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
- 2010-07-06 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 | $27.23 | $31.50 | 74,800 | — | — |
| 2013-12-30 | $27.24 | $31.51 | 79,700 | — | — |
| 2013-12-27 | $26.97 | $31.20 | 108,800 | — | — |
| 2013-12-26 | $26.27 | $30.39 | 88,900 | — | — |
| 2013-12-24 | $26.70 | $30.88 | 61,900 | — | — |
| 2013-12-23 | $26.75 | $30.94 | 121,000 | — | — |
| 2013-12-20 | $26.16 | $30.26 | 255,400 | — | — |
| 2013-12-19 | $25.33 | $29.30 | 103,300 | — | — |
| 2013-12-18 | $25.73 | $29.76 | 148,300 | — | — |
| 2013-12-17 | $25.15 | $29.09 | 105,900 | — | — |
| 2013-12-16 | $25.25 | $29.21 | 110,000 | — | — |
| 2013-12-13 | $24.95 | $28.86 | 178,900 | — | — |
| 2013-12-12 | $25.38 | $29.36 | 170,600 | — | — |
| 2013-12-11 | $24.82 | $28.71 | 134,100 | — | — |
| 2013-12-10 | $24.70 | $28.57 | 143,400 | — | — |
| 2013-12-09 | $25.56 | $29.56 | 104,900 | — | — |
| 2013-12-06 | $25.27 | $29.23 | 125,500 | — | — |
| 2013-12-05 | $24.90 | $28.80 | 65,700 | — | — |
| 2013-12-04 | $25.41 | $29.04 | 143,200 | — | — |
| 2013-12-03 | $25.22 | $28.83 | 452,100 | — | — |
| 2013-12-02 | $25.74 | $29.42 | 129,600 | — | — |
| 2013-11-29 | $26.05 | $29.78 | 67,900 | — | — |
| 2013-11-27 | $26.07 | $29.80 | 109,700 | — | — |
| 2013-11-26 | $25.26 | $28.87 | 114,600 | — | — |
| 2013-11-25 | $25.92 | $29.63 | 151,900 | — | — |
| 2013-11-22 | $25.48 | $29.12 | 146,600 | — | — |
| 2013-11-21 | $24.74 | $28.28 | 157,200 | — | — |
| 2013-11-20 | $24.19 | $27.65 | 122,100 | — | — |
| 2013-11-19 | $24.12 | $27.57 | 87,800 | — | — |
| 2013-11-18 | $24.41 | $27.90 | 100,000 | — | — |
| 2013-11-15 | $25.00 | $28.58 | 173,600 | — | — |
| 2013-11-14 | $24.47 | $27.97 | 172,700 | — | — |
| 2013-11-13 | $24.90 | $28.46 | 254,800 | — | — |
| 2013-11-12 | $24.38 | $27.87 | 247,400 | — | — |
| 2013-11-11 | $24.02 | $27.46 | 463,900 | — | — |
| 2013-11-08 | $25.20 | $28.80 | 362,100 | — | — |
| 2013-11-07 | $26.43 | $30.21 | 496,800 | — | — |
| 2013-11-06 | $29.46 | $33.67 | 1,116,900 | — | — |
| 2013-11-05 | $36.56 | $41.79 | 404,000 | — | — |
| 2013-11-04 | $36.49 | $41.71 | 491,700 | — | — |
| 2013-11-01 | $35.38 | $40.44 | 155,900 | — | — |
| 2013-10-31 | $34.92 | $39.91 | 115,200 | — | — |
| 2013-10-30 | $34.91 | $39.90 | 114,000 | — | — |
| 2013-10-29 | $35.05 | $40.06 | 219,100 | — | — |
| 2013-10-28 | $34.99 | $39.99 | 274,000 | — | — |
| 2013-10-25 | $34.80 | $39.78 | 160,800 | — | — |
| 2013-10-24 | $34.75 | $39.72 | 248,900 | — | — |
| 2013-10-23 | $34.10 | $38.98 | 166,500 | — | — |
| 2013-10-22 | $33.28 | $38.04 | 174,800 | — | — |
| 2013-10-21 | $32.41 | $37.05 | 133,600 | — | — |
| 2013-10-18 | $32.23 | $36.84 | 496,900 | — | — |
| 2013-10-17 | $31.85 | $36.41 | 205,600 | — | — |
| 2013-10-16 | $31.31 | $35.79 | 133,600 | — | — |
| 2013-10-15 | $31.12 | $35.57 | 79,400 | — | — |
| 2013-10-14 | $31.17 | $35.63 | 66,900 | — | — |
| 2013-10-11 | $31.05 | $35.49 | 148,500 | — | — |
| 2013-10-10 | $29.38 | $33.58 | 79,500 | — | — |
| 2013-10-09 | $28.97 | $33.11 | 73,100 | — | — |
| 2013-10-08 | $28.54 | $32.62 | 89,500 | — | — |
| 2013-10-07 | $29.13 | $33.30 | 98,800 | — | — |
| 2013-10-04 | $30.11 | $34.42 | 95,700 | — | — |
| 2013-10-03 | $29.76 | $34.02 | 88,300 | — | — |
| 2013-10-02 | $30.26 | $34.59 | 132,700 | — | — |
| 2013-10-01 | $30.49 | $34.85 | 100,900 | — | — |
| 2013-09-30 | $30.36 | $34.70 | 116,700 | — | — |
| 2013-09-27 | $31.10 | $35.55 | 75,500 | — | — |
| 2013-09-26 | $30.63 | $35.01 | 62,900 | — | — |
| 2013-09-25 | $30.53 | $34.90 | 46,400 | — | — |
| 2013-09-24 | $30.92 | $35.34 | 88,300 | — | — |
| 2013-09-23 | $30.54 | $34.91 | 75,500 | — | — |
| 2013-09-20 | $30.40 | $34.75 | 135,100 | — | — |
| 2013-09-19 | $30.84 | $35.25 | 54,900 | — | — |
| 2013-09-18 | $31.39 | $35.88 | 80,200 | — | — |
| 2013-09-17 | $31.74 | $36.28 | 63,600 | — | — |
| 2013-09-16 | $30.68 | $35.07 | 89,800 | — | — |
| 2013-09-13 | $31.09 | $35.54 | 84,000 | — | — |
| 2013-09-12 | $30.54 | $34.91 | 66,900 | — | — |
| 2013-09-11 | $30.52 | $34.89 | 88,800 | — | — |
| 2013-09-10 | $30.71 | $35.10 | 125,500 | — | — |
| 2013-09-09 | $30.65 | $35.03 | 69,200 | — | — |
| 2013-09-06 | $30.34 | $34.68 | 94,200 | — | — |
| 2013-09-05 | $31.33 | $35.81 | 96,800 | — | — |
| 2013-09-04 | $31.98 | $36.21 | 344,500 | — | — |
| 2013-09-03 | $31.60 | $35.78 | 92,600 | — | — |
| 2013-08-30 | $31.34 | $35.49 | 148,300 | — | — |
| 2013-08-29 | $32.40 | $36.69 | 154,300 | — | — |
| 2013-08-28 | $31.82 | $36.03 | 135,800 | — | — |
| 2013-08-27 | $31.40 | $35.55 | 97,400 | — | — |
| 2013-08-26 | $32.53 | $36.83 | 126,000 | — | — |
| 2013-08-23 | $32.71 | $37.04 | 122,000 | — | — |
| 2013-08-22 | $31.60 | $35.78 | 146,600 | — | — |
| 2013-08-21 | $31.31 | $35.45 | 107,200 | — | — |
| 2013-08-20 | $31.64 | $35.83 | 219,100 | — | — |
| 2013-08-19 | $31.56 | $35.74 | 138,500 | — | — |
| 2013-08-16 | $32.69 | $37.02 | 237,500 | — | — |
| 2013-08-15 | $31.41 | $35.57 | 282,300 | — | — |
| 2013-08-14 | $32.64 | $36.96 | 265,700 | — | — |
| 2013-08-13 | $33.65 | $38.10 | 113,800 | — | — |
| 2013-08-12 | $33.84 | $38.32 | 431,700 | — | — |
| 2013-08-09 | $32.06 | $36.30 | 229,100 | — | — |
| 2013-08-08 | $31.56 | $35.74 | 388,300 | — | — |
| 2013-08-07 | $30.44 | $34.47 | 366,200 | — | — |
| 2013-08-06 | $29.27 | $33.14 | 141,900 | — | — |
| 2013-08-05 | $29.20 | $33.06 | 91,700 | — | — |
| 2013-08-02 | $29.06 | $32.90 | 148,100 | — | — |
| 2013-08-01 | $28.22 | $31.95 | 119,700 | — | — |
| 2013-07-31 | $28.04 | $31.75 | 215,000 | — | — |
| 2013-07-30 | $27.19 | $30.79 | 114,400 | — | — |
| 2013-07-29 | $27.19 | $30.79 | 168,400 | — | — |
| 2013-07-26 | $27.06 | $30.64 | 115,900 | — | — |
| 2013-07-25 | $27.13 | $30.72 | 158,600 | — | — |
| 2013-07-24 | $26.50 | $30.01 | 91,200 | — | — |
| 2013-07-23 | $26.83 | $30.38 | 266,300 | — | — |
| 2013-07-22 | $28.18 | $31.91 | 135,000 | — | — |
| 2013-07-19 | $27.97 | $31.67 | 152,200 | — | — |
| 2013-07-18 | $27.10 | $30.69 | 151,500 | — | — |
| 2013-07-17 | $26.98 | $30.55 | 199,800 | — | — |
| 2013-07-16 | $25.87 | $29.29 | 140,800 | — | — |
| 2013-07-15 | $26.55 | $30.06 | 186,000 | — | — |
| 2013-07-12 | $25.80 | $29.21 | 183,600 | — | — |
| 2013-07-11 | $25.56 | $28.94 | 104,400 | — | — |
| 2013-07-10 | $25.50 | $28.87 | 88,600 | — | — |
| 2013-07-09 | $25.45 | $28.82 | 59,100 | — | — |
| 2013-07-08 | $25.38 | $28.74 | 137,500 | — | — |
| 2013-07-05 | $24.81 | $28.09 | 104,700 | — | — |
| 2013-07-03 | $24.40 | $27.63 | 82,100 | — | — |
| 2013-07-02 | $24.73 | $28.00 | 193,600 | — | — |
| 2013-07-01 | $24.30 | $27.52 | 131,300 | — | — |
| 2013-06-28 | $24.10 | $27.29 | 271,800 | — | — |
| 2013-06-27 | $24.18 | $27.38 | 106,100 | — | — |
| 2013-06-26 | $24.15 | $27.35 | 124,200 | — | — |
| 2013-06-25 | $24.10 | $27.29 | 129,000 | — | — |
| 2013-06-24 | $23.85 | $27.01 | 169,100 | — | — |
| 2013-06-21 | $24.01 | $27.19 | 417,600 | — | — |
| 2013-06-20 | $24.05 | $27.23 | 204,700 | — | — |
| 2013-06-19 | $24.08 | $27.27 | 52,700 | — | — |
| 2013-06-18 | $24.44 | $27.67 | 150,900 | — | — |
| 2013-06-17 | $24.38 | $27.61 | 54,600 | — | — |
| 2013-06-14 | $24.29 | $27.50 | 80,300 | — | — |
| 2013-06-13 | $24.54 | $27.79 | 86,100 | — | — |
| 2013-06-12 | $24.56 | $27.81 | 110,700 | — | — |
| 2013-06-11 | $24.26 | $27.47 | 80,200 | — | — |
| 2013-06-10 | $24.47 | $27.71 | 90,700 | — | — |
| 2013-06-07 | $23.41 | $26.51 | 85,500 | — | — |
| 2013-06-06 | $23.24 | $26.31 | 227,200 | — | — |
| 2013-06-05 | $23.00 | $25.70 | 243,200 | — | — |
| 2013-06-04 | $23.45 | $26.21 | 257,800 | — | — |
| 2013-06-03 | $23.19 | $25.92 | 229,300 | — | — |
| 2013-05-31 | $23.30 | $26.04 | 88,000 | — | — |
| 2013-05-30 | $23.49 | $26.25 | 94,700 | — | — |
| 2013-05-29 | $23.38 | $26.13 | 92,800 | — | — |
| 2013-05-28 | $23.67 | $26.45 | 83,900 | — | — |
| 2013-05-24 | $23.09 | $25.80 | 54,000 | — | — |
| 2013-05-23 | $23.00 | $25.70 | 76,600 | — | — |
| 2013-05-22 | $22.61 | $25.27 | 127,200 | — | — |
| 2013-05-21 | $22.81 | $25.49 | 183,800 | — | — |
| 2013-05-20 | $23.42 | $26.17 | 56,900 | — | — |
| 2013-05-17 | $22.58 | $25.23 | 101,200 | — | — |
| 2013-05-16 | $22.34 | $24.97 | 90,100 | — | — |
| 2013-05-15 | $22.68 | $25.35 | 68,500 | — | — |
| 2013-05-14 | $22.55 | $25.20 | 79,000 | — | — |
| 2013-05-13 | $22.40 | $25.03 | 72,900 | — | — |
| 2013-05-10 | $22.66 | $25.32 | 80,700 | — | — |
| 2013-05-09 | $22.46 | $25.10 | 207,400 | — | — |
| 2013-05-08 | $22.32 | $24.94 | 324,000 | — | — |
| 2013-05-07 | $20.85 | $23.30 | 94,800 | — | — |
| 2013-05-06 | $21.15 | $23.64 | 86,100 | — | — |
| 2013-05-03 | $20.72 | $23.16 | 148,900 | — | — |
| 2013-05-02 | $19.94 | $22.28 | 318,500 | — | — |
| 2013-05-01 | $19.69 | $22.00 | 197,700 | — | — |
| 2013-04-30 | $20.90 | $23.36 | 330,800 | — | — |
| 2013-04-29 | $21.12 | $23.60 | 61,400 | — | — |
| 2013-04-26 | $21.31 | $23.81 | 112,900 | — | — |
| 2013-04-25 | $21.31 | $23.81 | 73,500 | — | — |
| 2013-04-24 | $20.97 | $23.43 | 54,600 | — | — |
| 2013-04-23 | $20.93 | $23.39 | 148,400 | — | — |
| 2013-04-22 | $20.66 | $23.09 | 125,000 | — | — |
| 2013-04-19 | $20.83 | $23.28 | 90,300 | — | — |
| 2013-04-18 | $20.46 | $22.86 | 140,900 | — | — |
| 2013-04-17 | $20.71 | $23.14 | 127,500 | — | — |
| 2013-04-16 | $21.87 | $24.44 | 98,500 | — | — |
| 2013-04-15 | $21.70 | $24.25 | 139,100 | — | — |
| 2013-04-12 | $23.45 | $26.21 | 116,100 | — | — |
| 2013-04-11 | $23.47 | $26.23 | 111,500 | — | — |
| 2013-04-10 | $23.20 | $25.93 | 185,300 | — | — |
| 2013-04-09 | $22.71 | $25.38 | 111,200 | — | — |
| 2013-04-08 | $22.78 | $25.46 | 118,600 | — | — |
| 2013-04-05 | $22.61 | $25.27 | 109,700 | — | — |
| 2013-04-04 | $22.76 | $25.44 | 125,900 | — | — |
| 2013-04-03 | $22.97 | $25.67 | 159,200 | — | — |
| 2013-04-02 | $23.74 | $26.53 | 130,700 | — | — |
| 2013-04-01 | $23.88 | $26.69 | 200,000 | — | — |
| 2013-03-28 | $23.94 | $26.75 | 129,200 | — | — |
| 2013-03-27 | $24.00 | $26.82 | 87,500 | — | — |
| 2013-03-26 | $24.13 | $26.97 | 97,200 | — | — |
| 2013-03-25 | $24.18 | $27.02 | 173,600 | — | — |
| 2013-03-22 | $24.42 | $27.29 | 201,800 | — | — |
| 2013-03-21 | $23.86 | $26.66 | 204,900 | — | — |
| 2013-03-20 | $23.90 | $26.71 | 147,200 | — | — |
| 2013-03-19 | $23.49 | $26.25 | 104,600 | — | — |
| 2013-03-18 | $23.60 | $26.37 | 97,800 | — | — |
| 2013-03-15 | $23.73 | $26.52 | 330,000 | — | — |
| 2013-03-14 | $23.39 | $26.14 | 184,500 | — | — |
| 2013-03-13 | $23.45 | $25.87 | 177,600 | — | — |
| 2013-03-12 | $23.48 | $25.90 | 324,800 | — | — |
| 2013-03-11 | $23.70 | $26.15 | 251,600 | — | — |
| 2013-03-08 | $23.22 | $25.62 | 283,200 | — | — |
| 2013-03-07 | $22.51 | $24.83 | 408,700 | — | — |
| 2013-03-06 | $22.05 | $24.33 | 152,000 | — | — |
| 2013-03-05 | $22.00 | $24.27 | 363,200 | — | — |
| 2013-03-04 | $22.00 | $24.27 | 195,200 | — | — |
| 2013-03-01 | $22.11 | $24.39 | 243,100 | — | — |
| 2013-02-28 | $21.75 | $24.00 | 212,400 | — | — |
| 2013-02-27 | $21.48 | $23.70 | 133,300 | — | — |
| 2013-02-26 | $21.13 | $23.31 | 128,400 | — | — |
| 2013-02-25 | $20.59 | $22.72 | 109,900 | — | — |
| 2013-02-22 | $20.77 | $22.91 | 106,800 | — | — |
| 2013-02-21 | $20.69 | $22.83 | 100,900 | — | — |
| 2013-02-20 | $21.48 | $23.70 | 185,800 | — | — |
| 2013-02-19 | $21.75 | $24.00 | 250,200 | — | — |
| 2013-02-15 | $21.69 | $23.93 | 136,300 | — | — |
| 2013-02-14 | $21.00 | $23.17 | 78,400 | — | — |
| 2013-02-13 | $21.14 | $23.32 | 121,000 | — | — |
| 2013-02-12 | $21.65 | $23.89 | 131,500 | — | — |
| 2013-02-11 | $21.82 | $24.07 | 88,200 | — | — |
| 2013-02-08 | $21.17 | $23.36 | 93,200 | — | — |
| 2013-02-07 | $21.36 | $23.57 | 87,200 | — | — |
| 2013-02-06 | $21.65 | $23.89 | 72,200 | — | — |
| 2013-02-05 | $21.77 | $24.02 | 101,300 | — | — |
| 2013-02-04 | $21.59 | $23.82 | 124,300 | — | — |
| 2013-02-01 | $21.80 | $24.05 | 166,200 | — | — |
| 2013-01-31 | $21.70 | $23.94 | 132,900 | — | — |
| 2013-01-30 | $21.38 | $23.59 | 201,400 | — | — |
| 2013-01-29 | $22.00 | $24.27 | 129,300 | — | — |
| 2013-01-28 | $21.99 | $24.26 | 102,100 | — | — |
| 2013-01-25 | $21.87 | $24.13 | 173,700 | — | — |
| 2013-01-24 | $22.20 | $24.49 | 235,000 | — | — |
| 2013-01-23 | $22.04 | $24.32 | 246,200 | — | — |
| 2013-01-22 | $21.90 | $24.16 | 209,300 | — | — |
| 2013-01-18 | $21.76 | $24.01 | 296,900 | — | — |
| 2013-01-17 | $21.50 | $23.72 | 141,500 | — | — |
| 2013-01-16 | $21.27 | $23.47 | 123,400 | — | — |
| 2013-01-15 | $21.59 | $23.82 | 161,800 | — | — |
| 2013-01-14 | $21.41 | $23.62 | 138,400 | — | — |
| 2013-01-11 | $20.91 | $23.07 | 139,000 | — | — |
| 2013-01-10 | $20.15 | $22.23 | 114,700 | — | — |
| 2013-01-09 | $20.25 | $22.34 | 81,700 | — | — |
| 2013-01-08 | $20.22 | $22.31 | 66,400 | — | — |
| 2013-01-07 | $20.82 | $22.97 | 165,300 | — | — |
| 2013-01-04 | $21.37 | $23.58 | 114,200 | — | — |
| 2013-01-03 | $21.26 | $23.45 | 176,200 | — | — |
| 2013-01-02 | $21.23 | $23.42 | 286,700 | — | — |