2013-01-24 | $24.61 | $25.93 | 301,400 | — | — |
| 2013-01-23 | $24.66 | $25.99 | 1,442,900 | — | — |
| 2013-01-22 | $24.22 | $25.52 | 636,900 | — | — |
| 2013-01-18 | $24.24 | $25.54 | 168,400 | — | — |
| 2013-01-17 | $24.24 | $25.54 | 276,000 | — | — |
| 2013-01-16 | $24.16 | $25.46 | 315,600 | — | — |
| 2013-01-15 | $24.50 | $25.82 | 511,400 | — | — |
| 2013-01-14 | $24.34 | $25.65 | 346,500 | — | — |
| 2013-01-11 | $24.29 | $25.60 | 223,100 | — | — |
| 2013-01-10 | $24.25 | $25.56 | 349,800 | — | — |
| 2013-01-09 | $24.18 | $25.48 | 302,200 | — | — |
| 2013-01-08 | $24.02 | $25.31 | 492,800 | — | — |
| 2013-01-07 | $24.35 | $25.66 | 283,000 | — | — |
| 2013-01-04 | $24.07 | $25.37 | 399,300 | — | — |
| 2013-01-03 | $23.95 | $25.24 | 476,000 | — | — |
| 2013-01-02 | $23.73 | $25.01 | 776,700 | — | — |