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
- 1991-02-01 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 | $30.89 | $30.89 | 580,300 | — | — |
| 2013-12-30 | $28.62 | $28.62 | 180,500 | — | — |
| 2013-12-27 | $27.44 | $27.44 | 128,100 | — | — |
| 2013-12-26 | $26.85 | $26.85 | 223,100 | — | — |
| 2013-12-24 | $27.56 | $27.56 | 50,700 | — | — |
| 2013-12-23 | $27.52 | $27.52 | 347,400 | — | — |
| 2013-12-20 | $27.54 | $27.54 | 257,600 | — | — |
| 2013-12-19 | $26.36 | $26.36 | 138,600 | — | — |
| 2013-12-18 | $26.28 | $26.28 | 165,300 | — | — |
| 2013-12-17 | $25.95 | $25.95 | 117,000 | — | — |
| 2013-12-16 | $26.02 | $26.02 | 133,900 | — | — |
| 2013-12-13 | $25.85 | $25.85 | 325,300 | — | — |
| 2013-12-12 | $25.15 | $25.15 | 253,700 | — | — |
| 2013-12-11 | $24.84 | $24.84 | 226,900 | — | — |
| 2013-12-10 | $24.20 | $24.20 | 141,900 | — | — |
| 2013-12-09 | $24.09 | $24.09 | 182,600 | — | — |
| 2013-12-06 | $24.21 | $24.21 | 66,500 | — | — |
| 2013-12-05 | $24.13 | $24.13 | 179,300 | — | — |
| 2013-12-04 | $24.00 | $24.00 | 124,200 | — | — |
| 2013-12-03 | $24.38 | $24.38 | 254,600 | — | — |
| 2013-12-02 | $24.67 | $24.67 | 116,100 | — | — |
| 2013-11-29 | $25.16 | $25.16 | 59,900 | — | — |
| 2013-11-27 | $25.27 | $25.27 | 50,600 | — | — |
| 2013-11-26 | $24.97 | $24.97 | 176,100 | — | — |
| 2013-11-25 | $25.08 | $25.08 | 122,500 | — | — |
| 2013-11-22 | $25.73 | $25.73 | 109,900 | — | — |
| 2013-11-21 | $25.75 | $25.75 | 146,400 | — | — |
| 2013-11-20 | $25.39 | $25.39 | 82,200 | — | — |
| 2013-11-19 | $25.10 | $25.10 | 112,800 | — | — |
| 2013-11-18 | $24.50 | $24.50 | 76,000 | — | — |
| 2013-11-15 | $24.61 | $24.61 | 167,900 | — | — |
| 2013-11-14 | $24.57 | $24.57 | 120,900 | — | — |
| 2013-11-13 | $24.65 | $24.65 | 151,300 | — | — |
| 2013-11-12 | $24.55 | $24.55 | 163,600 | — | — |
| 2013-11-11 | $24.17 | $24.17 | 103,000 | — | — |
| 2013-11-08 | $24.68 | $24.68 | 100,600 | — | — |
| 2013-11-07 | $24.32 | $24.32 | 124,900 | — | — |
| 2013-11-06 | $24.43 | $24.43 | 201,600 | — | — |
| 2013-11-05 | $24.40 | $24.40 | 122,700 | — | — |
| 2013-11-04 | $24.59 | $24.59 | 58,200 | — | — |
| 2013-11-01 | $24.29 | $24.29 | 184,600 | — | — |
| 2013-10-31 | $24.66 | $24.66 | 292,000 | — | — |
| 2013-10-30 | $25.09 | $25.09 | 137,600 | — | — |
| 2013-10-29 | $25.31 | $25.31 | 185,600 | — | — |
| 2013-10-28 | $25.42 | $25.42 | 160,100 | — | — |
| 2013-10-25 | $25.59 | $25.59 | 174,900 | — | — |
| 2013-10-24 | $26.38 | $26.38 | 287,600 | — | — |
| 2013-10-23 | $26.92 | $26.92 | 176,800 | — | — |
| 2013-10-22 | $26.25 | $26.25 | 139,100 | — | — |
| 2013-10-21 | $26.61 | $26.61 | 211,900 | — | — |
| 2013-10-18 | $26.43 | $26.43 | 157,100 | — | — |
| 2013-10-17 | $26.09 | $26.09 | 115,100 | — | — |
| 2013-10-16 | $26.27 | $26.27 | 165,100 | — | — |
| 2013-10-15 | $25.84 | $25.84 | 181,700 | — | — |
| 2013-10-14 | $25.70 | $25.70 | 248,600 | — | — |
| 2013-10-11 | $25.29 | $25.29 | 133,300 | — | — |
| 2013-10-10 | $25.12 | $25.12 | 145,200 | — | — |
| 2013-10-09 | $25.19 | $25.19 | 176,500 | — | — |
| 2013-10-08 | $25.73 | $25.73 | 126,100 | — | — |
| 2013-10-07 | $26.50 | $26.50 | 112,200 | — | — |
| 2013-10-04 | $26.89 | $26.89 | 50,200 | — | — |
| 2013-10-03 | $26.70 | $26.70 | 195,600 | — | — |
| 2013-10-02 | $27.31 | $27.31 | 165,500 | — | — |
| 2013-10-01 | $28.09 | $28.09 | 73,900 | — | — |
| 2013-09-30 | $28.40 | $28.40 | 155,900 | — | — |
| 2013-09-27 | $28.18 | $28.18 | 62,800 | — | — |
| 2013-09-26 | $27.72 | $27.72 | 92,700 | — | — |
| 2013-09-25 | $27.52 | $27.52 | 101,200 | — | — |
| 2013-09-24 | $28.05 | $28.05 | 111,400 | — | — |
| 2013-09-23 | $28.06 | $28.06 | 114,600 | — | — |
| 2013-09-20 | $27.96 | $27.96 | 455,400 | — | — |
| 2013-09-19 | $28.10 | $28.10 | 161,400 | — | — |
| 2013-09-18 | $27.34 | $27.34 | 160,400 | — | — |
| 2013-09-17 | $27.38 | $27.38 | 106,400 | — | — |
| 2013-09-16 | $26.95 | $26.95 | 70,400 | — | — |
| 2013-09-13 | $27.00 | $27.00 | 138,900 | — | — |
| 2013-09-12 | $27.29 | $27.29 | 81,300 | — | — |
| 2013-09-11 | $27.30 | $27.30 | 101,700 | — | — |
| 2013-09-10 | $26.97 | $26.97 | 149,000 | — | — |
| 2013-09-09 | $27.24 | $27.24 | 224,700 | — | — |
| 2013-09-06 | $27.30 | $27.30 | 85,000 | — | — |
| 2013-09-05 | $27.01 | $27.01 | 100,200 | — | — |
| 2013-09-04 | $27.09 | $27.09 | 221,600 | — | — |
| 2013-09-03 | $26.69 | $26.69 | 65,100 | — | — |
| 2013-08-30 | $26.52 | $26.52 | 128,800 | — | — |
| 2013-08-29 | $26.78 | $26.78 | 78,600 | — | — |
| 2013-08-28 | $26.20 | $26.20 | 78,200 | — | — |
| 2013-08-27 | $26.09 | $26.09 | 182,600 | — | — |
| 2013-08-26 | $26.38 | $26.38 | 145,800 | — | — |
| 2013-08-23 | $25.66 | $25.66 | 136,100 | — | — |
| 2013-08-22 | $25.45 | $25.45 | 101,100 | — | — |
| 2013-08-21 | $25.34 | $25.34 | 93,800 | — | — |
| 2013-08-20 | $25.57 | $25.57 | 109,600 | — | — |
| 2013-08-19 | $25.52 | $25.52 | 128,000 | — | — |
| 2013-08-16 | $25.49 | $25.49 | 83,500 | — | — |
| 2013-08-15 | $25.70 | $25.70 | 79,300 | — | — |
| 2013-08-14 | $26.99 | $26.99 | 366,400 | — | — |
| 2013-08-13 | $26.80 | $26.80 | 77,900 | — | — |
| 2013-08-12 | $26.56 | $26.56 | 158,200 | — | — |
| 2013-08-09 | $26.15 | $26.15 | 103,700 | — | — |
| 2013-08-08 | $26.74 | $26.74 | 350,700 | — | — |
| 2013-08-07 | $26.04 | $26.04 | 126,200 | — | — |
| 2013-08-06 | $26.36 | $26.36 | 172,900 | — | — |
| 2013-08-05 | $26.40 | $26.40 | 97,700 | — | — |
| 2013-08-02 | $26.50 | $26.50 | 297,600 | — | — |
| 2013-08-01 | $26.95 | $26.95 | 203,900 | — | — |
| 2013-07-31 | $26.77 | $26.77 | 549,200 | — | — |
| 2013-07-30 | $28.14 | $28.14 | 246,300 | — | — |
| 2013-07-29 | $28.05 | $28.05 | 136,000 | — | — |
| 2013-07-26 | $28.65 | $28.65 | 135,400 | — | — |
| 2013-07-25 | $29.19 | $29.19 | 141,100 | — | — |
| 2013-07-24 | $28.30 | $28.30 | 121,600 | — | — |
| 2013-07-23 | $28.94 | $28.94 | 83,800 | — | — |
| 2013-07-22 | $29.40 | $29.40 | 111,600 | — | — |
| 2013-07-19 | $29.42 | $29.42 | 205,400 | — | — |
| 2013-07-18 | $29.40 | $29.40 | 122,500 | — | — |
| 2013-07-17 | $29.14 | $29.14 | 153,700 | — | — |
| 2013-07-16 | $28.77 | $28.77 | 115,300 | — | — |
| 2013-07-15 | $28.75 | $28.75 | 114,600 | — | — |
| 2013-07-12 | $28.52 | $28.52 | 196,500 | — | — |
| 2013-07-11 | $28.19 | $28.19 | 209,600 | — | — |
| 2013-07-10 | $27.80 | $27.80 | 91,700 | — | — |
| 2013-07-09 | $27.39 | $27.39 | 111,100 | — | — |
| 2013-07-08 | $28.01 | $28.01 | 407,000 | — | — |
| 2013-07-05 | $28.04 | $28.04 | 192,200 | — | — |
| 2013-07-03 | $26.98 | $26.98 | 70,600 | — | — |
| 2013-07-02 | $26.62 | $26.62 | 143,100 | — | — |
| 2013-07-01 | $26.45 | $26.45 | 151,700 | — | — |
| 2013-06-28 | $25.53 | $25.53 | 417,500 | — | — |
| 2013-06-27 | $25.88 | $25.88 | 205,500 | — | — |
| 2013-06-26 | $25.68 | $25.68 | 157,200 | — | — |
| 2013-06-25 | $25.57 | $25.57 | 138,300 | — | — |
| 2013-06-24 | $25.40 | $25.40 | 84,500 | — | — |
| 2013-06-21 | $25.39 | $25.39 | 199,300 | — | — |
| 2013-06-20 | $24.43 | $24.43 | 247,800 | — | — |
| 2013-06-19 | $24.95 | $24.95 | 45,700 | — | — |
| 2013-06-18 | $25.41 | $25.41 | 157,400 | — | — |
| 2013-06-17 | $25.05 | $25.05 | 108,600 | — | — |
| 2013-06-14 | $25.06 | $25.06 | 127,200 | — | — |
| 2013-06-13 | $25.23 | $25.23 | 214,100 | — | — |
| 2013-06-12 | $25.43 | $25.43 | 186,200 | — | — |
| 2013-06-11 | $25.99 | $25.99 | 139,900 | — | — |
| 2013-06-10 | $25.96 | $25.96 | 208,100 | — | — |
| 2013-06-07 | $25.70 | $25.70 | 156,500 | — | — |
| 2013-06-06 | $24.61 | $24.61 | 263,400 | — | — |
| 2013-06-05 | $25.12 | $25.12 | 259,300 | — | — |
| 2013-06-04 | $25.11 | $25.11 | 446,500 | — | — |
| 2013-06-03 | $24.40 | $24.40 | 275,500 | — | — |
| 2013-05-31 | $23.91 | $23.91 | 310,700 | — | — |
| 2013-05-30 | $23.77 | $23.77 | 156,600 | — | — |
| 2013-05-29 | $23.15 | $23.15 | 97,000 | — | — |
| 2013-05-28 | $23.24 | $23.24 | 146,600 | — | — |
| 2013-05-24 | $22.62 | $22.62 | 65,600 | — | — |
| 2013-05-23 | $22.10 | $22.10 | 215,900 | — | — |
| 2013-05-22 | $21.94 | $21.94 | 104,100 | — | — |
| 2013-05-21 | $22.65 | $22.65 | 92,600 | — | — |
| 2013-05-20 | $22.85 | $22.85 | 58,500 | — | — |
| 2013-05-17 | $23.04 | $23.04 | 101,100 | — | — |
| 2013-05-16 | $22.82 | $22.82 | 155,000 | — | — |
| 2013-05-15 | $23.27 | $23.27 | 118,700 | — | — |
| 2013-05-14 | $23.70 | $23.70 | 234,400 | — | — |
| 2013-05-13 | $23.77 | $23.77 | 140,400 | — | — |
| 2013-05-10 | $23.94 | $23.94 | 98,500 | — | — |
| 2013-05-09 | $23.86 | $23.86 | 113,800 | — | — |
| 2013-05-08 | $23.72 | $23.72 | 108,700 | — | — |
| 2013-05-07 | $23.52 | $23.52 | 89,300 | — | — |
| 2013-05-06 | $23.34 | $23.34 | 147,200 | — | — |
| 2013-05-03 | $23.07 | $23.07 | 155,000 | — | — |
| 2013-05-02 | $22.53 | $22.53 | 118,700 | — | — |
| 2013-05-01 | $22.25 | $22.25 | 212,500 | — | — |
| 2013-04-30 | $22.32 | $22.32 | 267,600 | — | — |
| 2013-04-29 | $22.17 | $22.17 | 199,800 | — | — |
| 2013-04-26 | $21.87 | $21.87 | 208,500 | — | — |
| 2013-04-25 | $21.42 | $21.42 | 390,800 | — | — |
| 2013-04-24 | $20.40 | $20.40 | 529,600 | — | — |
| 2013-04-23 | $21.11 | $21.11 | 308,700 | — | — |
| 2013-04-22 | $21.10 | $21.10 | 193,300 | — | — |
| 2013-04-19 | $21.33 | $21.33 | 182,300 | — | — |
| 2013-04-18 | $21.45 | $21.45 | 188,400 | — | — |
| 2013-04-17 | $21.23 | $21.23 | 419,800 | — | — |
| 2013-04-16 | $21.61 | $21.61 | 199,200 | — | — |
| 2013-04-15 | $21.35 | $21.35 | 198,000 | — | — |
| 2013-04-12 | $22.33 | $22.33 | 74,200 | — | — |
| 2013-04-11 | $22.08 | $22.08 | 166,700 | — | — |
| 2013-04-10 | $22.60 | $22.60 | 290,000 | — | — |
| 2013-04-09 | $22.78 | $22.78 | 112,200 | — | — |
| 2013-04-08 | $22.59 | $22.59 | 159,200 | — | — |
| 2013-04-05 | $22.48 | $22.48 | 168,400 | — | — |
| 2013-04-04 | $22.56 | $22.56 | 203,500 | — | — |
| 2013-04-03 | $22.63 | $22.63 | 168,300 | — | — |
| 2013-04-02 | $23.53 | $23.53 | 165,700 | — | — |
| 2013-04-01 | $23.60 | $23.60 | 184,600 | — | — |
| 2013-03-28 | $23.75 | $23.75 | 233,700 | — | — |
| 2013-03-27 | $23.94 | $23.94 | 398,200 | — | — |
| 2013-03-26 | $23.76 | $23.76 | 177,000 | — | — |
| 2013-03-25 | $23.72 | $23.72 | 173,400 | — | — |
| 2013-03-22 | $23.44 | $23.44 | 107,300 | — | — |
| 2013-03-21 | $23.13 | $23.13 | 155,400 | — | — |
| 2013-03-20 | $23.58 | $23.58 | 127,900 | — | — |
| 2013-03-19 | $23.75 | $23.75 | 191,600 | — | — |
| 2013-03-18 | $23.25 | $23.25 | 231,100 | — | — |
| 2013-03-15 | $23.92 | $23.92 | 333,400 | — | — |
| 2013-03-14 | $24.51 | $24.51 | 175,500 | — | — |
| 2013-03-13 | $24.21 | $24.21 | 113,900 | — | — |
| 2013-03-12 | $23.98 | $23.98 | 274,200 | — | — |
| 2013-03-11 | $23.85 | $23.85 | 1,561,800 | — | — |
| 2013-03-08 | $23.99 | $23.99 | 906,000 | — | — |
| 2013-03-07 | $24.33 | $24.33 | 313,100 | — | — |
| 2013-03-06 | $24.62 | $24.62 | 324,200 | — | — |
| 2013-03-05 | $24.54 | $24.54 | 487,700 | — | — |
| 2013-03-04 | $24.14 | $24.14 | 641,900 | — | — |
| 2013-03-01 | $24.16 | $24.16 | 463,800 | — | — |
| 2013-02-28 | $23.67 | $23.67 | 199,700 | — | — |
| 2013-02-27 | $23.45 | $23.45 | 290,400 | — | — |
| 2013-02-26 | $22.76 | $22.76 | 214,800 | — | — |
| 2013-02-25 | $22.21 | $22.21 | 157,000 | — | — |
| 2013-02-22 | $22.43 | $22.43 | 146,700 | — | — |
| 2013-02-21 | $22.25 | $22.25 | 237,400 | — | — |
| 2013-02-20 | $22.86 | $22.86 | 267,000 | — | — |
| 2013-02-19 | $22.81 | $22.81 | 141,900 | — | — |
| 2013-02-15 | $22.59 | $22.59 | 258,100 | — | — |
| 2013-02-14 | $22.52 | $22.52 | 239,900 | — | — |
| 2013-02-13 | $23.25 | $23.25 | 644,000 | — | — |
| 2013-02-12 | $23.00 | $23.00 | 421,300 | — | — |
| 2013-02-11 | $23.64 | $23.64 | 248,000 | — | — |
| 2013-02-08 | $23.38 | $23.38 | 87,100 | — | — |
| 2013-02-07 | $23.27 | $23.27 | 148,800 | — | — |
| 2013-02-06 | $23.16 | $23.16 | 149,600 | — | — |
| 2013-02-05 | $22.99 | $22.99 | 218,600 | — | — |
| 2013-02-04 | $22.66 | $22.66 | 138,400 | — | — |
| 2013-02-01 | $22.70 | $22.70 | 90,300 | — | — |
| 2013-01-31 | $22.44 | $22.44 | 140,200 | — | — |
| 2013-01-30 | $22.39 | $22.39 | 239,500 | — | — |
| 2013-01-29 | $23.08 | $23.08 | 364,200 | — | — |
| 2013-01-28 | $22.78 | $22.78 | 329,900 | — | — |
| 2013-01-25 | $22.60 | $22.60 | 255,200 | — | — |
| 2013-01-24 | $21.89 | $21.89 | 320,400 | — | — |
| 2013-01-23 | $22.01 | $22.01 | 289,400 | — | — |
| 2013-01-22 | $21.83 | $21.83 | 410,400 | — | — |
| 2013-01-18 | $21.36 | $21.36 | 349,100 | — | — |
| 2013-01-17 | $20.99 | $20.99 | 189,700 | — | — |
| 2013-01-16 | $21.13 | $21.13 | 183,900 | — | — |
| 2013-01-15 | $21.22 | $21.22 | 255,600 | — | — |
| 2013-01-14 | $21.65 | $21.65 | 289,200 | — | — |
| 2013-01-11 | $21.39 | $21.39 | 297,400 | — | — |
| 2013-01-10 | $21.75 | $21.75 | 231,600 | — | — |
| 2013-01-09 | $21.88 | $21.88 | 301,600 | — | — |
| 2013-01-08 | $21.71 | $21.71 | 399,700 | — | — |
| 2013-01-07 | $22.54 | $22.54 | 509,300 | — | — |
| 2013-01-04 | $21.64 | $21.64 | 1,662,000 | — | — |
| 2013-01-03 | $19.99 | $19.99 | 95,500 | — | — |
| 2013-01-02 | $19.87 | $19.87 | 305,600 | — | — |