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
- 2002-04-02 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 | $26.14 | $37.14 | 496,000 | — | — |
| 2013-12-30 | $26.19 | $37.21 | 205,600 | — | — |
| 2013-12-27 | $26.23 | $37.26 | 279,500 | — | — |
| 2013-12-26 | $26.20 | $37.22 | 357,600 | — | — |
| 2013-12-24 | $26.29 | $37.35 | 124,600 | — | — |
| 2013-12-23 | $26.40 | $37.51 | 230,100 | — | — |
| 2013-12-20 | $26.36 | $37.45 | 458,900 | — | — |
| 2013-12-19 | $25.84 | $36.71 | 201,700 | — | — |
| 2013-12-18 | $26.29 | $37.35 | 294,300 | — | — |
| 2013-12-17 | $26.00 | $36.94 | 410,900 | — | — |
| 2013-12-16 | $26.04 | $36.99 | 323,200 | — | — |
| 2013-12-13 | $25.71 | $36.53 | 347,700 | — | — |
| 2013-12-12 | $25.37 | $36.04 | 528,400 | — | — |
| 2013-12-11 | $25.59 | $36.35 | 197,600 | — | — |
| 2013-12-10 | $26.22 | $37.25 | 168,000 | — | — |
| 2013-12-09 | $26.33 | $37.41 | 183,400 | — | — |
| 2013-12-06 | $26.28 | $37.34 | 121,500 | — | — |
| 2013-12-05 | $26.09 | $37.07 | 139,500 | — | — |
| 2013-12-04 | $25.88 | $36.77 | 281,200 | — | — |
| 2013-12-03 | $26.07 | $37.04 | 238,400 | — | — |
| 2013-12-02 | $26.26 | $37.31 | 181,100 | — | — |
| 2013-11-29 | $26.68 | $37.90 | 117,800 | — | — |
| 2013-11-27 | $27.11 | $38.51 | 178,800 | — | — |
| 2013-11-26 | $26.74 | $37.99 | 816,700 | — | — |
| 2013-11-25 | $26.60 | $37.79 | 198,400 | — | — |
| 2013-11-22 | $26.66 | $37.88 | 253,000 | — | — |
| 2013-11-21 | $26.84 | $38.13 | 206,900 | — | — |
| 2013-11-20 | $26.20 | $37.22 | 304,200 | — | — |
| 2013-11-19 | $26.47 | $37.61 | 237,000 | — | — |
| 2013-11-18 | $26.57 | $37.75 | 241,800 | — | — |
| 2013-11-15 | $26.24 | $37.28 | 208,900 | — | — |
| 2013-11-14 | $25.91 | $36.81 | 104,200 | — | — |
| 2013-11-13 | $25.86 | $36.74 | 188,400 | — | — |
| 2013-11-12 | $25.97 | $36.41 | 129,100 | — | — |
| 2013-11-11 | $25.77 | $36.13 | 205,400 | — | — |
| 2013-11-08 | $25.71 | $36.05 | 338,300 | — | — |
| 2013-11-07 | $26.41 | $37.03 | 213,400 | — | — |
| 2013-11-06 | $26.90 | $37.72 | 181,100 | — | — |
| 2013-11-05 | $26.96 | $37.80 | 282,200 | — | — |
| 2013-11-04 | $27.12 | $38.02 | 276,600 | — | — |
| 2013-11-01 | $26.90 | $37.72 | 340,900 | — | — |
| 2013-10-31 | $26.90 | $37.72 | 222,800 | — | — |
| 2013-10-30 | $27.28 | $38.25 | 298,600 | — | — |
| 2013-10-29 | $27.33 | $38.32 | 520,600 | — | — |
| 2013-10-28 | $27.47 | $38.51 | 902,400 | — | — |
| 2013-10-25 | $27.27 | $38.23 | 312,700 | — | — |
| 2013-10-24 | $26.73 | $37.48 | 342,200 | — | — |
| 2013-10-23 | $26.19 | $36.72 | 656,400 | — | — |
| 2013-10-22 | $25.67 | $35.99 | 164,000 | — | — |
| 2013-10-21 | $25.27 | $35.43 | 219,300 | — | — |
| 2013-10-18 | $25.45 | $35.68 | 302,700 | — | — |
| 2013-10-17 | $25.20 | $35.33 | 424,900 | — | — |
| 2013-10-16 | $24.36 | $34.15 | 134,100 | — | — |
| 2013-10-15 | $23.91 | $33.52 | 199,700 | — | — |
| 2013-10-14 | $24.13 | $33.83 | 263,900 | — | — |
| 2013-10-11 | $23.96 | $33.59 | 162,200 | — | — |
| 2013-10-10 | $23.36 | $32.75 | 372,800 | — | — |
| 2013-10-09 | $22.79 | $31.95 | 238,100 | — | — |
| 2013-10-08 | $22.98 | $32.22 | 204,200 | — | — |
| 2013-10-07 | $23.14 | $32.44 | 242,900 | — | — |
| 2013-10-04 | $22.77 | $31.93 | 188,600 | — | — |
| 2013-10-03 | $23.03 | $32.29 | 159,900 | — | — |
| 2013-10-02 | $23.39 | $32.79 | 319,600 | — | — |
| 2013-10-01 | $23.76 | $33.31 | 435,500 | — | — |
| 2013-09-30 | $23.01 | $32.26 | 302,100 | — | — |
| 2013-09-27 | $23.18 | $32.50 | 181,100 | — | — |
| 2013-09-26 | $23.09 | $32.37 | 182,500 | — | — |
| 2013-09-25 | $23.26 | $32.61 | 161,200 | — | — |
| 2013-09-24 | $23.10 | $32.39 | 238,500 | — | — |
| 2013-09-23 | $23.51 | $32.96 | 211,900 | — | — |
| 2013-09-20 | $23.75 | $33.30 | 608,700 | — | — |
| 2013-09-19 | $23.70 | $33.23 | 471,000 | — | — |
| 2013-09-18 | $23.85 | $33.44 | 622,800 | — | — |
| 2013-09-17 | $22.49 | $31.53 | 519,800 | — | — |
| 2013-09-16 | $22.76 | $31.91 | 639,300 | — | — |
| 2013-09-13 | $22.26 | $31.21 | 244,800 | — | — |
| 2013-09-12 | $22.21 | $31.14 | 292,200 | — | — |
| 2013-09-11 | $22.40 | $31.41 | 253,800 | — | — |
| 2013-09-10 | $22.41 | $31.42 | 265,800 | — | — |
| 2013-09-09 | $22.65 | $31.76 | 141,900 | — | — |
| 2013-09-06 | $22.24 | $31.18 | 233,000 | — | — |
| 2013-09-05 | $21.73 | $30.47 | 153,700 | — | — |
| 2013-09-04 | $22.14 | $31.04 | 162,200 | — | — |
| 2013-09-03 | $21.88 | $30.68 | 194,200 | — | — |
| 2013-08-30 | $22.11 | $31.00 | 214,500 | — | — |
| 2013-08-29 | $22.51 | $31.56 | 186,500 | — | — |
| 2013-08-28 | $22.33 | $31.31 | 162,400 | — | — |
| 2013-08-27 | $22.52 | $31.57 | 173,200 | — | — |
| 2013-08-26 | $22.95 | $32.18 | 119,200 | — | — |
| 2013-08-23 | $23.03 | $32.29 | 164,600 | — | — |
| 2013-08-22 | $22.69 | $31.81 | 155,100 | — | — |
| 2013-08-21 | $22.86 | $32.05 | 205,300 | — | — |
| 2013-08-20 | $22.94 | $32.16 | 274,400 | — | — |
| 2013-08-19 | $22.18 | $31.10 | 671,300 | — | — |
| 2013-08-16 | $22.55 | $31.62 | 833,000 | — | — |
| 2013-08-15 | $23.91 | $33.52 | 364,200 | — | — |
| 2013-08-14 | $25.16 | $35.28 | 262,000 | — | — |
| 2013-08-13 | $25.03 | $35.09 | 333,600 | — | — |
| 2013-08-12 | $25.54 | $35.33 | 247,400 | — | — |
| 2013-08-09 | $25.13 | $34.77 | 225,600 | — | — |
| 2013-08-08 | $25.08 | $34.70 | 209,800 | — | — |
| 2013-08-07 | $25.79 | $35.68 | 262,200 | — | — |
| 2013-08-06 | $25.94 | $35.89 | 314,200 | — | — |
| 2013-08-05 | $25.98 | $35.94 | 298,100 | — | — |
| 2013-08-02 | $25.47 | $35.24 | 553,900 | — | — |
| 2013-08-01 | $25.19 | $34.85 | 640,900 | — | — |
| 2013-07-31 | $26.30 | $36.38 | 308,900 | — | — |
| 2013-07-30 | $27.16 | $37.57 | 324,500 | — | — |
| 2013-07-29 | $27.24 | $37.68 | 304,700 | — | — |
| 2013-07-26 | $27.52 | $38.07 | 286,000 | — | — |
| 2013-07-25 | $27.63 | $38.22 | 432,300 | — | — |
| 2013-07-24 | $27.02 | $37.38 | 268,500 | — | — |
| 2013-07-23 | $28.41 | $39.30 | 122,200 | — | — |
| 2013-07-22 | $28.17 | $38.97 | 103,100 | — | — |
| 2013-07-19 | $28.10 | $38.87 | 114,700 | — | — |
| 2013-07-18 | $28.18 | $38.98 | 191,300 | — | — |
| 2013-07-17 | $27.77 | $38.42 | 128,700 | — | — |
| 2013-07-16 | $27.60 | $38.18 | 156,100 | — | — |
| 2013-07-15 | $27.68 | $38.29 | 233,700 | — | — |
| 2013-07-12 | $27.18 | $37.60 | 280,600 | — | — |
| 2013-07-11 | $27.00 | $37.35 | 314,600 | — | — |
| 2013-07-10 | $26.10 | $36.11 | 257,800 | — | — |
| 2013-07-09 | $25.94 | $35.89 | 189,300 | — | — |
| 2013-07-08 | $25.38 | $35.11 | 241,100 | — | — |
| 2013-07-05 | $25.66 | $35.50 | 169,100 | — | — |
| 2013-07-03 | $25.89 | $35.82 | 156,300 | — | — |
| 2013-07-02 | $26.23 | $36.29 | 251,300 | — | — |
| 2013-07-01 | $26.36 | $36.47 | 174,600 | — | — |
| 2013-06-28 | $26.11 | $36.12 | 867,000 | — | — |
| 2013-06-27 | $26.40 | $36.52 | 265,500 | — | — |
| 2013-06-26 | $25.41 | $35.15 | 200,200 | — | — |
| 2013-06-25 | $24.94 | $34.50 | 320,100 | — | — |
| 2013-06-24 | $24.44 | $33.81 | 366,800 | — | — |
| 2013-06-21 | $24.94 | $34.50 | 504,600 | — | — |
| 2013-06-20 | $24.76 | $34.25 | 724,500 | — | — |
| 2013-06-19 | $26.57 | $36.76 | 240,500 | — | — |
| 2013-06-18 | $27.28 | $37.74 | 175,100 | — | — |
| 2013-06-17 | $27.04 | $37.41 | 108,700 | — | — |
| 2013-06-14 | $26.95 | $37.28 | 134,000 | — | — |
| 2013-06-13 | $26.66 | $36.88 | 197,300 | — | — |
| 2013-06-12 | $26.52 | $36.69 | 198,200 | — | — |
| 2013-06-11 | $26.77 | $37.03 | 163,200 | — | — |
| 2013-06-10 | $27.03 | $37.39 | 340,900 | — | — |
| 2013-06-07 | $27.25 | $37.70 | 350,400 | — | — |
| 2013-06-06 | $26.80 | $37.08 | 201,300 | — | — |
| 2013-06-05 | $26.50 | $36.66 | 365,200 | — | — |
| 2013-06-04 | $26.91 | $37.23 | 384,900 | — | — |
| 2013-06-03 | $27.36 | $37.85 | 400,600 | — | — |
| 2013-05-31 | $27.05 | $37.42 | 773,900 | — | — |
| 2013-05-30 | $27.76 | $38.40 | 383,900 | — | — |
| 2013-05-29 | $27.50 | $38.04 | 990,700 | — | — |
| 2013-05-28 | $29.59 | $40.94 | 241,300 | — | — |
| 2013-05-24 | $29.50 | $40.81 | 264,700 | — | — |
| 2013-05-23 | $29.76 | $41.17 | 500,700 | — | — |
| 2013-05-22 | $30.87 | $42.71 | 212,300 | — | — |
| 2013-05-21 | $31.94 | $44.19 | 158,800 | — | — |
| 2013-05-20 | $32.01 | $44.28 | 169,700 | — | — |
| 2013-05-17 | $31.60 | $43.72 | 284,400 | — | — |
| 2013-05-16 | $31.80 | $43.99 | 340,100 | — | — |
| 2013-05-15 | $31.69 | $43.84 | 277,500 | — | — |
| 2013-05-14 | $31.30 | $43.30 | 501,400 | — | — |
| 2013-05-13 | $31.40 | $43.44 | 313,000 | — | — |
| 2013-05-10 | $31.98 | $43.77 | 193,400 | — | — |
| 2013-05-09 | $31.79 | $43.51 | 155,300 | — | — |
| 2013-05-08 | $31.78 | $43.50 | 339,800 | — | — |
| 2013-05-07 | $31.74 | $43.44 | 259,000 | — | — |
| 2013-05-06 | $31.19 | $42.69 | 399,300 | — | — |
| 2013-05-03 | $30.94 | $42.35 | 287,100 | — | — |
| 2013-05-02 | $30.53 | $41.79 | 578,400 | — | — |
| 2013-05-01 | $29.57 | $40.47 | 364,100 | — | — |
| 2013-04-30 | $29.82 | $40.81 | 345,200 | — | — |
| 2013-04-29 | $29.03 | $39.73 | 280,800 | — | — |
| 2013-04-26 | $29.07 | $39.79 | 390,700 | — | — |
| 2013-04-25 | $29.69 | $40.64 | 255,600 | — | — |
| 2013-04-24 | $29.90 | $40.92 | 337,700 | — | — |
| 2013-04-23 | $30.70 | $42.02 | 181,300 | — | — |
| 2013-04-22 | $30.24 | $41.39 | 139,400 | — | — |
| 2013-04-19 | $30.02 | $41.09 | 220,000 | — | — |
| 2013-04-18 | $29.45 | $40.31 | 231,300 | — | — |
| 2013-04-17 | $29.05 | $39.76 | 194,700 | — | — |
| 2013-04-16 | $29.78 | $40.76 | 266,200 | — | — |
| 2013-04-15 | $28.60 | $39.14 | 382,600 | — | — |
| 2013-04-12 | $30.40 | $41.61 | 479,300 | — | — |
| 2013-04-11 | $29.78 | $40.76 | 234,300 | — | — |
| 2013-04-10 | $29.71 | $40.66 | 929,900 | — | — |
| 2013-04-09 | $29.11 | $39.84 | 319,600 | — | — |
| 2013-04-08 | $29.35 | $40.17 | 170,100 | — | — |
| 2013-04-05 | $29.02 | $39.72 | 222,900 | — | — |
| 2013-04-04 | $28.78 | $39.39 | 121,200 | — | — |
| 2013-04-03 | $27.94 | $38.24 | 221,500 | — | — |
| 2013-04-02 | $28.41 | $38.88 | 204,100 | — | — |
| 2013-04-01 | $28.90 | $39.56 | 236,400 | — | — |
| 2013-03-28 | $29.01 | $39.71 | 291,200 | — | — |
| 2013-03-27 | $28.21 | $38.61 | 192,100 | — | — |
| 2013-03-26 | $27.85 | $38.12 | 228,100 | — | — |
| 2013-03-25 | $27.63 | $37.82 | 285,600 | — | — |
| 2013-03-22 | $27.88 | $38.16 | 185,600 | — | — |
| 2013-03-21 | $27.74 | $37.97 | 149,900 | — | — |
| 2013-03-20 | $27.45 | $37.57 | 82,200 | — | — |
| 2013-03-19 | $27.35 | $37.43 | 168,300 | — | — |
| 2013-03-18 | $27.65 | $37.84 | 158,900 | — | — |
| 2013-03-15 | $27.50 | $37.64 | 513,700 | — | — |
| 2013-03-14 | $28.40 | $38.87 | 193,300 | — | — |
| 2013-03-13 | $27.99 | $38.31 | 249,700 | — | — |
| 2013-03-12 | $27.48 | $37.61 | 287,900 | — | — |
| 2013-03-11 | $27.68 | $37.89 | 165,300 | — | — |
| 2013-03-08 | $27.75 | $37.98 | 256,300 | — | — |
| 2013-03-07 | $27.57 | $37.74 | 178,700 | — | — |
| 2013-03-06 | $27.16 | $37.17 | 122,300 | — | — |
| 2013-03-05 | $27.31 | $37.38 | 268,600 | — | — |
| 2013-03-04 | $27.19 | $37.21 | 335,400 | — | — |
| 2013-03-01 | $26.94 | $36.87 | 171,700 | — | — |
| 2013-02-28 | $26.43 | $36.17 | 548,400 | — | — |
| 2013-02-27 | $26.97 | $36.91 | 240,300 | — | — |
| 2013-02-26 | $26.42 | $36.16 | 184,200 | — | — |
| 2013-02-25 | $26.22 | $35.89 | 215,900 | — | — |
| 2013-02-22 | $26.59 | $36.39 | 200,600 | — | — |
| 2013-02-21 | $26.41 | $36.15 | 253,200 | — | — |
| 2013-02-20 | $26.34 | $36.05 | 384,000 | — | — |
| 2013-02-19 | $26.57 | $36.37 | 266,300 | — | — |
| 2013-02-15 | $26.06 | $35.67 | 166,300 | — | — |
| 2013-02-14 | $25.96 | $35.53 | 167,300 | — | — |
| 2013-02-13 | $26.00 | $35.59 | 256,100 | — | — |
| 2013-02-12 | $26.14 | $35.31 | 181,500 | — | — |
| 2013-02-11 | $25.93 | $35.03 | 182,100 | — | — |
| 2013-02-08 | $25.91 | $35.00 | 120,100 | — | — |
| 2013-02-07 | $25.39 | $34.30 | 155,500 | — | — |
| 2013-02-06 | $25.15 | $33.98 | 131,800 | — | — |
| 2013-02-05 | $25.19 | $34.03 | 186,200 | — | — |
| 2013-02-04 | $25.41 | $34.33 | 208,100 | — | — |
| 2013-02-01 | $25.38 | $34.29 | 154,500 | — | — |
| 2013-01-31 | $25.09 | $33.89 | 204,200 | — | — |
| 2013-01-30 | $24.63 | $33.27 | 206,400 | — | — |
| 2013-01-29 | $25.31 | $34.19 | 301,100 | — | — |
| 2013-01-28 | $25.13 | $33.95 | 280,600 | — | — |
| 2013-01-25 | $24.63 | $33.27 | 200,300 | — | — |
| 2013-01-24 | $24.22 | $32.72 | 197,000 | — | — |
| 2013-01-23 | $23.90 | $32.29 | 140,200 | — | — |
| 2013-01-22 | $23.97 | $32.38 | 343,100 | — | — |
| 2013-01-18 | $23.80 | $32.15 | 187,000 | — | — |
| 2013-01-17 | $23.98 | $32.39 | 90,800 | — | — |
| 2013-01-16 | $23.85 | $32.22 | 123,600 | — | — |
| 2013-01-15 | $23.92 | $32.31 | 97,400 | — | — |
| 2013-01-14 | $24.01 | $32.44 | 195,300 | — | — |
| 2013-01-11 | $23.83 | $32.19 | 224,800 | — | — |
| 2013-01-10 | $23.66 | $31.96 | 227,700 | — | — |
| 2013-01-09 | $23.60 | $31.88 | 228,000 | — | — |
| 2013-01-08 | $23.48 | $31.72 | 266,900 | — | — |
| 2013-01-07 | $23.73 | $32.06 | 320,300 | — | — |
| 2013-01-04 | $22.82 | $30.83 | 145,200 | — | — |
| 2013-01-03 | $22.40 | $30.26 | 203,600 | — | — |
| 2013-01-02 | $22.46 | $30.34 | 297,900 | — | — |