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
- 1989-02-09 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 | $23.67 | $25.80 | 489,600 | — | — |
| 2013-12-30 | $23.58 | $25.70 | 445,600 | — | — |
| 2013-12-27 | $23.55 | $25.67 | 523,600 | — | — |
| 2013-12-26 | $23.45 | $25.56 | 471,200 | — | — |
| 2013-12-24 | $23.38 | $25.48 | 340,800 | — | — |
| 2013-12-23 | $23.25 | $25.35 | 534,800 | — | — |
| 2013-12-20 | $23.13 | $25.22 | 1,459,600 | — | — |
| 2013-12-19 | $22.99 | $25.07 | 1,176,400 | — | — |
| 2013-12-18 | $23.08 | $25.16 | 1,210,800 | — | — |
| 2013-12-17 | $22.19 | $24.19 | 1,315,600 | — | — |
| 2013-12-16 | $22.24 | $24.24 | 875,600 | — | — |
| 2013-12-13 | $21.69 | $23.65 | 575,200 | — | — |
| 2013-12-12 | $21.64 | $23.59 | 670,800 | — | — |
| 2013-12-11 | $21.51 | $23.45 | 886,800 | — | — |
| 2013-12-10 | $21.86 | $23.83 | 708,800 | — | — |
| 2013-12-09 | $21.93 | $23.90 | 632,400 | — | — |
| 2013-12-06 | $21.82 | $23.79 | 541,600 | — | — |
| 2013-12-05 | $21.46 | $23.39 | 556,800 | — | — |
| 2013-12-04 | $21.25 | $23.17 | 656,400 | — | — |
| 2013-12-03 | $21.21 | $23.13 | 502,400 | — | — |
| 2013-12-02 | $21.24 | $23.16 | 592,800 | — | — |
| 2013-11-29 | $21.39 | $23.31 | 346,000 | — | — |
| 2013-11-27 | $21.48 | $23.42 | 616,000 | — | — |
| 2013-11-26 | $21.50 | $23.44 | 690,000 | — | — |
| 2013-11-25 | $21.64 | $23.59 | 606,800 | — | — |
| 2013-11-22 | $21.74 | $23.70 | 420,400 | — | — |
| 2013-11-21 | $21.76 | $23.72 | 362,400 | — | — |
| 2013-11-20 | $21.73 | $23.69 | 406,000 | — | — |
| 2013-11-19 | $21.70 | $23.65 | 559,600 | — | — |
| 2013-11-18 | $22.02 | $24.01 | 727,600 | — | — |
| 2013-11-15 | $22.03 | $24.01 | 473,200 | — | — |
| 2013-11-14 | $21.93 | $23.91 | 572,000 | — | — |
| 2013-11-13 | $21.74 | $23.70 | 346,000 | — | — |
| 2013-11-12 | $21.67 | $23.62 | 562,400 | — | — |
| 2013-11-11 | $21.84 | $23.81 | 704,400 | — | — |
| 2013-11-08 | $21.80 | $23.77 | 645,600 | — | — |
| 2013-11-07 | $21.35 | $23.28 | 525,200 | — | — |
| 2013-11-06 | $21.57 | $23.43 | 471,200 | — | — |
| 2013-11-05 | $21.74 | $23.62 | 410,800 | — | — |
| 2013-11-04 | $21.93 | $23.83 | 676,000 | — | — |
| 2013-11-01 | $22.16 | $24.07 | 710,400 | — | — |
| 2013-10-31 | $21.85 | $23.73 | 572,800 | — | — |
| 2013-10-30 | $22.03 | $23.93 | 1,280,000 | — | — |
| 2013-10-29 | $21.92 | $23.81 | 1,422,400 | — | — |
| 2013-10-28 | $21.87 | $23.75 | 840,800 | — | — |
| 2013-10-25 | $22.08 | $23.99 | 762,800 | — | — |
| 2013-10-24 | $22.16 | $24.07 | 560,000 | — | — |
| 2013-10-23 | $22.08 | $23.99 | 666,000 | — | — |
| 2013-10-22 | $21.96 | $23.85 | 816,400 | — | — |
| 2013-10-21 | $21.71 | $23.59 | 766,400 | — | — |
| 2013-10-18 | $21.67 | $23.54 | 3,096,400 | — | — |
| 2013-10-17 | $21.81 | $23.69 | 2,216,400 | — | — |
| 2013-10-16 | $20.60 | $22.37 | 1,023,200 | — | — |
| 2013-10-15 | $20.16 | $21.90 | 1,232,800 | — | — |
| 2013-10-14 | $20.47 | $22.23 | 597,200 | — | — |
| 2013-10-11 | $20.22 | $21.96 | 415,200 | — | — |
| 2013-10-10 | $19.91 | $21.63 | 1,274,800 | — | — |
| 2013-10-09 | $19.38 | $21.05 | 1,289,200 | — | — |
| 2013-10-08 | $19.59 | $21.29 | 639,600 | — | — |
| 2013-10-07 | $19.79 | $21.49 | 432,800 | — | — |
| 2013-10-04 | $20.17 | $21.91 | 1,086,400 | — | — |
| 2013-10-03 | $20.11 | $21.84 | 1,041,200 | — | — |
| 2013-10-02 | $20.14 | $21.88 | 495,600 | — | — |
| 2013-10-01 | $20.46 | $22.22 | 3,283,600 | — | — |
| 2013-09-30 | $20.01 | $21.74 | 1,500,000 | — | — |
| 2013-09-27 | $20.04 | $21.77 | 819,600 | — | — |
| 2013-09-26 | $20.00 | $21.73 | 823,200 | — | — |
| 2013-09-25 | $19.86 | $21.57 | 665,600 | — | — |
| 2013-09-24 | $19.78 | $21.49 | 469,200 | — | — |
| 2013-09-23 | $20.07 | $21.80 | 880,400 | — | — |
| 2013-09-20 | $20.32 | $22.07 | 2,475,200 | — | — |
| 2013-09-19 | $19.43 | $21.11 | 401,600 | — | — |
| 2013-09-18 | $19.44 | $21.12 | 506,000 | — | — |
| 2013-09-17 | $19.25 | $20.91 | 1,002,400 | — | — |
| 2013-09-16 | $19.59 | $21.28 | 316,000 | — | — |
| 2013-09-13 | $19.38 | $21.05 | 277,600 | — | — |
| 2013-09-12 | $19.27 | $20.94 | 243,600 | — | — |
| 2013-09-11 | $19.35 | $21.02 | 515,200 | — | — |
| 2013-09-10 | $19.38 | $21.05 | 625,600 | — | — |
| 2013-09-09 | $19.52 | $21.20 | 466,800 | — | — |
| 2013-09-06 | $19.06 | $20.70 | 308,400 | — | — |
| 2013-09-05 | $19.08 | $20.73 | 244,000 | — | — |
| 2013-09-04 | $19.18 | $20.84 | 482,400 | — | — |
| 2013-09-03 | $19.13 | $20.78 | 884,800 | — | — |
| 2013-08-30 | $19.38 | $21.05 | 828,800 | — | — |
| 2013-08-29 | $19.50 | $21.19 | 454,000 | — | — |
| 2013-08-28 | $19.35 | $21.02 | 467,600 | — | — |
| 2013-08-27 | $19.07 | $20.72 | 345,200 | — | — |
| 2013-08-26 | $19.43 | $21.11 | 416,000 | — | — |
| 2013-08-23 | $19.14 | $20.79 | 310,400 | — | — |
| 2013-08-22 | $19.18 | $20.84 | 425,200 | — | — |
| 2013-08-21 | $18.62 | $20.23 | 377,600 | — | — |
| 2013-08-20 | $18.73 | $20.34 | 310,800 | — | — |
| 2013-08-19 | $18.67 | $20.28 | 306,000 | — | — |
| 2013-08-16 | $18.75 | $20.37 | 511,200 | — | — |
| 2013-08-15 | $18.53 | $20.13 | 861,600 | — | — |
| 2013-08-14 | $19.25 | $20.92 | 556,400 | — | — |
| 2013-08-13 | $19.36 | $20.94 | 664,400 | — | — |
| 2013-08-12 | $19.50 | $21.10 | 330,000 | — | — |
| 2013-08-09 | $19.80 | $21.42 | 366,400 | — | — |
| 2013-08-08 | $19.64 | $21.25 | 564,800 | — | — |
| 2013-08-07 | $19.67 | $21.28 | 848,800 | — | — |
| 2013-08-06 | $18.51 | $20.03 | 372,400 | — | — |
| 2013-08-05 | $18.90 | $20.45 | 174,800 | — | — |
| 2013-08-02 | $19.00 | $20.56 | 263,200 | — | — |
| 2013-08-01 | $19.00 | $20.56 | 857,200 | — | — |
| 2013-07-31 | $18.43 | $19.95 | 542,000 | — | — |
| 2013-07-30 | $18.41 | $19.92 | 394,800 | — | — |
| 2013-07-29 | $18.50 | $20.02 | 269,600 | — | — |
| 2013-07-26 | $18.63 | $20.16 | 260,400 | — | — |
| 2013-07-25 | $18.83 | $20.38 | 255,200 | — | — |
| 2013-07-24 | $18.85 | $20.40 | 320,400 | — | — |
| 2013-07-23 | $18.78 | $20.32 | 304,400 | — | — |
| 2013-07-22 | $18.96 | $20.51 | 346,800 | — | — |
| 2013-07-19 | $18.42 | $19.93 | 266,400 | — | — |
| 2013-07-18 | $18.40 | $19.91 | 436,800 | — | — |
| 2013-07-17 | $18.33 | $19.84 | 341,600 | — | — |
| 2013-07-16 | $18.41 | $19.92 | 524,000 | — | — |
| 2013-07-15 | $18.60 | $20.13 | 341,200 | — | — |
| 2013-07-12 | $18.43 | $19.94 | 263,200 | — | — |
| 2013-07-11 | $18.31 | $19.82 | 493,600 | — | — |
| 2013-07-10 | $18.08 | $19.57 | 447,600 | — | — |
| 2013-07-09 | $18.06 | $19.54 | 808,400 | — | — |
| 2013-07-08 | $17.80 | $19.26 | 400,400 | — | — |
| 2013-07-05 | $17.66 | $19.11 | 350,000 | — | — |
| 2013-07-03 | $17.41 | $18.84 | 885,200 | — | — |
| 2013-07-02 | $17.49 | $18.92 | 570,000 | — | — |
| 2013-07-01 | $17.42 | $18.85 | 615,200 | — | — |
| 2013-06-28 | $17.27 | $18.69 | 1,808,400 | — | — |
| 2013-06-27 | $17.25 | $18.67 | 211,200 | — | — |
| 2013-06-26 | $17.27 | $18.68 | 416,800 | — | — |
| 2013-06-25 | $17.36 | $18.78 | 519,600 | — | — |
| 2013-06-24 | $17.20 | $18.61 | 694,000 | — | — |
| 2013-06-21 | $17.30 | $18.72 | 2,090,800 | — | — |
| 2013-06-20 | $16.92 | $18.31 | 509,200 | — | — |
| 2013-06-19 | $17.03 | $18.42 | 604,000 | — | — |
| 2013-06-18 | $17.05 | $18.45 | 302,000 | — | — |
| 2013-06-17 | $16.78 | $18.16 | 335,200 | — | — |
| 2013-06-14 | $16.65 | $18.01 | 371,200 | — | — |
| 2013-06-13 | $16.74 | $18.12 | 516,000 | — | — |
| 2013-06-12 | $16.50 | $17.85 | 368,800 | — | — |
| 2013-06-11 | $16.62 | $17.98 | 270,000 | — | — |
| 2013-06-10 | $16.63 | $17.99 | 392,000 | — | — |
| 2013-06-07 | $16.59 | $17.95 | 378,000 | — | — |
| 2013-06-06 | $16.50 | $17.86 | 658,400 | — | — |
| 2013-06-05 | $16.24 | $17.58 | 518,000 | — | — |
| 2013-06-04 | $16.45 | $17.80 | 519,600 | — | — |
| 2013-06-03 | $16.61 | $17.97 | 676,000 | — | — |
| 2013-05-31 | $16.63 | $17.99 | 607,600 | — | — |
| 2013-05-30 | $16.64 | $18.01 | 314,000 | — | — |
| 2013-05-29 | $16.64 | $18.00 | 503,600 | — | — |
| 2013-05-28 | $16.74 | $18.11 | 471,600 | — | — |
| 2013-05-24 | $16.66 | $18.03 | 425,200 | — | — |
| 2013-05-23 | $16.73 | $18.10 | 564,800 | — | — |
| 2013-05-22 | $16.78 | $18.15 | 678,800 | — | — |
| 2013-05-21 | $17.00 | $18.39 | 480,800 | — | — |
| 2013-05-20 | $16.95 | $18.34 | 440,800 | — | — |
| 2013-05-17 | $16.93 | $18.32 | 275,200 | — | — |
| 2013-05-16 | $16.88 | $18.26 | 434,800 | — | — |
| 2013-05-15 | $17.00 | $18.39 | 568,800 | — | — |
| 2013-05-14 | $17.00 | $18.40 | 563,200 | — | — |
| 2013-05-13 | $16.98 | $18.37 | 570,000 | — | — |
| 2013-05-10 | $16.73 | $18.10 | 218,000 | — | — |
| 2013-05-09 | $16.75 | $18.13 | 522,000 | — | — |
| 2013-05-08 | $16.68 | $18.05 | 754,400 | — | — |
| 2013-05-07 | $16.44 | $17.71 | 588,800 | — | — |
| 2013-05-06 | $16.25 | $17.50 | 284,800 | — | — |
| 2013-05-03 | $16.24 | $17.49 | 376,400 | — | — |
| 2013-05-02 | $16.21 | $17.45 | 503,200 | — | — |
| 2013-05-01 | $16.15 | $17.39 | 1,036,400 | — | — |
| 2013-04-30 | $16.04 | $17.27 | 688,400 | — | — |
| 2013-04-29 | $16.09 | $17.33 | 288,000 | — | — |
| 2013-04-26 | $15.97 | $17.20 | 276,800 | — | — |
| 2013-04-25 | $16.01 | $17.24 | 392,400 | — | — |
| 2013-04-24 | $15.90 | $17.13 | 344,000 | — | — |
| 2013-04-23 | $16.13 | $17.37 | 485,200 | — | — |
| 2013-04-22 | $16.22 | $17.47 | 376,800 | — | — |
| 2013-04-19 | $16.22 | $17.47 | 285,200 | — | — |
| 2013-04-18 | $16.05 | $17.29 | 471,200 | — | — |
| 2013-04-17 | $16.09 | $17.33 | 842,800 | — | — |
| 2013-04-16 | $16.28 | $17.53 | 2,057,200 | — | — |
| 2013-04-15 | $15.86 | $17.08 | 464,000 | — | — |
| 2013-04-12 | $16.31 | $17.57 | 322,800 | — | — |
| 2013-04-11 | $16.39 | $17.65 | 354,400 | — | — |
| 2013-04-10 | $16.39 | $17.66 | 433,200 | — | — |
| 2013-04-09 | $16.24 | $17.50 | 542,400 | — | — |
| 2013-04-08 | $16.36 | $17.62 | 496,800 | — | — |
| 2013-04-05 | $16.50 | $17.78 | 436,000 | — | — |
| 2013-04-04 | $16.76 | $18.05 | 472,800 | — | — |
| 2013-04-03 | $16.69 | $17.98 | 512,800 | — | — |
| 2013-04-02 | $17.00 | $18.31 | 452,000 | — | — |
| 2013-04-01 | $16.87 | $18.17 | 772,400 | — | — |
| 2013-03-28 | $16.96 | $18.27 | 626,800 | — | — |
| 2013-03-27 | $16.92 | $18.23 | 400,400 | — | — |
| 2013-03-26 | $16.95 | $18.25 | 626,400 | — | — |
| 2013-03-25 | $17.01 | $18.32 | 844,400 | — | — |
| 2013-03-22 | $16.90 | $18.20 | 466,000 | — | — |
| 2013-03-21 | $16.76 | $18.06 | 532,800 | — | — |
| 2013-03-20 | $16.82 | $18.12 | 2,093,600 | — | — |
| 2013-03-19 | $16.80 | $18.10 | 1,290,800 | — | — |
| 2013-03-18 | $16.62 | $17.90 | 530,400 | — | — |
| 2013-03-15 | $16.84 | $18.14 | 866,800 | — | — |
| 2013-03-14 | $16.82 | $18.11 | 640,800 | — | — |
| 2013-03-13 | $16.84 | $18.14 | 838,000 | — | — |
| 2013-03-12 | $16.82 | $18.12 | 697,200 | — | — |
| 2013-03-11 | $16.83 | $18.13 | 614,000 | — | — |
| 2013-03-08 | $16.96 | $18.27 | 1,290,000 | — | — |
| 2013-03-07 | $16.97 | $18.28 | 220,000 | — | — |
| 2013-03-06 | $17.04 | $18.36 | 235,200 | — | — |
| 2013-03-05 | $17.15 | $18.47 | 310,400 | — | — |
| 2013-03-04 | $16.95 | $18.26 | 416,800 | — | — |
| 2013-03-01 | $17.04 | $18.36 | 710,400 | — | — |
| 2013-02-28 | $17.00 | $18.31 | 512,000 | — | — |
| 2013-02-27 | $17.07 | $18.38 | 223,600 | — | — |
| 2013-02-26 | $17.01 | $18.32 | 199,600 | — | — |
| 2013-02-25 | $16.94 | $18.24 | 309,200 | — | — |
| 2013-02-22 | $17.08 | $18.40 | 230,800 | — | — |
| 2013-02-21 | $17.00 | $18.31 | 341,600 | — | — |
| 2013-02-20 | $16.97 | $18.28 | 391,600 | — | — |
| 2013-02-19 | $17.08 | $18.39 | 455,200 | — | — |
| 2013-02-15 | $17.04 | $18.35 | 357,600 | — | — |
| 2013-02-14 | $17.01 | $18.32 | 484,800 | — | — |
| 2013-02-13 | $17.09 | $18.41 | 407,600 | — | — |
| 2013-02-12 | $17.20 | $18.44 | 379,600 | — | — |
| 2013-02-11 | $17.37 | $18.63 | 957,600 | — | — |
| 2013-02-08 | $17.40 | $18.66 | 644,000 | — | — |
| 2013-02-07 | $17.24 | $18.49 | 526,800 | — | — |
| 2013-02-06 | $17.26 | $18.51 | 504,800 | — | — |
| 2013-02-05 | $17.33 | $18.58 | 566,400 | — | — |
| 2013-02-04 | $17.64 | $18.92 | 249,200 | — | — |
| 2013-02-01 | $17.89 | $19.18 | 347,200 | — | — |
| 2013-01-31 | $17.92 | $19.22 | 863,200 | — | — |
| 2013-01-30 | $17.71 | $19.00 | 784,000 | — | — |
| 2013-01-29 | $17.75 | $19.03 | 312,000 | — | — |
| 2013-01-28 | $17.69 | $18.97 | 619,200 | — | — |
| 2013-01-25 | $17.78 | $19.07 | 686,000 | — | — |
| 2013-01-24 | $17.46 | $18.72 | 541,600 | — | — |
| 2013-01-23 | $17.04 | $18.27 | 684,800 | — | — |
| 2013-01-22 | $17.08 | $18.32 | 708,400 | — | — |
| 2013-01-18 | $17.49 | $18.76 | 535,600 | — | — |
| 2013-01-17 | $17.42 | $18.68 | 357,600 | — | — |
| 2013-01-16 | $17.34 | $18.60 | 408,800 | — | — |
| 2013-01-15 | $17.43 | $18.69 | 458,800 | — | — |
| 2013-01-14 | $17.50 | $18.77 | 581,600 | — | — |
| 2013-01-11 | $17.37 | $18.62 | 438,000 | — | — |
| 2013-01-10 | $17.41 | $18.67 | 707,200 | — | — |
| 2013-01-09 | $17.50 | $18.77 | 2,113,600 | — | — |
| 2013-01-08 | $17.13 | $18.37 | 1,336,000 | — | — |
| 2013-01-07 | $17.13 | $18.37 | 1,020,000 | — | — |
| 2013-01-04 | $17.30 | $18.55 | 477,200 | — | — |
| 2013-01-03 | $17.28 | $18.53 | 624,000 | — | — |
| 2013-01-02 | $17.33 | $18.59 | 775,600 | — | — |