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
- 2003-11-25 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 | $33.70 | $33.70 | 210,200 | — | — |
| 2013-12-30 | $33.59 | $33.59 | 142,000 | — | — |
| 2013-12-27 | $33.99 | $34.00 | 176,800 | — | — |
| 2013-12-26 | $33.90 | $33.89 | 134,600 | — | — |
| 2013-12-24 | $34.11 | $34.11 | 56,800 | — | — |
| 2013-12-23 | $33.92 | $33.92 | 225,800 | — | — |
| 2013-12-20 | $33.72 | $33.73 | 428,200 | — | — |
| 2013-12-19 | $32.94 | $32.94 | 129,400 | — | — |
| 2013-12-18 | $33.06 | $33.06 | 295,400 | — | — |
| 2013-12-17 | $32.79 | $32.80 | 406,600 | — | — |
| 2013-12-16 | $32.79 | $32.78 | 158,000 | — | — |
| 2013-12-13 | $32.49 | $32.49 | 298,800 | — | — |
| 2013-12-12 | $32.33 | $32.32 | 194,400 | — | — |
| 2013-12-11 | $32.53 | $32.53 | 162,600 | — | — |
| 2013-12-10 | $33.00 | $33.00 | 315,800 | — | — |
| 2013-12-09 | $33.55 | $33.55 | 266,000 | — | — |
| 2013-12-06 | $33.59 | $33.59 | 165,600 | — | — |
| 2013-12-05 | $33.21 | $33.21 | 196,800 | — | — |
| 2013-12-04 | $33.49 | $33.49 | 297,000 | — | — |
| 2013-12-03 | $32.94 | $32.94 | 169,000 | — | — |
| 2013-12-02 | $32.58 | $32.58 | 178,600 | — | — |
| 2013-11-29 | $33.08 | $33.08 | 71,400 | — | — |
| 2013-11-27 | $33.01 | $33.01 | 148,000 | — | — |
| 2013-11-26 | $33.21 | $33.21 | 242,000 | — | — |
| 2013-11-25 | $32.70 | $32.69 | 153,000 | — | — |
| 2013-11-22 | $32.49 | $32.49 | 122,200 | — | — |
| 2013-11-21 | $32.35 | $32.34 | 212,000 | — | — |
| 2013-11-20 | $31.50 | $31.50 | 108,800 | — | — |
| 2013-11-19 | $31.55 | $31.55 | 294,200 | — | — |
| 2013-11-18 | $31.93 | $31.93 | 204,400 | — | — |
| 2013-11-15 | $32.31 | $32.31 | 228,800 | — | — |
| 2013-11-14 | $31.98 | $31.98 | 172,400 | — | — |
| 2013-11-13 | $31.67 | $31.67 | 159,400 | — | — |
| 2013-11-12 | $31.50 | $31.50 | 164,200 | — | — |
| 2013-11-11 | $31.39 | $31.39 | 116,200 | — | — |
| 2013-11-08 | $31.36 | $31.36 | 265,000 | — | — |
| 2013-11-07 | $30.46 | $30.46 | 260,400 | — | — |
| 2013-11-06 | $30.83 | $30.83 | 179,600 | — | — |
| 2013-11-05 | $30.64 | $30.64 | 392,000 | — | — |
| 2013-11-04 | $30.73 | $30.73 | 308,800 | — | — |
| 2013-11-01 | $30.21 | $30.20 | 262,000 | — | — |
| 2013-10-31 | $30.65 | $30.65 | 417,600 | — | — |
| 2013-10-30 | $30.56 | $30.56 | 286,000 | — | — |
| 2013-10-29 | $31.08 | $31.09 | 293,600 | — | — |
| 2013-10-28 | $30.83 | $30.83 | 242,000 | — | — |
| 2013-10-25 | $30.93 | $30.93 | 284,800 | — | — |
| 2013-10-24 | $30.88 | $30.87 | 291,800 | — | — |
| 2013-10-23 | $30.71 | $30.71 | 249,000 | — | — |
| 2013-10-22 | $30.74 | $30.74 | 279,400 | — | — |
| 2013-10-21 | $30.64 | $30.64 | 269,000 | — | — |
| 2013-10-18 | $30.73 | $30.73 | 269,800 | — | — |
| 2013-10-17 | $30.67 | $30.66 | 425,000 | — | — |
| 2013-10-16 | $30.26 | $30.26 | 350,000 | — | — |
| 2013-10-15 | $29.65 | $29.65 | 202,000 | — | — |
| 2013-10-14 | $30.40 | $30.40 | 199,000 | — | — |
| 2013-10-11 | $30.33 | $30.33 | 161,600 | — | — |
| 2013-10-10 | $30.14 | $30.14 | 245,800 | — | — |
| 2013-10-09 | $29.51 | $29.51 | 217,200 | — | — |
| 2013-10-08 | $29.78 | $29.78 | 194,800 | — | — |
| 2013-10-07 | $30.46 | $30.46 | 385,800 | — | — |
| 2013-10-04 | $30.93 | $30.93 | 268,600 | — | — |
| 2013-10-03 | $30.92 | $30.91 | 313,600 | — | — |
| 2013-10-02 | $31.00 | $31.01 | 402,800 | — | — |
| 2013-10-01 | $31.03 | $31.03 | 680,800 | — | — |
| 2013-09-30 | $30.73 | $30.73 | 622,200 | — | — |
| 2013-09-27 | $30.96 | $30.96 | 484,200 | — | — |
| 2013-09-26 | $30.76 | $30.77 | 1,047,400 | — | — |
| 2013-09-25 | $31.02 | $31.02 | 609,000 | — | — |
| 2013-09-24 | $31.26 | $31.26 | 356,200 | — | — |
| 2013-09-23 | $31.42 | $31.41 | 440,800 | — | — |
| 2013-09-20 | $31.48 | $31.48 | 520,800 | — | — |
| 2013-09-19 | $30.34 | $30.34 | 197,000 | — | — |
| 2013-09-18 | $30.42 | $30.42 | 281,200 | — | — |
| 2013-09-17 | $30.17 | $30.17 | 252,000 | — | — |
| 2013-09-16 | $30.17 | $30.17 | 434,000 | — | — |
| 2013-09-13 | $29.38 | $29.38 | 550,600 | — | — |
| 2013-09-12 | $28.50 | $28.50 | 686,400 | — | — |
| 2013-09-11 | $28.80 | $28.80 | 2,502,000 | — | — |
| 2013-09-10 | $23.99 | $23.98 | 431,800 | — | — |
| 2013-09-09 | $23.80 | $23.80 | 352,600 | — | — |
| 2013-09-06 | $23.55 | $23.55 | 376,800 | — | — |
| 2013-09-05 | $23.83 | $23.83 | 218,800 | — | — |
| 2013-09-04 | $23.81 | $23.81 | 275,200 | — | — |
| 2013-09-03 | $23.84 | $23.84 | 259,600 | — | — |
| 2013-08-30 | $23.75 | $23.75 | 376,600 | — | — |
| 2013-08-29 | $24.45 | $24.45 | 235,400 | — | — |
| 2013-08-28 | $24.36 | $24.36 | 363,200 | — | — |
| 2013-08-27 | $23.87 | $23.87 | 557,800 | — | — |
| 2013-08-26 | $25.35 | $25.35 | 160,200 | — | — |
| 2013-08-23 | $25.25 | $25.25 | 349,200 | — | — |
| 2013-08-22 | $24.84 | $24.84 | 293,600 | — | — |
| 2013-08-21 | $24.73 | $24.73 | 337,000 | — | — |
| 2013-08-20 | $24.97 | $24.97 | 399,400 | — | — |
| 2013-08-19 | $25.26 | $25.26 | 256,000 | — | — |
| 2013-08-16 | $25.27 | $25.27 | 343,400 | — | — |
| 2013-08-15 | $25.45 | $25.44 | 386,800 | — | — |
| 2013-08-14 | $25.98 | $25.97 | 341,200 | — | — |
| 2013-08-13 | $26.13 | $26.12 | 324,600 | — | — |
| 2013-08-12 | $25.71 | $25.70 | 357,600 | — | — |
| 2013-08-09 | $25.40 | $25.40 | 287,800 | — | — |
| 2013-08-08 | $25.00 | $25.01 | 391,200 | — | — |
| 2013-08-07 | $24.84 | $24.84 | 445,400 | — | — |
| 2013-08-06 | $24.99 | $24.99 | 459,600 | — | — |
| 2013-08-05 | $24.87 | $24.87 | 443,800 | — | — |
| 2013-08-02 | $24.81 | $24.81 | 364,200 | — | — |
| 2013-08-01 | $24.78 | $24.78 | 466,400 | — | — |
| 2013-07-31 | $24.76 | $24.76 | 506,200 | — | — |
| 2013-07-30 | $24.71 | $24.71 | 525,400 | — | — |
| 2013-07-29 | $24.46 | $24.46 | 292,400 | — | — |
| 2013-07-26 | $24.49 | $24.48 | 464,600 | — | — |
| 2013-07-25 | $24.61 | $24.60 | 624,400 | — | — |
| 2013-07-24 | $24.27 | $24.27 | 488,600 | — | — |
| 2013-07-23 | $24.01 | $24.02 | 419,200 | — | — |
| 2013-07-22 | $24.22 | $24.22 | 409,000 | — | — |
| 2013-07-19 | $24.06 | $24.06 | 323,200 | — | — |
| 2013-07-18 | $23.99 | $23.98 | 282,200 | — | — |
| 2013-07-17 | $23.64 | $23.63 | 380,200 | — | — |
| 2013-07-16 | $23.51 | $23.51 | 313,600 | — | — |
| 2013-07-15 | $23.74 | $23.73 | 407,800 | — | — |
| 2013-07-12 | $23.58 | $23.57 | 406,200 | — | — |
| 2013-07-11 | $23.38 | $23.37 | 489,400 | — | — |
| 2013-07-10 | $22.95 | $22.95 | 377,000 | — | — |
| 2013-07-09 | $22.59 | $22.59 | 441,600 | — | — |
| 2013-07-08 | $22.43 | $22.43 | 512,000 | — | — |
| 2013-07-05 | $22.23 | $22.22 | 433,600 | — | — |
| 2013-07-03 | $21.47 | $21.47 | 339,200 | — | — |
| 2013-07-02 | $21.42 | $21.42 | 427,600 | — | — |
| 2013-07-01 | $21.57 | $21.57 | 612,400 | — | — |
| 2013-06-28 | $21.14 | $21.14 | 588,200 | — | — |
| 2013-06-27 | $21.20 | $21.19 | 792,600 | — | — |
| 2013-06-26 | $20.80 | $20.79 | 1,179,400 | — | — |
| 2013-06-25 | $20.79 | $20.78 | 800,200 | — | — |
| 2013-06-24 | $20.94 | $20.94 | 789,800 | — | — |
| 2013-06-21 | $21.06 | $21.06 | 855,000 | — | — |
| 2013-06-20 | $21.28 | $21.28 | 613,800 | — | — |
| 2013-06-19 | $21.72 | $21.72 | 462,800 | — | — |
| 2013-06-18 | $21.86 | $21.86 | 489,200 | — | — |
| 2013-06-17 | $21.47 | $21.47 | 389,800 | — | — |
| 2013-06-14 | $21.31 | $21.31 | 290,800 | — | — |
| 2013-06-13 | $21.07 | $21.07 | 464,400 | — | — |
| 2013-06-12 | $20.70 | $20.69 | 579,400 | — | — |
| 2013-06-11 | $20.94 | $20.94 | 383,000 | — | — |
| 2013-06-10 | $21.03 | $21.02 | 444,600 | — | — |
| 2013-06-07 | $21.29 | $21.28 | 437,200 | — | — |
| 2013-06-06 | $21.25 | $21.25 | 478,000 | — | — |
| 2013-06-05 | $21.05 | $21.05 | 507,000 | — | — |
| 2013-06-04 | $21.07 | $21.07 | 520,800 | — | — |
| 2013-06-03 | $20.65 | $20.65 | 570,200 | — | — |
| 2013-05-31 | $20.28 | $20.27 | 424,000 | — | — |
| 2013-05-30 | $20.50 | $20.50 | 515,000 | — | — |
| 2013-05-29 | $19.89 | $19.89 | 273,600 | — | — |
| 2013-05-28 | $19.58 | $19.58 | 299,000 | — | — |
| 2013-05-24 | $19.08 | $19.08 | 315,000 | — | — |
| 2013-05-23 | $18.80 | $18.80 | 299,200 | — | — |
| 2013-05-22 | $18.71 | $18.71 | 271,800 | — | — |
| 2013-05-21 | $18.75 | $18.75 | 222,000 | — | — |
| 2013-05-20 | $18.88 | $18.87 | 346,600 | — | — |
| 2013-05-17 | $18.50 | $18.49 | 182,400 | — | — |
| 2013-05-16 | $18.16 | $18.16 | 209,200 | — | — |
| 2013-05-15 | $18.20 | $18.20 | 139,200 | — | — |
| 2013-05-14 | $18.09 | $18.09 | 358,600 | — | — |
| 2013-05-13 | $18.02 | $18.02 | 124,800 | — | — |
| 2013-05-10 | $18.25 | $18.25 | 173,800 | — | — |
| 2013-05-09 | $18.08 | $18.08 | 181,400 | — | — |
| 2013-05-08 | $18.07 | $18.07 | 1,319,800 | — | — |
| 2013-05-07 | $17.84 | $17.84 | 1,508,800 | — | — |
| 2013-05-06 | $17.67 | $17.68 | 315,200 | — | — |
| 2013-05-03 | $17.51 | $17.51 | 259,200 | — | — |
| 2013-05-02 | $17.24 | $17.24 | 236,800 | — | — |
| 2013-05-01 | $16.87 | $16.87 | 371,600 | — | — |
| 2013-04-30 | $17.30 | $17.30 | 296,400 | — | — |
| 2013-04-29 | $17.00 | $16.99 | 199,200 | — | — |
| 2013-04-26 | $16.83 | $16.83 | 214,800 | — | — |
| 2013-04-25 | $17.01 | $17.01 | 446,400 | — | — |
| 2013-04-24 | $16.83 | $16.83 | 254,600 | — | — |
| 2013-04-23 | $16.59 | $16.59 | 400,800 | — | — |
| 2013-04-22 | $16.30 | $16.30 | 546,600 | — | — |
| 2013-04-19 | $16.32 | $16.32 | 463,200 | — | — |
| 2013-04-18 | $16.40 | $16.40 | 376,800 | — | — |
| 2013-04-17 | $16.61 | $16.61 | 251,800 | — | — |
| 2013-04-16 | $17.07 | $17.06 | 383,400 | — | — |
| 2013-04-15 | $16.78 | $16.78 | 379,800 | — | — |
| 2013-04-12 | $17.35 | $17.35 | 379,000 | — | — |
| 2013-04-11 | $17.56 | $17.56 | 291,400 | — | — |
| 2013-04-10 | $17.68 | $17.68 | 277,400 | — | — |
| 2013-04-09 | $17.47 | $17.46 | 204,400 | — | — |
| 2013-04-08 | $17.57 | $17.57 | 220,000 | — | — |
| 2013-04-05 | $17.56 | $17.56 | 214,400 | — | — |
| 2013-04-04 | $17.64 | $17.64 | 333,200 | — | — |
| 2013-04-03 | $17.57 | $17.57 | 529,200 | — | — |
| 2013-04-02 | $17.80 | $17.79 | 426,600 | — | — |
| 2013-04-01 | $18.18 | $18.18 | 728,000 | — | — |
| 2013-03-28 | $18.50 | $18.50 | 1,065,200 | — | — |
| 2013-03-27 | $20.44 | $20.44 | 670,000 | — | — |
| 2013-03-26 | $20.33 | $20.32 | 166,000 | — | — |
| 2013-03-25 | $20.18 | $20.18 | 186,200 | — | — |
| 2013-03-22 | $20.04 | $20.03 | 236,000 | — | — |
| 2013-03-21 | $20.01 | $20.01 | 126,400 | — | — |
| 2013-03-20 | $20.15 | $20.14 | 121,000 | — | — |
| 2013-03-19 | $19.95 | $19.95 | 333,000 | — | — |
| 2013-03-18 | $19.82 | $19.81 | 131,800 | — | — |
| 2013-03-15 | $19.91 | $19.91 | 323,800 | — | — |
| 2013-03-14 | $20.01 | $20.01 | 132,400 | — | — |
| 2013-03-13 | $19.80 | $19.80 | 126,800 | — | — |
| 2013-03-12 | $19.62 | $19.62 | 105,800 | — | — |
| 2013-03-11 | $19.71 | $19.71 | 176,800 | — | — |
| 2013-03-08 | $19.70 | $19.69 | 232,200 | — | — |
| 2013-03-07 | $19.49 | $19.49 | 154,000 | — | — |
| 2013-03-06 | $19.34 | $19.34 | 164,000 | — | — |
| 2013-03-05 | $19.32 | $19.32 | 392,400 | — | — |
| 2013-03-04 | $19.06 | $19.06 | 246,400 | — | — |
| 2013-03-01 | $19.15 | $19.15 | 307,200 | — | — |
| 2013-02-28 | $19.07 | $19.06 | 177,400 | — | — |
| 2013-02-27 | $19.04 | $19.04 | 235,400 | — | — |
| 2013-02-26 | $18.92 | $18.92 | 320,200 | — | — |
| 2013-02-25 | $18.92 | $18.92 | 456,000 | — | — |
| 2013-02-22 | $19.08 | $19.08 | 184,400 | — | — |
| 2013-02-21 | $18.99 | $18.99 | 572,200 | — | — |
| 2013-02-20 | $19.05 | $19.05 | 486,600 | — | — |
| 2013-02-19 | $19.07 | $19.06 | 284,200 | — | — |
| 2013-02-15 | $18.84 | $18.84 | 228,000 | — | — |
| 2013-02-14 | $18.87 | $18.87 | 1,786,400 | — | — |
| 2013-02-13 | $18.81 | $18.81 | 456,400 | — | — |
| 2013-02-12 | $18.62 | $18.62 | 326,800 | — | — |
| 2013-02-11 | $18.64 | $18.63 | 864,400 | — | — |
| 2013-02-08 | $18.67 | $18.66 | 472,200 | — | — |
| 2013-02-07 | $18.30 | $18.30 | 147,800 | — | — |
| 2013-02-06 | $18.26 | $18.26 | 136,200 | — | — |
| 2013-02-05 | $18.31 | $18.31 | 193,200 | — | — |
| 2013-02-04 | $18.00 | $18.00 | 245,400 | — | — |
| 2013-02-01 | $18.30 | $18.30 | 240,000 | — | — |
| 2013-01-31 | $17.98 | $17.98 | 325,600 | — | — |
| 2013-01-30 | $17.92 | $17.92 | 342,800 | — | — |
| 2013-01-29 | $18.08 | $18.08 | 413,800 | — | — |
| 2013-01-28 | $18.29 | $18.29 | 233,400 | — | — |
| 2013-01-25 | $18.33 | $18.32 | 266,800 | — | — |
| 2013-01-24 | $18.20 | $18.20 | 445,600 | — | — |
| 2013-01-23 | $17.98 | $17.98 | 878,600 | — | — |
| 2013-01-22 | $17.98 | $17.98 | 283,400 | — | — |
| 2013-01-18 | $17.96 | $17.95 | 236,600 | — | — |
| 2013-01-17 | $17.92 | $17.92 | 574,800 | — | — |
| 2013-01-16 | $17.76 | $17.76 | 454,800 | — | — |
| 2013-01-15 | $17.84 | $17.84 | 379,800 | — | — |
| 2013-01-14 | $17.72 | $17.72 | 350,400 | — | — |
| 2013-01-11 | $17.68 | $17.68 | 945,400 | — | — |
| 2013-01-10 | $17.92 | $17.92 | 526,200 | — | — |
| 2013-01-09 | $17.71 | $17.70 | 264,200 | — | — |
| 2013-01-08 | $17.62 | $17.61 | 306,000 | — | — |
| 2013-01-07 | $17.76 | $17.76 | 299,200 | — | — |
| 2013-01-04 | $17.63 | $17.63 | 240,400 | — | — |
| 2013-01-03 | $17.53 | $17.52 | 296,800 | — | — |
| 2013-01-02 | $17.57 | $17.57 | 470,200 | — | — |