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
- 1998-07-22 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 | $24.54 | $34.28 | 14,500 | — | — |
| 2013-12-30 | $24.74 | $34.56 | 10,800 | — | — |
| 2013-12-27 | $24.81 | $34.66 | 11,300 | — | — |
| 2013-12-26 | $24.77 | $34.60 | 9,900 | — | — |
| 2013-12-24 | $24.38 | $34.06 | 6,400 | — | — |
| 2013-12-23 | $24.25 | $33.88 | 11,300 | — | — |
| 2013-12-20 | $24.06 | $33.61 | 80,000 | — | — |
| 2013-12-19 | $23.10 | $32.27 | 17,200 | — | — |
| 2013-12-18 | $23.85 | $33.32 | 22,400 | — | — |
| 2013-12-17 | $23.26 | $32.25 | 20,600 | — | — |
| 2013-12-16 | $23.21 | $32.18 | 14,200 | — | — |
| 2013-12-13 | $23.20 | $32.17 | 14,400 | — | — |
| 2013-12-12 | $23.18 | $32.14 | 35,800 | — | — |
| 2013-12-11 | $23.46 | $32.53 | 18,500 | — | — |
| 2013-12-10 | $24.14 | $33.47 | 16,500 | — | — |
| 2013-12-09 | $24.35 | $33.76 | 12,900 | — | — |
| 2013-12-06 | $24.15 | $33.48 | 18,600 | — | — |
| 2013-12-05 | $24.06 | $33.36 | 6,000 | — | — |
| 2013-12-04 | $24.05 | $33.34 | 10,600 | — | — |
| 2013-12-03 | $24.10 | $33.41 | 16,700 | — | — |
| 2013-12-02 | $23.90 | $33.14 | 12,600 | — | — |
| 2013-11-29 | $24.82 | $34.41 | 7,400 | — | — |
| 2013-11-27 | $24.80 | $34.38 | 14,400 | — | — |
| 2013-11-26 | $24.34 | $33.75 | 12,000 | — | — |
| 2013-11-25 | $24.31 | $33.70 | 24,600 | — | — |
| 2013-11-22 | $23.57 | $32.68 | 11,700 | — | — |
| 2013-11-21 | $23.32 | $32.33 | 19,900 | — | — |
| 2013-11-20 | $23.12 | $32.05 | 8,500 | — | — |
| 2013-11-19 | $23.18 | $32.14 | 11,700 | — | — |
| 2013-11-18 | $23.11 | $32.04 | 19,000 | — | — |
| 2013-11-15 | $23.10 | $32.03 | 32,400 | — | — |
| 2013-11-14 | $23.03 | $31.93 | 13,900 | — | — |
| 2013-11-13 | $23.14 | $32.08 | 39,200 | — | — |
| 2013-11-12 | $23.03 | $31.93 | 23,900 | — | — |
| 2013-11-11 | $23.13 | $32.07 | 31,100 | — | — |
| 2013-11-08 | $23.25 | $32.23 | 67,900 | — | — |
| 2013-11-07 | $23.15 | $32.10 | 69,800 | — | — |
| 2013-11-06 | $23.10 | $32.03 | 14,400 | — | — |
| 2013-11-05 | $22.93 | $31.79 | 26,600 | — | — |
| 2013-11-04 | $22.77 | $31.57 | 55,300 | — | — |
| 2013-11-01 | $23.00 | $31.89 | 53,200 | — | — |
| 2013-10-31 | $23.02 | $31.92 | 96,900 | — | — |
| 2013-10-30 | $23.01 | $31.90 | 26,900 | — | — |
| 2013-10-29 | $22.98 | $31.86 | 25,900 | — | — |
| 2013-10-28 | $22.89 | $31.74 | 41,000 | — | — |
| 2013-10-25 | $22.99 | $31.87 | 56,200 | — | — |
| 2013-10-24 | $23.63 | $32.76 | 28,200 | — | — |
| 2013-10-23 | $23.42 | $32.47 | 34,200 | — | — |
| 2013-10-22 | $23.67 | $32.82 | 95,600 | — | — |
| 2013-10-21 | $25.12 | $34.83 | 29,400 | — | — |
| 2013-10-18 | $25.20 | $34.94 | 56,500 | — | — |
| 2013-10-17 | $25.19 | $34.92 | 33,700 | — | — |
| 2013-10-16 | $25.19 | $34.92 | 31,500 | — | — |
| 2013-10-15 | $25.13 | $34.84 | 43,000 | — | — |
| 2013-10-14 | $25.24 | $34.99 | 27,400 | — | — |
| 2013-10-11 | $25.15 | $34.87 | 35,400 | — | — |
| 2013-10-10 | $25.27 | $35.03 | 37,300 | — | — |
| 2013-10-09 | $24.87 | $34.48 | 110,400 | — | — |
| 2013-10-08 | $27.15 | $37.64 | 19,900 | — | — |
| 2013-10-07 | $27.35 | $37.92 | 7,600 | — | — |
| 2013-10-04 | $27.64 | $38.32 | 16,600 | — | — |
| 2013-10-03 | $27.22 | $37.74 | 169,400 | — | — |
| 2013-10-02 | $27.55 | $38.20 | 45,000 | — | — |
| 2013-10-01 | $27.65 | $38.33 | 13,800 | — | — |
| 2013-09-30 | $27.55 | $38.20 | 38,200 | — | — |
| 2013-09-27 | $28.01 | $38.83 | 53,100 | — | — |
| 2013-09-26 | $27.66 | $38.35 | 19,300 | — | — |
| 2013-09-25 | $28.14 | $39.01 | 38,900 | — | — |
| 2013-09-24 | $27.61 | $38.28 | 14,000 | — | — |
| 2013-09-23 | $27.64 | $38.32 | 18,000 | — | — |
| 2013-09-20 | $27.25 | $37.78 | 57,000 | — | — |
| 2013-09-19 | $27.08 | $37.54 | 10,000 | — | — |
| 2013-09-18 | $27.31 | $37.86 | 14,400 | — | — |
| 2013-09-17 | $27.27 | $37.56 | 34,400 | — | — |
| 2013-09-16 | $27.20 | $37.47 | 21,300 | — | — |
| 2013-09-13 | $27.19 | $37.45 | 5,700 | — | — |
| 2013-09-12 | $27.11 | $37.34 | 9,300 | — | — |
| 2013-09-11 | $27.01 | $37.21 | 11,900 | — | — |
| 2013-09-10 | $27.22 | $37.49 | 16,700 | — | — |
| 2013-09-09 | $27.01 | $37.21 | 40,500 | — | — |
| 2013-09-06 | $26.86 | $37.00 | 9,400 | — | — |
| 2013-09-05 | $26.55 | $36.57 | 11,400 | — | — |
| 2013-09-04 | $26.69 | $36.76 | 11,800 | — | — |
| 2013-09-03 | $26.67 | $36.74 | 22,000 | — | — |
| 2013-08-30 | $26.41 | $36.38 | 60,500 | — | — |
| 2013-08-29 | $26.81 | $36.93 | 25,800 | — | — |
| 2013-08-28 | $26.66 | $36.72 | 18,600 | — | — |
| 2013-08-27 | $26.57 | $36.60 | 29,100 | — | — |
| 2013-08-26 | $27.10 | $37.33 | 20,100 | — | — |
| 2013-08-23 | $27.25 | $37.54 | 5,200 | — | — |
| 2013-08-22 | $27.44 | $37.80 | 11,000 | — | — |
| 2013-08-21 | $26.92 | $37.08 | 36,700 | — | — |
| 2013-08-20 | $27.19 | $37.45 | 19,400 | — | — |
| 2013-08-19 | $26.90 | $37.05 | 23,300 | — | — |
| 2013-08-16 | $27.17 | $37.43 | 21,400 | — | — |
| 2013-08-15 | $27.16 | $37.41 | 32,600 | — | — |
| 2013-08-14 | $27.38 | $37.72 | 35,600 | — | — |
| 2013-08-13 | $26.96 | $37.14 | 19,400 | — | — |
| 2013-08-12 | $26.99 | $37.18 | 29,100 | — | — |
| 2013-08-09 | $27.27 | $37.56 | 35,200 | — | — |
| 2013-08-08 | $27.53 | $37.92 | 22,500 | — | — |
| 2013-08-07 | $27.25 | $37.54 | 13,700 | — | — |
| 2013-08-06 | $27.05 | $37.26 | 10,000 | — | — |
| 2013-08-05 | $27.16 | $37.41 | 37,500 | — | — |
| 2013-08-02 | $26.66 | $36.72 | 5,800 | — | — |
| 2013-08-01 | $26.72 | $36.81 | 10,100 | — | — |
| 2013-07-31 | $26.17 | $36.05 | 30,400 | — | — |
| 2013-07-30 | $26.94 | $37.11 | 15,200 | — | — |
| 2013-07-29 | $27.30 | $37.61 | 28,300 | — | — |
| 2013-07-26 | $27.74 | $38.21 | 46,100 | — | — |
| 2013-07-25 | $27.63 | $38.06 | 23,800 | — | — |
| 2013-07-24 | $26.85 | $36.99 | 37,900 | — | — |
| 2013-07-23 | $26.81 | $36.93 | 22,100 | — | — |
| 2013-07-22 | $26.47 | $36.46 | 17,700 | — | — |
| 2013-07-19 | $26.03 | $35.86 | 35,600 | — | — |
| 2013-07-18 | $26.85 | $36.99 | 61,800 | — | — |
| 2013-07-17 | $27.19 | $37.45 | 47,800 | — | — |
| 2013-07-16 | $27.66 | $38.10 | 54,300 | — | — |
| 2013-07-15 | $27.98 | $38.54 | 44,000 | — | — |
| 2013-07-12 | $27.75 | $38.22 | 91,500 | — | — |
| 2013-07-11 | $24.29 | $33.46 | 17,900 | — | — |
| 2013-07-10 | $24.40 | $33.61 | 33,200 | — | — |
| 2013-07-09 | $24.62 | $33.91 | 12,700 | — | — |
| 2013-07-08 | $24.89 | $34.29 | 53,500 | — | — |
| 2013-07-05 | $24.71 | $34.04 | 34,900 | — | — |
| 2013-07-03 | $24.04 | $33.11 | 10,300 | — | — |
| 2013-07-02 | $23.68 | $32.62 | 33,800 | — | — |
| 2013-07-01 | $23.22 | $31.98 | 23,700 | — | — |
| 2013-06-28 | $21.92 | $30.19 | 116,900 | — | — |
| 2013-06-27 | $22.63 | $31.17 | 61,900 | — | — |
| 2013-06-26 | $22.28 | $30.69 | 8,700 | — | — |
| 2013-06-25 | $22.45 | $30.92 | 12,300 | — | — |
| 2013-06-24 | $22.78 | $31.38 | 22,700 | — | — |
| 2013-06-21 | $22.27 | $30.68 | 45,100 | — | — |
| 2013-06-20 | $22.11 | $30.46 | 16,900 | — | — |
| 2013-06-19 | $22.53 | $31.03 | 15,300 | — | — |
| 2013-06-18 | $23.26 | $31.80 | 23,200 | — | — |
| 2013-06-17 | $22.80 | $31.17 | 27,200 | — | — |
| 2013-06-14 | $22.79 | $31.16 | 11,800 | — | — |
| 2013-06-13 | $23.43 | $32.03 | 17,900 | — | — |
| 2013-06-12 | $23.05 | $31.51 | 9,400 | — | — |
| 2013-06-11 | $23.19 | $31.70 | 12,200 | — | — |
| 2013-06-10 | $23.62 | $32.29 | 23,000 | — | — |
| 2013-06-07 | $23.38 | $31.96 | 27,300 | — | — |
| 2013-06-06 | $23.19 | $31.70 | 55,500 | — | — |
| 2013-06-05 | $23.39 | $31.98 | 14,500 | — | — |
| 2013-06-04 | $24.02 | $32.84 | 26,900 | — | — |
| 2013-06-03 | $24.44 | $33.41 | 56,100 | — | — |
| 2013-05-31 | $23.81 | $32.55 | 27,100 | — | — |
| 2013-05-30 | $23.66 | $32.34 | 26,100 | — | — |
| 2013-05-29 | $23.55 | $32.19 | 9,200 | — | — |
| 2013-05-28 | $23.87 | $32.63 | 24,400 | — | — |
| 2013-05-24 | $23.58 | $32.24 | 50,200 | — | — |
| 2013-05-23 | $23.42 | $32.02 | 23,400 | — | — |
| 2013-05-22 | $23.17 | $31.67 | 22,800 | — | — |
| 2013-05-21 | $23.36 | $31.93 | 18,800 | — | — |
| 2013-05-20 | $23.39 | $31.98 | 99,500 | — | — |
| 2013-05-17 | $22.33 | $30.53 | 16,800 | — | — |
| 2013-05-16 | $22.26 | $30.43 | 11,500 | — | — |
| 2013-05-15 | $22.33 | $30.53 | 25,400 | — | — |
| 2013-05-14 | $22.00 | $30.08 | 24,700 | — | — |
| 2013-05-13 | $22.25 | $30.42 | 9,600 | — | — |
| 2013-05-10 | $22.07 | $30.17 | 17,200 | — | — |
| 2013-05-09 | $22.34 | $30.54 | 21,400 | — | — |
| 2013-05-08 | $22.39 | $30.61 | 18,500 | — | — |
| 2013-05-07 | $22.16 | $30.29 | 16,800 | — | — |
| 2013-05-06 | $21.99 | $30.06 | 5,800 | — | — |
| 2013-05-03 | $22.00 | $30.08 | 16,900 | — | — |
| 2013-05-02 | $21.84 | $29.86 | 17,500 | — | — |
| 2013-05-01 | $21.76 | $29.75 | 117,900 | — | — |
| 2013-04-30 | $22.20 | $30.35 | 25,500 | — | — |
| 2013-04-29 | $21.37 | $29.21 | 18,800 | — | — |
| 2013-04-26 | $20.71 | $28.31 | 26,900 | — | — |
| 2013-04-25 | $21.09 | $28.83 | 17,100 | — | — |
| 2013-04-24 | $21.31 | $29.13 | 22,900 | — | — |
| 2013-04-23 | $21.55 | $29.46 | 30,700 | — | — |
| 2013-04-22 | $21.67 | $29.62 | 56,700 | — | — |
| 2013-04-19 | $21.82 | $29.83 | 22,600 | — | — |
| 2013-04-18 | $21.39 | $29.24 | 62,300 | — | — |
| 2013-04-17 | $21.60 | $29.53 | 41,700 | — | — |
| 2013-04-16 | $21.89 | $29.92 | 19,600 | — | — |
| 2013-04-15 | $21.53 | $29.43 | 41,900 | — | — |
| 2013-04-12 | $21.82 | $29.83 | 13,800 | — | — |
| 2013-04-11 | $21.60 | $29.53 | 46,800 | — | — |
| 2013-04-10 | $21.77 | $29.76 | 22,800 | — | — |
| 2013-04-09 | $21.60 | $29.53 | 19,000 | — | — |
| 2013-04-08 | $21.83 | $29.84 | 37,100 | — | — |
| 2013-04-05 | $21.44 | $29.31 | 50,800 | — | — |
| 2013-04-04 | $22.43 | $30.66 | 23,600 | — | — |
| 2013-04-03 | $22.60 | $30.90 | 39,600 | — | — |
| 2013-04-02 | $22.73 | $31.07 | 24,800 | — | — |
| 2013-04-01 | $22.74 | $31.09 | 30,000 | — | — |
| 2013-03-28 | $22.64 | $30.95 | 18,000 | — | — |
| 2013-03-27 | $22.70 | $31.03 | 18,900 | — | — |
| 2013-03-26 | $22.72 | $31.06 | 13,100 | — | — |
| 2013-03-25 | $22.72 | $31.06 | 15,800 | — | — |
| 2013-03-22 | $22.61 | $30.91 | 33,900 | — | — |
| 2013-03-21 | $22.16 | $30.29 | 53,700 | — | — |
| 2013-03-20 | $22.54 | $30.81 | 27,100 | — | — |
| 2013-03-19 | $22.43 | $30.66 | 19,200 | — | — |
| 2013-03-18 | $22.39 | $30.61 | 33,200 | — | — |
| 2013-03-15 | $22.54 | $30.81 | 67,400 | — | — |
| 2013-03-14 | $22.11 | $30.23 | 20,200 | — | — |
| 2013-03-13 | $22.32 | $30.51 | 14,200 | — | — |
| 2013-03-12 | $22.51 | $30.55 | 26,600 | — | — |
| 2013-03-11 | $22.40 | $30.40 | 34,300 | — | — |
| 2013-03-08 | $22.42 | $30.42 | 13,900 | — | — |
| 2013-03-07 | $22.43 | $30.44 | 21,100 | — | — |
| 2013-03-06 | $22.54 | $30.59 | 22,700 | — | — |
| 2013-03-05 | $22.67 | $30.76 | 51,500 | — | — |
| 2013-03-04 | $22.13 | $30.03 | 49,000 | — | — |
| 2013-03-01 | $21.66 | $29.39 | 27,100 | — | — |
| 2013-02-28 | $21.64 | $29.37 | 35,400 | — | — |
| 2013-02-27 | $21.79 | $29.57 | 55,700 | — | — |
| 2013-02-26 | $20.66 | $28.04 | 125,100 | — | — |
| 2013-02-25 | $20.57 | $27.91 | 52,300 | — | — |
| 2013-02-22 | $21.47 | $29.14 | 40,900 | — | — |
| 2013-02-21 | $21.38 | $29.01 | 25,100 | — | — |
| 2013-02-20 | $21.75 | $29.52 | 36,800 | — | — |
| 2013-02-19 | $22.25 | $30.19 | 34,300 | — | — |
| 2013-02-15 | $22.27 | $30.22 | 27,300 | — | — |
| 2013-02-14 | $22.49 | $30.52 | 13,500 | — | — |
| 2013-02-13 | $22.50 | $30.53 | 24,300 | — | — |
| 2013-02-12 | $22.55 | $30.60 | 14,600 | — | — |
| 2013-02-11 | $22.07 | $29.95 | 27,900 | — | — |
| 2013-02-08 | $22.11 | $30.00 | 13,600 | — | — |
| 2013-02-07 | $22.31 | $30.28 | 20,800 | — | — |
| 2013-02-06 | $22.62 | $30.70 | 30,500 | — | — |
| 2013-02-05 | $22.99 | $31.20 | 35,600 | — | — |
| 2013-02-04 | $22.69 | $30.79 | 30,100 | — | — |
| 2013-02-01 | $22.75 | $30.87 | 66,400 | — | — |
| 2013-01-31 | $22.47 | $30.49 | 69,800 | — | — |
| 2013-01-30 | $21.96 | $29.80 | 73,400 | — | — |
| 2013-01-29 | $21.94 | $29.77 | 54,300 | — | — |
| 2013-01-28 | $21.62 | $29.34 | 86,200 | — | — |
| 2013-01-25 | $21.53 | $29.22 | 57,900 | — | — |
| 2013-01-24 | $22.03 | $29.90 | 28,700 | — | — |
| 2013-01-23 | $22.49 | $30.52 | 33,800 | — | — |
| 2013-01-22 | $23.02 | $31.24 | 109,800 | — | — |
| 2013-01-18 | $22.85 | $31.01 | 59,800 | — | — |
| 2013-01-17 | $22.56 | $30.61 | 34,100 | — | — |
| 2013-01-16 | $22.30 | $30.26 | 15,500 | — | — |
| 2013-01-15 | $22.23 | $30.17 | 23,700 | — | — |
| 2013-01-14 | $22.18 | $30.10 | 10,400 | — | — |
| 2013-01-11 | $22.08 | $29.96 | 26,600 | — | — |
| 2013-01-10 | $22.34 | $30.32 | 38,400 | — | — |
| 2013-01-09 | $22.42 | $30.42 | 17,500 | — | — |
| 2013-01-08 | $22.06 | $29.94 | 36,600 | — | — |
| 2013-01-07 | $22.26 | $30.21 | 48,600 | — | — |
| 2013-01-04 | $22.40 | $30.40 | 23,000 | — | — |
| 2013-01-03 | $22.26 | $30.21 | 36,200 | — | — |
| 2013-01-02 | $22.39 | $30.38 | 130,200 | — | — |