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
- 2005-04-06 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 | $26.62 | $28.16 | 49,600 | — | — |
| 2013-12-30 | $26.69 | $28.23 | 74,700 | — | — |
| 2013-12-27 | $26.72 | $28.26 | 141,700 | — | — |
| 2013-12-26 | $26.18 | $27.69 | 137,600 | — | — |
| 2013-12-24 | $25.51 | $26.98 | 46,900 | — | — |
| 2013-12-23 | $25.52 | $27.00 | 68,900 | — | — |
| 2013-12-20 | $25.41 | $26.88 | 119,400 | — | — |
| 2013-12-19 | $25.09 | $26.54 | 29,200 | — | — |
| 2013-12-18 | $25.19 | $26.65 | 83,400 | — | — |
| 2013-12-17 | $24.74 | $26.17 | 58,000 | — | — |
| 2013-12-16 | $24.62 | $26.04 | 68,200 | — | — |
| 2013-12-13 | $24.33 | $25.74 | 69,000 | — | — |
| 2013-12-12 | $24.35 | $25.76 | 174,800 | — | — |
| 2013-12-11 | $24.51 | $25.93 | 101,700 | — | — |
| 2013-12-10 | $24.90 | $26.34 | 181,800 | — | — |
| 2013-12-09 | $24.43 | $25.84 | 139,900 | — | — |
| 2013-12-06 | $23.12 | $24.46 | 37,900 | — | — |
| 2013-12-05 | $22.74 | $24.05 | 35,800 | — | — |
| 2013-12-04 | $22.88 | $24.20 | 53,700 | — | — |
| 2013-12-03 | $22.86 | $24.18 | 43,500 | — | — |
| 2013-12-02 | $23.05 | $24.38 | 51,200 | — | — |
| 2013-11-29 | $23.28 | $24.63 | 21,200 | — | — |
| 2013-11-27 | $23.12 | $24.46 | 60,000 | — | — |
| 2013-11-26 | $22.99 | $24.32 | 67,400 | — | — |
| 2013-11-25 | $23.12 | $24.46 | 52,100 | — | — |
| 2013-11-22 | $23.03 | $24.36 | 67,900 | — | — |
| 2013-11-21 | $23.16 | $24.50 | 60,500 | — | — |
| 2013-11-20 | $23.12 | $24.46 | 59,700 | — | — |
| 2013-11-19 | $23.26 | $24.54 | 138,200 | — | — |
| 2013-11-18 | $24.38 | $25.72 | 67,200 | — | — |
| 2013-11-15 | $24.94 | $26.31 | 68,000 | — | — |
| 2013-11-14 | $24.98 | $26.36 | 53,100 | — | — |
| 2013-11-13 | $24.97 | $26.35 | 90,200 | — | — |
| 2013-11-12 | $24.61 | $25.97 | 61,100 | — | — |
| 2013-11-11 | $24.67 | $26.03 | 56,400 | — | — |
| 2013-11-08 | $24.36 | $25.70 | 98,800 | — | — |
| 2013-11-07 | $23.81 | $25.12 | 105,900 | — | — |
| 2013-11-06 | $23.76 | $25.07 | 80,600 | — | — |
| 2013-11-05 | $23.74 | $25.05 | 78,500 | — | — |
| 2013-11-04 | $23.59 | $24.89 | 130,800 | — | — |
| 2013-11-01 | $22.33 | $23.56 | 131,200 | — | — |
| 2013-10-31 | $22.24 | $23.47 | 232,200 | — | — |
| 2013-10-30 | $23.16 | $24.44 | 141,300 | — | — |
| 2013-10-29 | $23.07 | $24.34 | 167,700 | — | — |
| 2013-10-28 | $22.99 | $24.26 | 95,600 | — | — |
| 2013-10-25 | $23.17 | $24.45 | 71,000 | — | — |
| 2013-10-24 | $23.32 | $24.60 | 108,700 | — | — |
| 2013-10-23 | $22.43 | $23.67 | 56,300 | — | — |
| 2013-10-22 | $22.55 | $23.79 | 116,500 | — | — |
| 2013-10-21 | $22.26 | $23.49 | 174,200 | — | — |
| 2013-10-18 | $22.09 | $23.31 | 50,100 | — | — |
| 2013-10-17 | $22.25 | $23.48 | 106,200 | — | — |
| 2013-10-16 | $21.92 | $23.13 | 77,300 | — | — |
| 2013-10-15 | $21.83 | $23.03 | 148,500 | — | — |
| 2013-10-14 | $21.69 | $22.88 | 60,100 | — | — |
| 2013-10-11 | $21.42 | $22.60 | 82,000 | — | — |
| 2013-10-10 | $21.00 | $22.16 | 53,400 | — | — |
| 2013-10-09 | $20.57 | $21.70 | 66,300 | — | — |
| 2013-10-08 | $20.49 | $21.62 | 64,800 | — | — |
| 2013-10-07 | $20.79 | $21.94 | 86,100 | — | — |
| 2013-10-04 | $20.52 | $21.65 | 106,600 | — | — |
| 2013-10-03 | $20.71 | $21.85 | 53,900 | — | — |
| 2013-10-02 | $21.11 | $22.27 | 87,700 | — | — |
| 2013-10-01 | $21.36 | $22.54 | 165,700 | — | — |
| 2013-09-30 | $20.68 | $21.82 | 113,300 | — | — |
| 2013-09-27 | $21.10 | $22.26 | 43,800 | — | — |
| 2013-09-26 | $21.10 | $22.26 | 75,600 | — | — |
| 2013-09-25 | $20.83 | $21.98 | 97,300 | — | — |
| 2013-09-24 | $21.21 | $22.38 | 99,100 | — | — |
| 2013-09-23 | $20.87 | $22.02 | 146,600 | — | — |
| 2013-09-20 | $21.08 | $22.24 | 170,700 | — | — |
| 2013-09-19 | $21.41 | $22.59 | 203,700 | — | — |
| 2013-09-18 | $21.47 | $22.65 | 234,000 | — | — |
| 2013-09-17 | $20.78 | $21.92 | 250,800 | — | — |
| 2013-09-16 | $19.30 | $20.36 | 103,900 | — | — |
| 2013-09-13 | $19.09 | $20.14 | 103,700 | — | — |
| 2013-09-12 | $18.69 | $19.72 | 82,500 | — | — |
| 2013-09-11 | $18.72 | $19.75 | 48,400 | — | — |
| 2013-09-10 | $18.60 | $19.62 | 102,700 | — | — |
| 2013-09-09 | $18.35 | $19.36 | 52,800 | — | — |
| 2013-09-06 | $18.04 | $19.03 | 74,600 | — | — |
| 2013-09-05 | $18.23 | $19.23 | 54,300 | — | — |
| 2013-09-04 | $18.18 | $19.18 | 148,200 | — | — |
| 2013-09-03 | $17.81 | $18.79 | 54,600 | — | — |
| 2013-08-30 | $17.98 | $18.97 | 64,500 | — | — |
| 2013-08-29 | $18.44 | $19.46 | 49,800 | — | — |
| 2013-08-28 | $18.24 | $19.24 | 80,100 | — | — |
| 2013-08-27 | $18.11 | $19.11 | 112,800 | — | — |
| 2013-08-26 | $18.29 | $19.30 | 60,900 | — | — |
| 2013-08-23 | $18.46 | $19.48 | 54,800 | — | — |
| 2013-08-22 | $18.71 | $19.74 | 50,500 | — | — |
| 2013-08-21 | $18.13 | $19.13 | 64,100 | — | — |
| 2013-08-20 | $18.41 | $19.36 | 117,500 | — | — |
| 2013-08-19 | $17.91 | $18.84 | 100,800 | — | — |
| 2013-08-16 | $17.98 | $18.91 | 198,900 | — | — |
| 2013-08-15 | $18.33 | $19.28 | 79,100 | — | — |
| 2013-08-14 | $18.74 | $19.71 | 81,500 | — | — |
| 2013-08-13 | $18.98 | $19.96 | 134,000 | — | — |
| 2013-08-12 | $19.42 | $20.42 | 127,800 | — | — |
| 2013-08-09 | $18.80 | $19.77 | 133,200 | — | — |
| 2013-08-08 | $19.35 | $20.35 | 158,900 | — | — |
| 2013-08-07 | $19.59 | $20.60 | 239,700 | — | — |
| 2013-08-06 | $19.89 | $20.92 | 441,300 | — | — |
| 2013-08-05 | $19.79 | $20.81 | 658,300 | — | — |
| 2013-08-02 | $18.10 | $19.03 | 110,300 | — | — |
| 2013-08-01 | $18.39 | $19.34 | 115,700 | — | — |
| 2013-07-31 | $18.21 | $19.15 | 107,800 | — | — |
| 2013-07-30 | $18.00 | $18.93 | 105,000 | — | — |
| 2013-07-29 | $17.60 | $18.51 | 122,100 | — | — |
| 2013-07-26 | $17.92 | $18.85 | 127,900 | — | — |
| 2013-07-25 | $17.73 | $18.65 | 238,100 | — | — |
| 2013-07-24 | $17.11 | $17.99 | 98,100 | — | — |
| 2013-07-23 | $17.11 | $17.99 | 56,400 | — | — |
| 2013-07-22 | $16.65 | $17.51 | 52,900 | — | — |
| 2013-07-19 | $16.83 | $17.70 | 64,100 | — | — |
| 2013-07-18 | $16.82 | $17.69 | 73,500 | — | — |
| 2013-07-17 | $16.53 | $17.38 | 123,900 | — | — |
| 2013-07-16 | $16.72 | $17.58 | 130,600 | — | — |
| 2013-07-15 | $17.06 | $17.94 | 83,400 | — | — |
| 2013-07-12 | $17.25 | $18.14 | 66,900 | — | — |
| 2013-07-11 | $17.30 | $18.19 | 68,000 | — | — |
| 2013-07-10 | $17.26 | $18.15 | 93,400 | — | — |
| 2013-07-09 | $17.36 | $18.26 | 115,800 | — | — |
| 2013-07-08 | $16.88 | $17.75 | 127,000 | — | — |
| 2013-07-05 | $17.09 | $17.97 | 144,400 | — | — |
| 2013-07-03 | $17.00 | $17.88 | 44,300 | — | — |
| 2013-07-02 | $17.01 | $17.89 | 80,600 | — | — |
| 2013-07-01 | $17.15 | $18.04 | 63,900 | — | — |
| 2013-06-28 | $16.99 | $17.87 | 240,200 | — | — |
| 2013-06-27 | $17.08 | $17.96 | 148,700 | — | — |
| 2013-06-26 | $17.25 | $18.14 | 62,200 | — | — |
| 2013-06-25 | $16.96 | $17.84 | 126,100 | — | — |
| 2013-06-24 | $16.94 | $17.81 | 128,400 | — | — |
| 2013-06-21 | $17.04 | $17.92 | 116,300 | — | — |
| 2013-06-20 | $17.13 | $18.01 | 73,800 | — | — |
| 2013-06-19 | $17.38 | $18.28 | 92,000 | — | — |
| 2013-06-18 | $17.30 | $18.19 | 100,000 | — | — |
| 2013-06-17 | $16.95 | $17.83 | 84,700 | — | — |
| 2013-06-14 | $17.05 | $17.93 | 86,600 | — | — |
| 2013-06-13 | $17.41 | $18.31 | 70,500 | — | — |
| 2013-06-12 | $17.27 | $18.16 | 42,200 | — | — |
| 2013-06-11 | $17.34 | $18.24 | 83,500 | — | — |
| 2013-06-10 | $17.85 | $18.77 | 47,900 | — | — |
| 2013-06-07 | $17.52 | $18.42 | 47,600 | — | — |
| 2013-06-06 | $17.63 | $18.54 | 93,700 | — | — |
| 2013-06-05 | $17.55 | $18.46 | 47,600 | — | — |
| 2013-06-04 | $17.72 | $18.64 | 92,200 | — | — |
| 2013-06-03 | $18.03 | $18.96 | 121,900 | — | — |
| 2013-05-31 | $18.14 | $19.08 | 77,500 | — | — |
| 2013-05-30 | $18.21 | $19.15 | 80,100 | — | — |
| 2013-05-29 | $17.97 | $18.90 | 157,900 | — | — |
| 2013-05-28 | $18.11 | $19.05 | 107,800 | — | — |
| 2013-05-24 | $17.64 | $18.55 | 67,100 | — | — |
| 2013-05-23 | $17.90 | $18.82 | 81,400 | — | — |
| 2013-05-22 | $17.84 | $18.76 | 105,800 | — | — |
| 2013-05-21 | $17.94 | $18.80 | 62,600 | — | — |
| 2013-05-20 | $17.78 | $18.64 | 115,600 | — | — |
| 2013-05-17 | $17.58 | $18.43 | 84,600 | — | — |
| 2013-05-16 | $17.69 | $18.54 | 65,700 | — | — |
| 2013-05-15 | $18.00 | $18.87 | 152,200 | — | — |
| 2013-05-14 | $18.04 | $18.91 | 112,700 | — | — |
| 2013-05-13 | $17.66 | $18.51 | 179,000 | — | — |
| 2013-05-10 | $18.27 | $19.15 | 168,000 | — | — |
| 2013-05-09 | $18.60 | $19.50 | 77,100 | — | — |
| 2013-05-08 | $18.82 | $19.73 | 73,600 | — | — |
| 2013-05-07 | $18.68 | $19.58 | 112,400 | — | — |
| 2013-05-06 | $18.64 | $19.54 | 119,400 | — | — |
| 2013-05-03 | $18.82 | $19.73 | 114,200 | — | — |
| 2013-05-02 | $18.86 | $19.77 | 286,300 | — | — |
| 2013-05-01 | $20.20 | $21.17 | 90,400 | — | — |
| 2013-04-30 | $20.88 | $21.89 | 32,700 | — | — |
| 2013-04-29 | $20.90 | $21.91 | 35,400 | — | — |
| 2013-04-26 | $20.96 | $21.97 | 69,700 | — | — |
| 2013-04-25 | $21.42 | $22.45 | 31,300 | — | — |
| 2013-04-24 | $21.60 | $22.64 | 18,300 | — | — |
| 2013-04-23 | $21.17 | $22.19 | 43,000 | — | — |
| 2013-04-22 | $20.46 | $21.44 | 41,900 | — | — |
| 2013-04-19 | $20.44 | $21.42 | 41,100 | — | — |
| 2013-04-18 | $20.54 | $21.53 | 53,000 | — | — |
| 2013-04-17 | $20.09 | $21.06 | 50,000 | — | — |
| 2013-04-16 | $20.51 | $21.50 | 59,300 | — | — |
| 2013-04-15 | $20.35 | $21.33 | 83,700 | — | — |
| 2013-04-12 | $21.30 | $22.33 | 32,100 | — | — |
| 2013-04-11 | $21.80 | $22.85 | 47,000 | — | — |
| 2013-04-10 | $21.98 | $23.04 | 89,300 | — | — |
| 2013-04-09 | $21.04 | $22.05 | 45,600 | — | — |
| 2013-04-08 | $21.00 | $22.01 | 55,200 | — | — |
| 2013-04-05 | $21.07 | $22.08 | 50,700 | — | — |
| 2013-04-04 | $21.09 | $22.11 | 142,200 | — | — |
| 2013-04-03 | $21.06 | $22.07 | 77,500 | — | — |
| 2013-04-02 | $21.28 | $22.30 | 78,600 | — | — |
| 2013-04-01 | $21.50 | $22.53 | 107,200 | — | — |
| 2013-03-28 | $21.82 | $22.87 | 96,000 | — | — |
| 2013-03-27 | $21.82 | $22.87 | 39,400 | — | — |
| 2013-03-26 | $21.76 | $22.81 | 49,200 | — | — |
| 2013-03-25 | $21.47 | $22.50 | 61,000 | — | — |
| 2013-03-22 | $21.37 | $22.40 | 65,300 | — | — |
| 2013-03-21 | $21.48 | $22.51 | 58,000 | — | — |
| 2013-03-20 | $21.76 | $22.81 | 47,900 | — | — |
| 2013-03-19 | $21.75 | $22.80 | 71,100 | — | — |
| 2013-03-18 | $21.88 | $22.93 | 115,400 | — | — |
| 2013-03-15 | $21.91 | $22.96 | 118,100 | — | — |
| 2013-03-14 | $22.01 | $23.07 | 87,000 | — | — |
| 2013-03-13 | $21.56 | $22.60 | 44,900 | — | — |
| 2013-03-12 | $21.64 | $22.68 | 73,600 | — | — |
| 2013-03-11 | $22.07 | $23.13 | 98,500 | — | — |
| 2013-03-08 | $22.29 | $23.36 | 102,000 | — | — |
| 2013-03-07 | $21.80 | $22.85 | 44,100 | — | — |
| 2013-03-06 | $21.40 | $22.43 | 50,700 | — | — |
| 2013-03-05 | $21.30 | $22.33 | 65,500 | — | — |
| 2013-03-04 | $20.97 | $21.98 | 75,700 | — | — |
| 2013-03-01 | $21.10 | $22.12 | 50,600 | — | — |
| 2013-02-28 | $21.03 | $22.04 | 67,900 | — | — |
| 2013-02-27 | $21.01 | $22.02 | 48,400 | — | — |
| 2013-02-26 | $21.01 | $22.02 | 72,100 | — | — |
| 2013-02-25 | $21.29 | $22.31 | 95,300 | — | — |
| 2013-02-22 | $22.12 | $23.18 | 99,100 | — | — |
| 2013-02-21 | $21.51 | $22.55 | 179,300 | — | — |
| 2013-02-20 | $22.35 | $23.43 | 380,400 | — | — |
| 2013-02-19 | $24.59 | $25.71 | 144,600 | — | — |
| 2013-02-15 | $24.05 | $25.15 | 60,400 | — | — |
| 2013-02-14 | $24.40 | $25.51 | 55,000 | — | — |
| 2013-02-13 | $23.79 | $24.87 | 104,700 | — | — |
| 2013-02-12 | $23.17 | $24.23 | 87,200 | — | — |
| 2013-02-11 | $23.05 | $24.10 | 114,300 | — | — |
| 2013-02-08 | $23.56 | $24.63 | 50,100 | — | — |
| 2013-02-07 | $23.65 | $24.73 | 79,400 | — | — |
| 2013-02-06 | $23.93 | $25.02 | 70,200 | — | — |
| 2013-02-05 | $24.41 | $25.52 | 59,500 | — | — |
| 2013-02-04 | $24.10 | $25.20 | 48,500 | — | — |
| 2013-02-01 | $24.92 | $26.06 | 77,100 | — | — |
| 2013-01-31 | $24.79 | $25.92 | 56,100 | — | — |
| 2013-01-30 | $24.28 | $25.39 | 61,500 | — | — |
| 2013-01-29 | $24.95 | $26.09 | 64,100 | — | — |
| 2013-01-28 | $24.78 | $25.91 | 105,800 | — | — |
| 2013-01-25 | $24.81 | $25.94 | 74,200 | — | — |
| 2013-01-24 | $24.45 | $25.56 | 84,200 | — | — |
| 2013-01-23 | $24.34 | $25.45 | 109,700 | — | — |
| 2013-01-22 | $24.53 | $25.65 | 77,000 | — | — |
| 2013-01-18 | $24.32 | $25.43 | 60,000 | — | — |
| 2013-01-17 | $24.74 | $25.87 | 58,900 | — | — |
| 2013-01-16 | $24.24 | $25.34 | 112,900 | — | — |
| 2013-01-15 | $24.66 | $25.78 | 33,600 | — | — |
| 2013-01-14 | $24.40 | $25.51 | 70,000 | — | — |
| 2013-01-11 | $24.28 | $25.39 | 76,000 | — | — |
| 2013-01-10 | $24.13 | $25.23 | 76,600 | — | — |
| 2013-01-09 | $24.15 | $25.25 | 54,400 | — | — |
| 2013-01-08 | $24.17 | $25.27 | 156,400 | — | — |
| 2013-01-07 | $23.37 | $24.44 | 82,700 | — | — |
| 2013-01-04 | $23.77 | $24.85 | 53,300 | — | — |
| 2013-01-03 | $23.63 | $24.71 | 70,400 | — | — |
| 2013-01-02 | $23.74 | $24.82 | 130,400 | — | — |