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
- 1993-12-13 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 | $24.39 | $25.98 | 1,106,850 | — | — |
| 2013-12-30 | $24.46 | $26.05 | 741,000 | — | — |
| 2013-12-27 | $24.09 | $25.66 | 529,950 | — | — |
| 2013-12-26 | $24.21 | $25.78 | 498,450 | — | — |
| 2013-12-24 | $24.30 | $25.88 | 283,200 | — | — |
| 2013-12-23 | $24.24 | $25.82 | 656,850 | — | — |
| 2013-12-20 | $24.13 | $25.70 | 1,221,300 | — | — |
| 2013-12-19 | $23.76 | $25.30 | 1,083,750 | — | — |
| 2013-12-18 | $23.93 | $25.48 | 1,084,200 | — | — |
| 2013-12-17 | $23.82 | $25.37 | 672,450 | — | — |
| 2013-12-16 | $23.83 | $25.38 | 714,300 | — | — |
| 2013-12-13 | $23.79 | $25.34 | 798,450 | — | — |
| 2013-12-12 | $23.91 | $25.47 | 1,168,050 | — | — |
| 2013-12-11 | $23.83 | $25.38 | 981,900 | — | — |
| 2013-12-10 | $23.90 | $25.45 | 1,654,350 | — | — |
| 2013-12-09 | $24.05 | $25.62 | 847,500 | — | — |
| 2013-12-06 | $24.52 | $26.11 | 725,850 | — | — |
| 2013-12-05 | $24.39 | $25.98 | 1,466,550 | — | — |
| 2013-12-04 | $25.11 | $26.75 | 846,150 | — | — |
| 2013-12-03 | $25.58 | $27.24 | 746,400 | — | — |
| 2013-12-02 | $25.48 | $27.14 | 440,250 | — | — |
| 2013-11-29 | $25.97 | $27.66 | 201,450 | — | — |
| 2013-11-27 | $25.99 | $27.68 | 286,050 | — | — |
| 2013-11-26 | $25.97 | $27.65 | 515,850 | — | — |
| 2013-11-25 | $26.06 | $27.75 | 483,000 | — | — |
| 2013-11-22 | $26.09 | $27.78 | 665,400 | — | — |
| 2013-11-21 | $25.63 | $27.30 | 416,250 | — | — |
| 2013-11-20 | $25.33 | $26.98 | 426,150 | — | — |
| 2013-11-19 | $25.51 | $27.17 | 491,250 | — | — |
| 2013-11-18 | $25.65 | $27.31 | 463,350 | — | — |
| 2013-11-15 | $25.55 | $27.21 | 704,550 | — | — |
| 2013-11-14 | $25.59 | $27.25 | 650,400 | — | — |
| 2013-11-13 | $26.01 | $27.70 | 505,650 | — | — |
| 2013-11-12 | $25.49 | $27.14 | 365,550 | — | — |
| 2013-11-11 | $25.27 | $26.92 | 781,500 | — | — |
| 2013-11-08 | $25.03 | $26.65 | 740,400 | — | — |
| 2013-11-07 | $24.43 | $26.01 | 922,050 | — | — |
| 2013-11-06 | $24.79 | $26.41 | 625,200 | — | — |
| 2013-11-05 | $24.96 | $26.58 | 911,100 | — | — |
| 2013-11-04 | $25.06 | $26.69 | 805,500 | — | — |
| 2013-11-01 | $24.59 | $26.19 | 1,087,050 | — | — |
| 2013-10-31 | $24.45 | $26.04 | 2,330,550 | — | — |
| 2013-10-30 | $23.47 | $25.00 | 1,231,650 | — | — |
| 2013-10-29 | $23.17 | $24.68 | 579,750 | — | — |
| 2013-10-28 | $23.19 | $24.70 | 973,500 | — | — |
| 2013-10-25 | $23.33 | $24.85 | 742,950 | — | — |
| 2013-10-24 | $23.36 | $24.88 | 989,100 | — | — |
| 2013-10-23 | $23.04 | $24.54 | 448,950 | — | — |
| 2013-10-22 | $23.05 | $24.55 | 979,200 | — | — |
| 2013-10-21 | $22.79 | $24.27 | 1,200,300 | — | — |
| 2013-10-18 | $23.03 | $24.52 | 1,339,950 | — | — |
| 2013-10-17 | $23.07 | $24.57 | 955,350 | — | — |
| 2013-10-16 | $22.89 | $24.38 | 1,326,000 | — | — |
| 2013-10-15 | $23.07 | $24.57 | 820,200 | — | — |
| 2013-10-14 | $23.62 | $25.16 | 855,300 | — | — |
| 2013-10-11 | $23.61 | $25.14 | 541,500 | — | — |
| 2013-10-10 | $23.76 | $25.30 | 436,200 | — | — |
| 2013-10-09 | $23.21 | $24.72 | 437,100 | — | — |
| 2013-10-08 | $23.20 | $24.71 | 613,650 | — | — |
| 2013-10-07 | $23.73 | $25.28 | 365,100 | — | — |
| 2013-10-04 | $24.17 | $25.74 | 390,450 | — | — |
| 2013-10-03 | $23.91 | $25.47 | 571,800 | — | — |
| 2013-10-02 | $23.95 | $25.51 | 460,200 | — | — |
| 2013-10-01 | $23.97 | $25.53 | 766,350 | — | — |
| 2013-09-30 | $23.92 | $25.48 | 935,100 | — | — |
| 2013-09-27 | $23.39 | $24.91 | 1,215,450 | — | — |
| 2013-09-26 | $24.15 | $25.72 | 306,000 | — | — |
| 2013-09-25 | $23.80 | $25.35 | 340,650 | — | — |
| 2013-09-24 | $23.92 | $25.47 | 352,350 | — | — |
| 2013-09-23 | $23.80 | $25.35 | 616,725 | — | — |
| 2013-09-20 | $23.72 | $25.26 | 1,091,475 | — | — |
| 2013-09-19 | $24.06 | $25.62 | 607,725 | — | — |
| 2013-09-18 | $24.01 | $25.57 | 544,050 | — | — |
| 2013-09-17 | $23.95 | $25.50 | 1,896,075 | — | — |
| 2013-09-16 | $23.84 | $25.39 | 626,625 | — | — |
| 2013-09-13 | $23.86 | $25.41 | 943,425 | — | — |
| 2013-09-12 | $23.70 | $25.24 | 559,350 | — | — |
| 2013-09-11 | $24.21 | $25.79 | 749,475 | — | — |
| 2013-09-10 | $24.71 | $26.31 | 495,900 | — | — |
| 2013-09-09 | $24.79 | $26.40 | 378,900 | — | — |
| 2013-09-06 | $24.49 | $26.08 | 322,425 | — | — |
| 2013-09-05 | $24.50 | $26.10 | 309,150 | — | — |
| 2013-09-04 | $24.36 | $25.95 | 468,225 | — | — |
| 2013-09-03 | $24.21 | $25.78 | 688,275 | — | — |
| 2013-08-30 | $24.00 | $25.56 | 629,100 | — | — |
| 2013-08-29 | $24.11 | $25.68 | 407,025 | — | — |
| 2013-08-28 | $23.92 | $25.48 | 364,725 | — | — |
| 2013-08-27 | $23.68 | $25.22 | 651,150 | — | — |
| 2013-08-26 | $24.00 | $25.56 | 545,400 | — | — |
| 2013-08-23 | $23.94 | $25.49 | 477,675 | — | — |
| 2013-08-22 | $24.06 | $25.63 | 250,200 | — | — |
| 2013-08-21 | $23.86 | $25.41 | 545,850 | — | — |
| 2013-08-20 | $24.00 | $25.56 | 718,875 | — | — |
| 2013-08-19 | $23.29 | $24.81 | 439,200 | — | — |
| 2013-08-16 | $23.27 | $24.78 | 462,150 | — | — |
| 2013-08-15 | $23.59 | $25.12 | 535,500 | — | — |
| 2013-08-14 | $24.08 | $25.65 | 824,625 | — | — |
| 2013-08-13 | $24.45 | $26.04 | 589,950 | — | — |
| 2013-08-12 | $24.62 | $26.22 | 886,275 | — | — |
| 2013-08-09 | $24.26 | $25.84 | 531,000 | — | — |
| 2013-08-08 | $24.15 | $25.72 | 725,850 | — | — |
| 2013-08-07 | $24.16 | $25.74 | 918,450 | — | — |
| 2013-08-06 | $24.45 | $26.04 | 628,650 | — | — |
| 2013-08-05 | $24.56 | $26.16 | 1,090,125 | — | — |
| 2013-08-02 | $23.69 | $25.23 | 902,475 | — | — |
| 2013-08-01 | $23.61 | $25.14 | 1,035,450 | — | — |
| 2013-07-31 | $22.85 | $24.34 | 970,650 | — | — |
| 2013-07-30 | $22.65 | $24.13 | 1,092,825 | — | — |
| 2013-07-29 | $22.90 | $24.39 | 829,125 | — | — |
| 2013-07-26 | $22.92 | $24.41 | 654,750 | — | — |
| 2013-07-25 | $22.96 | $24.45 | 1,483,200 | — | — |
| 2013-07-24 | $22.31 | $23.76 | 561,600 | — | — |
| 2013-07-23 | $22.62 | $24.09 | 607,500 | — | — |
| 2013-07-22 | $22.71 | $24.19 | 961,650 | — | — |
| 2013-07-19 | $22.55 | $24.01 | 459,900 | — | — |
| 2013-07-18 | $22.85 | $24.33 | 732,375 | — | — |
| 2013-07-17 | $22.45 | $23.91 | 486,000 | — | — |
| 2013-07-16 | $22.33 | $23.78 | 552,375 | — | — |
| 2013-07-15 | $22.24 | $23.69 | 509,175 | — | — |
| 2013-07-12 | $22.52 | $23.98 | 676,800 | — | — |
| 2013-07-11 | $22.61 | $24.08 | 584,325 | — | — |
| 2013-07-10 | $22.82 | $24.31 | 329,850 | — | — |
| 2013-07-09 | $22.72 | $24.20 | 934,875 | — | — |
| 2013-07-08 | $22.36 | $23.81 | 819,225 | — | — |
| 2013-07-05 | $22.17 | $23.61 | 515,250 | — | — |
| 2013-07-03 | $21.70 | $23.11 | 374,625 | — | — |
| 2013-07-02 | $21.74 | $23.16 | 1,074,825 | — | — |
| 2013-07-01 | $21.96 | $23.39 | 520,650 | — | — |
| 2013-06-28 | $21.50 | $22.90 | 608,850 | — | — |
| 2013-06-27 | $21.37 | $22.76 | 333,225 | — | — |
| 2013-06-26 | $20.86 | $22.21 | 352,800 | — | — |
| 2013-06-25 | $20.76 | $22.11 | 392,850 | — | — |
| 2013-06-24 | $20.60 | $21.94 | 632,250 | — | — |
| 2013-06-21 | $20.81 | $22.16 | 1,068,975 | — | — |
| 2013-06-20 | $21.04 | $22.40 | 591,300 | — | — |
| 2013-06-19 | $21.29 | $22.67 | 456,975 | — | — |
| 2013-06-18 | $21.36 | $22.75 | 693,450 | — | — |
| 2013-06-17 | $21.24 | $22.63 | 878,850 | — | — |
| 2013-06-14 | $21.53 | $22.93 | 672,750 | — | — |
| 2013-06-13 | $21.84 | $23.26 | 938,475 | — | — |
| 2013-06-12 | $21.25 | $22.64 | 1,320,525 | — | — |
| 2013-06-11 | $21.35 | $22.73 | 504,000 | — | — |
| 2013-06-10 | $21.64 | $23.05 | 490,275 | — | — |
| 2013-06-07 | $21.31 | $22.70 | 737,550 | — | — |
| 2013-06-06 | $21.19 | $22.56 | 509,850 | — | — |
| 2013-06-05 | $21.19 | $22.57 | 295,650 | — | — |
| 2013-06-04 | $21.65 | $23.06 | 586,800 | — | — |
| 2013-06-03 | $21.67 | $23.08 | 1,120,050 | — | — |
| 2013-05-31 | $21.56 | $22.96 | 802,800 | — | — |
| 2013-05-30 | $21.69 | $23.10 | 983,250 | — | — |
| 2013-05-29 | $21.04 | $22.41 | 443,025 | — | — |
| 2013-05-28 | $20.99 | $22.36 | 655,875 | — | — |
| 2013-05-24 | $20.88 | $22.23 | 382,950 | — | — |
| 2013-05-23 | $20.98 | $22.35 | 1,209,825 | — | — |
| 2013-05-22 | $20.96 | $22.32 | 1,333,350 | — | — |
| 2013-05-21 | $21.56 | $22.96 | 573,075 | — | — |
| 2013-05-20 | $21.59 | $22.99 | 940,500 | — | — |
| 2013-05-17 | $21.56 | $22.97 | 1,091,250 | — | — |
| 2013-05-16 | $21.16 | $22.54 | 755,100 | — | — |
| 2013-05-15 | $21.77 | $23.18 | 755,100 | — | — |
| 2013-05-14 | $21.89 | $23.32 | 941,850 | — | — |
| 2013-05-13 | $21.45 | $22.85 | 669,825 | — | — |
| 2013-05-10 | $21.80 | $23.22 | 972,675 | — | — |
| 2013-05-09 | $21.36 | $22.75 | 957,825 | — | — |
| 2013-05-08 | $21.69 | $23.10 | 1,051,200 | — | — |
| 2013-05-07 | $21.79 | $23.21 | 1,837,800 | — | — |
| 2013-05-06 | $21.14 | $22.51 | 1,314,450 | — | — |
| 2013-05-03 | $21.01 | $22.38 | 1,146,600 | — | — |
| 2013-05-02 | $20.90 | $22.26 | 919,575 | — | — |
| 2013-05-01 | $20.88 | $22.24 | 927,450 | — | — |
| 2013-04-30 | $21.61 | $23.02 | 659,925 | — | — |
| 2013-04-29 | $21.24 | $22.62 | 661,950 | — | — |
| 2013-04-26 | $20.88 | $22.24 | 938,700 | — | — |
| 2013-04-25 | $21.01 | $22.37 | 1,267,875 | — | — |
| 2013-04-24 | $20.66 | $22.00 | 833,850 | — | — |
| 2013-04-23 | $20.45 | $21.78 | 943,425 | — | — |
| 2013-04-22 | $20.18 | $21.49 | 523,575 | — | — |
| 2013-04-19 | $20.15 | $21.46 | 641,925 | — | — |
| 2013-04-18 | $19.77 | $21.05 | 390,375 | — | — |
| 2013-04-17 | $20.03 | $21.33 | 830,025 | — | — |
| 2013-04-16 | $20.19 | $21.50 | 1,868,400 | — | — |
| 2013-04-15 | $20.06 | $21.36 | 784,575 | — | — |
| 2013-04-12 | $20.70 | $22.04 | 669,150 | — | — |
| 2013-04-11 | $21.01 | $22.37 | 1,099,575 | — | — |
| 2013-04-10 | $21.14 | $22.51 | 952,425 | — | — |
| 2013-04-09 | $20.64 | $21.99 | 857,475 | — | — |
| 2013-04-08 | $20.54 | $21.88 | 1,337,625 | — | — |
| 2013-04-05 | $20.00 | $21.30 | 1,173,825 | — | — |
| 2013-04-04 | $19.85 | $21.14 | 1,039,950 | — | — |
| 2013-04-03 | $19.00 | $20.24 | 2,316,600 | — | — |
| 2013-04-02 | $18.90 | $20.13 | 1,383,300 | — | — |
| 2013-04-01 | $19.12 | $20.36 | 1,392,750 | — | — |
| 2013-03-28 | $19.21 | $20.46 | 743,400 | — | — |
| 2013-03-27 | $19.20 | $20.45 | 838,800 | — | — |
| 2013-03-26 | $19.24 | $20.49 | 1,144,800 | — | — |
| 2013-03-25 | $19.43 | $20.69 | 1,077,300 | — | — |
| 2013-03-22 | $19.44 | $20.70 | 973,800 | — | — |
| 2013-03-21 | $19.36 | $20.62 | 728,325 | — | — |
| 2013-03-20 | $19.56 | $20.83 | 646,875 | — | — |
| 2013-03-19 | $19.08 | $20.33 | 2,240,100 | — | — |
| 2013-03-18 | $19.84 | $21.13 | 619,650 | — | — |
| 2013-03-15 | $20.00 | $21.30 | 1,165,500 | — | — |
| 2013-03-14 | $20.12 | $21.43 | 468,450 | — | — |
| 2013-03-13 | $20.00 | $21.30 | 706,500 | — | — |
| 2013-03-12 | $19.85 | $21.14 | 665,100 | — | — |
| 2013-03-11 | $19.94 | $21.24 | 526,725 | — | — |
| 2013-03-08 | $20.08 | $21.39 | 646,425 | — | — |
| 2013-03-07 | $19.94 | $21.23 | 568,125 | — | — |
| 2013-03-06 | $19.95 | $21.25 | 695,475 | — | — |
| 2013-03-05 | $19.82 | $21.11 | 906,750 | — | — |
| 2013-03-04 | $19.46 | $20.72 | 1,162,125 | — | — |
| 2013-03-01 | $19.37 | $20.63 | 1,113,750 | — | — |
| 2013-02-28 | $19.60 | $20.87 | 1,139,400 | — | — |
| 2013-02-27 | $19.67 | $20.95 | 1,238,175 | — | — |
| 2013-02-26 | $19.81 | $21.10 | 2,704,725 | — | — |
| 2013-02-25 | $19.96 | $21.25 | 1,488,600 | — | — |
| 2013-02-22 | $20.05 | $21.36 | 741,150 | — | — |
| 2013-02-21 | $19.77 | $21.06 | 771,075 | — | — |
| 2013-02-20 | $19.96 | $21.26 | 873,900 | — | — |
| 2013-02-19 | $20.45 | $21.78 | 765,000 | — | — |
| 2013-02-15 | $20.56 | $21.90 | 454,950 | — | — |
| 2013-02-14 | $20.52 | $21.85 | 536,625 | — | — |
| 2013-02-13 | $20.38 | $21.70 | 331,650 | — | — |
| 2013-02-12 | $20.25 | $21.57 | 663,075 | — | — |
| 2013-02-11 | $20.60 | $21.93 | 215,550 | — | — |
| 2013-02-08 | $20.55 | $21.88 | 465,300 | — | — |
| 2013-02-07 | $20.61 | $21.95 | 460,125 | — | — |
| 2013-02-06 | $20.38 | $21.70 | 416,700 | — | — |
| 2013-02-05 | $20.46 | $21.79 | 620,100 | — | — |
| 2013-02-04 | $20.59 | $21.93 | 573,525 | — | — |
| 2013-02-01 | $20.72 | $22.07 | 416,925 | — | — |
| 2013-01-31 | $20.48 | $21.81 | 554,400 | — | — |
| 2013-01-30 | $20.45 | $21.78 | 770,400 | — | — |
| 2013-01-29 | $20.70 | $22.04 | 850,275 | — | — |
| 2013-01-28 | $20.96 | $22.33 | 896,625 | — | — |
| 2013-01-25 | $21.03 | $22.40 | 737,550 | — | — |
| 2013-01-24 | $20.80 | $22.15 | 882,900 | — | — |
| 2013-01-23 | $20.22 | $21.53 | 770,625 | — | — |
| 2013-01-22 | $20.64 | $21.98 | 1,426,725 | — | — |
| 2013-01-18 | $20.76 | $22.11 | 1,625,850 | — | — |
| 2013-01-17 | $20.41 | $21.74 | 845,325 | — | — |
| 2013-01-16 | $19.69 | $20.97 | 526,275 | — | — |
| 2013-01-15 | $19.64 | $20.92 | 426,150 | — | — |
| 2013-01-14 | $19.46 | $20.73 | 551,025 | — | — |
| 2013-01-11 | $19.46 | $20.72 | 1,017,450 | — | — |
| 2013-01-10 | $19.21 | $20.46 | 937,575 | — | — |
| 2013-01-09 | $18.92 | $20.15 | 784,575 | — | — |
| 2013-01-08 | $18.92 | $20.15 | 1,303,425 | — | — |
| 2013-01-07 | $19.08 | $20.33 | 954,900 | — | — |
| 2013-01-04 | $18.80 | $20.03 | 555,525 | — | — |
| 2013-01-03 | $18.72 | $19.94 | 700,200 | — | — |
| 2013-01-02 | $18.52 | $19.72 | 1,349,100 | — | — |