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
- 1991-07-30 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 | $25.83 | $25.83 | 261,200 | — | — |
| 2013-12-30 | $25.86 | $25.86 | 222,300 | — | — |
| 2013-12-27 | $25.88 | $25.88 | 248,200 | — | — |
| 2013-12-26 | $25.67 | $25.67 | 236,200 | — | — |
| 2013-12-24 | $25.85 | $25.85 | 61,300 | — | — |
| 2013-12-23 | $25.64 | $25.64 | 239,300 | — | — |
| 2013-12-20 | $25.24 | $25.24 | 946,700 | — | — |
| 2013-12-19 | $25.01 | $25.01 | 360,500 | — | — |
| 2013-12-18 | $24.88 | $24.88 | 300,300 | — | — |
| 2013-12-17 | $24.36 | $24.36 | 356,600 | — | — |
| 2013-12-16 | $24.41 | $24.41 | 398,800 | — | — |
| 2013-12-13 | $24.63 | $24.63 | 556,400 | — | — |
| 2013-12-12 | $24.00 | $24.00 | 831,400 | — | — |
| 2013-12-11 | $25.60 | $25.60 | 341,300 | — | — |
| 2013-12-10 | $25.95 | $25.95 | 263,300 | — | — |
| 2013-12-09 | $26.22 | $26.22 | 455,500 | — | — |
| 2013-12-06 | $26.42 | $26.42 | 234,400 | — | — |
| 2013-12-05 | $26.45 | $26.45 | 134,600 | — | — |
| 2013-12-04 | $26.45 | $26.45 | 456,400 | — | — |
| 2013-12-03 | $26.29 | $26.29 | 329,200 | — | — |
| 2013-12-02 | $26.19 | $26.19 | 573,400 | — | — |
| 2013-11-29 | $26.34 | $26.34 | 266,700 | — | — |
| 2013-11-27 | $26.31 | $26.31 | 350,000 | — | — |
| 2013-11-26 | $26.25 | $26.25 | 416,400 | — | — |
| 2013-11-25 | $26.15 | $26.15 | 213,300 | — | — |
| 2013-11-22 | $26.22 | $26.22 | 179,000 | — | — |
| 2013-11-21 | $26.20 | $26.20 | 140,300 | — | — |
| 2013-11-20 | $25.93 | $25.93 | 122,700 | — | — |
| 2013-11-19 | $25.87 | $25.87 | 80,700 | — | — |
| 2013-11-18 | $26.17 | $26.17 | 119,500 | — | — |
| 2013-11-15 | $26.33 | $26.33 | 140,600 | — | — |
| 2013-11-14 | $26.06 | $26.06 | 89,300 | — | — |
| 2013-11-13 | $26.17 | $26.17 | 129,500 | — | — |
| 2013-11-12 | $25.90 | $25.90 | 141,200 | — | — |
| 2013-11-11 | $25.80 | $25.80 | 92,800 | — | — |
| 2013-11-08 | $25.75 | $25.75 | 134,400 | — | — |
| 2013-11-07 | $25.54 | $25.54 | 155,200 | — | — |
| 2013-11-06 | $26.02 | $26.02 | 98,100 | — | — |
| 2013-11-05 | $25.67 | $25.67 | 171,800 | — | — |
| 2013-11-04 | $25.87 | $25.87 | 200,900 | — | — |
| 2013-11-01 | $25.59 | $25.59 | 260,100 | — | — |
| 2013-10-31 | $25.97 | $25.97 | 570,100 | — | — |
| 2013-10-30 | $25.67 | $25.67 | 312,900 | — | — |
| 2013-10-29 | $26.30 | $26.30 | 183,900 | — | — |
| 2013-10-28 | $26.45 | $26.45 | 371,400 | — | — |
| 2013-10-25 | $26.22 | $26.22 | 244,100 | — | — |
| 2013-10-24 | $26.53 | $26.53 | 182,900 | — | — |
| 2013-10-23 | $26.26 | $26.26 | 240,800 | — | — |
| 2013-10-22 | $26.60 | $26.60 | 285,000 | — | — |
| 2013-10-21 | $26.55 | $26.55 | 224,300 | — | — |
| 2013-10-18 | $26.27 | $26.27 | 255,300 | — | — |
| 2013-10-17 | $26.14 | $26.14 | 266,400 | — | — |
| 2013-10-16 | $25.79 | $25.79 | 183,000 | — | — |
| 2013-10-15 | $25.69 | $25.69 | 196,200 | — | — |
| 2013-10-14 | $26.19 | $26.19 | 172,800 | — | — |
| 2013-10-11 | $25.85 | $25.85 | 362,000 | — | — |
| 2013-10-10 | $25.93 | $25.93 | 302,300 | — | — |
| 2013-10-09 | $25.47 | $25.47 | 324,300 | — | — |
| 2013-10-08 | $25.56 | $25.56 | 361,000 | — | — |
| 2013-10-07 | $26.01 | $26.01 | 304,200 | — | — |
| 2013-10-04 | $26.16 | $26.16 | 262,100 | — | — |
| 2013-10-03 | $25.77 | $25.77 | 386,900 | — | — |
| 2013-10-02 | $25.90 | $25.90 | 197,900 | — | — |
| 2013-10-01 | $26.31 | $26.31 | 232,400 | — | — |
| 2013-09-30 | $25.85 | $25.85 | 299,500 | — | — |
| 2013-09-27 | $25.93 | $25.93 | 310,800 | — | — |
| 2013-09-26 | $26.34 | $26.34 | 666,500 | — | — |
| 2013-09-25 | $25.40 | $25.40 | 270,600 | — | — |
| 2013-09-24 | $25.23 | $25.23 | 273,200 | — | — |
| 2013-09-23 | $25.41 | $25.41 | 255,900 | — | — |
| 2013-09-20 | $25.79 | $25.79 | 770,700 | — | — |
| 2013-09-19 | $25.21 | $25.21 | 170,400 | — | — |
| 2013-09-18 | $24.90 | $24.90 | 272,000 | — | — |
| 2013-09-17 | $25.15 | $25.15 | 188,900 | — | — |
| 2013-09-16 | $25.02 | $25.02 | 125,800 | — | — |
| 2013-09-13 | $25.11 | $25.11 | 129,100 | — | — |
| 2013-09-12 | $25.11 | $25.11 | 143,300 | — | — |
| 2013-09-11 | $25.17 | $25.17 | 160,200 | — | — |
| 2013-09-10 | $25.15 | $25.15 | 163,100 | — | — |
| 2013-09-09 | $24.85 | $24.85 | 112,400 | — | — |
| 2013-09-06 | $24.57 | $24.57 | 115,900 | — | — |
| 2013-09-05 | $24.58 | $24.58 | 128,200 | — | — |
| 2013-09-04 | $24.62 | $24.62 | 159,500 | — | — |
| 2013-09-03 | $24.42 | $24.42 | 191,900 | — | — |
| 2013-08-30 | $24.46 | $24.46 | 275,000 | — | — |
| 2013-08-29 | $24.78 | $24.78 | 172,900 | — | — |
| 2013-08-28 | $24.41 | $24.41 | 240,400 | — | — |
| 2013-08-27 | $24.21 | $24.21 | 251,400 | — | — |
| 2013-08-26 | $24.65 | $24.65 | 176,300 | — | — |
| 2013-08-23 | $24.43 | $24.43 | 261,000 | — | — |
| 2013-08-22 | $24.70 | $24.70 | 163,100 | — | — |
| 2013-08-21 | $24.35 | $24.35 | 181,100 | — | — |
| 2013-08-20 | $24.54 | $24.54 | 199,500 | — | — |
| 2013-08-19 | $24.47 | $24.47 | 150,100 | — | — |
| 2013-08-16 | $24.81 | $24.81 | 248,400 | — | — |
| 2013-08-15 | $24.94 | $24.94 | 275,300 | — | — |
| 2013-08-14 | $25.30 | $25.30 | 186,200 | — | — |
| 2013-08-13 | $25.43 | $25.43 | 224,800 | — | — |
| 2013-08-12 | $25.41 | $25.41 | 177,900 | — | — |
| 2013-08-09 | $25.39 | $25.39 | 222,800 | — | — |
| 2013-08-08 | $25.46 | $25.46 | 364,500 | — | — |
| 2013-08-07 | $25.29 | $25.29 | 320,200 | — | — |
| 2013-08-06 | $25.72 | $25.72 | 215,700 | — | — |
| 2013-08-05 | $26.01 | $26.01 | 344,100 | — | — |
| 2013-08-02 | $25.67 | $25.67 | 383,200 | — | — |
| 2013-08-01 | $25.70 | $25.70 | 377,300 | — | — |
| 2013-07-31 | $25.59 | $25.59 | 414,100 | — | — |
| 2013-07-30 | $25.67 | $25.67 | 237,600 | — | — |
| 2013-07-29 | $25.71 | $25.71 | 286,400 | — | — |
| 2013-07-26 | $25.89 | $25.89 | 215,500 | — | — |
| 2013-07-25 | $25.87 | $25.87 | 263,600 | — | — |
| 2013-07-24 | $25.49 | $25.49 | 286,400 | — | — |
| 2013-07-23 | $25.55 | $25.55 | 238,100 | — | — |
| 2013-07-22 | $25.37 | $25.37 | 300,400 | — | — |
| 2013-07-19 | $25.51 | $25.51 | 284,200 | — | — |
| 2013-07-18 | $25.72 | $25.72 | 308,900 | — | — |
| 2013-07-17 | $25.47 | $25.47 | 203,800 | — | — |
| 2013-07-16 | $25.52 | $25.52 | 380,100 | — | — |
| 2013-07-15 | $25.30 | $25.30 | 275,700 | — | — |
| 2013-07-12 | $25.16 | $25.16 | 340,800 | — | — |
| 2013-07-11 | $25.20 | $25.20 | 432,400 | — | — |
| 2013-07-10 | $24.85 | $24.85 | 295,100 | — | — |
| 2013-07-09 | $24.74 | $24.74 | 560,700 | — | — |
| 2013-07-08 | $24.46 | $24.46 | 473,900 | — | — |
| 2013-07-05 | $24.24 | $24.24 | 363,900 | — | — |
| 2013-07-03 | $23.77 | $23.77 | 285,700 | — | — |
| 2013-07-02 | $23.72 | $23.72 | 629,600 | — | — |
| 2013-07-01 | $23.43 | $23.43 | 886,800 | — | — |
| 2013-06-28 | $23.01 | $23.01 | 2,002,300 | — | — |
| 2013-06-27 | $23.18 | $23.18 | 924,400 | — | — |
| 2013-06-26 | $22.05 | $22.05 | 591,600 | — | — |
| 2013-06-25 | $21.60 | $21.60 | 428,400 | — | — |
| 2013-06-24 | $21.21 | $21.21 | 336,300 | — | — |
| 2013-06-21 | $21.56 | $21.56 | 1,091,200 | — | — |
| 2013-06-20 | $21.66 | $21.66 | 560,400 | — | — |
| 2013-06-19 | $22.55 | $22.55 | 255,100 | — | — |
| 2013-06-18 | $23.01 | $23.01 | 277,800 | — | — |
| 2013-06-17 | $23.06 | $23.06 | 219,100 | — | — |
| 2013-06-14 | $22.98 | $22.98 | 258,700 | — | — |
| 2013-06-13 | $23.31 | $23.31 | 129,600 | — | — |
| 2013-06-12 | $22.62 | $22.62 | 117,800 | — | — |
| 2013-06-11 | $23.00 | $23.00 | 168,200 | — | — |
| 2013-06-10 | $23.28 | $23.28 | 177,000 | — | — |
| 2013-06-07 | $23.33 | $23.33 | 174,100 | — | — |
| 2013-06-06 | $23.05 | $23.05 | 289,200 | — | — |
| 2013-06-05 | $22.96 | $22.96 | 133,900 | — | — |
| 2013-06-04 | $23.45 | $23.45 | 129,700 | — | — |
| 2013-06-03 | $23.74 | $23.74 | 323,800 | — | — |
| 2013-05-31 | $23.51 | $23.51 | 283,900 | — | — |
| 2013-05-30 | $23.64 | $23.64 | 113,300 | — | — |
| 2013-05-29 | $23.67 | $23.67 | 73,500 | — | — |
| 2013-05-28 | $23.84 | $23.84 | 244,000 | — | — |
| 2013-05-24 | $23.60 | $23.60 | 86,400 | — | — |
| 2013-05-23 | $23.55 | $23.55 | 207,900 | — | — |
| 2013-05-22 | $23.57 | $23.57 | 187,400 | — | — |
| 2013-05-21 | $24.12 | $24.12 | 131,200 | — | — |
| 2013-05-20 | $24.23 | $24.23 | 192,400 | — | — |
| 2013-05-17 | $24.17 | $24.17 | 228,400 | — | — |
| 2013-05-16 | $23.90 | $23.90 | 273,600 | — | — |
| 2013-05-15 | $23.58 | $23.58 | 112,300 | — | — |
| 2013-05-14 | $23.39 | $23.39 | 177,200 | — | — |
| 2013-05-13 | $22.96 | $22.96 | 90,900 | — | — |
| 2013-05-10 | $23.32 | $23.32 | 123,700 | — | — |
| 2013-05-09 | $22.95 | $22.95 | 167,100 | — | — |
| 2013-05-08 | $23.09 | $23.09 | 183,300 | — | — |
| 2013-05-07 | $22.96 | $22.96 | 176,600 | — | — |
| 2013-05-06 | $22.95 | $22.95 | 223,700 | — | — |
| 2013-05-03 | $22.78 | $22.78 | 265,700 | — | — |
| 2013-05-02 | $21.89 | $21.89 | 131,400 | — | — |
| 2013-05-01 | $21.63 | $21.63 | 398,000 | — | — |
| 2013-04-30 | $22.57 | $22.57 | 354,400 | — | — |
| 2013-04-29 | $22.02 | $22.02 | 264,900 | — | — |
| 2013-04-26 | $21.78 | $21.78 | 369,800 | — | — |
| 2013-04-25 | $21.61 | $21.61 | 298,500 | — | — |
| 2013-04-24 | $21.68 | $21.68 | 309,800 | — | — |
| 2013-04-23 | $21.40 | $21.40 | 251,500 | — | — |
| 2013-04-22 | $20.87 | $20.87 | 298,100 | — | — |
| 2013-04-19 | $20.75 | $20.75 | 313,100 | — | — |
| 2013-04-18 | $20.80 | $20.80 | 460,400 | — | — |
| 2013-04-17 | $21.00 | $21.00 | 604,100 | — | — |
| 2013-04-16 | $21.59 | $21.59 | 442,000 | — | — |
| 2013-04-15 | $21.33 | $21.33 | 437,600 | — | — |
| 2013-04-12 | $21.76 | $21.76 | 321,100 | — | — |
| 2013-04-11 | $22.15 | $22.15 | 310,600 | — | — |
| 2013-04-10 | $22.21 | $22.21 | 383,700 | — | — |
| 2013-04-09 | $21.46 | $21.46 | 316,400 | — | — |
| 2013-04-08 | $21.53 | $21.53 | 280,400 | — | — |
| 2013-04-05 | $21.53 | $21.53 | 273,500 | — | — |
| 2013-04-04 | $21.64 | $21.64 | 253,800 | — | — |
| 2013-04-03 | $21.53 | $21.53 | 293,400 | — | — |
| 2013-04-02 | $21.97 | $21.97 | 346,200 | — | — |
| 2013-04-01 | $22.34 | $22.34 | 631,700 | — | — |
| 2013-03-28 | $22.83 | $22.83 | 734,100 | — | — |
| 2013-03-27 | $22.28 | $22.28 | 621,400 | — | — |
| 2013-03-26 | $22.51 | $22.51 | 379,700 | — | — |
| 2013-03-25 | $22.79 | $22.79 | 492,800 | — | — |
| 2013-03-22 | $22.67 | $22.67 | 347,500 | — | — |
| 2013-03-21 | $23.11 | $23.11 | 335,400 | — | — |
| 2013-03-20 | $23.67 | $23.67 | 254,200 | — | — |
| 2013-03-19 | $23.66 | $23.66 | 232,400 | — | — |
| 2013-03-18 | $23.76 | $23.76 | 250,300 | — | — |
| 2013-03-15 | $23.73 | $23.73 | 649,300 | — | — |
| 2013-03-14 | $23.72 | $23.72 | 353,100 | — | — |
| 2013-03-13 | $23.33 | $23.33 | 268,200 | — | — |
| 2013-03-12 | $23.24 | $23.24 | 301,300 | — | — |
| 2013-03-11 | $23.70 | $23.70 | 188,600 | — | — |
| 2013-03-08 | $23.66 | $23.66 | 329,000 | — | — |
| 2013-03-07 | $23.82 | $23.82 | 189,600 | — | — |
| 2013-03-06 | $23.75 | $23.75 | 241,600 | — | — |
| 2013-03-05 | $23.36 | $23.36 | 277,600 | — | — |
| 2013-03-04 | $23.20 | $23.20 | 387,400 | — | — |
| 2013-03-01 | $23.19 | $23.19 | 372,200 | — | — |
| 2013-02-28 | $22.52 | $22.52 | 1,128,500 | — | — |
| 2013-02-27 | $22.59 | $22.59 | 275,500 | — | — |
| 2013-02-26 | $22.53 | $22.53 | 248,200 | — | — |
| 2013-02-25 | $22.57 | $22.57 | 303,400 | — | — |
| 2013-02-22 | $23.25 | $23.25 | 220,600 | — | — |
| 2013-02-21 | $22.92 | $22.92 | 250,000 | — | — |
| 2013-02-20 | $23.25 | $23.25 | 309,900 | — | — |
| 2013-02-19 | $23.63 | $23.63 | 230,200 | — | — |
| 2013-02-15 | $23.37 | $23.37 | 273,400 | — | — |
| 2013-02-14 | $23.60 | $23.60 | 258,800 | — | — |
| 2013-02-13 | $23.50 | $23.50 | 372,300 | — | — |
| 2013-02-12 | $23.40 | $23.40 | 278,000 | — | — |
| 2013-02-11 | $23.22 | $23.22 | 243,700 | — | — |
| 2013-02-08 | $23.51 | $23.51 | 297,700 | — | — |
| 2013-02-07 | $23.01 | $23.01 | 377,100 | — | — |
| 2013-02-06 | $23.01 | $23.01 | 1,023,700 | — | — |
| 2013-02-05 | $23.24 | $23.24 | 406,600 | — | — |
| 2013-02-04 | $23.14 | $23.14 | 356,500 | — | — |
| 2013-02-01 | $23.80 | $23.80 | 379,600 | — | — |
| 2013-01-31 | $23.47 | $23.47 | 428,900 | — | — |
| 2013-01-30 | $23.25 | $23.25 | 782,900 | — | — |
| 2013-01-29 | $24.30 | $24.30 | 354,900 | — | — |
| 2013-01-28 | $24.28 | $24.28 | 419,600 | — | — |
| 2013-01-25 | $24.14 | $24.14 | 496,100 | — | — |
| 2013-01-24 | $23.93 | $23.93 | 313,400 | — | — |
| 2013-01-23 | $23.75 | $23.75 | 306,700 | — | — |
| 2013-01-22 | $23.70 | $23.70 | 322,400 | — | — |
| 2013-01-18 | $23.54 | $23.54 | 447,900 | — | — |
| 2013-01-17 | $23.43 | $23.43 | 265,000 | — | — |
| 2013-01-16 | $23.27 | $23.27 | 327,800 | — | — |
| 2013-01-15 | $23.32 | $23.32 | 415,100 | — | — |
| 2013-01-14 | $23.23 | $23.23 | 358,700 | — | — |
| 2013-01-11 | $23.08 | $23.08 | 431,000 | — | — |
| 2013-01-10 | $23.01 | $23.01 | 621,000 | — | — |
| 2013-01-09 | $22.73 | $22.73 | 831,100 | — | — |
| 2013-01-08 | $22.49 | $22.49 | 518,800 | — | — |
| 2013-01-07 | $22.40 | $22.40 | 1,041,000 | — | — |
| 2013-01-04 | $22.02 | $22.02 | 1,265,400 | — | — |
| 2013-01-03 | $20.89 | $20.89 | 752,500 | — | — |
| 2013-01-02 | $21.54 | $21.54 | 704,800 | — | — |