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
- 1996-06-28 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 | $25.54 | $25.68 | 645,813 | — | — |
| 2013-12-30 | $25.32 | $25.46 | 266,789 | — | — |
| 2013-12-27 | $24.93 | $25.07 | 415,845 | — | — |
| 2013-12-26 | $24.96 | $25.10 | 392,074 | — | — |
| 2013-12-24 | $25.09 | $25.23 | 143,555 | — | — |
| 2013-12-23 | $25.07 | $25.21 | 343,601 | — | — |
| 2013-12-20 | $25.05 | $25.19 | 835,698 | — | — |
| 2013-12-19 | $24.68 | $24.82 | 774,920 | — | — |
| 2013-12-18 | $24.77 | $24.91 | 1,064,174 | — | — |
| 2013-12-17 | $24.14 | $24.27 | 332,974 | — | — |
| 2013-12-16 | $24.28 | $24.41 | 586,992 | — | — |
| 2013-12-13 | $23.93 | $24.06 | 238,078 | — | — |
| 2013-12-12 | $23.94 | $24.07 | 386,015 | — | — |
| 2013-12-11 | $23.84 | $23.97 | 902,908 | — | — |
| 2013-12-10 | $24.61 | $24.74 | 1,041,989 | — | — |
| 2013-12-09 | $24.94 | $25.08 | 595,662 | — | — |
| 2013-12-06 | $25.20 | $25.34 | 549,146 | — | — |
| 2013-12-05 | $24.60 | $24.73 | 862,824 | — | — |
| 2013-12-04 | $24.78 | $24.92 | 665,482 | — | — |
| 2013-12-03 | $25.08 | $25.22 | 406,709 | — | — |
| 2013-12-02 | $25.17 | $25.30 | 957,906 | — | — |
| 2013-11-29 | $24.98 | $25.12 | 251,129 | — | — |
| 2013-11-27 | $25.32 | $25.46 | 377,719 | — | — |
| 2013-11-26 | $25.09 | $25.23 | 450,988 | — | — |
| 2013-11-25 | $25.13 | $25.27 | 740,149 | — | — |
| 2013-11-22 | $25.27 | $25.41 | 799,902 | — | — |
| 2013-11-21 | $25.26 | $25.40 | 615,983 | — | — |
| 2013-11-20 | $25.13 | $25.27 | 750,124 | — | — |
| 2013-11-19 | $25.05 | $25.19 | 1,263,754 | — | — |
| 2013-11-18 | $25.61 | $25.75 | 1,319,591 | — | — |
| 2013-11-15 | $26.44 | $26.59 | 1,945,922 | — | — |
| 2013-11-14 | $25.27 | $25.41 | 891,069 | — | — |
| 2013-11-13 | $24.66 | $24.80 | 792,351 | — | — |
| 2013-11-12 | $24.63 | $24.76 | 982,609 | — | — |
| 2013-11-11 | $24.44 | $24.57 | 419,480 | — | — |
| 2013-11-08 | $24.24 | $24.38 | 598,645 | — | — |
| 2013-11-07 | $24.24 | $24.38 | 1,127,563 | — | — |
| 2013-11-06 | $24.58 | $24.71 | 757,954 | — | — |
| 2013-11-05 | $24.63 | $24.76 | 814,910 | — | — |
| 2013-11-04 | $24.90 | $25.03 | 834,579 | — | — |
| 2013-11-01 | $24.94 | $25.08 | 1,082,538 | — | — |
| 2013-10-31 | $24.85 | $24.98 | 754,318 | — | — |
| 2013-10-30 | $23.92 | $24.05 | 876,154 | — | — |
| 2013-10-29 | $23.51 | $23.64 | 714,794 | — | — |
| 2013-10-28 | $23.48 | $23.61 | 554,459 | — | — |
| 2013-10-25 | $23.48 | $23.61 | 259,239 | — | — |
| 2013-10-24 | $23.51 | $23.64 | 493,588 | — | — |
| 2013-10-23 | $23.44 | $23.57 | 397,947 | — | — |
| 2013-10-22 | $23.03 | $23.16 | 657,652 | — | — |
| 2013-10-21 | $22.48 | $22.61 | 691,863 | — | — |
| 2013-10-18 | $22.55 | $22.67 | 531,435 | — | — |
| 2013-10-17 | $22.65 | $22.77 | 496,105 | — | — |
| 2013-10-16 | $22.35 | $22.47 | 824,605 | — | — |
| 2013-10-15 | $22.13 | $22.25 | 1,122,342 | — | — |
| 2013-10-14 | $22.47 | $22.60 | 297,551 | — | — |
| 2013-10-11 | $22.58 | $22.70 | 399,998 | — | — |
| 2013-10-10 | $22.35 | $22.47 | 524,909 | — | — |
| 2013-10-09 | $22.31 | $22.44 | 854,155 | — | — |
| 2013-10-08 | $22.30 | $22.42 | 556,324 | — | — |
| 2013-10-07 | $22.55 | $22.67 | 339,313 | — | — |
| 2013-10-04 | $22.74 | $22.87 | 471,775 | — | — |
| 2013-10-03 | $22.90 | $23.03 | 1,463,147 | — | — |
| 2013-10-02 | $23.25 | $23.37 | 855,833 | — | — |
| 2013-10-01 | $23.62 | $23.75 | 741,734 | — | — |
| 2013-09-30 | $22.96 | $23.08 | 623,068 | — | — |
| 2013-09-27 | $23.47 | $23.60 | 499,647 | — | — |
| 2013-09-26 | $23.04 | $23.17 | 288,975 | — | — |
| 2013-09-25 | $22.71 | $22.83 | 232,578 | — | — |
| 2013-09-24 | $22.68 | $22.80 | 459,564 | — | — |
| 2013-09-23 | $22.53 | $22.65 | 493,402 | — | — |
| 2013-09-20 | $22.69 | $22.81 | 762,615 | — | — |
| 2013-09-19 | $22.83 | $22.95 | 373,990 | — | — |
| 2013-09-18 | $23.18 | $23.31 | 708,642 | — | — |
| 2013-09-17 | $23.01 | $23.14 | 408,574 | — | — |
| 2013-09-16 | $22.95 | $23.07 | 465,343 | — | — |
| 2013-09-13 | $22.44 | $22.56 | 252,993 | — | — |
| 2013-09-12 | $22.35 | $22.47 | 293,263 | — | — |
| 2013-09-11 | $22.51 | $22.63 | 376,041 | — | — |
| 2013-09-10 | $22.46 | $22.59 | 378,371 | — | — |
| 2013-09-09 | $22.32 | $22.45 | 1,109,105 | — | — |
| 2013-09-06 | $22.11 | $22.23 | 533,019 | — | — |
| 2013-09-05 | $22.52 | $22.64 | 874,849 | — | — |
| 2013-09-04 | $22.31 | $22.44 | 717,963 | — | — |
| 2013-09-03 | $21.81 | $21.93 | 900,018 | — | — |
| 2013-08-30 | $21.50 | $21.62 | 738,938 | — | — |
| 2013-08-29 | $21.87 | $21.99 | 610,763 | — | — |
| 2013-08-28 | $21.85 | $21.97 | 664,456 | — | — |
| 2013-08-27 | $21.99 | $22.11 | 760,937 | — | — |
| 2013-08-26 | $22.54 | $22.66 | 442,039 | — | — |
| 2013-08-23 | $22.50 | $22.62 | 245,349 | — | — |
| 2013-08-22 | $22.42 | $22.54 | 581,866 | — | — |
| 2013-08-21 | $22.56 | $22.68 | 1,210,247 | — | — |
| 2013-08-20 | $22.55 | $22.67 | 387,786 | — | — |
| 2013-08-19 | $22.54 | $22.66 | 588,670 | — | — |
| 2013-08-16 | $22.46 | $22.59 | 518,291 | — | — |
| 2013-08-15 | $22.46 | $22.59 | 407,269 | — | — |
| 2013-08-14 | $22.96 | $23.08 | 476,995 | — | — |
| 2013-08-13 | $22.96 | $23.08 | 621,670 | — | — |
| 2013-08-12 | $23.07 | $23.20 | 539,451 | — | — |
| 2013-08-09 | $23.09 | $23.21 | 505,240 | — | — |
| 2013-08-08 | $23.11 | $23.23 | 766,437 | — | — |
| 2013-08-07 | $23.36 | $23.49 | 716,472 | — | — |
| 2013-08-06 | $22.85 | $22.97 | 321,788 | — | — |
| 2013-08-05 | $23.07 | $23.20 | 589,975 | — | — |
| 2013-08-02 | $23.26 | $23.38 | 521,647 | — | — |
| 2013-08-01 | $23.09 | $23.21 | 801,580 | — | — |
| 2013-07-31 | $22.42 | $22.54 | 1,249,398 | — | — |
| 2013-07-30 | $22.32 | $22.45 | 883,425 | — | — |
| 2013-07-29 | $22.18 | $22.31 | 432,251 | — | — |
| 2013-07-26 | $22.27 | $22.39 | 639,847 | — | — |
| 2013-07-25 | $22.36 | $22.48 | 508,690 | — | — |
| 2013-07-24 | $22.26 | $22.38 | 467,114 | — | — |
| 2013-07-23 | $22.28 | $22.40 | 468,047 | — | — |
| 2013-07-22 | $22.21 | $22.33 | 656,253 | — | — |
| 2013-07-19 | $22.17 | $22.29 | 1,045,158 | — | — |
| 2013-07-18 | $22.27 | $22.39 | 657,931 | — | — |
| 2013-07-17 | $22.03 | $22.15 | 609,831 | — | — |
| 2013-07-16 | $22.03 | $22.15 | 560,612 | — | — |
| 2013-07-15 | $22.00 | $22.12 | 415,565 | — | — |
| 2013-07-12 | $22.09 | $22.21 | 688,134 | — | — |
| 2013-07-11 | $21.37 | $21.49 | 508,037 | — | — |
| 2013-07-10 | $21.34 | $21.45 | 314,890 | — | — |
| 2013-07-09 | $21.15 | $21.27 | 394,871 | — | — |
| 2013-07-08 | $21.22 | $21.33 | 523,232 | — | — |
| 2013-07-05 | $21.15 | $21.27 | 786,945 | — | — |
| 2013-07-03 | $21.18 | $21.29 | 910,551 | — | — |
| 2013-07-02 | $21.30 | $21.42 | 748,632 | — | — |
| 2013-07-01 | $21.51 | $21.63 | 435,886 | — | — |
| 2013-06-28 | $21.36 | $21.48 | 1,297,032 | — | — |
| 2013-06-27 | $21.12 | $21.24 | 538,426 | — | — |
| 2013-06-26 | $20.69 | $20.81 | 1,449,910 | — | — |
| 2013-06-25 | $20.62 | $20.73 | 929,102 | — | — |
| 2013-06-24 | $20.76 | $20.87 | 1,616,770 | — | — |
| 2013-06-21 | $20.75 | $20.86 | 2,854,236 | — | — |
| 2013-06-20 | $20.38 | $20.49 | 748,073 | — | — |
| 2013-06-19 | $20.92 | $21.03 | 523,232 | — | — |
| 2013-06-18 | $21.05 | $21.16 | 448,937 | — | — |
| 2013-06-17 | $20.88 | $20.99 | 493,309 | — | — |
| 2013-06-14 | $20.50 | $20.61 | 541,968 | — | — |
| 2013-06-13 | $20.44 | $20.55 | 459,098 | — | — |
| 2013-06-12 | $20.35 | $20.46 | 770,911 | — | — |
| 2013-06-11 | $19.86 | $19.97 | 414,073 | — | — |
| 2013-06-10 | $20.00 | $20.11 | 468,140 | — | — |
| 2013-06-07 | $20.11 | $20.22 | 1,060,073 | — | — |
| 2013-06-06 | $19.99 | $20.09 | 1,334,599 | — | — |
| 2013-06-05 | $19.79 | $19.90 | 527,613 | — | — |
| 2013-06-04 | $19.81 | $19.92 | 336,423 | — | — |
| 2013-06-03 | $19.97 | $20.08 | 597,806 | — | — |
| 2013-05-31 | $20.04 | $20.15 | 475,224 | — | — |
| 2013-05-30 | $20.30 | $20.41 | 341,457 | — | — |
| 2013-05-29 | $20.29 | $20.40 | 628,847 | — | — |
| 2013-05-28 | $20.56 | $20.68 | 626,237 | — | — |
| 2013-05-24 | $20.36 | $20.47 | 480,911 | — | — |
| 2013-05-23 | $20.31 | $20.42 | 599,390 | — | — |
| 2013-05-22 | $20.04 | $20.15 | 918,195 | — | — |
| 2013-05-21 | $19.93 | $20.04 | 565,925 | — | — |
| 2013-05-20 | $19.86 | $19.97 | 480,538 | — | — |
| 2013-05-17 | $20.01 | $20.12 | 788,716 | — | — |
| 2013-05-16 | $19.95 | $20.06 | 631,737 | — | — |
| 2013-05-15 | $20.20 | $20.31 | 678,626 | — | — |
| 2013-05-14 | $20.35 | $20.46 | 902,814 | — | — |
| 2013-05-13 | $19.85 | $19.95 | 886,315 | — | — |
| 2013-05-10 | $20.15 | $20.26 | 976,550 | — | — |
| 2013-05-09 | $20.05 | $20.16 | 673,312 | — | — |
| 2013-05-08 | $20.20 | $20.31 | 759,632 | — | — |
| 2013-05-07 | $20.49 | $20.60 | 380,701 | — | — |
| 2013-05-06 | $20.58 | $20.69 | 484,173 | — | — |
| 2013-05-03 | $20.54 | $20.66 | 513,257 | — | — |
| 2013-05-02 | $20.35 | $20.46 | 1,251,822 | — | — |
| 2013-05-01 | $20.49 | $20.60 | 1,251,915 | — | — |
| 2013-04-30 | $21.33 | $21.44 | 2,161,441 | — | — |
| 2013-04-29 | $22.27 | $22.39 | 1,051,683 | — | — |
| 2013-04-26 | $22.14 | $22.26 | 614,305 | — | — |
| 2013-04-25 | $22.12 | $22.24 | 518,571 | — | — |
| 2013-04-24 | $21.91 | $22.03 | 407,641 | — | — |
| 2013-04-23 | $22.20 | $22.32 | 505,240 | — | — |
| 2013-04-22 | $22.02 | $22.14 | 548,214 | — | — |
| 2013-04-19 | $22.09 | $22.21 | 1,265,898 | — | — |
| 2013-04-18 | $21.42 | $21.54 | 926,958 | — | — |
| 2013-04-17 | $21.73 | $21.85 | 865,900 | — | — |
| 2013-04-16 | $22.28 | $22.40 | 480,631 | — | — |
| 2013-04-15 | $22.01 | $22.13 | 524,257 | — | — |
| 2013-04-12 | $22.26 | $22.38 | 403,820 | — | — |
| 2013-04-11 | $22.47 | $22.60 | 508,503 | — | — |
| 2013-04-10 | $22.14 | $22.26 | 688,693 | — | — |
| 2013-04-09 | $21.87 | $21.99 | 602,933 | — | — |
| 2013-04-08 | $21.95 | $22.07 | 383,218 | — | — |
| 2013-04-05 | $21.95 | $22.07 | 384,617 | — | — |
| 2013-04-04 | $22.36 | $22.48 | 512,884 | — | — |
| 2013-04-03 | $22.43 | $22.55 | 523,511 | — | — |
| 2013-04-02 | $22.61 | $22.74 | 624,000 | — | — |
| 2013-04-01 | $22.43 | $22.55 | 412,489 | — | — |
| 2013-03-28 | $22.61 | $22.74 | 1,088,597 | — | — |
| 2013-03-27 | $21.96 | $22.08 | 587,272 | — | — |
| 2013-03-26 | $21.88 | $22.00 | 403,726 | — | — |
| 2013-03-25 | $21.73 | $21.85 | 780,699 | — | — |
| 2013-03-22 | $22.05 | $22.17 | 304,543 | — | — |
| 2013-03-21 | $21.87 | $21.99 | 868,510 | — | — |
| 2013-03-20 | $22.29 | $22.41 | 390,489 | — | — |
| 2013-03-19 | $22.07 | $22.19 | 518,384 | — | — |
| 2013-03-18 | $22.11 | $22.23 | 588,298 | — | — |
| 2013-03-15 | $22.28 | $22.40 | 770,165 | — | — |
| 2013-03-14 | $22.43 | $22.55 | 731,014 | — | — |
| 2013-03-13 | $22.42 | $22.54 | 1,106,309 | — | — |
| 2013-03-12 | $22.50 | $22.62 | 790,580 | — | — |
| 2013-03-11 | $22.70 | $22.82 | 1,209,687 | — | — |
| 2013-03-08 | $22.57 | $22.69 | 1,151,892 | — | — |
| 2013-03-07 | $22.51 | $22.63 | 592,213 | — | — |
| 2013-03-06 | $22.47 | $22.60 | 994,447 | — | — |
| 2013-03-05 | $22.86 | $22.99 | 1,075,547 | — | — |
| 2013-03-04 | $22.41 | $22.53 | 2,018,631 | — | — |
| 2013-03-01 | $22.94 | $23.06 | 619,153 | — | — |
| 2013-02-28 | $23.00 | $23.13 | 539,172 | — | — |
| 2013-02-27 | $22.89 | $23.02 | 882,493 | — | — |
| 2013-02-26 | $22.89 | $23.02 | 723,370 | — | — |
| 2013-02-25 | $23.04 | $23.17 | 1,012,905 | — | — |
| 2013-02-22 | $22.83 | $22.95 | 881,188 | — | — |
| 2013-02-21 | $22.74 | $22.87 | 2,371,647 | — | — |
| 2013-02-20 | $23.70 | $23.83 | 861,053 | — | — |
| 2013-02-19 | $23.67 | $23.79 | 825,910 | — | — |
| 2013-02-15 | $23.58 | $23.71 | 1,667,294 | — | — |
| 2013-02-14 | $22.90 | $23.03 | 1,293,677 | — | — |
| 2013-02-13 | $22.28 | $22.40 | 670,422 | — | — |
| 2013-02-12 | $22.25 | $22.37 | 567,137 | — | — |
| 2013-02-11 | $22.11 | $22.23 | 343,321 | — | — |
| 2013-02-08 | $22.03 | $22.15 | 388,998 | — | — |
| 2013-02-07 | $22.01 | $22.13 | 403,633 | — | — |
| 2013-02-06 | $22.18 | $22.31 | 412,302 | — | — |
| 2013-02-05 | $22.52 | $22.64 | 441,759 | — | — |
| 2013-02-04 | $22.26 | $22.38 | 789,555 | — | — |
| 2013-02-01 | $22.82 | $22.94 | 500,673 | — | — |
| 2013-01-31 | $22.51 | $22.63 | 1,305,049 | — | — |
| 2013-01-30 | $22.74 | $22.87 | 2,005,208 | — | — |
| 2013-01-29 | $21.43 | $21.55 | 851,265 | — | — |
| 2013-01-28 | $21.34 | $21.45 | 611,695 | — | — |
| 2013-01-25 | $21.77 | $21.89 | 510,274 | — | — |
| 2013-01-24 | $21.18 | $21.29 | 651,779 | — | — |
| 2013-01-23 | $20.82 | $20.94 | 349,940 | — | — |
| 2013-01-22 | $20.85 | $20.97 | 790,767 | — | — |
| 2013-01-18 | $20.71 | $20.83 | 356,092 | — | — |
| 2013-01-17 | $20.52 | $20.63 | 332,415 | — | — |
| 2013-01-16 | $20.49 | $20.60 | 370,820 | — | — |
| 2013-01-15 | $20.43 | $20.54 | 325,237 | — | — |
| 2013-01-14 | $20.34 | $20.45 | 517,918 | — | — |
| 2013-01-11 | $20.50 | $20.61 | 755,064 | — | — |
| 2013-01-10 | $20.26 | $20.38 | 1,900,897 | — | — |
| 2013-01-09 | $20.47 | $20.58 | 527,892 | — | — |
| 2013-01-08 | $20.08 | $20.19 | 1,200,086 | — | — |
| 2013-01-07 | $19.97 | $20.08 | 827,494 | — | — |
| 2013-01-04 | $19.90 | $20.01 | 1,313,252 | — | — |
| 2013-01-03 | $20.05 | $20.16 | 831,876 | — | — |
| 2013-01-02 | $20.15 | $20.26 | 472,521 | — | — |