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
- 1982-11-04 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 | $24.94 | $27.04 | 541,161 | — | — |
| 2013-12-30 | $24.89 | $26.98 | 502,254 | — | — |
| 2013-12-27 | $24.92 | $27.02 | 768,354 | — | — |
| 2013-12-26 | $24.95 | $27.06 | 472,072 | — | — |
| 2013-12-24 | $25.00 | $27.11 | 191,116 | — | — |
| 2013-12-23 | $24.89 | $26.98 | 391,428 | — | — |
| 2013-12-20 | $24.54 | $26.61 | 1,363,985 | — | — |
| 2013-12-19 | $24.19 | $26.23 | 634,420 | — | — |
| 2013-12-18 | $24.42 | $26.48 | 1,273,674 | — | — |
| 2013-12-17 | $24.55 | $26.62 | 955,226 | — | — |
| 2013-12-16 | $24.38 | $26.43 | 813,982 | — | — |
| 2013-12-13 | $24.33 | $26.38 | 564,741 | — | — |
| 2013-12-12 | $24.24 | $26.28 | 564,505 | — | — |
| 2013-12-11 | $24.22 | $26.26 | 722,491 | — | — |
| 2013-12-10 | $24.47 | $26.53 | 807,379 | — | — |
| 2013-12-09 | $24.57 | $26.64 | 797,358 | — | — |
| 2013-12-06 | $24.53 | $26.60 | 976,802 | — | — |
| 2013-12-05 | $24.53 | $26.60 | 681,816 | — | — |
| 2013-12-04 | $24.36 | $26.41 | 927,991 | — | — |
| 2013-12-03 | $24.22 | $26.26 | 686,414 | — | — |
| 2013-12-02 | $23.96 | $25.98 | 708,107 | — | — |
| 2013-11-29 | $24.29 | $26.34 | 248,297 | — | — |
| 2013-11-27 | $24.36 | $26.41 | 539,864 | — | — |
| 2013-11-26 | $24.73 | $26.80 | 401,332 | — | — |
| 2013-11-25 | $24.68 | $26.74 | 594,098 | — | — |
| 2013-11-22 | $24.61 | $26.66 | 994,604 | — | — |
| 2013-11-21 | $25.06 | $27.16 | 2,662,536 | — | — |
| 2013-11-20 | $25.21 | $27.31 | 353,700 | — | — |
| 2013-11-19 | $25.28 | $27.39 | 450,850 | — | — |
| 2013-11-18 | $25.42 | $27.54 | 478,910 | — | — |
| 2013-11-15 | $25.63 | $27.77 | 420,549 | — | — |
| 2013-11-14 | $25.57 | $27.71 | 1,517,255 | — | — |
| 2013-11-13 | $25.54 | $27.67 | 570,754 | — | — |
| 2013-11-12 | $25.37 | $27.49 | 883,543 | — | — |
| 2013-11-11 | $24.99 | $27.07 | 763,520 | — | — |
| 2013-11-08 | $25.00 | $27.09 | 817,637 | — | — |
| 2013-11-07 | $24.70 | $26.76 | 1,128,775 | — | — |
| 2013-11-06 | $24.35 | $26.38 | 828,130 | — | — |
| 2013-11-05 | $24.43 | $26.47 | 494,237 | — | — |
| 2013-11-04 | $24.53 | $26.58 | 669,318 | — | — |
| 2013-11-01 | $24.07 | $26.08 | 537,506 | — | — |
| 2013-10-31 | $24.06 | $26.07 | 1,186,781 | — | — |
| 2013-10-30 | $24.15 | $26.16 | 622,866 | — | — |
| 2013-10-29 | $24.17 | $26.19 | 458,513 | — | — |
| 2013-10-28 | $24.07 | $26.08 | 511,922 | — | — |
| 2013-10-25 | $24.05 | $26.05 | 2,080,699 | — | — |
| 2013-10-24 | $24.94 | $27.02 | 1,211,069 | — | — |
| 2013-10-23 | $24.72 | $26.79 | 1,468,562 | — | — |
| 2013-10-22 | $24.60 | $26.65 | 949,567 | — | — |
| 2013-10-21 | $23.99 | $26.00 | 711,409 | — | — |
| 2013-10-18 | $24.30 | $26.33 | 627,818 | — | — |
| 2013-10-17 | $24.33 | $26.36 | 494,591 | — | — |
| 2013-10-16 | $24.29 | $26.32 | 805,021 | — | — |
| 2013-10-15 | $24.05 | $26.06 | 632,298 | — | — |
| 2013-10-14 | $24.11 | $26.13 | 489,639 | — | — |
| 2013-10-11 | $23.88 | $25.88 | 590,915 | — | — |
| 2013-10-10 | $23.53 | $25.49 | 462,758 | — | — |
| 2013-10-09 | $23.21 | $25.14 | 1,673,826 | — | — |
| 2013-10-08 | $23.38 | $25.34 | 1,289,119 | — | — |
| 2013-10-07 | $23.40 | $25.35 | 1,105,430 | — | — |
| 2013-10-04 | $23.54 | $25.50 | 10,876,039 | — | — |
| 2013-10-03 | $23.46 | $25.42 | 680,755 | — | — |
| 2013-10-02 | $23.51 | $25.47 | 595,513 | — | — |
| 2013-10-01 | $23.46 | $25.42 | 791,816 | — | — |
| 2013-09-30 | $23.49 | $25.46 | 629,704 | — | — |
| 2013-09-27 | $23.41 | $25.36 | 365,018 | — | — |
| 2013-09-26 | $23.41 | $25.36 | 334,247 | — | — |
| 2013-09-25 | $23.14 | $25.07 | 509,210 | — | — |
| 2013-09-24 | $22.90 | $24.81 | 803,842 | — | — |
| 2013-09-23 | $22.82 | $24.72 | 1,042,472 | — | — |
| 2013-09-20 | $23.28 | $25.23 | 1,913,635 | — | — |
| 2013-09-19 | $23.99 | $25.99 | 929,052 | — | — |
| 2013-09-18 | $23.35 | $25.30 | 551,183 | — | — |
| 2013-09-17 | $23.36 | $25.31 | 488,224 | — | — |
| 2013-09-16 | $22.74 | $24.64 | 543,165 | — | — |
| 2013-09-13 | $22.97 | $24.89 | 348,748 | — | — |
| 2013-09-12 | $23.01 | $24.93 | 438,470 | — | — |
| 2013-09-11 | $22.96 | $24.88 | 551,654 | — | — |
| 2013-09-10 | $22.96 | $24.88 | 489,285 | — | — |
| 2013-09-09 | $22.82 | $24.72 | 672,737 | — | — |
| 2013-09-06 | $22.63 | $24.52 | 699,147 | — | — |
| 2013-09-05 | $22.84 | $24.75 | 587,849 | — | — |
| 2013-09-04 | $22.93 | $24.85 | 883,896 | — | — |
| 2013-09-03 | $22.72 | $24.62 | 1,164,734 | — | — |
| 2013-08-30 | $22.96 | $24.88 | 586,670 | — | — |
| 2013-08-29 | $23.61 | $25.58 | 219,412 | — | — |
| 2013-08-28 | $23.81 | $25.78 | 428,331 | — | — |
| 2013-08-27 | $23.72 | $25.69 | 727,443 | — | — |
| 2013-08-26 | $23.81 | $25.78 | 516,520 | — | — |
| 2013-08-23 | $23.67 | $25.63 | 858,194 | — | — |
| 2013-08-22 | $23.61 | $25.57 | 481,739 | — | — |
| 2013-08-21 | $23.59 | $25.54 | 874,111 | — | — |
| 2013-08-20 | $23.74 | $25.71 | 446,016 | — | — |
| 2013-08-19 | $23.36 | $25.29 | 703,981 | — | — |
| 2013-08-16 | $23.35 | $25.28 | 608,600 | — | — |
| 2013-08-15 | $23.32 | $25.26 | 798,537 | — | — |
| 2013-08-14 | $23.68 | $25.64 | 294,750 | — | — |
| 2013-08-13 | $23.80 | $25.77 | 479,028 | — | — |
| 2013-08-12 | $24.07 | $26.06 | 276,829 | — | — |
| 2013-08-09 | $23.82 | $25.79 | 248,769 | — | — |
| 2013-08-08 | $23.98 | $25.96 | 260,559 | — | — |
| 2013-08-07 | $23.86 | $25.84 | 389,542 | — | — |
| 2013-08-06 | $24.23 | $26.24 | 285,790 | — | — |
| 2013-08-05 | $24.56 | $26.60 | 388,009 | — | — |
| 2013-08-02 | $24.55 | $26.58 | 254,782 | — | — |
| 2013-08-01 | $24.53 | $26.56 | 766,350 | — | — |
| 2013-07-31 | $24.31 | $26.32 | 361,128 | — | — |
| 2013-07-30 | $23.88 | $25.85 | 416,659 | — | — |
| 2013-07-29 | $23.82 | $25.79 | 474,548 | — | — |
| 2013-07-26 | $23.90 | $25.88 | 506,145 | — | — |
| 2013-07-25 | $24.19 | $26.19 | 796,886 | — | — |
| 2013-07-24 | $24.59 | $26.63 | 898,752 | — | — |
| 2013-07-23 | $24.82 | $26.87 | 734,281 | — | — |
| 2013-07-22 | $24.33 | $26.35 | 579,596 | — | — |
| 2013-07-19 | $24.23 | $26.24 | 496,241 | — | — |
| 2013-07-18 | $24.43 | $26.45 | 397,795 | — | — |
| 2013-07-17 | $24.32 | $26.33 | 518,053 | — | — |
| 2013-07-16 | $24.44 | $26.47 | 319,627 | — | — |
| 2013-07-15 | $24.62 | $26.66 | 497,774 | — | — |
| 2013-07-12 | $25.18 | $27.27 | 439,060 | — | — |
| 2013-07-11 | $25.09 | $27.17 | 657,528 | — | — |
| 2013-07-10 | $24.61 | $26.65 | 304,064 | — | — |
| 2013-07-09 | $24.57 | $26.61 | 443,776 | — | — |
| 2013-07-08 | $23.89 | $25.87 | 484,333 | — | — |
| 2013-07-05 | $23.99 | $25.97 | 259,144 | — | — |
| 2013-07-03 | $23.94 | $25.93 | 349,220 | — | — |
| 2013-07-02 | $23.72 | $25.69 | 523,594 | — | — |
| 2013-07-01 | $24.10 | $26.09 | 534,794 | — | — |
| 2013-06-28 | $23.76 | $25.73 | 821,056 | — | — |
| 2013-06-27 | $23.95 | $25.94 | 398,620 | — | — |
| 2013-06-26 | $23.73 | $25.70 | 618,268 | — | — |
| 2013-06-25 | $23.37 | $25.30 | 414,772 | — | — |
| 2013-06-24 | $23.49 | $25.43 | 525,127 | — | — |
| 2013-06-21 | $23.94 | $25.92 | 982,814 | — | — |
| 2013-06-20 | $23.89 | $25.87 | 529,961 | — | — |
| 2013-06-19 | $24.13 | $26.13 | 295,929 | — | — |
| 2013-06-18 | $24.70 | $26.74 | 329,177 | — | — |
| 2013-06-17 | $24.46 | $26.49 | 700,208 | — | — |
| 2013-06-14 | $23.96 | $25.95 | 322,692 | — | — |
| 2013-06-13 | $23.90 | $25.88 | 434,108 | — | — |
| 2013-06-12 | $23.38 | $25.32 | 635,953 | — | — |
| 2013-06-11 | $23.53 | $25.48 | 435,051 | — | — |
| 2013-06-10 | $23.71 | $25.67 | 546,113 | — | — |
| 2013-06-07 | $23.61 | $25.57 | 455,330 | — | — |
| 2013-06-06 | $23.48 | $25.42 | 559,907 | — | — |
| 2013-06-05 | $23.38 | $25.32 | 574,055 | — | — |
| 2013-06-04 | $23.40 | $25.34 | 377,870 | — | — |
| 2013-06-03 | $23.60 | $25.54 | 403,690 | — | — |
| 2013-05-31 | $23.83 | $25.78 | 493,529 | — | — |
| 2013-05-30 | $23.83 | $25.78 | 449,671 | — | — |
| 2013-05-29 | $23.77 | $25.73 | 588,793 | — | — |
| 2013-05-28 | $23.96 | $25.93 | 931,882 | — | — |
| 2013-05-24 | $23.82 | $25.77 | 295,457 | — | — |
| 2013-05-23 | $23.88 | $25.84 | 709,169 | — | — |
| 2013-05-22 | $24.02 | $25.99 | 653,284 | — | — |
| 2013-05-21 | $24.42 | $26.43 | 363,368 | — | — |
| 2013-05-20 | $24.52 | $26.54 | 463,111 | — | — |
| 2013-05-17 | $24.36 | $26.36 | 395,201 | — | — |
| 2013-05-16 | $24.30 | $26.30 | 412,414 | — | — |
| 2013-05-15 | $24.83 | $26.88 | 608,718 | — | — |
| 2013-05-14 | $24.55 | $26.57 | 534,794 | — | — |
| 2013-05-13 | $24.11 | $26.09 | 562,619 | — | — |
| 2013-05-10 | $24.39 | $26.39 | 343,443 | — | — |
| 2013-05-09 | $24.28 | $26.28 | 822,942 | — | — |
| 2013-05-08 | $24.33 | $26.32 | 920,799 | — | — |
| 2013-05-07 | $24.76 | $26.79 | 531,847 | — | — |
| 2013-05-06 | $24.45 | $26.46 | 641,848 | — | — |
| 2013-05-03 | $24.18 | $26.17 | 781,913 | — | — |
| 2013-05-02 | $23.99 | $25.97 | 814,689 | — | — |
| 2013-05-01 | $23.94 | $25.90 | 625,813 | — | — |
| 2013-04-30 | $24.35 | $26.35 | 739,587 | — | — |
| 2013-04-29 | $23.99 | $25.97 | 999,792 | — | — |
| 2013-04-26 | $23.95 | $25.92 | 1,198,807 | — | — |
| 2013-04-25 | $24.27 | $26.27 | 1,112,976 | — | — |
| 2013-04-24 | $23.47 | $25.40 | 445,780 | — | — |
| 2013-04-23 | $23.72 | $25.67 | 1,158,132 | — | — |
| 2013-04-22 | $24.05 | $26.02 | 319,745 | — | — |
| 2013-04-19 | $24.20 | $26.19 | 502,136 | — | — |
| 2013-04-18 | $23.66 | $25.61 | 564,741 | — | — |
| 2013-04-17 | $23.79 | $25.75 | 758,333 | — | — |
| 2013-04-16 | $23.99 | $25.97 | 428,684 | — | — |
| 2013-04-15 | $23.78 | $25.74 | 471,364 | — | — |
| 2013-04-12 | $24.39 | $26.39 | 457,806 | — | — |
| 2013-04-11 | $24.50 | $26.51 | 602,823 | — | — |
| 2013-04-10 | $24.51 | $26.53 | 824,828 | — | — |
| 2013-04-09 | $24.19 | $26.18 | 587,614 | — | — |
| 2013-04-08 | $23.91 | $25.87 | 239,691 | — | — |
| 2013-04-05 | $23.46 | $25.39 | 690,776 | — | — |
| 2013-04-04 | $23.33 | $25.25 | 234,857 | — | — |
| 2013-04-03 | $23.06 | $24.96 | 443,776 | — | — |
| 2013-04-02 | $23.66 | $25.60 | 385,415 | — | — |
| 2013-04-01 | $24.01 | $25.98 | 274,118 | — | — |
| 2013-03-28 | $24.33 | $26.32 | 324,225 | — | — |
| 2013-03-27 | $24.29 | $26.29 | 492,586 | — | — |
| 2013-03-26 | $24.29 | $26.29 | 213,399 | — | — |
| 2013-03-25 | $24.21 | $26.20 | 311,492 | — | — |
| 2013-03-22 | $24.09 | $26.07 | 340,495 | — | — |
| 2013-03-21 | $24.05 | $26.02 | 377,162 | — | — |
| 2013-03-20 | $24.49 | $26.50 | 347,216 | — | — |
| 2013-03-19 | $24.22 | $26.21 | 399,209 | — | — |
| 2013-03-18 | $24.20 | $26.19 | 402,864 | — | — |
| 2013-03-15 | $24.05 | $26.02 | 989,771 | — | — |
| 2013-03-14 | $24.13 | $26.11 | 340,142 | — | — |
| 2013-03-13 | $24.00 | $25.98 | 273,056 | — | — |
| 2013-03-12 | $24.01 | $25.98 | 458,159 | — | — |
| 2013-03-11 | $24.25 | $26.24 | 392,135 | — | — |
| 2013-03-08 | $24.32 | $26.32 | 452,147 | — | — |
| 2013-03-07 | $23.86 | $25.82 | 424,794 | — | — |
| 2013-03-06 | $23.88 | $25.84 | 446,016 | — | — |
| 2013-03-05 | $23.60 | $25.54 | 413,004 | — | — |
| 2013-03-04 | $23.52 | $25.45 | 530,550 | — | — |
| 2013-03-01 | $23.23 | $25.14 | 774,721 | — | — |
| 2013-02-28 | $23.15 | $25.03 | 493,294 | — | — |
| 2013-02-27 | $23.56 | $25.48 | 274,235 | — | — |
| 2013-02-26 | $23.21 | $25.11 | 913,843 | — | — |
| 2013-02-25 | $23.35 | $25.25 | 519,821 | — | — |
| 2013-02-22 | $23.75 | $25.68 | 490,582 | — | — |
| 2013-02-21 | $23.74 | $25.68 | 845,461 | — | — |
| 2013-02-20 | $24.50 | $26.49 | 489,639 | — | — |
| 2013-02-19 | $25.07 | $27.12 | 363,604 | — | — |
| 2013-02-15 | $24.82 | $26.84 | 643,145 | — | — |
| 2013-02-14 | $24.77 | $26.78 | 469,124 | — | — |
| 2013-02-13 | $25.14 | $27.19 | 518,642 | — | — |
| 2013-02-12 | $25.66 | $27.75 | 383,765 | — | — |
| 2013-02-11 | $25.37 | $27.44 | 445,662 | — | — |
| 2013-02-08 | $25.45 | $27.53 | 456,509 | — | — |
| 2013-02-07 | $25.17 | $27.22 | 680,283 | — | — |
| 2013-02-06 | $25.32 | $27.38 | 395,437 | — | — |
| 2013-02-05 | $25.30 | $27.36 | 387,773 | — | — |
| 2013-02-04 | $25.21 | $27.26 | 265,865 | — | — |
| 2013-02-01 | $25.30 | $27.36 | 418,899 | — | — |
| 2013-01-31 | $25.15 | $27.20 | 473,486 | — | — |
| 2013-01-30 | $25.13 | $27.18 | 447,548 | — | — |
| 2013-01-29 | $25.22 | $27.28 | 694,077 | — | — |
| 2013-01-28 | $25.34 | $27.40 | 442,832 | — | — |
| 2013-01-25 | $25.67 | $27.76 | 375,276 | — | — |
| 2013-01-24 | $25.95 | $28.07 | 322,103 | — | — |
| 2013-01-23 | $25.69 | $27.78 | 230,023 | — | — |
| 2013-01-22 | $25.83 | $27.93 | 243,699 | — | — |
| 2013-01-18 | $25.55 | $27.63 | 321,042 | — | — |
| 2013-01-17 | $25.51 | $27.59 | 634,656 | — | — |
| 2013-01-16 | $25.10 | $27.14 | 273,174 | — | — |
| 2013-01-15 | $25.17 | $27.22 | 373,507 | — | — |
| 2013-01-14 | $24.89 | $26.92 | 333,068 | — | — |
| 2013-01-11 | $24.62 | $26.63 | 391,664 | — | — |
| 2013-01-10 | $24.53 | $26.53 | 224,010 | — | — |
| 2013-01-09 | $24.79 | $26.81 | 537,035 | — | — |
| 2013-01-08 | $24.42 | $26.41 | 386,476 | — | — |
| 2013-01-07 | $24.38 | $26.36 | 263,507 | — | — |
| 2013-01-04 | $24.69 | $26.70 | 296,519 | — | — |
| 2013-01-03 | $24.41 | $26.40 | 496,359 | — | — |
| 2013-01-02 | $24.34 | $26.33 | 546,584 | — | — |