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
- 1997-12-12 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 | $27.91 | $28.75 | 309,000 | — | — |
| 2013-12-30 | $27.53 | $28.35 | 360,800 | — | — |
| 2013-12-27 | $26.91 | $27.71 | 241,200 | — | — |
| 2013-12-26 | $27.24 | $28.05 | 534,800 | — | — |
| 2013-12-24 | $27.17 | $27.98 | 127,400 | — | — |
| 2013-12-23 | $27.26 | $28.09 | 248,800 | — | — |
| 2013-12-20 | $26.90 | $27.71 | 848,000 | — | — |
| 2013-12-19 | $26.69 | $27.49 | 258,400 | — | — |
| 2013-12-18 | $27.25 | $28.07 | 343,200 | — | — |
| 2013-12-17 | $27.34 | $28.16 | 352,000 | — | — |
| 2013-12-16 | $26.73 | $27.53 | 225,400 | — | — |
| 2013-12-13 | $26.30 | $27.09 | 337,200 | — | — |
| 2013-12-12 | $25.91 | $26.68 | 408,000 | — | — |
| 2013-12-11 | $26.15 | $26.93 | 548,000 | — | — |
| 2013-12-10 | $26.73 | $27.53 | 326,000 | — | — |
| 2013-12-09 | $26.99 | $27.80 | 377,000 | — | — |
| 2013-12-06 | $27.37 | $28.19 | 290,400 | — | — |
| 2013-12-05 | $27.18 | $28.00 | 361,000 | — | — |
| 2013-12-04 | $26.67 | $27.47 | 244,600 | — | — |
| 2013-12-03 | $26.50 | $27.30 | 347,200 | — | — |
| 2013-12-02 | $26.19 | $26.98 | 318,400 | — | — |
| 2013-11-29 | $26.73 | $27.53 | 102,200 | — | — |
| 2013-11-27 | $26.88 | $27.69 | 206,800 | — | — |
| 2013-11-26 | $26.92 | $27.73 | 251,000 | — | — |
| 2013-11-25 | $26.73 | $27.49 | 175,000 | — | — |
| 2013-11-22 | $26.86 | $27.62 | 238,400 | — | — |
| 2013-11-21 | $26.97 | $27.74 | 270,600 | — | — |
| 2013-11-20 | $26.28 | $27.03 | 262,200 | — | — |
| 2013-11-19 | $26.51 | $27.27 | 347,600 | — | — |
| 2013-11-18 | $26.95 | $27.71 | 316,600 | — | — |
| 2013-11-15 | $27.11 | $27.88 | 502,000 | — | — |
| 2013-11-14 | $27.11 | $27.88 | 244,200 | — | — |
| 2013-11-13 | $27.97 | $28.76 | 132,600 | — | — |
| 2013-11-12 | $27.70 | $28.49 | 222,200 | — | — |
| 2013-11-11 | $27.71 | $28.50 | 281,400 | — | — |
| 2013-11-08 | $28.13 | $28.93 | 271,600 | — | — |
| 2013-11-07 | $27.46 | $28.24 | 380,800 | — | — |
| 2013-11-06 | $28.55 | $29.36 | 232,400 | — | — |
| 2013-11-05 | $28.20 | $29.01 | 345,200 | — | — |
| 2013-11-04 | $28.43 | $29.24 | 448,800 | — | — |
| 2013-11-01 | $28.53 | $29.34 | 630,800 | — | — |
| 2013-10-31 | $28.64 | $29.46 | 2,458,200 | — | — |
| 2013-10-30 | $25.72 | $26.45 | 458,000 | — | — |
| 2013-10-29 | $26.05 | $26.79 | 543,000 | — | — |
| 2013-10-28 | $26.04 | $26.78 | 284,600 | — | — |
| 2013-10-25 | $25.90 | $26.64 | 418,600 | — | — |
| 2013-10-24 | $25.70 | $26.43 | 294,400 | — | — |
| 2013-10-23 | $25.75 | $26.48 | 521,200 | — | — |
| 2013-10-22 | $26.93 | $27.70 | 156,400 | — | — |
| 2013-10-21 | $26.83 | $27.59 | 412,400 | — | — |
| 2013-10-18 | $26.79 | $27.55 | 500,400 | — | — |
| 2013-10-17 | $26.83 | $27.60 | 420,600 | — | — |
| 2013-10-16 | $27.49 | $28.27 | 240,600 | — | — |
| 2013-10-15 | $27.65 | $28.43 | 184,400 | — | — |
| 2013-10-14 | $28.16 | $28.96 | 203,800 | — | — |
| 2013-10-11 | $27.95 | $28.74 | 361,000 | — | — |
| 2013-10-10 | $27.00 | $27.77 | 221,600 | — | — |
| 2013-10-09 | $25.94 | $26.68 | 335,600 | — | — |
| 2013-10-08 | $26.12 | $26.87 | 330,000 | — | — |
| 2013-10-07 | $26.73 | $27.49 | 292,400 | — | — |
| 2013-10-04 | $26.93 | $27.70 | 391,200 | — | — |
| 2013-10-03 | $26.84 | $27.61 | 392,000 | — | — |
| 2013-10-02 | $26.92 | $27.69 | 342,800 | — | — |
| 2013-10-01 | $27.08 | $27.85 | 469,400 | — | — |
| 2013-09-30 | $27.08 | $27.85 | 473,800 | — | — |
| 2013-09-27 | $27.42 | $28.20 | 208,400 | — | — |
| 2013-09-26 | $27.38 | $28.16 | 157,600 | — | — |
| 2013-09-25 | $27.55 | $28.34 | 310,000 | — | — |
| 2013-09-24 | $28.23 | $29.03 | 293,600 | — | — |
| 2013-09-23 | $27.82 | $28.61 | 216,400 | — | — |
| 2013-09-20 | $28.03 | $28.83 | 570,400 | — | — |
| 2013-09-19 | $27.59 | $28.38 | 103,600 | — | — |
| 2013-09-18 | $27.62 | $28.40 | 256,000 | — | — |
| 2013-09-17 | $27.67 | $28.46 | 329,800 | — | — |
| 2013-09-16 | $27.58 | $28.37 | 192,400 | — | — |
| 2013-09-13 | $27.65 | $28.44 | 167,000 | — | — |
| 2013-09-12 | $27.63 | $28.42 | 157,200 | — | — |
| 2013-09-11 | $27.83 | $28.62 | 119,000 | — | — |
| 2013-09-10 | $27.97 | $28.76 | 194,600 | — | — |
| 2013-09-09 | $27.36 | $28.14 | 199,400 | — | — |
| 2013-09-06 | $27.22 | $28.00 | 142,200 | — | — |
| 2013-09-05 | $27.44 | $28.22 | 183,800 | — | — |
| 2013-09-04 | $27.28 | $28.05 | 408,200 | — | — |
| 2013-09-03 | $26.54 | $27.30 | 249,600 | — | — |
| 2013-08-30 | $26.06 | $26.80 | 295,400 | — | — |
| 2013-08-29 | $26.63 | $27.39 | 245,800 | — | — |
| 2013-08-28 | $25.73 | $26.46 | 147,000 | — | — |
| 2013-08-27 | $25.49 | $26.17 | 172,800 | — | — |
| 2013-08-26 | $26.75 | $27.47 | 318,600 | — | — |
| 2013-08-23 | $26.61 | $27.32 | 332,200 | — | — |
| 2013-08-22 | $25.90 | $26.59 | 131,400 | — | — |
| 2013-08-21 | $25.70 | $26.39 | 209,600 | — | — |
| 2013-08-20 | $25.87 | $26.57 | 183,200 | — | — |
| 2013-08-19 | $25.37 | $26.05 | 262,000 | — | — |
| 2013-08-16 | $25.98 | $26.67 | 302,800 | — | — |
| 2013-08-15 | $25.74 | $26.43 | 219,200 | — | — |
| 2013-08-14 | $26.29 | $26.99 | 191,000 | — | — |
| 2013-08-13 | $26.55 | $27.26 | 240,400 | — | — |
| 2013-08-12 | $26.58 | $27.30 | 317,200 | — | — |
| 2013-08-09 | $26.38 | $27.09 | 294,200 | — | — |
| 2013-08-08 | $26.40 | $27.11 | 275,200 | — | — |
| 2013-08-07 | $26.23 | $26.94 | 316,800 | — | — |
| 2013-08-06 | $26.64 | $27.35 | 490,600 | — | — |
| 2013-08-05 | $27.02 | $27.75 | 584,400 | — | — |
| 2013-08-02 | $26.87 | $27.59 | 487,600 | — | — |
| 2013-08-01 | $27.47 | $28.21 | 494,400 | — | — |
| 2013-07-31 | $27.58 | $28.32 | 1,143,800 | — | — |
| 2013-07-30 | $26.04 | $26.74 | 545,600 | — | — |
| 2013-07-29 | $25.60 | $26.29 | 292,800 | — | — |
| 2013-07-26 | $25.70 | $26.39 | 265,600 | — | — |
| 2013-07-25 | $25.83 | $26.52 | 358,000 | — | — |
| 2013-07-24 | $25.67 | $26.36 | 367,600 | — | — |
| 2013-07-23 | $26.20 | $26.90 | 646,000 | — | — |
| 2013-07-22 | $26.17 | $26.87 | 302,800 | — | — |
| 2013-07-19 | $26.43 | $27.15 | 367,600 | — | — |
| 2013-07-18 | $26.01 | $26.71 | 564,000 | — | — |
| 2013-07-17 | $26.20 | $26.90 | 535,600 | — | — |
| 2013-07-16 | $25.91 | $26.61 | 1,592,000 | — | — |
| 2013-07-15 | $24.67 | $25.34 | 2,240,400 | — | — |
| 2013-07-12 | $22.24 | $22.84 | 198,400 | — | — |
| 2013-07-11 | $22.02 | $22.61 | 233,200 | — | — |
| 2013-07-10 | $21.47 | $22.04 | 333,600 | — | — |
| 2013-07-09 | $21.16 | $21.73 | 201,000 | — | — |
| 2013-07-08 | $20.76 | $21.32 | 198,600 | — | — |
| 2013-07-05 | $21.27 | $21.84 | 303,800 | — | — |
| 2013-07-03 | $20.71 | $21.27 | 62,600 | — | — |
| 2013-07-02 | $20.64 | $21.20 | 207,200 | — | — |
| 2013-07-01 | $20.58 | $21.13 | 204,400 | — | — |
| 2013-06-28 | $20.28 | $20.83 | 569,200 | — | — |
| 2013-06-27 | $20.49 | $21.04 | 319,400 | — | — |
| 2013-06-26 | $19.95 | $20.48 | 306,200 | — | — |
| 2013-06-25 | $19.92 | $20.46 | 278,600 | — | — |
| 2013-06-24 | $19.43 | $19.95 | 315,600 | — | — |
| 2013-06-21 | $19.93 | $20.47 | 500,000 | — | — |
| 2013-06-20 | $19.83 | $20.36 | 264,200 | — | — |
| 2013-06-19 | $20.17 | $20.72 | 274,600 | — | — |
| 2013-06-18 | $20.54 | $21.09 | 253,600 | — | — |
| 2013-06-17 | $20.00 | $20.53 | 324,400 | — | — |
| 2013-06-14 | $19.99 | $20.53 | 191,000 | — | — |
| 2013-06-13 | $20.11 | $20.65 | 274,200 | — | — |
| 2013-06-12 | $19.92 | $20.46 | 292,600 | — | — |
| 2013-06-11 | $20.15 | $20.69 | 289,800 | — | — |
| 2013-06-10 | $20.98 | $21.55 | 200,200 | — | — |
| 2013-06-07 | $20.94 | $21.50 | 163,600 | — | — |
| 2013-06-06 | $20.81 | $21.37 | 670,600 | — | — |
| 2013-06-05 | $20.98 | $21.55 | 405,600 | — | — |
| 2013-06-04 | $21.11 | $21.68 | 481,800 | — | — |
| 2013-06-03 | $21.21 | $21.78 | 523,000 | — | — |
| 2013-05-31 | $21.34 | $21.92 | 368,400 | — | — |
| 2013-05-30 | $21.21 | $21.78 | 788,800 | — | — |
| 2013-05-29 | $21.23 | $21.80 | 343,200 | — | — |
| 2013-05-28 | $21.58 | $22.12 | 500,800 | — | — |
| 2013-05-24 | $21.97 | $22.52 | 440,000 | — | — |
| 2013-05-23 | $22.02 | $22.57 | 264,400 | — | — |
| 2013-05-22 | $21.84 | $22.39 | 433,200 | — | — |
| 2013-05-21 | $22.59 | $23.16 | 427,200 | — | — |
| 2013-05-20 | $22.40 | $22.96 | 308,600 | — | — |
| 2013-05-17 | $22.30 | $22.85 | 326,400 | — | — |
| 2013-05-16 | $22.08 | $22.63 | 364,800 | — | — |
| 2013-05-15 | $22.12 | $22.67 | 183,600 | — | — |
| 2013-05-14 | $21.84 | $22.39 | 427,400 | — | — |
| 2013-05-13 | $21.63 | $22.17 | 513,200 | — | — |
| 2013-05-10 | $21.76 | $22.30 | 405,800 | — | — |
| 2013-05-09 | $21.46 | $21.99 | 892,600 | — | — |
| 2013-05-08 | $21.58 | $22.12 | 535,800 | — | — |
| 2013-05-07 | $21.33 | $21.86 | 189,400 | — | — |
| 2013-05-06 | $21.38 | $21.91 | 283,600 | — | — |
| 2013-05-03 | $21.54 | $22.07 | 1,475,800 | — | — |
| 2013-05-02 | $21.00 | $21.53 | 572,200 | — | — |
| 2013-05-01 | $20.10 | $20.60 | 599,600 | — | — |
| 2013-04-30 | $20.71 | $21.22 | 410,200 | — | — |
| 2013-04-29 | $20.47 | $20.98 | 411,200 | — | — |
| 2013-04-26 | $19.72 | $20.21 | 318,600 | — | — |
| 2013-04-25 | $20.12 | $20.62 | 455,200 | — | — |
| 2013-04-24 | $20.22 | $20.72 | 291,800 | — | — |
| 2013-04-23 | $20.16 | $20.66 | 435,000 | — | — |
| 2013-04-22 | $19.44 | $19.93 | 209,000 | — | — |
| 2013-04-19 | $19.27 | $19.75 | 237,000 | — | — |
| 2013-04-18 | $19.14 | $19.62 | 519,800 | — | — |
| 2013-04-17 | $20.18 | $20.69 | 596,600 | — | — |
| 2013-04-16 | $21.24 | $21.77 | 318,000 | — | — |
| 2013-04-15 | $20.54 | $21.05 | 386,200 | — | — |
| 2013-04-12 | $20.86 | $21.38 | 308,800 | — | — |
| 2013-04-11 | $21.14 | $21.66 | 372,000 | — | — |
| 2013-04-10 | $21.24 | $21.77 | 302,600 | — | — |
| 2013-04-09 | $20.97 | $21.50 | 219,000 | — | — |
| 2013-04-08 | $20.90 | $21.42 | 140,200 | — | — |
| 2013-04-05 | $20.82 | $21.34 | 140,200 | — | — |
| 2013-04-04 | $20.89 | $21.41 | 188,400 | — | — |
| 2013-04-03 | $20.66 | $21.18 | 264,600 | — | — |
| 2013-04-02 | $20.80 | $21.32 | 271,200 | — | — |
| 2013-04-01 | $21.06 | $21.58 | 371,000 | — | — |
| 2013-03-28 | $21.71 | $22.25 | 319,000 | — | — |
| 2013-03-27 | $21.37 | $21.90 | 216,400 | — | — |
| 2013-03-26 | $21.44 | $21.98 | 171,000 | — | — |
| 2013-03-25 | $21.27 | $21.80 | 402,800 | — | — |
| 2013-03-22 | $21.70 | $22.24 | 367,200 | — | — |
| 2013-03-21 | $21.48 | $22.02 | 299,800 | — | — |
| 2013-03-20 | $21.90 | $22.45 | 222,200 | — | — |
| 2013-03-19 | $21.46 | $21.99 | 410,400 | — | — |
| 2013-03-18 | $21.28 | $21.81 | 380,200 | — | — |
| 2013-03-15 | $21.15 | $21.67 | 501,600 | — | — |
| 2013-03-14 | $21.43 | $21.97 | 264,600 | — | — |
| 2013-03-13 | $21.17 | $21.70 | 229,800 | — | — |
| 2013-03-12 | $21.14 | $21.67 | 219,000 | — | — |
| 2013-03-11 | $21.10 | $21.63 | 213,000 | — | — |
| 2013-03-08 | $21.09 | $21.62 | 211,000 | — | — |
| 2013-03-07 | $20.90 | $21.42 | 208,200 | — | — |
| 2013-03-06 | $20.83 | $21.36 | 350,400 | — | — |
| 2013-03-05 | $20.93 | $21.46 | 309,400 | — | — |
| 2013-03-04 | $20.29 | $20.80 | 287,600 | — | — |
| 2013-03-01 | $20.47 | $20.98 | 617,200 | — | — |
| 2013-02-28 | $20.91 | $21.43 | 402,000 | — | — |
| 2013-02-27 | $20.88 | $21.40 | 219,200 | — | — |
| 2013-02-26 | $20.70 | $21.21 | 352,400 | — | — |
| 2013-02-25 | $20.66 | $21.14 | 373,000 | — | — |
| 2013-02-22 | $21.29 | $21.78 | 285,400 | — | — |
| 2013-02-21 | $21.21 | $21.70 | 460,600 | — | — |
| 2013-02-20 | $21.33 | $21.83 | 318,800 | — | — |
| 2013-02-19 | $21.94 | $22.45 | 440,400 | — | — |
| 2013-02-15 | $21.83 | $22.34 | 221,400 | — | — |
| 2013-02-14 | $21.89 | $22.39 | 377,400 | — | — |
| 2013-02-13 | $21.99 | $22.50 | 357,400 | — | — |
| 2013-02-12 | $21.67 | $22.17 | 379,600 | — | — |
| 2013-02-11 | $21.59 | $22.09 | 570,800 | — | — |
| 2013-02-08 | $22.14 | $22.65 | 559,400 | — | — |
| 2013-02-07 | $22.06 | $22.56 | 855,000 | — | — |
| 2013-02-06 | $22.33 | $22.84 | 1,518,800 | — | — |
| 2013-02-05 | $21.84 | $22.35 | 2,477,200 | — | — |
| 2013-02-04 | $19.09 | $19.53 | 624,000 | — | — |
| 2013-02-01 | $19.04 | $19.47 | 533,000 | — | — |
| 2013-01-31 | $18.70 | $19.13 | 255,200 | — | — |
| 2013-01-30 | $18.63 | $19.06 | 230,000 | — | — |
| 2013-01-29 | $18.79 | $19.22 | 257,600 | — | — |
| 2013-01-28 | $18.87 | $19.31 | 287,800 | — | — |
| 2013-01-25 | $18.75 | $19.18 | 282,000 | — | — |
| 2013-01-24 | $18.68 | $19.11 | 445,600 | — | — |
| 2013-01-23 | $18.36 | $18.78 | 357,400 | — | — |
| 2013-01-22 | $18.31 | $18.73 | 381,600 | — | — |
| 2013-01-18 | $18.05 | $18.46 | 363,800 | — | — |
| 2013-01-17 | $18.07 | $18.49 | 228,000 | — | — |
| 2013-01-16 | $17.68 | $18.09 | 258,400 | — | — |
| 2013-01-15 | $17.28 | $17.67 | 255,400 | — | — |
| 2013-01-14 | $17.25 | $17.64 | 139,000 | — | — |
| 2013-01-11 | $17.33 | $17.72 | 162,600 | — | — |
| 2013-01-10 | $17.43 | $17.84 | 221,600 | — | — |
| 2013-01-09 | $17.39 | $17.79 | 211,200 | — | — |
| 2013-01-08 | $17.04 | $17.43 | 210,200 | — | — |
| 2013-01-07 | $17.34 | $17.74 | 194,800 | — | — |
| 2013-01-04 | $17.65 | $18.06 | 295,600 | — | — |
| 2013-01-03 | $17.50 | $17.90 | 462,800 | — | — |
| 2013-01-02 | $17.59 | $18.00 | 531,000 | — | — |