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
- 1997-02-14 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 | $24.01 | $27.22 | 524,200 | — | — |
| 2013-12-30 | $24.06 | $27.27 | 472,600 | — | — |
| 2013-12-27 | $24.08 | $27.29 | 215,800 | — | — |
| 2013-12-26 | $24.00 | $27.21 | 293,000 | — | — |
| 2013-12-24 | $24.00 | $27.20 | 152,000 | — | — |
| 2013-12-23 | $23.87 | $27.05 | 465,000 | — | — |
| 2013-12-20 | $23.63 | $26.78 | 888,800 | — | — |
| 2013-12-19 | $23.43 | $26.56 | 313,400 | — | — |
| 2013-12-18 | $23.68 | $26.85 | 347,600 | — | — |
| 2013-12-17 | $23.44 | $26.57 | 270,000 | — | — |
| 2013-12-16 | $23.45 | $26.58 | 345,200 | — | — |
| 2013-12-13 | $23.26 | $26.37 | 316,400 | — | — |
| 2013-12-12 | $23.28 | $26.38 | 550,400 | — | — |
| 2013-12-11 | $23.17 | $26.26 | 340,000 | — | — |
| 2013-12-10 | $23.52 | $26.66 | 216,400 | — | — |
| 2013-12-09 | $23.63 | $26.79 | 607,000 | — | — |
| 2013-12-06 | $23.61 | $26.76 | 309,400 | — | — |
| 2013-12-05 | $23.36 | $26.48 | 706,400 | — | — |
| 2013-12-04 | $23.43 | $26.56 | 390,600 | — | — |
| 2013-12-03 | $23.71 | $26.88 | 795,400 | — | — |
| 2013-12-02 | $23.63 | $26.78 | 367,200 | — | — |
| 2013-11-29 | $23.38 | $26.50 | 184,800 | — | — |
| 2013-11-27 | $23.46 | $26.59 | 601,000 | — | — |
| 2013-11-26 | $23.35 | $26.39 | 445,400 | — | — |
| 2013-11-25 | $23.35 | $26.39 | 217,200 | — | — |
| 2013-11-22 | $23.42 | $26.46 | 265,000 | — | — |
| 2013-11-21 | $23.38 | $26.42 | 338,000 | — | — |
| 2013-11-20 | $23.17 | $26.19 | 317,000 | — | — |
| 2013-11-19 | $23.37 | $26.41 | 313,600 | — | — |
| 2013-11-18 | $23.32 | $26.35 | 528,400 | — | — |
| 2013-11-15 | $23.38 | $26.42 | 600,600 | — | — |
| 2013-11-14 | $23.42 | $26.46 | 771,600 | — | — |
| 2013-11-13 | $23.14 | $26.15 | 618,200 | — | — |
| 2013-11-12 | $22.54 | $25.47 | 298,000 | — | — |
| 2013-11-11 | $22.50 | $25.43 | 373,200 | — | — |
| 2013-11-08 | $22.55 | $25.48 | 434,800 | — | — |
| 2013-11-07 | $22.33 | $25.23 | 654,200 | — | — |
| 2013-11-06 | $22.62 | $25.56 | 328,800 | — | — |
| 2013-11-05 | $22.52 | $25.45 | 523,400 | — | — |
| 2013-11-04 | $22.73 | $25.69 | 329,400 | — | — |
| 2013-11-01 | $22.63 | $25.57 | 404,200 | — | — |
| 2013-10-31 | $22.54 | $25.47 | 725,400 | — | — |
| 2013-10-30 | $22.63 | $25.57 | 472,000 | — | — |
| 2013-10-29 | $22.67 | $25.61 | 927,800 | — | — |
| 2013-10-28 | $22.73 | $25.68 | 947,000 | — | — |
| 2013-10-25 | $22.31 | $25.21 | 725,000 | — | — |
| 2013-10-24 | $22.33 | $25.23 | 1,018,000 | — | — |
| 2013-10-23 | $22.50 | $25.43 | 1,385,000 | — | — |
| 2013-10-22 | $24.34 | $27.51 | 400,800 | — | — |
| 2013-10-21 | $24.21 | $27.35 | 364,200 | — | — |
| 2013-10-18 | $24.09 | $27.22 | 302,600 | — | — |
| 2013-10-17 | $24.09 | $27.22 | 424,800 | — | — |
| 2013-10-16 | $23.61 | $26.68 | 286,800 | — | — |
| 2013-10-15 | $23.38 | $26.42 | 227,800 | — | — |
| 2013-10-14 | $23.61 | $26.68 | 204,200 | — | — |
| 2013-10-11 | $23.62 | $26.69 | 484,000 | — | — |
| 2013-10-10 | $23.39 | $26.43 | 312,800 | — | — |
| 2013-10-09 | $23.08 | $26.09 | 397,400 | — | — |
| 2013-10-08 | $22.95 | $25.94 | 302,600 | — | — |
| 2013-10-07 | $23.11 | $26.12 | 484,200 | — | — |
| 2013-10-04 | $23.36 | $26.39 | 287,800 | — | — |
| 2013-10-03 | $23.42 | $26.47 | 621,400 | — | — |
| 2013-10-02 | $23.56 | $26.63 | 344,400 | — | — |
| 2013-10-01 | $23.75 | $26.84 | 723,400 | — | — |
| 2013-09-30 | $23.50 | $26.56 | 384,600 | — | — |
| 2013-09-27 | $23.51 | $26.57 | 431,800 | — | — |
| 2013-09-26 | $23.80 | $26.90 | 331,400 | — | — |
| 2013-09-25 | $23.68 | $26.77 | 363,600 | — | — |
| 2013-09-24 | $23.87 | $26.97 | 308,400 | — | — |
| 2013-09-23 | $23.86 | $26.96 | 277,400 | — | — |
| 2013-09-20 | $23.76 | $26.86 | 906,400 | — | — |
| 2013-09-19 | $23.62 | $26.69 | 204,400 | — | — |
| 2013-09-18 | $23.72 | $26.80 | 282,400 | — | — |
| 2013-09-17 | $23.66 | $26.73 | 236,600 | — | — |
| 2013-09-16 | $23.82 | $26.91 | 336,200 | — | — |
| 2013-09-13 | $23.56 | $26.63 | 313,400 | — | — |
| 2013-09-12 | $23.55 | $26.61 | 227,200 | — | — |
| 2013-09-11 | $23.86 | $26.96 | 449,800 | — | — |
| 2013-09-10 | $23.83 | $26.94 | 406,200 | — | — |
| 2013-09-09 | $23.67 | $26.76 | 388,800 | — | — |
| 2013-09-06 | $23.43 | $26.48 | 606,000 | — | — |
| 2013-09-05 | $23.45 | $26.50 | 569,400 | — | — |
| 2013-09-04 | $23.49 | $26.55 | 648,200 | — | — |
| 2013-09-03 | $23.56 | $26.62 | 800,200 | — | — |
| 2013-08-30 | $23.59 | $26.66 | 418,200 | — | — |
| 2013-08-29 | $23.78 | $26.87 | 429,000 | — | — |
| 2013-08-28 | $23.70 | $26.70 | 257,200 | — | — |
| 2013-08-27 | $24.02 | $27.07 | 548,600 | — | — |
| 2013-08-26 | $24.20 | $27.26 | 392,200 | — | — |
| 2013-08-23 | $24.14 | $27.20 | 264,400 | — | — |
| 2013-08-22 | $24.16 | $27.22 | 159,400 | — | — |
| 2013-08-21 | $24.08 | $27.13 | 314,200 | — | — |
| 2013-08-20 | $24.16 | $27.22 | 142,800 | — | — |
| 2013-08-19 | $24.05 | $27.09 | 322,200 | — | — |
| 2013-08-16 | $24.06 | $27.11 | 328,400 | — | — |
| 2013-08-15 | $24.25 | $27.33 | 896,000 | — | — |
| 2013-08-14 | $24.50 | $27.60 | 274,200 | — | — |
| 2013-08-13 | $24.33 | $27.41 | 182,400 | — | — |
| 2013-08-12 | $24.23 | $27.30 | 215,400 | — | — |
| 2013-08-09 | $24.08 | $27.14 | 389,000 | — | — |
| 2013-08-08 | $24.55 | $27.66 | 123,400 | — | — |
| 2013-08-07 | $24.61 | $27.72 | 152,600 | — | — |
| 2013-08-06 | $24.61 | $27.72 | 157,400 | — | — |
| 2013-08-05 | $24.87 | $28.02 | 186,800 | — | — |
| 2013-08-02 | $25.17 | $28.37 | 378,400 | — | — |
| 2013-08-01 | $24.85 | $28.00 | 801,200 | — | — |
| 2013-07-31 | $24.12 | $27.18 | 577,800 | — | — |
| 2013-07-30 | $24.01 | $27.06 | 215,000 | — | — |
| 2013-07-29 | $23.92 | $26.96 | 232,200 | — | — |
| 2013-07-26 | $23.79 | $26.80 | 201,400 | — | — |
| 2013-07-25 | $23.81 | $26.83 | 250,600 | — | — |
| 2013-07-24 | $24.31 | $27.39 | 454,600 | — | — |
| 2013-07-23 | $24.58 | $27.70 | 178,400 | — | — |
| 2013-07-22 | $24.49 | $27.59 | 202,000 | — | — |
| 2013-07-19 | $24.50 | $27.61 | 165,600 | — | — |
| 2013-07-18 | $24.45 | $27.55 | 495,200 | — | — |
| 2013-07-17 | $24.23 | $27.30 | 253,200 | — | — |
| 2013-07-16 | $24.31 | $27.39 | 206,000 | — | — |
| 2013-07-15 | $24.38 | $27.47 | 250,400 | — | — |
| 2013-07-12 | $24.35 | $27.44 | 584,800 | — | — |
| 2013-07-11 | $24.45 | $27.55 | 447,400 | — | — |
| 2013-07-10 | $24.38 | $27.47 | 285,400 | — | — |
| 2013-07-09 | $24.07 | $27.12 | 253,000 | — | — |
| 2013-07-08 | $23.90 | $26.92 | 387,600 | — | — |
| 2013-07-05 | $23.77 | $26.78 | 207,400 | — | — |
| 2013-07-03 | $23.50 | $26.49 | 157,200 | — | — |
| 2013-07-02 | $23.50 | $26.49 | 405,000 | — | — |
| 2013-07-01 | $23.53 | $26.51 | 744,000 | — | — |
| 2013-06-28 | $23.48 | $26.46 | 627,600 | — | — |
| 2013-06-27 | $23.46 | $26.43 | 174,000 | — | — |
| 2013-06-26 | $23.25 | $26.20 | 430,000 | — | — |
| 2013-06-25 | $23.45 | $26.42 | 303,000 | — | — |
| 2013-06-24 | $23.25 | $26.20 | 332,000 | — | — |
| 2013-06-21 | $23.29 | $26.24 | 518,200 | — | — |
| 2013-06-20 | $23.43 | $26.41 | 464,800 | — | — |
| 2013-06-19 | $23.55 | $26.54 | 322,600 | — | — |
| 2013-06-18 | $23.93 | $26.97 | 356,800 | — | — |
| 2013-06-17 | $23.67 | $26.67 | 313,000 | — | — |
| 2013-06-14 | $23.59 | $26.59 | 159,600 | — | — |
| 2013-06-13 | $23.75 | $26.76 | 263,600 | — | — |
| 2013-06-12 | $23.34 | $26.30 | 251,000 | — | — |
| 2013-06-11 | $23.54 | $26.52 | 496,200 | — | — |
| 2013-06-10 | $23.41 | $26.38 | 337,000 | — | — |
| 2013-06-07 | $23.36 | $26.32 | 372,400 | — | — |
| 2013-06-06 | $23.38 | $26.34 | 370,000 | — | — |
| 2013-06-05 | $23.17 | $26.11 | 379,200 | — | — |
| 2013-06-04 | $23.42 | $26.40 | 236,600 | — | — |
| 2013-06-03 | $23.62 | $26.61 | 656,000 | — | — |
| 2013-05-31 | $23.39 | $26.35 | 490,000 | — | — |
| 2013-05-30 | $23.47 | $26.45 | 284,400 | — | — |
| 2013-05-29 | $23.54 | $26.45 | 294,800 | — | — |
| 2013-05-28 | $23.80 | $26.73 | 345,800 | — | — |
| 2013-05-24 | $23.91 | $26.86 | 384,200 | — | — |
| 2013-05-23 | $24.25 | $27.24 | 607,400 | — | — |
| 2013-05-22 | $24.24 | $27.23 | 335,200 | — | — |
| 2013-05-21 | $24.42 | $27.43 | 242,400 | — | — |
| 2013-05-20 | $24.44 | $27.46 | 514,800 | — | — |
| 2013-05-17 | $24.44 | $27.46 | 327,400 | — | — |
| 2013-05-16 | $24.15 | $27.13 | 465,200 | — | — |
| 2013-05-15 | $24.16 | $27.14 | 235,600 | — | — |
| 2013-05-14 | $24.23 | $27.22 | 361,800 | — | — |
| 2013-05-13 | $24.17 | $27.15 | 350,200 | — | — |
| 2013-05-10 | $24.23 | $27.22 | 261,200 | — | — |
| 2013-05-09 | $24.21 | $27.20 | 404,600 | — | — |
| 2013-05-08 | $24.40 | $27.41 | 323,000 | — | — |
| 2013-05-07 | $24.41 | $27.42 | 317,400 | — | — |
| 2013-05-06 | $24.14 | $27.12 | 287,400 | — | — |
| 2013-05-03 | $24.19 | $27.18 | 445,400 | — | — |
| 2013-05-02 | $23.80 | $26.74 | 602,600 | — | — |
| 2013-05-01 | $23.66 | $26.58 | 349,600 | — | — |
| 2013-04-30 | $23.93 | $26.89 | 523,000 | — | — |
| 2013-04-29 | $23.84 | $26.79 | 573,000 | — | — |
| 2013-04-26 | $23.83 | $26.78 | 1,252,800 | — | — |
| 2013-04-25 | $23.97 | $26.93 | 492,000 | — | — |
| 2013-04-24 | $24.26 | $27.26 | 619,200 | — | — |
| 2013-04-23 | $24.37 | $27.37 | 593,200 | — | — |
| 2013-04-22 | $24.24 | $27.23 | 300,600 | — | — |
| 2013-04-19 | $24.26 | $27.25 | 485,000 | — | — |
| 2013-04-18 | $24.03 | $26.99 | 295,000 | — | — |
| 2013-04-17 | $24.25 | $27.24 | 411,000 | — | — |
| 2013-04-16 | $24.36 | $27.36 | 405,800 | — | — |
| 2013-04-15 | $24.16 | $27.14 | 737,400 | — | — |
| 2013-04-12 | $24.49 | $27.51 | 318,800 | — | — |
| 2013-04-11 | $24.68 | $27.73 | 375,800 | — | — |
| 2013-04-10 | $24.66 | $27.70 | 588,600 | — | — |
| 2013-04-09 | $24.09 | $27.06 | 286,000 | — | — |
| 2013-04-08 | $24.01 | $26.98 | 399,000 | — | — |
| 2013-04-05 | $23.96 | $26.92 | 440,800 | — | — |
| 2013-04-04 | $23.83 | $26.77 | 241,200 | — | — |
| 2013-04-03 | $23.81 | $26.74 | 663,400 | — | — |
| 2013-04-02 | $24.04 | $27.00 | 446,800 | — | — |
| 2013-04-01 | $23.81 | $26.74 | 862,200 | — | — |
| 2013-03-28 | $23.64 | $26.55 | 2,907,600 | — | — |
| 2013-03-27 | $24.22 | $27.21 | 442,600 | — | — |
| 2013-03-26 | $24.18 | $27.17 | 242,600 | — | — |
| 2013-03-25 | $24.12 | $27.10 | 171,200 | — | — |
| 2013-03-22 | $24.16 | $27.14 | 245,800 | — | — |
| 2013-03-21 | $24.06 | $27.02 | 347,000 | — | — |
| 2013-03-20 | $24.24 | $27.23 | 842,000 | — | — |
| 2013-03-19 | $23.90 | $26.84 | 488,400 | — | — |
| 2013-03-18 | $23.63 | $26.54 | 924,400 | — | — |
| 2013-03-15 | $23.61 | $26.52 | 1,453,400 | — | — |
| 2013-03-14 | $23.25 | $26.13 | 484,800 | — | — |
| 2013-03-13 | $22.84 | $25.67 | 463,200 | — | — |
| 2013-03-12 | $22.82 | $25.56 | 309,000 | — | — |
| 2013-03-11 | $22.85 | $25.59 | 449,400 | — | — |
| 2013-03-08 | $22.64 | $25.35 | 480,800 | — | — |
| 2013-03-07 | $22.28 | $24.95 | 512,000 | — | — |
| 2013-03-06 | $22.05 | $24.70 | 524,000 | — | — |
| 2013-03-05 | $21.75 | $24.35 | 366,000 | — | — |
| 2013-03-04 | $21.53 | $24.11 | 624,600 | — | — |
| 2013-03-01 | $21.45 | $24.02 | 702,800 | — | — |
| 2013-02-28 | $21.48 | $24.05 | 1,070,800 | — | — |
| 2013-02-27 | $21.47 | $24.05 | 454,000 | — | — |
| 2013-02-26 | $21.31 | $23.86 | 608,000 | — | — |
| 2013-02-25 | $21.26 | $23.82 | 417,000 | — | — |
| 2013-02-22 | $21.65 | $24.25 | 459,600 | — | — |
| 2013-02-21 | $21.53 | $24.11 | 658,600 | — | — |
| 2013-02-20 | $21.75 | $24.36 | 1,498,200 | — | — |
| 2013-02-19 | $22.08 | $24.72 | 788,200 | — | — |
| 2013-02-15 | $22.15 | $24.81 | 679,800 | — | — |
| 2013-02-14 | $22.21 | $24.87 | 533,000 | — | — |
| 2013-02-13 | $22.08 | $24.73 | 1,428,800 | — | — |
| 2013-02-12 | $21.80 | $24.41 | 551,400 | — | — |
| 2013-02-11 | $21.91 | $24.54 | 436,400 | — | — |
| 2013-02-08 | $21.71 | $24.32 | 855,000 | — | — |
| 2013-02-07 | $21.80 | $24.42 | 418,400 | — | — |
| 2013-02-06 | $21.81 | $24.42 | 1,521,600 | — | — |
| 2013-02-05 | $22.03 | $24.67 | 804,400 | — | — |
| 2013-02-04 | $21.65 | $24.25 | 629,000 | — | — |
| 2013-02-01 | $21.82 | $24.44 | 636,800 | — | — |
| 2013-01-31 | $21.45 | $24.02 | 1,339,000 | — | — |
| 2013-01-30 | $21.38 | $23.94 | 2,171,000 | — | — |
| 2013-01-29 | $21.00 | $23.52 | 948,200 | — | — |
| 2013-01-28 | $21.08 | $23.61 | 397,200 | — | — |
| 2013-01-25 | $21.07 | $23.60 | 682,600 | — | — |
| 2013-01-24 | $21.01 | $23.53 | 1,089,800 | — | — |
| 2013-01-23 | $21.42 | $24.00 | 324,200 | — | — |
| 2013-01-22 | $21.53 | $24.11 | 267,400 | — | — |
| 2013-01-18 | $21.28 | $23.83 | 461,400 | — | — |
| 2013-01-17 | $21.42 | $24.00 | 587,800 | — | — |
| 2013-01-16 | $21.32 | $23.88 | 254,200 | — | — |
| 2013-01-15 | $21.27 | $23.82 | 242,200 | — | — |
| 2013-01-14 | $21.08 | $23.60 | 406,600 | — | — |
| 2013-01-11 | $21.16 | $23.70 | 370,200 | — | — |
| 2013-01-10 | $20.99 | $23.51 | 651,000 | — | — |
| 2013-01-09 | $21.33 | $23.90 | 417,000 | — | — |
| 2013-01-08 | $21.36 | $23.92 | 305,800 | — | — |
| 2013-01-07 | $21.50 | $24.09 | 332,800 | — | — |
| 2013-01-04 | $21.58 | $24.17 | 474,200 | — | — |
| 2013-01-03 | $21.57 | $24.16 | 384,600 | — | — |
| 2013-01-02 | $21.41 | $23.98 | 683,400 | — | — |