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
- 2011-05-11 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 | $24.32 | $26.87 | 346,900 | — | — |
| 2013-12-30 | $24.31 | $26.86 | 456,100 | — | — |
| 2013-12-27 | $24.40 | $26.96 | 318,100 | — | — |
| 2013-12-26 | $24.59 | $26.91 | 394,700 | — | — |
| 2013-12-24 | $24.54 | $26.85 | 197,600 | — | — |
| 2013-12-23 | $24.61 | $26.93 | 804,600 | — | — |
| 2013-12-20 | $24.50 | $26.81 | 1,272,200 | — | — |
| 2013-12-19 | $24.34 | $26.63 | 1,051,600 | — | — |
| 2013-12-18 | $24.40 | $26.70 | 1,092,500 | — | — |
| 2013-12-17 | $23.74 | $25.98 | 821,300 | — | — |
| 2013-12-16 | $23.33 | $25.53 | 1,555,500 | — | — |
| 2013-12-13 | $22.82 | $24.97 | 738,100 | — | — |
| 2013-12-12 | $22.70 | $24.84 | 990,800 | — | — |
| 2013-12-11 | $22.74 | $24.88 | 889,800 | — | — |
| 2013-12-10 | $23.36 | $25.56 | 631,200 | — | — |
| 2013-12-09 | $23.51 | $25.73 | 628,200 | — | — |
| 2013-12-06 | $23.40 | $25.61 | 561,000 | — | — |
| 2013-12-05 | $23.24 | $25.43 | 653,100 | — | — |
| 2013-12-04 | $23.22 | $25.41 | 504,600 | — | — |
| 2013-12-03 | $23.29 | $25.49 | 732,200 | — | — |
| 2013-12-02 | $23.64 | $25.87 | 525,700 | — | — |
| 2013-11-29 | $24.14 | $26.42 | 344,200 | — | — |
| 2013-11-27 | $24.04 | $26.31 | 506,300 | — | — |
| 2013-11-26 | $23.81 | $26.05 | 668,800 | — | — |
| 2013-11-25 | $23.87 | $26.12 | 585,100 | — | — |
| 2013-11-22 | $23.87 | $26.12 | 474,800 | — | — |
| 2013-11-21 | $23.80 | $26.04 | 1,231,200 | — | — |
| 2013-11-20 | $23.65 | $25.88 | 967,400 | — | — |
| 2013-11-19 | $24.22 | $26.50 | 766,800 | — | — |
| 2013-11-18 | $24.58 | $26.90 | 399,300 | — | — |
| 2013-11-15 | $24.50 | $26.81 | 724,000 | — | — |
| 2013-11-14 | $24.53 | $26.84 | 335,800 | — | — |
| 2013-11-13 | $24.48 | $26.79 | 537,700 | — | — |
| 2013-11-12 | $24.31 | $26.60 | 321,000 | — | — |
| 2013-11-11 | $24.13 | $26.40 | 266,000 | — | — |
| 2013-11-08 | $24.11 | $26.38 | 529,700 | — | — |
| 2013-11-07 | $24.06 | $26.33 | 785,700 | — | — |
| 2013-11-06 | $24.97 | $27.32 | 333,000 | — | — |
| 2013-11-05 | $24.99 | $27.35 | 462,300 | — | — |
| 2013-11-04 | $25.35 | $27.74 | 549,500 | — | — |
| 2013-11-01 | $25.12 | $27.49 | 710,800 | — | — |
| 2013-10-31 | $25.26 | $27.64 | 745,100 | — | — |
| 2013-10-30 | $25.24 | $27.62 | 467,600 | — | — |
| 2013-10-29 | $25.37 | $27.76 | 622,500 | — | — |
| 2013-10-28 | $25.41 | $27.80 | 482,700 | — | — |
| 2013-10-25 | $25.27 | $27.65 | 589,600 | — | — |
| 2013-10-24 | $24.97 | $27.32 | 617,100 | — | — |
| 2013-10-23 | $24.86 | $27.20 | 736,000 | — | — |
| 2013-10-22 | $24.66 | $26.98 | 595,300 | — | — |
| 2013-10-21 | $24.54 | $26.85 | 494,500 | — | — |
| 2013-10-18 | $24.45 | $26.75 | 754,000 | — | — |
| 2013-10-17 | $24.27 | $26.56 | 1,118,400 | — | — |
| 2013-10-16 | $23.64 | $25.87 | 506,300 | — | — |
| 2013-10-15 | $23.61 | $25.84 | 432,300 | — | — |
| 2013-10-14 | $23.87 | $26.12 | 691,800 | — | — |
| 2013-10-11 | $23.84 | $26.09 | 724,300 | — | — |
| 2013-10-10 | $23.56 | $25.78 | 787,600 | — | — |
| 2013-10-09 | $23.21 | $25.40 | 436,100 | — | — |
| 2013-10-08 | $23.21 | $25.40 | 528,300 | — | — |
| 2013-10-07 | $23.52 | $25.74 | 537,400 | — | — |
| 2013-10-04 | $23.49 | $25.70 | 600,300 | — | — |
| 2013-10-03 | $23.57 | $25.79 | 542,800 | — | — |
| 2013-10-02 | $23.88 | $26.13 | 971,800 | — | — |
| 2013-10-01 | $23.82 | $26.07 | 916,200 | — | — |
| 2013-09-30 | $23.49 | $25.70 | 1,255,800 | — | — |
| 2013-09-27 | $23.87 | $26.12 | 581,900 | — | — |
| 2013-09-26 | $24.15 | $26.43 | 397,600 | — | — |
| 2013-09-25 | $24.27 | $26.33 | 768,900 | — | — |
| 2013-09-24 | $24.13 | $26.18 | 499,600 | — | — |
| 2013-09-23 | $24.23 | $26.29 | 600,000 | — | — |
| 2013-09-20 | $24.35 | $26.42 | 1,693,200 | — | — |
| 2013-09-19 | $24.23 | $26.29 | 1,310,000 | — | — |
| 2013-09-18 | $24.28 | $26.34 | 1,325,000 | — | — |
| 2013-09-17 | $23.89 | $25.92 | 365,600 | — | — |
| 2013-09-16 | $23.85 | $25.88 | 340,900 | — | — |
| 2013-09-13 | $23.78 | $25.80 | 428,900 | — | — |
| 2013-09-12 | $23.50 | $25.50 | 253,700 | — | — |
| 2013-09-11 | $23.66 | $25.67 | 315,800 | — | — |
| 2013-09-10 | $23.53 | $25.53 | 456,500 | — | — |
| 2013-09-09 | $23.32 | $25.30 | 591,200 | — | — |
| 2013-09-06 | $23.00 | $24.96 | 390,500 | — | — |
| 2013-09-05 | $22.92 | $24.87 | 266,400 | — | — |
| 2013-09-04 | $23.03 | $24.99 | 404,200 | — | — |
| 2013-09-03 | $22.94 | $24.89 | 457,200 | — | — |
| 2013-08-30 | $22.98 | $24.93 | 795,200 | — | — |
| 2013-08-29 | $23.24 | $25.22 | 732,800 | — | — |
| 2013-08-28 | $22.82 | $24.76 | 438,100 | — | — |
| 2013-08-27 | $22.75 | $24.68 | 425,700 | — | — |
| 2013-08-26 | $23.19 | $25.16 | 404,400 | — | — |
| 2013-08-23 | $23.04 | $25.00 | 970,600 | — | — |
| 2013-08-22 | $23.05 | $25.01 | 744,600 | — | — |
| 2013-08-21 | $23.08 | $25.04 | 1,000,100 | — | — |
| 2013-08-20 | $23.01 | $24.97 | 753,200 | — | — |
| 2013-08-19 | $22.64 | $24.56 | 840,100 | — | — |
| 2013-08-16 | $22.99 | $24.94 | 1,736,200 | — | — |
| 2013-08-15 | $23.89 | $25.92 | 1,238,800 | — | — |
| 2013-08-14 | $24.33 | $26.40 | 1,859,900 | — | — |
| 2013-08-13 | $24.32 | $26.39 | 3,331,400 | — | — |
| 2013-08-12 | $24.36 | $26.43 | 704,100 | — | — |
| 2013-08-09 | $24.32 | $26.39 | 692,200 | — | — |
| 2013-08-08 | $24.10 | $26.15 | 1,415,800 | — | — |
| 2013-08-07 | $23.91 | $25.94 | 1,290,500 | — | — |
| 2013-08-06 | $23.88 | $25.91 | 710,600 | — | — |
| 2013-08-05 | $23.87 | $25.90 | 456,800 | — | — |
| 2013-08-02 | $24.08 | $26.13 | 516,400 | — | — |
| 2013-08-01 | $24.13 | $26.18 | 1,226,700 | — | — |
| 2013-07-31 | $24.22 | $26.28 | 3,215,900 | — | — |
| 2013-07-30 | $24.64 | $26.73 | 1,044,200 | — | — |
| 2013-07-29 | $24.42 | $26.50 | 248,600 | — | — |
| 2013-07-26 | $24.04 | $26.08 | 835,400 | — | — |
| 2013-07-25 | $24.18 | $26.24 | 1,065,200 | — | — |
| 2013-07-24 | $24.09 | $26.14 | 584,000 | — | — |
| 2013-07-23 | $24.45 | $26.53 | 731,000 | — | — |
| 2013-07-22 | $24.52 | $26.60 | 450,100 | — | — |
| 2013-07-19 | $24.34 | $26.41 | 546,300 | — | — |
| 2013-07-18 | $24.00 | $26.04 | 597,800 | — | — |
| 2013-07-17 | $23.83 | $25.86 | 551,600 | — | — |
| 2013-07-16 | $23.54 | $25.54 | 737,100 | — | — |
| 2013-07-15 | $23.60 | $25.61 | 2,467,400 | — | — |
| 2013-07-12 | $23.45 | $25.44 | 567,600 | — | — |
| 2013-07-11 | $23.52 | $25.52 | 960,200 | — | — |
| 2013-07-10 | $23.23 | $25.20 | 665,600 | — | — |
| 2013-07-09 | $23.32 | $25.30 | 476,700 | — | — |
| 2013-07-08 | $22.90 | $24.85 | 481,200 | — | — |
| 2013-07-05 | $22.80 | $24.74 | 431,900 | — | — |
| 2013-07-03 | $22.78 | $24.72 | 474,600 | — | — |
| 2013-07-02 | $22.63 | $24.55 | 927,600 | — | — |
| 2013-07-01 | $22.48 | $24.39 | 883,500 | — | — |
| 2013-06-28 | $22.49 | $24.40 | 1,175,200 | — | — |
| 2013-06-27 | $22.52 | $24.43 | 788,600 | — | — |
| 2013-06-26 | $22.29 | $24.18 | 1,009,800 | — | — |
| 2013-06-25 | $22.01 | $23.66 | 1,642,000 | — | — |
| 2013-06-24 | $21.86 | $23.50 | 890,800 | — | — |
| 2013-06-21 | $22.12 | $23.78 | 1,529,500 | — | — |
| 2013-06-20 | $22.02 | $23.67 | 1,143,200 | — | — |
| 2013-06-19 | $22.78 | $24.49 | 389,000 | — | — |
| 2013-06-18 | $23.70 | $25.48 | 793,200 | — | — |
| 2013-06-17 | $23.51 | $25.27 | 762,500 | — | — |
| 2013-06-14 | $23.58 | $25.35 | 754,000 | — | — |
| 2013-06-13 | $23.58 | $25.35 | 687,800 | — | — |
| 2013-06-12 | $22.64 | $24.34 | 704,000 | — | — |
| 2013-06-11 | $23.02 | $24.74 | 475,000 | — | — |
| 2013-06-10 | $23.17 | $24.91 | 466,800 | — | — |
| 2013-06-07 | $23.41 | $25.16 | 533,400 | — | — |
| 2013-06-06 | $23.22 | $24.96 | 561,300 | — | — |
| 2013-06-05 | $22.71 | $24.41 | 576,800 | — | — |
| 2013-06-04 | $22.95 | $24.67 | 958,700 | — | — |
| 2013-06-03 | $23.53 | $25.29 | 920,600 | — | — |
| 2013-05-31 | $23.16 | $24.89 | 917,700 | — | — |
| 2013-05-30 | $23.34 | $25.09 | 461,300 | — | — |
| 2013-05-29 | $23.52 | $25.28 | 1,014,200 | — | — |
| 2013-05-28 | $23.48 | $25.24 | 895,800 | — | — |
| 2013-05-24 | $23.45 | $25.21 | 648,500 | — | — |
| 2013-05-23 | $23.39 | $25.14 | 1,197,100 | — | — |
| 2013-05-22 | $23.40 | $25.15 | 1,373,700 | — | — |
| 2013-05-21 | $23.65 | $25.42 | 683,200 | — | — |
| 2013-05-20 | $23.65 | $25.42 | 526,900 | — | — |
| 2013-05-17 | $23.64 | $25.41 | 602,600 | — | — |
| 2013-05-16 | $23.60 | $25.37 | 319,100 | — | — |
| 2013-05-15 | $23.59 | $25.36 | 1,031,600 | — | — |
| 2013-05-14 | $23.38 | $25.13 | 1,461,400 | — | — |
| 2013-05-13 | $23.28 | $25.02 | 355,500 | — | — |
| 2013-05-10 | $23.24 | $24.98 | 643,800 | — | — |
| 2013-05-09 | $23.07 | $24.80 | 822,400 | — | — |
| 2013-05-08 | $23.41 | $25.16 | 519,000 | — | — |
| 2013-05-07 | $23.31 | $25.06 | 1,066,100 | — | — |
| 2013-05-06 | $23.12 | $24.85 | 305,400 | — | — |
| 2013-05-03 | $23.13 | $24.86 | 538,000 | — | — |
| 2013-05-02 | $22.66 | $24.36 | 368,000 | — | — |
| 2013-05-01 | $22.60 | $24.29 | 761,700 | — | — |
| 2013-04-30 | $23.04 | $24.77 | 576,000 | — | — |
| 2013-04-29 | $22.49 | $24.17 | 276,600 | — | — |
| 2013-04-26 | $22.35 | $24.02 | 421,200 | — | — |
| 2013-04-25 | $22.51 | $24.20 | 330,400 | — | — |
| 2013-04-24 | $22.62 | $24.31 | 359,500 | — | — |
| 2013-04-23 | $22.61 | $24.30 | 365,000 | — | — |
| 2013-04-22 | $22.38 | $24.06 | 548,100 | — | — |
| 2013-04-19 | $22.28 | $23.95 | 484,000 | — | — |
| 2013-04-18 | $22.01 | $23.66 | 563,700 | — | — |
| 2013-04-17 | $22.27 | $23.94 | 718,100 | — | — |
| 2013-04-16 | $22.77 | $24.48 | 632,400 | — | — |
| 2013-04-15 | $22.44 | $24.12 | 667,100 | — | — |
| 2013-04-12 | $23.22 | $24.96 | 410,400 | — | — |
| 2013-04-11 | $23.15 | $24.88 | 416,800 | — | — |
| 2013-04-10 | $23.02 | $24.74 | 578,700 | — | — |
| 2013-04-09 | $22.70 | $24.40 | 495,600 | — | — |
| 2013-04-08 | $22.75 | $24.45 | 661,900 | — | — |
| 2013-04-05 | $22.48 | $24.16 | 640,700 | — | — |
| 2013-04-04 | $22.67 | $24.37 | 946,300 | — | — |
| 2013-04-03 | $22.47 | $24.15 | 997,900 | — | — |
| 2013-04-02 | $22.66 | $24.36 | 1,876,700 | — | — |
| 2013-04-01 | $22.52 | $24.21 | 947,300 | — | — |
| 2013-03-28 | $22.76 | $24.46 | 3,516,600 | — | — |
| 2013-03-27 | $22.46 | $24.14 | 1,282,900 | — | — |
| 2013-03-26 | $22.13 | $23.79 | 1,836,500 | — | — |
| 2013-03-25 | $21.97 | $23.40 | 1,259,100 | — | — |
| 2013-03-22 | $22.00 | $23.43 | 997,300 | — | — |
| 2013-03-21 | $21.89 | $23.31 | 1,592,400 | — | — |
| 2013-03-20 | $21.78 | $23.19 | 7,684,900 | — | — |
| 2013-03-19 | $22.13 | $23.57 | 323,600 | — | — |
| 2013-03-18 | $22.20 | $23.64 | 805,200 | — | — |
| 2013-03-15 | $22.14 | $23.58 | 1,489,500 | — | — |
| 2013-03-14 | $22.11 | $23.54 | 465,600 | — | — |
| 2013-03-13 | $21.93 | $23.35 | 382,600 | — | — |
| 2013-03-12 | $21.76 | $23.17 | 658,200 | — | — |
| 2013-03-11 | $21.81 | $23.22 | 612,500 | — | — |
| 2013-03-08 | $21.50 | $22.89 | 760,300 | — | — |
| 2013-03-07 | $21.60 | $23.00 | 323,800 | — | — |
| 2013-03-06 | $21.44 | $22.83 | 231,600 | — | — |
| 2013-03-05 | $21.70 | $23.11 | 361,700 | — | — |
| 2013-03-04 | $21.68 | $23.09 | 558,700 | — | — |
| 2013-03-01 | $21.60 | $23.00 | 475,800 | — | — |
| 2013-02-28 | $21.39 | $22.78 | 1,372,700 | — | — |
| 2013-02-27 | $21.14 | $22.51 | 755,800 | — | — |
| 2013-02-26 | $20.91 | $22.27 | 410,400 | — | — |
| 2013-02-25 | $20.73 | $22.07 | 491,300 | — | — |
| 2013-02-22 | $21.04 | $22.40 | 308,600 | — | — |
| 2013-02-21 | $20.64 | $21.98 | 469,400 | — | — |
| 2013-02-20 | $20.72 | $22.06 | 2,028,800 | — | — |
| 2013-02-19 | $21.00 | $22.36 | 332,300 | — | — |
| 2013-02-15 | $21.00 | $22.36 | 351,400 | — | — |
| 2013-02-14 | $21.00 | $22.36 | 468,500 | — | — |
| 2013-02-13 | $21.04 | $22.40 | 537,800 | — | — |
| 2013-02-12 | $21.06 | $22.43 | 511,700 | — | — |
| 2013-02-11 | $21.00 | $22.36 | 359,000 | — | — |
| 2013-02-08 | $20.95 | $22.31 | 1,048,600 | — | — |
| 2013-02-07 | $20.90 | $22.26 | 1,120,400 | — | — |
| 2013-02-06 | $20.86 | $22.21 | 1,746,900 | — | — |
| 2013-02-05 | $21.00 | $22.36 | 762,200 | — | — |
| 2013-02-04 | $20.64 | $21.98 | 487,600 | — | — |
| 2013-02-01 | $21.00 | $22.36 | 732,600 | — | — |
| 2013-01-31 | $20.91 | $22.27 | 445,300 | — | — |
| 2013-01-30 | $20.84 | $22.19 | 265,400 | — | — |
| 2013-01-29 | $21.09 | $22.46 | 385,300 | — | — |
| 2013-01-28 | $21.21 | $22.59 | 986,600 | — | — |
| 2013-01-25 | $21.26 | $22.64 | 376,900 | — | — |
| 2013-01-24 | $21.06 | $22.43 | 566,100 | — | — |
| 2013-01-23 | $21.02 | $22.38 | 714,300 | — | — |
| 2013-01-22 | $21.07 | $22.44 | 1,049,400 | — | — |
| 2013-01-18 | $20.80 | $22.15 | 886,700 | — | — |
| 2013-01-17 | $20.73 | $22.07 | 212,900 | — | — |
| 2013-01-16 | $20.45 | $21.78 | 278,600 | — | — |
| 2013-01-15 | $20.37 | $21.69 | 262,200 | — | — |
| 2013-01-14 | $20.45 | $21.78 | 164,900 | — | — |
| 2013-01-11 | $20.54 | $21.87 | 254,300 | — | — |
| 2013-01-10 | $20.47 | $21.80 | 281,300 | — | — |
| 2013-01-09 | $20.47 | $21.80 | 256,800 | — | — |
| 2013-01-08 | $20.30 | $21.62 | 244,500 | — | — |
| 2013-01-07 | $20.29 | $21.61 | 258,500 | — | — |
| 2013-01-04 | $20.28 | $21.60 | 424,400 | — | — |
| 2013-01-03 | $20.07 | $21.37 | 436,100 | — | — |
| 2013-01-02 | $20.00 | $21.30 | 850,700 | — | — |