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
- 1997-11-12 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 | $24.48 | $28.74 | 275,900 | — | — |
| 2013-12-30 | $24.49 | $28.75 | 226,100 | — | — |
| 2013-12-27 | $24.57 | $28.85 | 209,100 | — | — |
| 2013-12-26 | $24.64 | $28.93 | 147,800 | — | — |
| 2013-12-24 | $24.65 | $28.94 | 76,300 | — | — |
| 2013-12-23 | $24.69 | $28.99 | 314,300 | — | — |
| 2013-12-20 | $24.66 | $28.95 | 675,800 | — | — |
| 2013-12-19 | $24.46 | $28.72 | 390,100 | — | — |
| 2013-12-18 | $24.10 | $28.30 | 731,000 | — | — |
| 2013-12-17 | $24.01 | $28.19 | 517,200 | — | — |
| 2013-12-16 | $23.99 | $28.17 | 224,200 | — | — |
| 2013-12-13 | $23.89 | $28.05 | 233,200 | — | — |
| 2013-12-12 | $23.79 | $27.93 | 296,200 | — | — |
| 2013-12-11 | $23.78 | $27.92 | 233,100 | — | — |
| 2013-12-10 | $23.86 | $27.98 | 197,400 | — | — |
| 2013-12-09 | $23.89 | $28.02 | 151,600 | — | — |
| 2013-12-06 | $23.98 | $28.12 | 211,400 | — | — |
| 2013-12-05 | $23.62 | $27.70 | 190,200 | — | — |
| 2013-12-04 | $23.26 | $27.28 | 175,500 | — | — |
| 2013-12-03 | $23.01 | $26.99 | 230,600 | — | — |
| 2013-12-02 | $23.16 | $27.16 | 773,400 | — | — |
| 2013-11-29 | $23.72 | $27.82 | 116,300 | — | — |
| 2013-11-27 | $23.33 | $27.36 | 179,600 | — | — |
| 2013-11-26 | $23.16 | $27.16 | 202,600 | — | — |
| 2013-11-25 | $23.10 | $27.09 | 280,100 | — | — |
| 2013-11-22 | $22.90 | $26.86 | 316,400 | — | — |
| 2013-11-21 | $22.96 | $26.93 | 289,500 | — | — |
| 2013-11-20 | $23.18 | $27.19 | 121,000 | — | — |
| 2013-11-19 | $23.07 | $27.06 | 376,300 | — | — |
| 2013-11-18 | $23.34 | $27.37 | 272,500 | — | — |
| 2013-11-15 | $23.38 | $27.42 | 271,800 | — | — |
| 2013-11-14 | $22.85 | $26.80 | 283,500 | — | — |
| 2013-11-13 | $23.36 | $27.40 | 351,200 | — | — |
| 2013-11-12 | $23.04 | $27.02 | 440,400 | — | — |
| 2013-11-11 | $22.50 | $26.39 | 593,200 | — | — |
| 2013-11-08 | $21.83 | $25.60 | 698,100 | — | — |
| 2013-11-07 | $22.18 | $26.01 | 344,100 | — | — |
| 2013-11-06 | $22.39 | $26.26 | 264,200 | — | — |
| 2013-11-05 | $22.51 | $26.40 | 481,000 | — | — |
| 2013-11-04 | $22.48 | $26.37 | 400,700 | — | — |
| 2013-11-01 | $21.80 | $25.57 | 531,600 | — | — |
| 2013-10-31 | $22.28 | $26.13 | 204,400 | — | — |
| 2013-10-30 | $22.23 | $26.07 | 334,900 | — | — |
| 2013-10-29 | $22.17 | $26.00 | 441,100 | — | — |
| 2013-10-28 | $22.07 | $25.88 | 263,500 | — | — |
| 2013-10-25 | $21.78 | $25.54 | 624,500 | — | — |
| 2013-10-24 | $22.15 | $25.98 | 622,800 | — | — |
| 2013-10-23 | $22.54 | $26.44 | 564,600 | — | — |
| 2013-10-22 | $23.16 | $27.16 | 686,800 | — | — |
| 2013-10-21 | $24.29 | $28.49 | 937,300 | — | — |
| 2013-10-18 | $23.84 | $27.96 | 504,400 | — | — |
| 2013-10-17 | $23.09 | $27.08 | 365,100 | — | — |
| 2013-10-16 | $22.95 | $26.92 | 216,700 | — | — |
| 2013-10-15 | $22.67 | $26.59 | 386,200 | — | — |
| 2013-10-14 | $23.35 | $27.39 | 401,100 | — | — |
| 2013-10-11 | $22.88 | $26.83 | 309,400 | — | — |
| 2013-10-10 | $22.50 | $26.39 | 353,100 | — | — |
| 2013-10-09 | $22.07 | $25.88 | 508,800 | — | — |
| 2013-10-08 | $22.59 | $26.49 | 396,900 | — | — |
| 2013-10-07 | $23.85 | $27.97 | 417,200 | — | — |
| 2013-10-04 | $24.12 | $28.29 | 291,100 | — | — |
| 2013-10-03 | $24.12 | $28.29 | 421,200 | — | — |
| 2013-10-02 | $24.50 | $28.73 | 233,200 | — | — |
| 2013-10-01 | $24.25 | $28.44 | 273,000 | — | — |
| 2013-09-30 | $23.80 | $27.91 | 308,300 | — | — |
| 2013-09-27 | $23.62 | $27.70 | 162,400 | — | — |
| 2013-09-26 | $23.61 | $27.69 | 315,200 | — | — |
| 2013-09-25 | $23.54 | $27.61 | 417,100 | — | — |
| 2013-09-24 | $23.71 | $27.81 | 313,200 | — | — |
| 2013-09-23 | $23.80 | $27.91 | 402,400 | — | — |
| 2013-09-20 | $23.82 | $27.94 | 616,900 | — | — |
| 2013-09-19 | $24.37 | $28.58 | 232,500 | — | — |
| 2013-09-18 | $24.60 | $28.85 | 237,900 | — | — |
| 2013-09-17 | $24.03 | $28.18 | 205,100 | — | — |
| 2013-09-16 | $23.86 | $27.98 | 159,900 | — | — |
| 2013-09-13 | $24.15 | $28.32 | 555,300 | — | — |
| 2013-09-12 | $23.94 | $28.08 | 320,600 | — | — |
| 2013-09-11 | $24.26 | $28.45 | 477,100 | — | — |
| 2013-09-10 | $24.22 | $28.38 | 360,500 | — | — |
| 2013-09-09 | $23.53 | $27.57 | 309,700 | — | — |
| 2013-09-06 | $22.96 | $26.90 | 208,400 | — | — |
| 2013-09-05 | $23.33 | $27.33 | 482,400 | — | — |
| 2013-09-04 | $22.55 | $26.42 | 388,400 | — | — |
| 2013-09-03 | $22.19 | $26.00 | 441,700 | — | — |
| 2013-08-30 | $21.79 | $25.53 | 308,600 | — | — |
| 2013-08-29 | $22.23 | $26.05 | 265,600 | — | — |
| 2013-08-28 | $22.06 | $25.85 | 340,500 | — | — |
| 2013-08-27 | $21.94 | $25.71 | 565,500 | — | — |
| 2013-08-26 | $22.68 | $26.57 | 216,500 | — | — |
| 2013-08-23 | $23.03 | $26.98 | 256,900 | — | — |
| 2013-08-22 | $23.22 | $27.21 | 224,300 | — | — |
| 2013-08-21 | $23.37 | $27.38 | 440,500 | — | — |
| 2013-08-20 | $23.90 | $28.00 | 260,000 | — | — |
| 2013-08-19 | $23.58 | $27.63 | 318,700 | — | — |
| 2013-08-16 | $23.70 | $27.77 | 279,600 | — | — |
| 2013-08-15 | $24.07 | $28.20 | 551,800 | — | — |
| 2013-08-14 | $24.15 | $28.30 | 447,500 | — | — |
| 2013-08-13 | $23.74 | $27.81 | 249,000 | — | — |
| 2013-08-12 | $23.55 | $27.59 | 272,300 | — | — |
| 2013-08-09 | $23.14 | $27.11 | 307,400 | — | — |
| 2013-08-08 | $23.00 | $26.95 | 410,600 | — | — |
| 2013-08-07 | $22.32 | $26.15 | 296,000 | — | — |
| 2013-08-06 | $22.70 | $26.60 | 187,700 | — | — |
| 2013-08-05 | $22.47 | $26.33 | 339,500 | — | — |
| 2013-08-02 | $23.36 | $27.37 | 345,700 | — | — |
| 2013-08-01 | $22.86 | $26.78 | 615,800 | — | — |
| 2013-07-31 | $22.14 | $25.94 | 256,200 | — | — |
| 2013-07-30 | $22.03 | $25.81 | 205,100 | — | — |
| 2013-07-29 | $21.88 | $25.64 | 703,700 | — | — |
| 2013-07-26 | $22.18 | $25.99 | 222,200 | — | — |
| 2013-07-25 | $22.30 | $26.13 | 343,300 | — | — |
| 2013-07-24 | $22.27 | $26.09 | 592,500 | — | — |
| 2013-07-23 | $22.58 | $26.46 | 473,600 | — | — |
| 2013-07-22 | $22.73 | $26.63 | 227,200 | — | — |
| 2013-07-19 | $22.42 | $26.27 | 193,600 | — | — |
| 2013-07-18 | $22.83 | $26.75 | 254,600 | — | — |
| 2013-07-17 | $23.15 | $27.12 | 267,600 | — | — |
| 2013-07-16 | $22.82 | $26.74 | 335,600 | — | — |
| 2013-07-15 | $23.10 | $27.06 | 206,200 | — | — |
| 2013-07-12 | $22.62 | $26.50 | 193,200 | — | — |
| 2013-07-11 | $22.65 | $26.54 | 225,100 | — | — |
| 2013-07-10 | $22.41 | $26.26 | 234,400 | — | — |
| 2013-07-09 | $22.70 | $26.60 | 278,400 | — | — |
| 2013-07-08 | $22.31 | $26.14 | 994,700 | — | — |
| 2013-07-05 | $21.70 | $25.42 | 239,400 | — | — |
| 2013-07-03 | $21.48 | $25.17 | 134,300 | — | — |
| 2013-07-02 | $21.19 | $24.83 | 207,800 | — | — |
| 2013-07-01 | $21.38 | $25.05 | 173,800 | — | — |
| 2013-06-28 | $21.14 | $24.77 | 721,600 | — | — |
| 2013-06-27 | $21.19 | $24.83 | 164,300 | — | — |
| 2013-06-26 | $20.95 | $24.55 | 256,200 | — | — |
| 2013-06-25 | $20.41 | $23.91 | 275,600 | — | — |
| 2013-06-24 | $20.11 | $23.56 | 485,200 | — | — |
| 2013-06-21 | $20.44 | $23.95 | 763,400 | — | — |
| 2013-06-20 | $20.87 | $24.45 | 415,900 | — | — |
| 2013-06-19 | $21.85 | $25.60 | 260,100 | — | — |
| 2013-06-18 | $21.80 | $25.54 | 341,600 | — | — |
| 2013-06-17 | $21.61 | $25.32 | 437,700 | — | — |
| 2013-06-14 | $22.02 | $25.80 | 125,500 | — | — |
| 2013-06-13 | $22.64 | $26.53 | 156,100 | — | — |
| 2013-06-12 | $22.18 | $25.99 | 240,200 | — | — |
| 2013-06-11 | $22.76 | $26.64 | 148,300 | — | — |
| 2013-06-10 | $23.08 | $27.01 | 124,500 | — | — |
| 2013-06-07 | $23.00 | $26.92 | 333,000 | — | — |
| 2013-06-06 | $22.63 | $26.49 | 302,900 | — | — |
| 2013-06-05 | $22.56 | $26.40 | 785,600 | — | — |
| 2013-06-04 | $23.07 | $27.00 | 284,200 | — | — |
| 2013-06-03 | $23.10 | $27.04 | 341,300 | — | — |
| 2013-05-31 | $22.77 | $26.65 | 251,300 | — | — |
| 2013-05-30 | $23.07 | $27.00 | 398,300 | — | — |
| 2013-05-29 | $23.71 | $27.75 | 146,800 | — | — |
| 2013-05-28 | $23.90 | $27.97 | 184,500 | — | — |
| 2013-05-24 | $23.32 | $27.29 | 124,900 | — | — |
| 2013-05-23 | $23.09 | $27.02 | 130,300 | — | — |
| 2013-05-22 | $23.04 | $26.96 | 138,400 | — | — |
| 2013-05-21 | $23.56 | $27.57 | 121,200 | — | — |
| 2013-05-20 | $23.64 | $27.67 | 175,600 | — | — |
| 2013-05-17 | $23.60 | $27.62 | 243,500 | — | — |
| 2013-05-16 | $23.59 | $27.61 | 461,600 | — | — |
| 2013-05-15 | $23.70 | $27.74 | 190,800 | — | — |
| 2013-05-14 | $23.91 | $27.98 | 364,500 | — | — |
| 2013-05-13 | $23.07 | $27.00 | 122,000 | — | — |
| 2013-05-10 | $23.19 | $27.14 | 190,300 | — | — |
| 2013-05-09 | $23.30 | $27.27 | 153,500 | — | — |
| 2013-05-08 | $23.69 | $27.73 | 248,700 | — | — |
| 2013-05-07 | $23.73 | $27.77 | 302,600 | — | — |
| 2013-05-06 | $22.73 | $26.60 | 275,400 | — | — |
| 2013-05-03 | $22.48 | $26.31 | 281,700 | — | — |
| 2013-05-02 | $21.94 | $25.68 | 444,400 | — | — |
| 2013-05-01 | $21.50 | $25.16 | 461,300 | — | — |
| 2013-04-30 | $21.99 | $25.74 | 517,200 | — | — |
| 2013-04-29 | $21.73 | $25.43 | 355,900 | — | — |
| 2013-04-26 | $21.57 | $25.24 | 337,300 | — | — |
| 2013-04-25 | $21.94 | $25.68 | 292,900 | — | — |
| 2013-04-24 | $21.42 | $25.07 | 410,700 | — | — |
| 2013-04-23 | $21.24 | $24.86 | 574,900 | — | — |
| 2013-04-22 | $21.13 | $24.73 | 366,200 | — | — |
| 2013-04-19 | $20.87 | $24.43 | 726,100 | — | — |
| 2013-04-18 | $20.42 | $23.90 | 339,300 | — | — |
| 2013-04-17 | $20.75 | $24.28 | 620,600 | — | — |
| 2013-04-16 | $21.32 | $24.95 | 511,600 | — | — |
| 2013-04-15 | $21.49 | $25.15 | 760,400 | — | — |
| 2013-04-12 | $22.29 | $26.09 | 209,200 | — | — |
| 2013-04-11 | $22.44 | $26.26 | 395,300 | — | — |
| 2013-04-10 | $21.89 | $25.62 | 349,000 | — | — |
| 2013-04-09 | $21.48 | $25.14 | 339,000 | — | — |
| 2013-04-08 | $21.84 | $25.56 | 402,200 | — | — |
| 2013-04-05 | $21.51 | $25.17 | 688,200 | — | — |
| 2013-04-04 | $21.39 | $25.03 | 419,000 | — | — |
| 2013-04-03 | $21.39 | $25.03 | 545,800 | — | — |
| 2013-04-02 | $21.89 | $25.62 | 646,800 | — | — |
| 2013-04-01 | $22.05 | $25.81 | 690,300 | — | — |
| 2013-03-28 | $22.16 | $25.93 | 652,600 | — | — |
| 2013-03-27 | $22.71 | $26.58 | 307,200 | — | — |
| 2013-03-26 | $23.04 | $26.96 | 291,800 | — | — |
| 2013-03-25 | $23.22 | $27.18 | 348,500 | — | — |
| 2013-03-22 | $23.39 | $27.37 | 212,000 | — | — |
| 2013-03-21 | $23.13 | $27.07 | 585,800 | — | — |
| 2013-03-20 | $23.61 | $27.63 | 310,600 | — | — |
| 2013-03-19 | $23.20 | $27.15 | 488,900 | — | — |
| 2013-03-18 | $23.60 | $27.62 | 843,500 | — | — |
| 2013-03-15 | $24.35 | $28.50 | 358,200 | — | — |
| 2013-03-14 | $24.10 | $28.21 | 244,400 | — | — |
| 2013-03-13 | $23.89 | $27.96 | 355,500 | — | — |
| 2013-03-12 | $23.32 | $27.26 | 424,800 | — | — |
| 2013-03-11 | $23.34 | $27.29 | 342,900 | — | — |
| 2013-03-08 | $23.54 | $27.52 | 282,100 | — | — |
| 2013-03-07 | $23.02 | $26.91 | 330,800 | — | — |
| 2013-03-06 | $22.76 | $26.61 | 387,800 | — | — |
| 2013-03-05 | $22.59 | $26.41 | 288,000 | — | — |
| 2013-03-04 | $22.24 | $26.00 | 410,400 | — | — |
| 2013-03-01 | $22.28 | $26.05 | 403,700 | — | — |
| 2013-02-28 | $22.34 | $26.12 | 377,800 | — | — |
| 2013-02-27 | $22.32 | $26.09 | 242,300 | — | — |
| 2013-02-26 | $22.12 | $25.86 | 324,900 | — | — |
| 2013-02-25 | $21.94 | $25.65 | 426,500 | — | — |
| 2013-02-22 | $22.87 | $26.74 | 234,000 | — | — |
| 2013-02-21 | $22.84 | $26.70 | 324,300 | — | — |
| 2013-02-20 | $23.10 | $27.01 | 863,300 | — | — |
| 2013-02-19 | $23.82 | $27.85 | 829,100 | — | — |
| 2013-02-15 | $24.18 | $28.27 | 535,300 | — | — |
| 2013-02-14 | $24.59 | $28.75 | 277,800 | — | — |
| 2013-02-13 | $24.64 | $28.81 | 468,300 | — | — |
| 2013-02-12 | $24.83 | $29.03 | 245,600 | — | — |
| 2013-02-11 | $24.89 | $29.10 | 198,100 | — | — |
| 2013-02-08 | $25.02 | $29.25 | 250,800 | — | — |
| 2013-02-07 | $24.84 | $29.04 | 298,900 | — | — |
| 2013-02-06 | $25.15 | $29.40 | 299,700 | — | — |
| 2013-02-05 | $25.10 | $29.34 | 361,400 | — | — |
| 2013-02-04 | $24.48 | $28.62 | 348,200 | — | — |
| 2013-02-01 | $24.53 | $28.68 | 231,300 | — | — |
| 2013-01-31 | $24.27 | $28.37 | 652,900 | — | — |
| 2013-01-30 | $23.77 | $27.79 | 335,300 | — | — |
| 2013-01-29 | $24.33 | $28.44 | 448,000 | — | — |
| 2013-01-28 | $23.85 | $27.88 | 403,500 | — | — |
| 2013-01-25 | $23.69 | $27.70 | 266,400 | — | — |
| 2013-01-24 | $23.43 | $27.39 | 311,100 | — | — |
| 2013-01-23 | $23.42 | $27.38 | 222,300 | — | — |
| 2013-01-22 | $22.96 | $26.84 | 153,000 | — | — |
| 2013-01-18 | $23.11 | $27.02 | 161,900 | — | — |
| 2013-01-17 | $22.88 | $26.75 | 204,500 | — | — |
| 2013-01-16 | $22.67 | $26.50 | 218,800 | — | — |
| 2013-01-15 | $22.81 | $26.67 | 308,900 | — | — |
| 2013-01-14 | $22.03 | $25.76 | 240,100 | — | — |
| 2013-01-11 | $22.43 | $26.22 | 249,500 | — | — |
| 2013-01-10 | $22.45 | $26.25 | 235,000 | — | — |
| 2013-01-09 | $22.71 | $26.55 | 303,900 | — | — |
| 2013-01-08 | $22.60 | $26.42 | 529,100 | — | — |
| 2013-01-07 | $22.57 | $26.39 | 273,700 | — | — |
| 2013-01-04 | $22.95 | $26.83 | 592,800 | — | — |
| 2013-01-03 | $22.23 | $25.99 | 308,100 | — | — |
| 2013-01-02 | $21.51 | $25.15 | 382,800 | — | — |