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
- 1994-04-04 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 | $25.78 | $25.78 | 188,500 | — | — |
| 2013-12-30 | $26.06 | $26.06 | 172,900 | — | — |
| 2013-12-27 | $25.92 | $25.92 | 111,700 | — | — |
| 2013-12-26 | $26.04 | $26.04 | 215,100 | — | — |
| 2013-12-24 | $25.80 | $25.80 | 100,900 | — | — |
| 2013-12-23 | $25.61 | $25.61 | 172,200 | — | — |
| 2013-12-20 | $25.00 | $25.00 | 403,000 | — | — |
| 2013-12-19 | $24.37 | $24.37 | 160,900 | — | — |
| 2013-12-18 | $24.61 | $24.61 | 180,500 | — | — |
| 2013-12-17 | $24.63 | $24.63 | 167,400 | — | — |
| 2013-12-16 | $24.61 | $24.61 | 345,500 | — | — |
| 2013-12-13 | $23.43 | $23.43 | 710,100 | — | — |
| 2013-12-12 | $23.50 | $23.50 | 277,900 | — | — |
| 2013-12-11 | $23.69 | $23.69 | 149,200 | — | — |
| 2013-12-10 | $24.11 | $24.11 | 213,100 | — | — |
| 2013-12-09 | $24.44 | $24.44 | 639,300 | — | — |
| 2013-12-06 | $23.88 | $23.88 | 317,100 | — | — |
| 2013-12-05 | $24.01 | $24.01 | 139,900 | — | — |
| 2013-12-04 | $24.39 | $24.39 | 126,500 | — | — |
| 2013-12-03 | $24.97 | $24.97 | 201,000 | — | — |
| 2013-12-02 | $25.04 | $25.04 | 151,700 | — | — |
| 2013-11-29 | $25.54 | $25.54 | 70,600 | — | — |
| 2013-11-27 | $25.46 | $25.46 | 152,700 | — | — |
| 2013-11-26 | $25.34 | $25.34 | 166,900 | — | — |
| 2013-11-25 | $25.06 | $25.06 | 162,300 | — | — |
| 2013-11-22 | $24.89 | $24.89 | 182,500 | — | — |
| 2013-11-21 | $24.49 | $24.49 | 169,700 | — | — |
| 2013-11-20 | $24.36 | $24.36 | 222,500 | — | — |
| 2013-11-19 | $24.54 | $24.54 | 110,800 | — | — |
| 2013-11-18 | $24.84 | $24.84 | 217,900 | — | — |
| 2013-11-15 | $24.68 | $24.68 | 127,800 | — | — |
| 2013-11-14 | $24.71 | $24.71 | 180,000 | — | — |
| 2013-11-13 | $24.69 | $24.69 | 139,400 | — | — |
| 2013-11-12 | $24.60 | $24.60 | 155,800 | — | — |
| 2013-11-11 | $24.41 | $24.41 | 104,900 | — | — |
| 2013-11-08 | $23.89 | $23.89 | 213,600 | — | — |
| 2013-11-07 | $23.34 | $23.34 | 149,300 | — | — |
| 2013-11-06 | $24.22 | $24.22 | 91,200 | — | — |
| 2013-11-05 | $24.26 | $24.26 | 136,600 | — | — |
| 2013-11-04 | $24.89 | $24.89 | 158,200 | — | — |
| 2013-11-01 | $24.76 | $24.76 | 216,400 | — | — |
| 2013-10-31 | $24.70 | $24.70 | 149,600 | — | — |
| 2013-10-30 | $25.19 | $25.19 | 122,000 | — | — |
| 2013-10-29 | $25.38 | $25.38 | 120,800 | — | — |
| 2013-10-28 | $25.46 | $25.46 | 138,200 | — | — |
| 2013-10-25 | $25.58 | $25.58 | 187,800 | — | — |
| 2013-10-24 | $25.98 | $25.98 | 498,700 | — | — |
| 2013-10-23 | $26.38 | $26.38 | 188,300 | — | — |
| 2013-10-22 | $26.81 | $26.81 | 144,500 | — | — |
| 2013-10-21 | $26.37 | $26.37 | 184,800 | — | — |
| 2013-10-18 | $27.30 | $27.30 | 337,900 | — | — |
| 2013-10-17 | $26.51 | $26.51 | 184,600 | — | — |
| 2013-10-16 | $26.14 | $26.14 | 150,500 | — | — |
| 2013-10-15 | $25.38 | $25.38 | 118,100 | — | — |
| 2013-10-14 | $25.85 | $25.85 | 174,200 | — | — |
| 2013-10-11 | $25.89 | $25.89 | 250,800 | — | — |
| 2013-10-10 | $24.47 | $24.47 | 162,300 | — | — |
| 2013-10-09 | $24.07 | $24.07 | 147,800 | — | — |
| 2013-10-08 | $24.00 | $24.00 | 176,100 | — | — |
| 2013-10-07 | $24.62 | $24.62 | 140,100 | — | — |
| 2013-10-04 | $24.98 | $24.98 | 146,200 | — | — |
| 2013-10-03 | $24.42 | $24.42 | 161,300 | — | — |
| 2013-10-02 | $24.53 | $24.53 | 131,500 | — | — |
| 2013-10-01 | $24.22 | $24.22 | 213,600 | — | — |
| 2013-09-30 | $24.01 | $24.01 | 188,800 | — | — |
| 2013-09-27 | $24.23 | $24.23 | 119,200 | — | — |
| 2013-09-26 | $24.14 | $24.14 | 155,200 | — | — |
| 2013-09-25 | $24.40 | $24.40 | 125,200 | — | — |
| 2013-09-24 | $24.50 | $24.50 | 174,900 | — | — |
| 2013-09-23 | $24.62 | $24.62 | 153,900 | — | — |
| 2013-09-20 | $24.79 | $24.79 | 355,600 | — | — |
| 2013-09-19 | $25.09 | $25.09 | 132,800 | — | — |
| 2013-09-18 | $25.04 | $25.04 | 197,000 | — | — |
| 2013-09-17 | $25.50 | $25.50 | 142,800 | — | — |
| 2013-09-16 | $25.29 | $25.29 | 247,800 | — | — |
| 2013-09-13 | $24.94 | $24.94 | 224,200 | — | — |
| 2013-09-12 | $24.71 | $24.71 | 156,900 | — | — |
| 2013-09-11 | $24.90 | $24.90 | 198,700 | — | — |
| 2013-09-10 | $25.32 | $25.32 | 784,300 | — | — |
| 2013-09-09 | $24.75 | $24.75 | 619,700 | — | — |
| 2013-09-06 | $24.71 | $24.71 | 782,100 | — | — |
| 2013-09-05 | $24.52 | $24.52 | 353,600 | — | — |
| 2013-09-04 | $24.39 | $24.39 | 561,800 | — | — |
| 2013-09-03 | $24.60 | $24.60 | 807,800 | — | — |
| 2013-08-30 | $24.32 | $24.32 | 142,100 | — | — |
| 2013-08-29 | $24.88 | $24.88 | 310,800 | — | — |
| 2013-08-28 | $24.63 | $24.63 | 187,000 | — | — |
| 2013-08-27 | $24.79 | $24.79 | 279,200 | — | — |
| 2013-08-26 | $25.80 | $25.80 | 116,700 | — | — |
| 2013-08-23 | $25.76 | $25.76 | 129,600 | — | — |
| 2013-08-22 | $26.00 | $26.00 | 106,500 | — | — |
| 2013-08-21 | $25.86 | $25.86 | 104,100 | — | — |
| 2013-08-20 | $26.35 | $26.35 | 152,000 | — | — |
| 2013-08-19 | $26.23 | $26.23 | 82,400 | — | — |
| 2013-08-16 | $26.94 | $26.94 | 279,000 | — | — |
| 2013-08-15 | $26.40 | $26.40 | 284,700 | — | — |
| 2013-08-14 | $26.87 | $26.87 | 289,100 | — | — |
| 2013-08-13 | $27.42 | $27.42 | 87,300 | — | — |
| 2013-08-12 | $27.50 | $27.50 | 140,500 | — | — |
| 2013-08-09 | $26.95 | $26.95 | 263,200 | — | — |
| 2013-08-08 | $27.00 | $27.00 | 173,800 | — | — |
| 2013-08-07 | $26.86 | $26.86 | 129,400 | — | — |
| 2013-08-06 | $27.38 | $27.38 | 153,200 | — | — |
| 2013-08-05 | $27.66 | $27.66 | 162,000 | — | — |
| 2013-08-02 | $27.01 | $27.01 | 383,700 | — | — |
| 2013-08-01 | $27.01 | $27.01 | 220,900 | — | — |
| 2013-07-31 | $26.70 | $26.70 | 446,600 | — | — |
| 2013-07-30 | $26.54 | $26.54 | 195,600 | — | — |
| 2013-07-29 | $26.29 | $26.29 | 308,400 | — | — |
| 2013-07-26 | $26.53 | $26.53 | 390,900 | — | — |
| 2013-07-25 | $26.19 | $26.19 | 1,088,500 | — | — |
| 2013-07-24 | $23.72 | $23.72 | 262,400 | — | — |
| 2013-07-23 | $24.30 | $24.30 | 207,000 | — | — |
| 2013-07-22 | $23.99 | $23.99 | 262,800 | — | — |
| 2013-07-19 | $23.87 | $23.87 | 201,800 | — | — |
| 2013-07-18 | $23.78 | $23.78 | 84,900 | — | — |
| 2013-07-17 | $23.36 | $23.36 | 117,200 | — | — |
| 2013-07-16 | $23.10 | $23.10 | 89,000 | — | — |
| 2013-07-15 | $23.29 | $23.29 | 154,000 | — | — |
| 2013-07-12 | $23.44 | $23.44 | 72,200 | — | — |
| 2013-07-11 | $23.33 | $23.33 | 172,900 | — | — |
| 2013-07-10 | $22.88 | $22.88 | 97,200 | — | — |
| 2013-07-09 | $22.79 | $22.79 | 154,600 | — | — |
| 2013-07-08 | $22.37 | $22.37 | 103,700 | — | — |
| 2013-07-05 | $22.24 | $22.24 | 120,400 | — | — |
| 2013-07-03 | $21.72 | $21.72 | 131,900 | — | — |
| 2013-07-02 | $21.79 | $21.79 | 220,900 | — | — |
| 2013-07-01 | $21.70 | $21.70 | 347,100 | — | — |
| 2013-06-28 | $21.05 | $21.05 | 557,500 | — | — |
| 2013-06-27 | $21.24 | $21.24 | 306,400 | — | — |
| 2013-06-26 | $21.16 | $21.16 | 259,400 | — | — |
| 2013-06-25 | $21.24 | $21.24 | 199,300 | — | — |
| 2013-06-24 | $21.17 | $21.17 | 253,400 | — | — |
| 2013-06-21 | $21.87 | $21.87 | 415,300 | — | — |
| 2013-06-20 | $21.89 | $21.89 | 196,100 | — | — |
| 2013-06-19 | $22.92 | $22.92 | 228,700 | — | — |
| 2013-06-18 | $23.80 | $23.80 | 145,800 | — | — |
| 2013-06-17 | $23.16 | $23.16 | 133,200 | — | — |
| 2013-06-14 | $22.95 | $22.95 | 109,400 | — | — |
| 2013-06-13 | $23.11 | $23.11 | 158,700 | — | — |
| 2013-06-12 | $22.49 | $22.49 | 222,200 | — | — |
| 2013-06-11 | $22.59 | $22.59 | 180,000 | — | — |
| 2013-06-10 | $23.16 | $23.16 | 163,000 | — | — |
| 2013-06-07 | $22.96 | $22.96 | 135,300 | — | — |
| 2013-06-06 | $22.65 | $22.65 | 293,200 | — | — |
| 2013-06-05 | $22.28 | $22.28 | 264,400 | — | — |
| 2013-06-04 | $22.96 | $22.96 | 216,700 | — | — |
| 2013-06-03 | $23.37 | $23.37 | 309,200 | — | — |
| 2013-05-31 | $23.54 | $23.54 | 383,900 | — | — |
| 2013-05-30 | $23.52 | $23.52 | 211,700 | — | — |
| 2013-05-29 | $23.09 | $23.09 | 134,200 | — | — |
| 2013-05-28 | $23.28 | $23.28 | 240,100 | — | — |
| 2013-05-24 | $22.92 | $22.92 | 457,200 | — | — |
| 2013-05-23 | $23.25 | $23.25 | 213,200 | — | — |
| 2013-05-22 | $23.00 | $23.00 | 560,900 | — | — |
| 2013-05-21 | $22.69 | $22.69 | 236,700 | — | — |
| 2013-05-20 | $22.65 | $22.65 | 124,200 | — | — |
| 2013-05-17 | $22.58 | $22.58 | 335,500 | — | — |
| 2013-05-16 | $22.49 | $22.49 | 116,200 | — | — |
| 2013-05-15 | $22.42 | $22.42 | 295,500 | — | — |
| 2013-05-14 | $22.28 | $22.28 | 216,600 | — | — |
| 2013-05-13 | $21.73 | $21.73 | 266,200 | — | — |
| 2013-05-10 | $21.67 | $21.67 | 359,600 | — | — |
| 2013-05-09 | $21.51 | $21.51 | 410,600 | — | — |
| 2013-05-08 | $21.67 | $21.67 | 574,800 | — | — |
| 2013-05-07 | $21.34 | $21.34 | 285,500 | — | — |
| 2013-05-06 | $20.91 | $20.91 | 274,800 | — | — |
| 2013-05-03 | $20.82 | $20.82 | 323,100 | — | — |
| 2013-05-02 | $20.27 | $20.27 | 597,500 | — | — |
| 2013-05-01 | $19.93 | $19.93 | 780,500 | — | — |
| 2013-04-30 | $20.72 | $20.72 | 394,000 | — | — |
| 2013-04-29 | $20.53 | $20.53 | 322,400 | — | — |
| 2013-04-26 | $20.22 | $20.22 | 454,100 | — | — |
| 2013-04-25 | $20.04 | $20.04 | 562,500 | — | — |
| 2013-04-24 | $19.88 | $19.88 | 533,900 | — | — |
| 2013-04-23 | $20.02 | $20.02 | 333,900 | — | — |
| 2013-04-22 | $20.00 | $20.00 | 715,400 | — | — |
| 2013-04-19 | $20.39 | $20.39 | 295,600 | — | — |
| 2013-04-18 | $20.10 | $20.10 | 269,200 | — | — |
| 2013-04-17 | $20.18 | $20.18 | 594,600 | — | — |
| 2013-04-16 | $20.17 | $20.17 | 315,000 | — | — |
| 2013-04-15 | $19.87 | $19.87 | 1,089,100 | — | — |
| 2013-04-12 | $20.07 | $20.07 | 117,100 | — | — |
| 2013-04-11 | $20.18 | $20.18 | 336,100 | — | — |
| 2013-04-10 | $20.00 | $20.00 | 400,700 | — | — |
| 2013-04-09 | $19.90 | $19.90 | 213,600 | — | — |
| 2013-04-08 | $20.19 | $20.19 | 251,800 | — | — |
| 2013-04-05 | $19.84 | $19.84 | 468,100 | — | — |
| 2013-04-04 | $20.40 | $20.40 | 165,700 | — | — |
| 2013-04-03 | $20.48 | $20.48 | 480,100 | — | — |
| 2013-04-02 | $20.78 | $20.78 | 273,800 | — | — |
| 2013-04-01 | $21.00 | $21.00 | 252,000 | — | — |
| 2013-03-28 | $21.14 | $21.14 | 242,600 | — | — |
| 2013-03-27 | $21.10 | $21.10 | 361,400 | — | — |
| 2013-03-26 | $21.25 | $21.25 | 212,100 | — | — |
| 2013-03-25 | $21.16 | $21.16 | 431,300 | — | — |
| 2013-03-22 | $21.12 | $21.12 | 204,400 | — | — |
| 2013-03-21 | $21.09 | $21.09 | 270,500 | — | — |
| 2013-03-20 | $21.28 | $21.28 | 153,200 | — | — |
| 2013-03-19 | $21.17 | $21.17 | 228,400 | — | — |
| 2013-03-18 | $20.99 | $20.99 | 247,900 | — | — |
| 2013-03-15 | $21.24 | $21.24 | 567,300 | — | — |
| 2013-03-14 | $21.06 | $21.06 | 358,400 | — | — |
| 2013-03-13 | $20.89 | $20.89 | 288,500 | — | — |
| 2013-03-12 | $20.92 | $20.92 | 174,900 | — | — |
| 2013-03-11 | $21.00 | $21.00 | 191,200 | — | — |
| 2013-03-08 | $20.78 | $20.78 | 326,900 | — | — |
| 2013-03-07 | $20.56 | $20.56 | 179,600 | — | — |
| 2013-03-06 | $20.41 | $20.41 | 296,200 | — | — |
| 2013-03-05 | $19.95 | $19.95 | 345,600 | — | — |
| 2013-03-04 | $19.75 | $19.75 | 434,000 | — | — |
| 2013-03-01 | $19.78 | $19.78 | 533,200 | — | — |
| 2013-02-28 | $19.39 | $19.39 | 388,600 | — | — |
| 2013-02-27 | $19.20 | $19.20 | 253,800 | — | — |
| 2013-02-26 | $18.75 | $18.75 | 283,800 | — | — |
| 2013-02-25 | $18.75 | $18.75 | 519,300 | — | — |
| 2013-02-22 | $18.93 | $18.93 | 141,700 | — | — |
| 2013-02-21 | $18.64 | $18.64 | 201,800 | — | — |
| 2013-02-20 | $18.95 | $18.95 | 343,700 | — | — |
| 2013-02-19 | $19.20 | $19.20 | 392,400 | — | — |
| 2013-02-15 | $18.66 | $18.66 | 234,800 | — | — |
| 2013-02-14 | $18.61 | $18.61 | 191,100 | — | — |
| 2013-02-13 | $18.60 | $18.60 | 177,300 | — | — |
| 2013-02-12 | $18.50 | $18.50 | 189,400 | — | — |
| 2013-02-11 | $18.38 | $18.38 | 221,500 | — | — |
| 2013-02-08 | $18.41 | $18.41 | 293,200 | — | — |
| 2013-02-07 | $18.25 | $18.25 | 571,100 | — | — |
| 2013-02-06 | $18.30 | $18.30 | 1,734,700 | — | — |
| 2013-02-05 | $16.85 | $16.85 | 420,100 | — | — |
| 2013-02-04 | $17.16 | $17.16 | 327,400 | — | — |
| 2013-02-01 | $17.40 | $17.40 | 247,400 | — | — |
| 2013-01-31 | $17.19 | $17.19 | 235,100 | — | — |
| 2013-01-30 | $17.21 | $17.21 | 171,500 | — | — |
| 2013-01-29 | $17.10 | $17.10 | 151,900 | — | — |
| 2013-01-28 | $17.01 | $17.01 | 594,100 | — | — |
| 2013-01-25 | $17.11 | $17.11 | 213,100 | — | — |
| 2013-01-24 | $17.30 | $17.30 | 235,800 | — | — |
| 2013-01-23 | $16.98 | $16.98 | 196,700 | — | — |
| 2013-01-22 | $17.06 | $17.06 | 135,900 | — | — |
| 2013-01-18 | $17.01 | $17.01 | 231,200 | — | — |
| 2013-01-17 | $17.02 | $17.02 | 84,800 | — | — |
| 2013-01-16 | $16.91 | $16.91 | 122,500 | — | — |
| 2013-01-15 | $17.29 | $17.29 | 593,500 | — | — |
| 2013-01-14 | $16.92 | $16.92 | 404,600 | — | — |
| 2013-01-11 | $16.98 | $16.98 | 142,500 | — | — |
| 2013-01-10 | $16.70 | $16.70 | 152,300 | — | — |
| 2013-01-09 | $16.81 | $16.81 | 126,100 | — | — |
| 2013-01-08 | $16.82 | $16.82 | 165,000 | — | — |
| 2013-01-07 | $16.93 | $16.93 | 250,100 | — | — |
| 2013-01-04 | $16.85 | $16.85 | 231,200 | — | — |
| 2013-01-03 | $16.73 | $16.73 | 593,300 | — | — |
| 2013-01-02 | $16.60 | $16.60 | 411,400 | — | — |