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
- 2010-01-05 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 | $23.02 | $23.02 | 11,000 | — | — |
| 2013-12-30 | $23.06 | $23.06 | 17,300 | — | — |
| 2013-12-27 | $22.95 | $22.95 | 29,200 | — | — |
| 2013-12-26 | $24.43 | $24.43 | 12,300 | — | — |
| 2013-12-24 | $24.00 | $24.00 | 14,700 | — | — |
| 2013-12-23 | $24.19 | $24.19 | 25,400 | — | — |
| 2013-12-20 | $24.11 | $24.11 | 12,300 | — | — |
| 2013-12-19 | $24.26 | $24.26 | 14,700 | — | — |
| 2013-12-18 | $24.51 | $24.51 | 16,700 | — | — |
| 2013-12-17 | $24.40 | $24.40 | 14,700 | — | — |
| 2013-12-16 | $24.43 | $24.43 | 40,100 | — | — |
| 2013-12-13 | $24.73 | $24.73 | 42,600 | — | — |
| 2013-12-12 | $24.64 | $24.64 | 12,800 | — | — |
| 2013-12-11 | $24.86 | $24.86 | 19,400 | — | — |
| 2013-12-10 | $24.82 | $24.82 | 10,600 | — | — |
| 2013-12-09 | $24.78 | $24.78 | 8,100 | — | — |
| 2013-12-06 | $24.83 | $24.83 | 16,000 | — | — |
| 2013-12-05 | $24.47 | $24.47 | 10,400 | — | — |
| 2013-12-04 | $24.60 | $24.60 | 20,600 | — | — |
| 2013-12-03 | $24.70 | $24.70 | 29,100 | — | — |
| 2013-12-02 | $24.40 | $24.40 | 8,200 | — | — |
| 2013-11-29 | $24.35 | $24.35 | 23,900 | — | — |
| 2013-11-27 | $23.98 | $23.98 | 31,600 | — | — |
| 2013-11-26 | $24.08 | $24.08 | 10,000 | — | — |
| 2013-11-25 | $24.04 | $24.04 | 4,700 | — | — |
| 2013-11-22 | $24.15 | $24.15 | 15,800 | — | — |
| 2013-11-21 | $24.29 | $24.29 | 5,900 | — | — |
| 2013-11-20 | $24.20 | $24.20 | 9,200 | — | — |
| 2013-11-19 | $24.01 | $24.01 | 125,400 | — | — |
| 2013-11-18 | $24.03 | $24.03 | 21,900 | — | — |
| 2013-11-15 | $24.18 | $24.18 | 10,300 | — | — |
| 2013-11-14 | $23.95 | $23.95 | 22,500 | — | — |
| 2013-11-13 | $24.00 | $24.00 | 9,600 | — | — |
| 2013-11-12 | $23.74 | $23.74 | 9,400 | — | — |
| 2013-11-11 | $23.81 | $23.81 | 7,200 | — | — |
| 2013-11-08 | $23.82 | $23.82 | 15,700 | — | — |
| 2013-11-07 | $23.64 | $23.64 | 10,600 | — | — |
| 2013-11-06 | $23.84 | $23.84 | 23,900 | — | — |
| 2013-11-05 | $23.75 | $23.75 | 14,100 | — | — |
| 2013-11-04 | $23.82 | $23.82 | 19,100 | — | — |
| 2013-11-01 | $23.82 | $23.82 | 42,100 | — | — |
| 2013-10-31 | $24.20 | $24.20 | 31,200 | — | — |
| 2013-10-30 | $23.65 | $23.65 | 12,600 | — | — |
| 2013-10-29 | $23.72 | $23.72 | 11,200 | — | — |
| 2013-10-28 | $23.72 | $23.72 | 10,700 | — | — |
| 2013-10-25 | $23.65 | $23.65 | 9,600 | — | — |
| 2013-10-24 | $23.95 | $23.95 | 6,300 | — | — |
| 2013-10-23 | $23.78 | $23.78 | 13,800 | — | — |
| 2013-10-22 | $24.04 | $24.04 | 23,000 | — | — |
| 2013-10-21 | $23.88 | $23.88 | 11,900 | — | — |
| 2013-10-18 | $23.96 | $23.96 | 22,100 | — | — |
| 2013-10-17 | $24.08 | $24.08 | 17,000 | — | — |
| 2013-10-16 | $23.86 | $23.86 | 11,200 | — | — |
| 2013-10-15 | $23.67 | $23.67 | 8,100 | — | — |
| 2013-10-14 | $23.80 | $23.80 | 24,300 | — | — |
| 2013-10-11 | $23.81 | $23.81 | 796,300 | — | — |
| 2013-10-10 | $24.07 | $24.07 | 87,000 | — | — |
| 2013-10-09 | $23.44 | $23.44 | 16,200 | — | — |
| 2013-10-08 | $23.00 | $23.00 | 12,300 | — | — |
| 2013-10-07 | $23.27 | $23.27 | 12,700 | — | — |
| 2013-10-04 | $23.54 | $23.54 | 17,900 | — | — |
| 2013-10-03 | $23.48 | $23.48 | 9,300 | — | — |
| 2013-10-02 | $23.44 | $23.44 | 27,800 | — | — |
| 2013-10-01 | $23.52 | $23.52 | 34,100 | — | — |
| 2013-09-30 | $23.72 | $23.72 | 14,200 | — | — |
| 2013-09-27 | $23.58 | $23.58 | 11,100 | — | — |
| 2013-09-26 | $23.70 | $23.70 | 6,500 | — | — |
| 2013-09-25 | $23.84 | $23.84 | 11,900 | — | — |
| 2013-09-24 | $24.54 | $24.54 | 37,500 | — | — |
| 2013-09-23 | $23.88 | $23.88 | 24,700 | — | — |
| 2013-09-20 | $23.87 | $23.87 | 15,100 | — | — |
| 2013-09-19 | $23.78 | $23.78 | 38,800 | — | — |
| 2013-09-18 | $24.05 | $24.05 | 12,300 | — | — |
| 2013-09-17 | $23.56 | $23.56 | 13,800 | — | — |
| 2013-09-16 | $23.69 | $23.69 | 10,000 | — | — |
| 2013-09-13 | $23.45 | $23.45 | 7,500 | — | — |
| 2013-09-12 | $23.30 | $23.30 | 24,900 | — | — |
| 2013-09-11 | $23.34 | $23.34 | 12,900 | — | — |
| 2013-09-10 | $23.47 | $23.47 | 12,500 | — | — |
| 2013-09-09 | $23.31 | $23.31 | 7,500 | — | — |
| 2013-09-06 | $23.23 | $23.23 | 6,100 | — | — |
| 2013-09-05 | $23.17 | $23.17 | 7,900 | — | — |
| 2013-09-04 | $23.23 | $23.23 | 7,500 | — | — |
| 2013-09-03 | $23.08 | $23.08 | 11,800 | — | — |
| 2013-08-30 | $22.76 | $22.76 | 9,500 | — | — |
| 2013-08-29 | $22.87 | $22.87 | 57,500 | — | — |
| 2013-08-28 | $23.29 | $23.29 | 9,500 | — | — |
| 2013-08-27 | $23.23 | $23.23 | 16,200 | — | — |
| 2013-08-26 | $22.90 | $22.90 | 21,400 | — | — |
| 2013-08-23 | $23.11 | $23.11 | 22,000 | — | — |
| 2013-08-22 | $23.03 | $23.03 | 21,600 | — | — |
| 2013-08-21 | $22.77 | $22.77 | 17,200 | — | — |
| 2013-08-20 | $23.31 | $23.31 | 13,900 | — | — |
| 2013-08-19 | $23.33 | $23.33 | 8,100 | — | — |
| 2013-08-16 | $23.67 | $23.67 | 12,700 | — | — |
| 2013-08-15 | $23.53 | $23.53 | 34,200 | — | — |
| 2013-08-14 | $23.90 | $23.90 | 7,100 | — | — |
| 2013-08-13 | $23.82 | $23.82 | 9,600 | — | — |
| 2013-08-12 | $23.80 | $23.80 | 4,300 | — | — |
| 2013-08-09 | $23.68 | $23.68 | 6,900 | — | — |
| 2013-08-08 | $23.81 | $23.81 | 10,000 | — | — |
| 2013-08-07 | $23.63 | $23.63 | 8,600 | — | — |
| 2013-08-06 | $23.70 | $23.70 | 6,300 | — | — |
| 2013-08-05 | $23.44 | $23.44 | 29,000 | — | — |
| 2013-08-02 | $23.31 | $23.31 | 9,800 | — | — |
| 2013-08-01 | $23.27 | $23.27 | 25,700 | — | — |
| 2013-07-31 | $22.52 | $22.52 | 13,200 | — | — |
| 2013-07-30 | $22.42 | $22.42 | 13,900 | — | — |
| 2013-07-29 | $22.32 | $22.32 | 17,800 | — | — |
| 2013-07-26 | $22.68 | $22.68 | 9,600 | — | — |
| 2013-07-25 | $23.20 | $23.20 | 118,500 | — | — |
| 2013-07-24 | $23.40 | $23.40 | 18,400 | — | — |
| 2013-07-23 | $23.83 | $23.83 | 6,600 | — | — |
| 2013-07-22 | $23.57 | $23.57 | 14,000 | — | — |
| 2013-07-19 | $23.78 | $23.78 | 5,600 | — | — |
| 2013-07-18 | $24.02 | $24.02 | 8,700 | — | — |
| 2013-07-17 | $23.96 | $23.96 | 9,600 | — | — |
| 2013-07-16 | $23.75 | $23.75 | 21,900 | — | — |
| 2013-07-15 | $23.86 | $23.86 | 14,400 | — | — |
| 2013-07-12 | $23.87 | $23.87 | 24,200 | — | — |
| 2013-07-11 | $23.72 | $23.72 | 10,700 | — | — |
| 2013-07-10 | $23.29 | $23.29 | 16,100 | — | — |
| 2013-07-09 | $23.32 | $23.32 | 21,500 | — | — |
| 2013-07-08 | $23.09 | $23.09 | 3,800 | — | — |
| 2013-07-05 | $22.85 | $22.85 | 12,000 | — | — |
| 2013-07-03 | $23.05 | $23.05 | 21,700 | — | — |
| 2013-07-02 | $22.91 | $22.91 | 13,200 | — | — |
| 2013-07-01 | $22.86 | $22.86 | 11,800 | — | — |
| 2013-06-28 | $22.58 | $22.58 | 16,800 | — | — |
| 2013-06-27 | $22.50 | $22.50 | 30,000 | — | — |
| 2013-06-26 | $22.16 | $22.16 | 19,000 | — | — |
| 2013-06-25 | $22.24 | $22.24 | 26,400 | — | — |
| 2013-06-24 | $22.04 | $22.04 | 16,600 | — | — |
| 2013-06-21 | $22.75 | $22.75 | 22,200 | — | — |
| 2013-06-20 | $21.89 | $21.89 | 18,700 | — | — |
| 2013-06-19 | $22.83 | $22.83 | 14,900 | — | — |
| 2013-06-18 | $23.02 | $23.02 | 21,800 | — | — |
| 2013-06-17 | $23.06 | $23.06 | 125,400 | — | — |
| 2013-06-14 | $22.26 | $22.26 | 32,200 | — | — |
| 2013-06-13 | $22.59 | $22.59 | 22,900 | — | — |
| 2013-06-12 | $22.79 | $22.79 | 13,300 | — | — |
| 2013-06-11 | $22.61 | $22.61 | 35,300 | — | — |
| 2013-06-10 | $22.64 | $22.64 | 13,800 | — | — |
| 2013-06-07 | $22.55 | $22.55 | 203,300 | — | — |
| 2013-06-06 | $22.17 | $22.17 | 35,800 | — | — |
| 2013-06-05 | $21.86 | $21.86 | 19,000 | — | — |
| 2013-06-04 | $22.46 | $22.46 | 37,000 | — | — |
| 2013-06-03 | $22.25 | $22.25 | 18,900 | — | — |
| 2013-05-31 | $22.17 | $22.17 | 19,600 | — | — |
| 2013-05-30 | $22.58 | $22.58 | 18,600 | — | — |
| 2013-05-29 | $22.73 | $22.73 | 36,400 | — | — |
| 2013-05-28 | $22.77 | $22.77 | 13,400 | — | — |
| 2013-05-24 | $23.21 | $23.21 | 153,300 | — | — |
| 2013-05-23 | $23.43 | $23.43 | 37,200 | — | — |
| 2013-05-22 | $24.12 | $24.12 | 19,300 | — | — |
| 2013-05-21 | $24.10 | $24.10 | 15,300 | — | — |
| 2013-05-20 | $24.08 | $24.08 | 16,600 | — | — |
| 2013-05-17 | $24.23 | $24.23 | 22,000 | — | — |
| 2013-05-16 | $24.05 | $24.05 | 39,100 | — | — |
| 2013-05-15 | $24.36 | $24.36 | 29,400 | — | — |
| 2013-05-14 | $24.22 | $24.22 | 29,400 | — | — |
| 2013-05-13 | $24.03 | $24.03 | 21,600 | — | — |
| 2013-05-10 | $24.65 | $24.65 | 27,000 | — | — |
| 2013-05-09 | $24.84 | $24.84 | 67,900 | — | — |
| 2013-05-08 | $27.26 | $27.26 | 23,600 | — | — |
| 2013-05-07 | $27.29 | $27.29 | 29,800 | — | — |
| 2013-05-06 | $27.28 | $27.28 | 16,200 | — | — |
| 2013-05-03 | $27.55 | $27.55 | 21,100 | — | — |
| 2013-05-02 | $27.33 | $27.33 | 18,900 | — | — |
| 2013-05-01 | $26.79 | $26.79 | 10,200 | — | — |
| 2013-04-30 | $27.26 | $27.26 | 20,200 | — | — |
| 2013-04-29 | $27.52 | $27.52 | 20,100 | — | — |
| 2013-04-26 | $27.55 | $27.55 | 10,700 | — | — |
| 2013-04-25 | $27.69 | $27.69 | 17,900 | — | — |
| 2013-04-24 | $27.52 | $27.52 | 13,000 | — | — |
| 2013-04-23 | $26.85 | $26.85 | 17,000 | — | — |
| 2013-04-22 | $26.49 | $26.49 | 45,200 | — | — |
| 2013-04-19 | $26.48 | $26.48 | 18,600 | — | — |
| 2013-04-18 | $26.22 | $26.22 | 32,800 | — | — |
| 2013-04-17 | $26.43 | $26.43 | 23,000 | — | — |
| 2013-04-16 | $26.28 | $26.28 | 11,900 | — | — |
| 2013-04-15 | $25.98 | $25.98 | 22,900 | — | — |
| 2013-04-12 | $25.86 | $25.86 | 45,200 | — | — |
| 2013-04-11 | $25.98 | $25.98 | 33,200 | — | — |
| 2013-04-10 | $25.59 | $25.59 | 21,500 | — | — |
| 2013-04-09 | $25.41 | $25.41 | 24,700 | — | — |
| 2013-04-08 | $25.47 | $25.47 | 9,100 | — | — |
| 2013-04-05 | $25.66 | $25.66 | 37,400 | — | — |
| 2013-04-04 | $26.18 | $26.18 | 23,400 | — | — |
| 2013-04-03 | $25.77 | $25.77 | 23,800 | — | — |
| 2013-04-02 | $25.05 | $25.05 | 35,000 | — | — |
| 2013-04-01 | $25.50 | $25.50 | 27,400 | — | — |
| 2013-03-28 | $27.25 | $27.25 | 50,500 | — | — |
| 2013-03-27 | $27.50 | $27.50 | 18,100 | — | — |
| 2013-03-26 | $27.32 | $27.32 | 24,200 | — | — |
| 2013-03-25 | $27.80 | $27.80 | 30,800 | — | — |
| 2013-03-22 | $27.62 | $27.62 | 31,700 | — | — |
| 2013-03-21 | $27.58 | $27.58 | 37,400 | — | — |
| 2013-03-20 | $27.18 | $27.18 | 20,100 | — | — |
| 2013-03-19 | $27.17 | $27.17 | 24,100 | — | — |
| 2013-03-18 | $27.06 | $27.06 | 24,400 | — | — |
| 2013-03-15 | $27.31 | $27.31 | 49,400 | — | — |
| 2013-03-14 | $26.84 | $26.84 | 32,800 | — | — |
| 2013-03-13 | $26.23 | $26.23 | 73,600 | — | — |
| 2013-03-12 | $26.63 | $26.63 | 25,100 | — | — |
| 2013-03-11 | $26.68 | $26.68 | 187,100 | — | — |
| 2013-03-08 | $26.55 | $26.55 | 30,400 | — | — |
| 2013-03-07 | $26.43 | $26.43 | 22,200 | — | — |
| 2013-03-06 | $26.40 | $26.40 | 15,200 | — | — |
| 2013-03-05 | $26.42 | $26.42 | 32,000 | — | — |
| 2013-03-04 | $26.44 | $26.44 | 20,900 | — | — |
| 2013-03-01 | $26.16 | $26.16 | 23,600 | — | — |
| 2013-02-28 | $25.82 | $25.82 | 32,800 | — | — |
| 2013-02-27 | $25.74 | $25.74 | 33,100 | — | — |
| 2013-02-26 | $25.84 | $25.84 | 97,800 | — | — |
| 2013-02-25 | $25.15 | $25.15 | 72,300 | — | — |
| 2013-02-22 | $25.87 | $25.87 | 22,500 | — | — |
| 2013-02-21 | $25.54 | $25.54 | 39,200 | — | — |
| 2013-02-20 | $25.53 | $25.53 | 18,800 | — | — |
| 2013-02-19 | $25.20 | $25.20 | 33,700 | — | — |
| 2013-02-15 | $24.91 | $24.91 | 92,900 | — | — |
| 2013-02-14 | $25.21 | $25.21 | 19,700 | — | — |
| 2013-02-13 | $25.02 | $25.02 | 21,400 | — | — |
| 2013-02-12 | $24.96 | $24.96 | 31,000 | — | — |
| 2013-02-11 | $24.89 | $24.89 | 17,300 | — | — |
| 2013-02-08 | $24.95 | $24.95 | 20,400 | — | — |
| 2013-02-07 | $25.13 | $25.13 | 48,900 | — | — |
| 2013-02-06 | $25.25 | $25.25 | 49,400 | — | — |
| 2013-02-05 | $24.49 | $24.49 | 17,600 | — | — |
| 2013-02-04 | $25.13 | $25.13 | 18,100 | — | — |
| 2013-02-01 | $25.29 | $25.29 | 29,200 | — | — |
| 2013-01-31 | $25.70 | $25.70 | 26,800 | — | — |
| 2013-01-30 | $25.84 | $25.84 | 32,100 | — | — |
| 2013-01-29 | $25.65 | $25.65 | 86,100 | — | — |
| 2013-01-28 | $25.33 | $25.33 | 22,300 | — | — |
| 2013-01-25 | $25.08 | $25.08 | 14,100 | — | — |
| 2013-01-24 | $24.88 | $24.88 | 38,600 | — | — |
| 2013-01-23 | $24.64 | $24.64 | 20,500 | — | — |
| 2013-01-22 | $24.98 | $24.98 | 25,600 | — | — |
| 2013-01-18 | $24.68 | $24.68 | 16,500 | — | — |
| 2013-01-17 | $24.68 | $24.68 | 21,400 | — | — |
| 2013-01-16 | $24.55 | $24.55 | 42,500 | — | — |
| 2013-01-15 | $24.67 | $24.67 | 46,000 | — | — |
| 2013-01-14 | $24.00 | $24.00 | 21,400 | — | — |
| 2013-01-11 | $23.92 | $23.92 | 22,800 | — | — |
| 2013-01-10 | $23.47 | $23.47 | 34,400 | — | — |
| 2013-01-09 | $22.97 | $22.97 | 47,000 | — | — |
| 2013-01-08 | $22.89 | $22.89 | 15,900 | — | — |
| 2013-01-07 | $22.68 | $22.68 | 38,500 | — | — |
| 2013-01-04 | $22.60 | $22.60 | 16,000 | — | — |
| 2013-01-03 | $22.59 | $22.59 | 20,500 | — | — |
| 2013-01-02 | $22.57 | $22.57 | 24,300 | — | — |