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
- 1992-04-21 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 | $25.31 | $51.91 | 51,600 | — | — |
| 2013-12-30 | $25.17 | $51.63 | 17,600 | — | — |
| 2013-12-27 | $25.47 | $52.24 | 32,200 | — | — |
| 2013-12-26 | $25.41 | $52.12 | 34,500 | — | — |
| 2013-12-24 | $25.58 | $52.47 | 20,800 | — | — |
| 2013-12-23 | $25.46 | $52.22 | 45,300 | — | — |
| 2013-12-20 | $25.13 | $51.54 | 211,300 | — | — |
| 2013-12-19 | $24.20 | $49.64 | 35,700 | — | — |
| 2013-12-18 | $24.71 | $50.68 | 74,400 | — | — |
| 2013-12-17 | $24.06 | $49.35 | 27,300 | — | — |
| 2013-12-16 | $24.21 | $49.66 | 35,300 | — | — |
| 2013-12-13 | $23.75 | $48.71 | 53,000 | — | — |
| 2013-12-12 | $23.79 | $48.80 | 26,000 | — | — |
| 2013-12-11 | $23.69 | $48.59 | 51,600 | — | — |
| 2013-12-10 | $24.12 | $49.47 | 48,900 | — | — |
| 2013-12-09 | $24.83 | $50.93 | 41,200 | — | — |
| 2013-12-06 | $24.95 | $51.17 | 62,300 | — | — |
| 2013-12-05 | $24.74 | $50.74 | 63,100 | — | — |
| 2013-12-04 | $24.80 | $50.87 | 33,500 | — | — |
| 2013-12-03 | $24.99 | $51.26 | 95,600 | — | — |
| 2013-12-02 | $25.17 | $51.63 | 47,700 | — | — |
| 2013-11-29 | $26.31 | $53.96 | 32,000 | — | — |
| 2013-11-27 | $26.06 | $53.45 | 34,200 | — | — |
| 2013-11-26 | $25.73 | $52.77 | 43,600 | — | — |
| 2013-11-25 | $25.40 | $52.10 | 61,300 | — | — |
| 2013-11-22 | $24.84 | $50.95 | 40,700 | — | — |
| 2013-11-21 | $24.81 | $50.89 | 51,500 | — | — |
| 2013-11-20 | $24.20 | $49.64 | 22,400 | — | — |
| 2013-11-19 | $24.15 | $49.53 | 26,800 | — | — |
| 2013-11-18 | $23.96 | $49.14 | 38,200 | — | — |
| 2013-11-15 | $24.19 | $49.62 | 39,400 | — | — |
| 2013-11-14 | $24.38 | $50.01 | 39,300 | — | — |
| 2013-11-13 | $24.35 | $49.94 | 73,600 | — | — |
| 2013-11-12 | $24.26 | $49.43 | 46,500 | — | — |
| 2013-11-11 | $24.38 | $49.68 | 30,000 | — | — |
| 2013-11-08 | $24.82 | $50.57 | 75,900 | — | — |
| 2013-11-07 | $23.99 | $48.88 | 69,200 | — | — |
| 2013-11-06 | $24.46 | $49.84 | 37,300 | — | — |
| 2013-11-05 | $24.27 | $49.45 | 50,700 | — | — |
| 2013-11-04 | $24.30 | $49.51 | 71,200 | — | — |
| 2013-11-01 | $24.10 | $49.10 | 114,400 | — | — |
| 2013-10-31 | $24.52 | $49.96 | 79,000 | — | — |
| 2013-10-30 | $24.84 | $50.61 | 81,700 | — | — |
| 2013-10-29 | $24.61 | $50.14 | 76,500 | — | — |
| 2013-10-28 | $25.75 | $52.47 | 40,600 | — | — |
| 2013-10-25 | $25.48 | $51.92 | 29,300 | — | — |
| 2013-10-24 | $25.55 | $52.06 | 39,700 | — | — |
| 2013-10-23 | $25.24 | $51.43 | 32,900 | — | — |
| 2013-10-22 | $25.39 | $51.73 | 38,600 | — | — |
| 2013-10-21 | $25.30 | $51.55 | 47,700 | — | — |
| 2013-10-18 | $25.32 | $51.59 | 69,000 | — | — |
| 2013-10-17 | $24.78 | $50.49 | 61,300 | — | — |
| 2013-10-16 | $24.60 | $50.12 | 38,800 | — | — |
| 2013-10-15 | $24.41 | $49.74 | 67,300 | — | — |
| 2013-10-14 | $24.79 | $50.51 | 37,700 | — | — |
| 2013-10-11 | $24.54 | $50.00 | 49,700 | — | — |
| 2013-10-10 | $23.98 | $48.86 | 45,400 | — | — |
| 2013-10-09 | $23.54 | $47.96 | 39,400 | — | — |
| 2013-10-08 | $23.38 | $47.64 | 41,700 | — | — |
| 2013-10-07 | $23.41 | $47.70 | 63,800 | — | — |
| 2013-10-04 | $23.93 | $48.76 | 13,100 | — | — |
| 2013-10-03 | $23.79 | $48.47 | 62,300 | — | — |
| 2013-10-02 | $24.12 | $49.15 | 41,000 | — | — |
| 2013-10-01 | $24.55 | $50.02 | 46,900 | — | — |
| 2013-09-30 | $24.22 | $49.35 | 110,800 | — | — |
| 2013-09-27 | $23.98 | $48.86 | 25,000 | — | — |
| 2013-09-26 | $24.11 | $49.13 | 63,400 | — | — |
| 2013-09-25 | $24.01 | $48.92 | 37,200 | — | — |
| 2013-09-24 | $24.09 | $49.08 | 74,900 | — | — |
| 2013-09-23 | $23.99 | $48.88 | 100,400 | — | — |
| 2013-09-20 | $23.98 | $48.86 | 167,800 | — | — |
| 2013-09-19 | $23.45 | $47.78 | 39,800 | — | — |
| 2013-09-18 | $23.66 | $48.21 | 39,800 | — | — |
| 2013-09-17 | $23.48 | $47.84 | 25,000 | — | — |
| 2013-09-16 | $23.14 | $47.15 | 21,300 | — | — |
| 2013-09-13 | $23.10 | $47.07 | 26,100 | — | — |
| 2013-09-12 | $22.95 | $46.76 | 31,200 | — | — |
| 2013-09-11 | $22.84 | $46.54 | 26,500 | — | — |
| 2013-09-10 | $23.04 | $46.95 | 32,800 | — | — |
| 2013-09-09 | $22.74 | $46.33 | 33,800 | — | — |
| 2013-09-06 | $22.38 | $45.60 | 32,200 | — | — |
| 2013-09-05 | $22.55 | $45.95 | 15,400 | — | — |
| 2013-09-04 | $22.57 | $45.99 | 84,000 | — | — |
| 2013-09-03 | $22.45 | $45.74 | 36,100 | — | — |
| 2013-08-30 | $22.48 | $45.80 | 55,000 | — | — |
| 2013-08-29 | $23.03 | $46.92 | 41,500 | — | — |
| 2013-08-28 | $22.77 | $46.39 | 39,800 | — | — |
| 2013-08-27 | $22.78 | $46.42 | 65,100 | — | — |
| 2013-08-26 | $23.71 | $48.31 | 31,200 | — | — |
| 2013-08-23 | $24.04 | $48.98 | 68,700 | — | — |
| 2013-08-22 | $24.25 | $49.41 | 53,000 | — | — |
| 2013-08-21 | $24.04 | $48.98 | 39,600 | — | — |
| 2013-08-20 | $24.14 | $49.19 | 48,800 | — | — |
| 2013-08-19 | $23.69 | $48.27 | 40,400 | — | — |
| 2013-08-16 | $23.70 | $48.29 | 97,700 | — | — |
| 2013-08-15 | $24.07 | $49.04 | 66,100 | — | — |
| 2013-08-14 | $24.44 | $49.80 | 28,900 | — | — |
| 2013-08-13 | $24.59 | $50.10 | 45,400 | — | — |
| 2013-08-12 | $24.50 | $49.92 | 32,700 | — | — |
| 2013-08-09 | $24.38 | $49.68 | 23,900 | — | — |
| 2013-08-08 | $24.64 | $50.21 | 19,700 | — | — |
| 2013-08-07 | $24.38 | $49.68 | 27,200 | — | — |
| 2013-08-06 | $24.50 | $49.92 | 59,400 | — | — |
| 2013-08-05 | $24.86 | $50.35 | 99,300 | — | — |
| 2013-08-02 | $24.81 | $50.25 | 41,100 | — | — |
| 2013-08-01 | $24.75 | $50.12 | 67,100 | — | — |
| 2013-07-31 | $24.48 | $49.58 | 103,400 | — | — |
| 2013-07-30 | $23.90 | $48.40 | 55,100 | — | — |
| 2013-07-29 | $23.69 | $47.98 | 47,800 | — | — |
| 2013-07-26 | $24.21 | $49.03 | 42,000 | — | — |
| 2013-07-25 | $24.88 | $50.39 | 94,700 | — | — |
| 2013-07-24 | $24.62 | $49.86 | 61,800 | — | — |
| 2013-07-23 | $23.45 | $47.49 | 73,500 | — | — |
| 2013-07-22 | $22.50 | $45.57 | 40,200 | — | — |
| 2013-07-19 | $22.10 | $44.76 | 42,600 | — | — |
| 2013-07-18 | $22.09 | $44.74 | 64,900 | — | — |
| 2013-07-17 | $21.71 | $43.97 | 52,100 | — | — |
| 2013-07-16 | $21.74 | $44.03 | 53,800 | — | — |
| 2013-07-15 | $21.71 | $43.97 | 84,200 | — | — |
| 2013-07-12 | $21.59 | $43.73 | 33,200 | — | — |
| 2013-07-11 | $21.45 | $43.44 | 68,800 | — | — |
| 2013-07-10 | $21.69 | $43.93 | 40,900 | — | — |
| 2013-07-09 | $21.48 | $43.50 | 54,300 | — | — |
| 2013-07-08 | $21.12 | $42.77 | 58,800 | — | — |
| 2013-07-05 | $21.03 | $42.59 | 43,400 | — | — |
| 2013-07-03 | $20.58 | $41.68 | 21,900 | — | — |
| 2013-07-02 | $20.46 | $41.44 | 106,800 | — | — |
| 2013-07-01 | $20.25 | $41.01 | 69,000 | — | — |
| 2013-06-28 | $19.60 | $39.69 | 171,200 | — | — |
| 2013-06-27 | $19.92 | $40.34 | 66,400 | — | — |
| 2013-06-26 | $19.45 | $39.39 | 51,600 | — | — |
| 2013-06-25 | $19.56 | $39.61 | 53,600 | — | — |
| 2013-06-24 | $19.45 | $39.39 | 81,000 | — | — |
| 2013-06-21 | $19.47 | $39.43 | 662,700 | — | — |
| 2013-06-20 | $18.92 | $38.32 | 53,400 | — | — |
| 2013-06-19 | $19.05 | $38.58 | 38,900 | — | — |
| 2013-06-18 | $19.38 | $39.25 | 30,400 | — | — |
| 2013-06-17 | $19.02 | $38.52 | 30,000 | — | — |
| 2013-06-14 | $19.05 | $38.58 | 40,900 | — | — |
| 2013-06-13 | $19.51 | $39.51 | 40,100 | — | — |
| 2013-06-12 | $19.31 | $39.11 | 21,100 | — | — |
| 2013-06-11 | $19.49 | $39.47 | 38,800 | — | — |
| 2013-06-10 | $19.84 | $40.18 | 72,900 | — | — |
| 2013-06-07 | $19.77 | $40.04 | 33,600 | — | — |
| 2013-06-06 | $19.79 | $40.08 | 46,700 | — | — |
| 2013-06-05 | $19.41 | $39.31 | 31,700 | — | — |
| 2013-06-04 | $19.62 | $39.74 | 67,000 | — | — |
| 2013-06-03 | $19.70 | $39.90 | 108,800 | — | — |
| 2013-05-31 | $19.34 | $39.17 | 49,300 | — | — |
| 2013-05-30 | $19.60 | $39.69 | 24,300 | — | — |
| 2013-05-29 | $19.49 | $39.47 | 33,500 | — | — |
| 2013-05-28 | $19.49 | $39.47 | 76,300 | — | — |
| 2013-05-24 | $19.37 | $39.23 | 61,100 | — | — |
| 2013-05-23 | $18.97 | $38.42 | 44,400 | — | — |
| 2013-05-22 | $18.99 | $38.46 | 57,700 | — | — |
| 2013-05-21 | $19.32 | $39.13 | 51,500 | — | — |
| 2013-05-20 | $19.29 | $39.07 | 33,800 | — | — |
| 2013-05-17 | $19.25 | $38.99 | 62,500 | — | — |
| 2013-05-16 | $19.13 | $38.74 | 33,500 | — | — |
| 2013-05-15 | $19.22 | $38.93 | 32,800 | — | — |
| 2013-05-14 | $19.10 | $38.68 | 141,300 | — | — |
| 2013-05-13 | $18.71 | $37.89 | 17,600 | — | — |
| 2013-05-10 | $18.69 | $37.85 | 27,400 | — | — |
| 2013-05-09 | $18.95 | $38.38 | 34,600 | — | — |
| 2013-05-08 | $18.85 | $38.18 | 39,800 | — | — |
| 2013-05-07 | $19.13 | $38.74 | 73,900 | — | — |
| 2013-05-06 | $19.00 | $38.18 | 29,200 | — | — |
| 2013-05-03 | $18.78 | $37.73 | 35,400 | — | — |
| 2013-05-02 | $18.52 | $37.21 | 28,700 | — | — |
| 2013-05-01 | $18.10 | $36.37 | 110,900 | — | — |
| 2013-04-30 | $18.87 | $37.91 | 41,500 | — | — |
| 2013-04-29 | $18.64 | $37.45 | 38,600 | — | — |
| 2013-04-26 | $18.47 | $37.11 | 45,900 | — | — |
| 2013-04-25 | $18.83 | $37.83 | 50,700 | — | — |
| 2013-04-24 | $19.09 | $38.36 | 57,300 | — | — |
| 2013-04-23 | $18.52 | $37.21 | 46,300 | — | — |
| 2013-04-22 | $17.76 | $35.68 | 54,500 | — | — |
| 2013-04-19 | $17.92 | $36.01 | 48,100 | — | — |
| 2013-04-18 | $17.53 | $35.22 | 73,300 | — | — |
| 2013-04-17 | $17.45 | $35.06 | 63,600 | — | — |
| 2013-04-16 | $17.65 | $35.46 | 43,500 | — | — |
| 2013-04-15 | $17.36 | $34.88 | 85,900 | — | — |
| 2013-04-12 | $18.09 | $36.35 | 40,600 | — | — |
| 2013-04-11 | $18.17 | $36.51 | 41,400 | — | — |
| 2013-04-10 | $18.20 | $36.57 | 37,400 | — | — |
| 2013-04-09 | $17.81 | $35.78 | 34,600 | — | — |
| 2013-04-08 | $18.23 | $36.63 | 32,400 | — | — |
| 2013-04-05 | $18.12 | $36.41 | 30,700 | — | — |
| 2013-04-04 | $18.08 | $36.33 | 48,200 | — | — |
| 2013-04-03 | $18.00 | $36.17 | 40,100 | — | — |
| 2013-04-02 | $18.32 | $36.81 | 30,800 | — | — |
| 2013-04-01 | $18.28 | $36.73 | 74,900 | — | — |
| 2013-03-28 | $18.54 | $37.25 | 35,200 | — | — |
| 2013-03-27 | $18.68 | $37.53 | 29,500 | — | — |
| 2013-03-26 | $18.61 | $37.39 | 53,600 | — | — |
| 2013-03-25 | $18.57 | $37.31 | 53,300 | — | — |
| 2013-03-22 | $18.59 | $37.35 | 41,500 | — | — |
| 2013-03-21 | $18.29 | $36.75 | 35,700 | — | — |
| 2013-03-20 | $18.44 | $37.05 | 25,300 | — | — |
| 2013-03-19 | $18.17 | $36.51 | 36,200 | — | — |
| 2013-03-18 | $18.39 | $36.95 | 43,500 | — | — |
| 2013-03-15 | $18.79 | $37.75 | 208,000 | — | — |
| 2013-03-14 | $18.38 | $36.93 | 40,700 | — | — |
| 2013-03-13 | $18.19 | $36.55 | 57,300 | — | — |
| 2013-03-12 | $17.94 | $36.05 | 19,700 | — | — |
| 2013-03-11 | $18.11 | $36.39 | 40,100 | — | — |
| 2013-03-08 | $18.25 | $36.67 | 65,100 | — | — |
| 2013-03-07 | $18.13 | $36.43 | 24,800 | — | — |
| 2013-03-06 | $18.01 | $36.19 | 78,000 | — | — |
| 2013-03-05 | $18.03 | $36.23 | 43,000 | — | — |
| 2013-03-04 | $17.95 | $36.07 | 62,800 | — | — |
| 2013-03-01 | $18.11 | $36.39 | 43,400 | — | — |
| 2013-02-28 | $18.06 | $36.29 | 97,400 | — | — |
| 2013-02-27 | $17.89 | $35.95 | 37,500 | — | — |
| 2013-02-26 | $17.74 | $35.64 | 135,200 | — | — |
| 2013-02-25 | $17.78 | $35.72 | 66,800 | — | — |
| 2013-02-22 | $18.45 | $37.07 | 23,700 | — | — |
| 2013-02-21 | $18.27 | $36.71 | 29,900 | — | — |
| 2013-02-20 | $18.26 | $36.69 | 61,600 | — | — |
| 2013-02-19 | $18.50 | $37.17 | 41,100 | — | — |
| 2013-02-15 | $18.47 | $37.11 | 61,800 | — | — |
| 2013-02-14 | $18.45 | $37.07 | 55,200 | — | — |
| 2013-02-13 | $18.41 | $36.99 | 35,900 | — | — |
| 2013-02-12 | $18.57 | $37.31 | 25,800 | — | — |
| 2013-02-11 | $18.55 | $36.97 | 37,900 | — | — |
| 2013-02-08 | $18.19 | $36.25 | 21,800 | — | — |
| 2013-02-07 | $18.27 | $36.41 | 17,100 | — | — |
| 2013-02-06 | $18.32 | $36.51 | 26,700 | — | — |
| 2013-02-05 | $18.40 | $36.67 | 20,700 | — | — |
| 2013-02-04 | $18.43 | $36.73 | 57,300 | — | — |
| 2013-02-01 | $18.69 | $37.25 | 61,800 | — | — |
| 2013-01-31 | $18.44 | $36.75 | 75,400 | — | — |
| 2013-01-30 | $18.17 | $36.21 | 42,200 | — | — |
| 2013-01-29 | $18.21 | $36.29 | 61,500 | — | — |
| 2013-01-28 | $18.24 | $36.35 | 51,400 | — | — |
| 2013-01-25 | $18.10 | $36.07 | 41,400 | — | — |
| 2013-01-24 | $18.27 | $36.41 | 59,500 | — | — |
| 2013-01-23 | $18.05 | $35.97 | 31,700 | — | — |
| 2013-01-22 | $18.21 | $36.29 | 56,100 | — | — |
| 2013-01-18 | $18.04 | $35.95 | 40,900 | — | — |
| 2013-01-17 | $18.34 | $36.55 | 44,000 | — | — |
| 2013-01-16 | $18.01 | $35.89 | 37,800 | — | — |
| 2013-01-15 | $18.04 | $35.95 | 40,300 | — | — |
| 2013-01-14 | $18.22 | $36.31 | 37,100 | — | — |
| 2013-01-11 | $18.03 | $35.93 | 54,100 | — | — |
| 2013-01-10 | $18.00 | $35.87 | 33,100 | — | — |
| 2013-01-09 | $17.98 | $35.83 | 62,600 | — | — |
| 2013-01-08 | $17.98 | $35.83 | 65,700 | — | — |
| 2013-01-07 | $18.25 | $36.37 | 55,600 | — | — |
| 2013-01-04 | $18.58 | $37.03 | 63,000 | — | — |
| 2013-01-03 | $18.48 | $36.83 | 78,100 | — | — |
| 2013-01-02 | $18.62 | $37.11 | 165,800 | — | — |