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
- 2008-08-06 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 | $31.13 | $33.12 | 464,500 | — | — |
| 2013-12-30 | $30.57 | $32.53 | 186,300 | — | — |
| 2013-12-27 | $30.81 | $32.78 | 236,300 | — | — |
| 2013-12-26 | $30.77 | $32.70 | 104,100 | — | — |
| 2013-12-24 | $30.39 | $32.30 | 125,100 | — | — |
| 2013-12-23 | $30.44 | $32.35 | 266,900 | — | — |
| 2013-12-20 | $30.04 | $31.93 | 471,100 | — | — |
| 2013-12-19 | $28.95 | $30.77 | 359,100 | — | — |
| 2013-12-18 | $29.16 | $30.99 | 785,500 | — | — |
| 2013-12-17 | $28.31 | $30.09 | 160,300 | — | — |
| 2013-12-16 | $28.06 | $29.82 | 148,800 | — | — |
| 2013-12-13 | $27.52 | $29.25 | 139,300 | — | — |
| 2013-12-12 | $27.59 | $29.32 | 274,400 | — | — |
| 2013-12-11 | $27.49 | $29.22 | 182,200 | — | — |
| 2013-12-10 | $27.71 | $29.45 | 184,900 | — | — |
| 2013-12-09 | $27.55 | $29.28 | 224,500 | — | — |
| 2013-12-06 | $27.79 | $29.53 | 171,400 | — | — |
| 2013-12-05 | $27.21 | $28.92 | 224,200 | — | — |
| 2013-12-04 | $27.35 | $29.07 | 175,200 | — | — |
| 2013-12-03 | $27.47 | $29.19 | 351,400 | — | — |
| 2013-12-02 | $27.60 | $29.33 | 117,500 | — | — |
| 2013-11-29 | $28.76 | $30.57 | 64,200 | — | — |
| 2013-11-27 | $28.57 | $30.36 | 99,200 | — | — |
| 2013-11-26 | $28.43 | $30.22 | 190,300 | — | — |
| 2013-11-25 | $27.89 | $29.64 | 150,400 | — | — |
| 2013-11-22 | $27.92 | $29.67 | 174,000 | — | — |
| 2013-11-21 | $27.68 | $29.42 | 143,100 | — | — |
| 2013-11-20 | $27.26 | $28.97 | 161,100 | — | — |
| 2013-11-19 | $27.80 | $29.55 | 231,500 | — | — |
| 2013-11-18 | $28.00 | $29.76 | 233,900 | — | — |
| 2013-11-15 | $28.16 | $29.93 | 173,800 | — | — |
| 2013-11-14 | $28.15 | $29.92 | 232,500 | — | — |
| 2013-11-13 | $28.39 | $30.17 | 107,700 | — | — |
| 2013-11-12 | $28.32 | $30.10 | 109,500 | — | — |
| 2013-11-11 | $28.27 | $30.05 | 178,400 | — | — |
| 2013-11-08 | $28.38 | $30.16 | 232,900 | — | — |
| 2013-11-07 | $27.24 | $28.95 | 174,400 | — | — |
| 2013-11-06 | $27.78 | $29.52 | 345,900 | — | — |
| 2013-11-05 | $28.33 | $30.11 | 404,600 | — | — |
| 2013-11-04 | $26.02 | $27.65 | 208,000 | — | — |
| 2013-11-01 | $25.63 | $27.24 | 181,500 | — | — |
| 2013-10-31 | $26.04 | $27.68 | 173,100 | — | — |
| 2013-10-30 | $25.97 | $27.60 | 209,500 | — | — |
| 2013-10-29 | $26.94 | $28.63 | 77,500 | — | — |
| 2013-10-28 | $26.90 | $28.59 | 155,400 | — | — |
| 2013-10-25 | $26.97 | $28.66 | 109,600 | — | — |
| 2013-10-24 | $27.13 | $28.83 | 229,600 | — | — |
| 2013-10-23 | $27.04 | $28.74 | 212,900 | — | — |
| 2013-10-22 | $26.52 | $28.19 | 234,400 | — | — |
| 2013-10-21 | $27.30 | $29.01 | 233,900 | — | — |
| 2013-10-18 | $26.91 | $28.60 | 228,200 | — | — |
| 2013-10-17 | $26.48 | $28.14 | 121,000 | — | — |
| 2013-10-16 | $25.99 | $27.62 | 155,200 | — | — |
| 2013-10-15 | $25.87 | $27.49 | 368,900 | — | — |
| 2013-10-14 | $25.85 | $27.47 | 349,900 | — | — |
| 2013-10-11 | $25.00 | $26.57 | 232,600 | — | — |
| 2013-10-10 | $24.06 | $25.57 | 202,300 | — | — |
| 2013-10-09 | $23.69 | $25.18 | 137,500 | — | — |
| 2013-10-08 | $23.50 | $24.98 | 345,700 | — | — |
| 2013-10-07 | $24.25 | $25.77 | 191,500 | — | — |
| 2013-10-04 | $24.66 | $26.21 | 65,700 | — | — |
| 2013-10-03 | $24.76 | $26.31 | 211,000 | — | — |
| 2013-10-02 | $25.47 | $27.07 | 411,500 | — | — |
| 2013-10-01 | $25.78 | $27.40 | 245,400 | — | — |
| 2013-09-30 | $25.48 | $27.08 | 271,900 | — | — |
| 2013-09-27 | $25.31 | $26.90 | 101,000 | — | — |
| 2013-09-26 | $25.63 | $27.24 | 221,700 | — | — |
| 2013-09-25 | $25.45 | $27.01 | 237,700 | — | — |
| 2013-09-24 | $25.51 | $27.07 | 234,700 | — | — |
| 2013-09-23 | $25.71 | $27.29 | 214,300 | — | — |
| 2013-09-20 | $25.25 | $26.80 | 345,800 | — | — |
| 2013-09-19 | $24.94 | $26.47 | 126,800 | — | — |
| 2013-09-18 | $24.94 | $26.47 | 200,100 | — | — |
| 2013-09-17 | $24.72 | $26.24 | 121,000 | — | — |
| 2013-09-16 | $24.39 | $25.89 | 127,400 | — | — |
| 2013-09-13 | $24.37 | $25.86 | 166,100 | — | — |
| 2013-09-12 | $24.50 | $26.00 | 263,100 | — | — |
| 2013-09-11 | $24.39 | $25.89 | 88,000 | — | — |
| 2013-09-10 | $24.57 | $26.08 | 147,700 | — | — |
| 2013-09-09 | $24.59 | $26.10 | 374,600 | — | — |
| 2013-09-06 | $24.08 | $25.56 | 457,700 | — | — |
| 2013-09-05 | $23.05 | $24.46 | 112,600 | — | — |
| 2013-09-04 | $23.02 | $24.43 | 417,700 | — | — |
| 2013-09-03 | $22.41 | $23.78 | 211,400 | — | — |
| 2013-08-30 | $22.48 | $23.86 | 148,200 | — | — |
| 2013-08-29 | $22.79 | $24.19 | 88,100 | — | — |
| 2013-08-28 | $22.65 | $24.04 | 124,700 | — | — |
| 2013-08-27 | $22.32 | $23.69 | 131,900 | — | — |
| 2013-08-26 | $22.92 | $24.33 | 553,400 | — | — |
| 2013-08-23 | $23.14 | $24.56 | 80,400 | — | — |
| 2013-08-22 | $23.16 | $24.58 | 71,700 | — | — |
| 2013-08-21 | $22.85 | $24.25 | 146,400 | — | — |
| 2013-08-20 | $22.86 | $24.26 | 109,800 | — | — |
| 2013-08-19 | $22.51 | $23.89 | 96,100 | — | — |
| 2013-08-16 | $22.74 | $24.13 | 118,000 | — | — |
| 2013-08-15 | $22.70 | $24.09 | 282,000 | — | — |
| 2013-08-14 | $23.16 | $24.58 | 169,600 | — | — |
| 2013-08-13 | $23.24 | $24.67 | 143,200 | — | — |
| 2013-08-12 | $23.19 | $24.61 | 218,100 | — | — |
| 2013-08-09 | $23.09 | $24.51 | 255,700 | — | — |
| 2013-08-08 | $22.50 | $23.88 | 283,500 | — | — |
| 2013-08-07 | $22.27 | $23.64 | 303,100 | — | — |
| 2013-08-06 | $21.05 | $22.34 | 91,100 | — | — |
| 2013-08-05 | $21.54 | $22.86 | 129,900 | — | — |
| 2013-08-02 | $21.58 | $22.90 | 183,200 | — | — |
| 2013-08-01 | $20.94 | $22.22 | 196,400 | — | — |
| 2013-07-31 | $20.80 | $22.08 | 141,300 | — | — |
| 2013-07-30 | $20.57 | $21.83 | 144,300 | — | — |
| 2013-07-29 | $20.58 | $21.84 | 193,500 | — | — |
| 2013-07-26 | $21.05 | $22.34 | 171,400 | — | — |
| 2013-07-25 | $21.57 | $22.89 | 210,300 | — | — |
| 2013-07-24 | $21.50 | $22.82 | 139,100 | — | — |
| 2013-07-23 | $21.60 | $22.92 | 172,600 | — | — |
| 2013-07-22 | $21.50 | $22.82 | 144,800 | — | — |
| 2013-07-19 | $21.50 | $22.82 | 91,800 | — | — |
| 2013-07-18 | $21.61 | $22.94 | 256,100 | — | — |
| 2013-07-17 | $22.23 | $23.59 | 395,700 | — | — |
| 2013-07-16 | $21.92 | $23.26 | 176,800 | — | — |
| 2013-07-15 | $21.69 | $23.02 | 336,400 | — | — |
| 2013-07-12 | $21.75 | $23.08 | 217,900 | — | — |
| 2013-07-11 | $21.88 | $23.22 | 264,400 | — | — |
| 2013-07-10 | $20.34 | $21.59 | 164,200 | — | — |
| 2013-07-09 | $19.79 | $21.00 | 485,200 | — | — |
| 2013-07-08 | $20.02 | $21.25 | 167,600 | — | — |
| 2013-07-05 | $20.01 | $21.24 | 114,900 | — | — |
| 2013-07-03 | $19.89 | $21.11 | 53,300 | — | — |
| 2013-07-02 | $19.86 | $21.08 | 233,700 | — | — |
| 2013-07-01 | $19.83 | $21.05 | 140,400 | — | — |
| 2013-06-28 | $19.72 | $20.93 | 1,470,500 | — | — |
| 2013-06-27 | $19.45 | $20.64 | 158,400 | — | — |
| 2013-06-26 | $19.26 | $20.44 | 233,500 | — | — |
| 2013-06-25 | $19.12 | $20.26 | 159,300 | — | — |
| 2013-06-24 | $19.23 | $20.37 | 338,000 | — | — |
| 2013-06-21 | $19.72 | $20.89 | 355,100 | — | — |
| 2013-06-20 | $20.01 | $21.20 | 203,900 | — | — |
| 2013-06-19 | $20.52 | $21.74 | 154,500 | — | — |
| 2013-06-18 | $20.76 | $21.99 | 139,500 | — | — |
| 2013-06-17 | $20.31 | $21.52 | 1,128,900 | — | — |
| 2013-06-14 | $20.28 | $21.48 | 149,600 | — | — |
| 2013-06-13 | $20.37 | $21.58 | 143,500 | — | — |
| 2013-06-12 | $19.86 | $21.04 | 79,000 | — | — |
| 2013-06-11 | $20.10 | $21.29 | 175,600 | — | — |
| 2013-06-10 | $20.88 | $22.12 | 155,800 | — | — |
| 2013-06-07 | $20.46 | $21.68 | 134,200 | — | — |
| 2013-06-06 | $20.32 | $21.53 | 285,500 | — | — |
| 2013-06-05 | $20.13 | $21.33 | 226,800 | — | — |
| 2013-06-04 | $20.55 | $21.77 | 569,900 | — | — |
| 2013-06-03 | $21.36 | $22.63 | 378,200 | — | — |
| 2013-05-31 | $21.31 | $22.58 | 215,000 | — | — |
| 2013-05-30 | $21.30 | $22.56 | 95,300 | — | — |
| 2013-05-29 | $21.12 | $22.37 | 140,900 | — | — |
| 2013-05-28 | $21.38 | $22.65 | 202,700 | — | — |
| 2013-05-24 | $21.38 | $22.65 | 217,700 | — | — |
| 2013-05-23 | $21.11 | $22.36 | 184,000 | — | — |
| 2013-05-22 | $21.07 | $22.32 | 238,200 | — | — |
| 2013-05-21 | $21.07 | $22.32 | 188,000 | — | — |
| 2013-05-20 | $20.96 | $22.20 | 136,200 | — | — |
| 2013-05-17 | $21.27 | $22.53 | 158,300 | — | — |
| 2013-05-16 | $21.23 | $22.49 | 182,100 | — | — |
| 2013-05-15 | $21.09 | $22.34 | 252,700 | — | — |
| 2013-05-14 | $21.19 | $22.45 | 210,400 | — | — |
| 2013-05-13 | $20.81 | $22.05 | 183,000 | — | — |
| 2013-05-10 | $21.20 | $22.46 | 149,200 | — | — |
| 2013-05-09 | $21.18 | $22.44 | 293,700 | — | — |
| 2013-05-08 | $21.58 | $22.86 | 365,200 | — | — |
| 2013-05-07 | $22.23 | $23.55 | 336,300 | — | — |
| 2013-05-06 | $22.11 | $23.42 | 186,500 | — | — |
| 2013-05-03 | $22.59 | $23.93 | 220,500 | — | — |
| 2013-05-02 | $21.98 | $23.29 | 157,100 | — | — |
| 2013-05-01 | $21.32 | $22.59 | 266,400 | — | — |
| 2013-04-30 | $22.04 | $23.35 | 119,000 | — | — |
| 2013-04-29 | $21.99 | $23.30 | 201,200 | — | — |
| 2013-04-26 | $21.74 | $23.03 | 257,200 | — | — |
| 2013-04-25 | $21.83 | $23.13 | 251,900 | — | — |
| 2013-04-24 | $21.76 | $23.05 | 363,500 | — | — |
| 2013-04-23 | $21.63 | $22.91 | 259,200 | — | — |
| 2013-04-22 | $21.48 | $22.76 | 199,100 | — | — |
| 2013-04-19 | $21.43 | $22.70 | 262,800 | — | — |
| 2013-04-18 | $21.50 | $22.78 | 225,800 | — | — |
| 2013-04-17 | $22.08 | $23.39 | 335,200 | — | — |
| 2013-04-16 | $22.17 | $23.49 | 265,400 | — | — |
| 2013-04-15 | $21.14 | $22.40 | 374,100 | — | — |
| 2013-04-12 | $22.83 | $24.19 | 221,100 | — | — |
| 2013-04-11 | $23.12 | $24.49 | 352,800 | — | — |
| 2013-04-10 | $23.08 | $24.45 | 175,200 | — | — |
| 2013-04-09 | $22.72 | $24.07 | 271,700 | — | — |
| 2013-04-08 | $22.45 | $23.78 | 200,600 | — | — |
| 2013-04-05 | $22.19 | $23.51 | 203,700 | — | — |
| 2013-04-04 | $22.20 | $23.52 | 615,400 | — | — |
| 2013-04-03 | $22.10 | $23.41 | 558,000 | — | — |
| 2013-04-02 | $22.40 | $23.73 | 518,300 | — | — |
| 2013-04-01 | $22.54 | $23.88 | 341,700 | — | — |
| 2013-03-28 | $22.11 | $23.42 | 362,800 | — | — |
| 2013-03-27 | $22.25 | $23.57 | 359,000 | — | — |
| 2013-03-26 | $22.00 | $23.31 | 404,900 | — | — |
| 2013-03-25 | $21.83 | $23.09 | 175,500 | — | — |
| 2013-03-22 | $21.92 | $23.19 | 133,600 | — | — |
| 2013-03-21 | $21.77 | $23.03 | 253,400 | — | — |
| 2013-03-20 | $21.70 | $22.96 | 227,100 | — | — |
| 2013-03-19 | $21.51 | $22.76 | 391,600 | — | — |
| 2013-03-18 | $21.80 | $23.06 | 337,200 | — | — |
| 2013-03-15 | $21.48 | $22.72 | 564,900 | — | — |
| 2013-03-14 | $21.56 | $22.81 | 679,500 | — | — |
| 2013-03-13 | $20.41 | $21.59 | 1,779,600 | — | — |
| 2013-03-12 | $20.31 | $21.49 | 791,500 | — | — |
| 2013-03-11 | $19.97 | $21.13 | 364,400 | — | — |
| 2013-03-08 | $20.28 | $21.45 | 613,400 | — | — |
| 2013-03-07 | $19.99 | $21.15 | 830,600 | — | — |
| 2013-03-06 | $19.08 | $20.19 | 293,000 | — | — |
| 2013-03-05 | $19.01 | $20.11 | 202,000 | — | — |
| 2013-03-04 | $18.91 | $20.01 | 342,200 | — | — |
| 2013-03-01 | $19.05 | $20.15 | 461,200 | — | — |
| 2013-02-28 | $18.75 | $19.84 | 479,700 | — | — |
| 2013-02-27 | $18.79 | $19.88 | 410,200 | — | — |
| 2013-02-26 | $18.98 | $20.08 | 174,600 | — | — |
| 2013-02-25 | $18.82 | $19.91 | 401,400 | — | — |
| 2013-02-22 | $19.65 | $20.79 | 114,600 | — | — |
| 2013-02-21 | $19.29 | $20.41 | 198,600 | — | — |
| 2013-02-20 | $19.39 | $20.51 | 266,300 | — | — |
| 2013-02-19 | $19.88 | $21.03 | 653,200 | — | — |
| 2013-02-15 | $19.68 | $20.82 | 235,900 | — | — |
| 2013-02-14 | $19.81 | $20.96 | 329,800 | — | — |
| 2013-02-13 | $19.60 | $20.74 | 227,000 | — | — |
| 2013-02-12 | $19.42 | $20.55 | 234,500 | — | — |
| 2013-02-11 | $19.44 | $20.57 | 192,300 | — | — |
| 2013-02-08 | $19.34 | $20.46 | 148,500 | — | — |
| 2013-02-07 | $19.25 | $20.37 | 161,000 | — | — |
| 2013-02-06 | $19.38 | $20.50 | 199,800 | — | — |
| 2013-02-05 | $19.29 | $20.41 | 274,400 | — | — |
| 2013-02-04 | $18.90 | $19.99 | 485,600 | — | — |
| 2013-02-01 | $19.71 | $20.85 | 436,100 | — | — |
| 2013-01-31 | $19.18 | $20.29 | 444,700 | — | — |
| 2013-01-30 | $19.17 | $20.28 | 688,900 | — | — |
| 2013-01-29 | $18.91 | $20.01 | 854,700 | — | — |
| 2013-01-28 | $19.00 | $20.10 | 312,200 | — | — |
| 2013-01-25 | $18.85 | $19.94 | 184,600 | — | — |
| 2013-01-24 | $18.68 | $19.76 | 385,100 | — | — |
| 2013-01-23 | $18.68 | $19.76 | 309,300 | — | — |
| 2013-01-22 | $18.64 | $19.72 | 352,300 | — | — |
| 2013-01-18 | $18.26 | $19.32 | 281,800 | — | — |
| 2013-01-17 | $18.27 | $19.33 | 1,138,900 | — | — |
| 2013-01-16 | $17.20 | $18.20 | 705,200 | — | — |
| 2013-01-15 | $16.94 | $17.92 | 737,000 | — | — |
| 2013-01-14 | $16.30 | $17.24 | 159,100 | — | — |
| 2013-01-11 | $16.26 | $17.20 | 357,800 | — | — |
| 2013-01-10 | $15.89 | $16.81 | 195,700 | — | — |
| 2013-01-09 | $15.87 | $16.79 | 135,500 | — | — |
| 2013-01-08 | $15.86 | $16.78 | 281,200 | — | — |
| 2013-01-07 | $15.74 | $16.65 | 211,800 | — | — |
| 2013-01-04 | $15.76 | $16.67 | 190,600 | — | — |
| 2013-01-03 | $15.70 | $16.61 | 183,600 | — | — |
| 2013-01-02 | $15.64 | $16.55 | 621,000 | — | — |