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
- 2002-03-05 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 | $30.05 | $58.12 | 41,280 | — | — |
| 2013-12-30 | $30.10 | $58.22 | 72,160 | — | — |
| 2013-12-27 | $30.50 | $58.99 | 59,580 | — | — |
| 2013-12-26 | $30.30 | $58.60 | 40,520 | — | — |
| 2013-12-24 | $30.55 | $59.09 | 54,400 | — | — |
| 2013-12-23 | $29.55 | $57.15 | 119,720 | — | — |
| 2013-12-20 | $28.75 | $55.60 | 185,320 | — | — |
| 2013-12-19 | $28.50 | $55.12 | 67,900 | — | — |
| 2013-12-18 | $26.70 | $51.64 | 39,720 | — | — |
| 2013-12-17 | $27.50 | $53.19 | 31,160 | — | — |
| 2013-12-16 | $27.60 | $53.38 | 62,820 | — | — |
| 2013-12-13 | $27.20 | $52.61 | 38,860 | — | — |
| 2013-12-12 | $27.10 | $52.41 | 81,560 | — | — |
| 2013-12-11 | $25.35 | $49.03 | 34,300 | — | — |
| 2013-12-10 | $25.15 | $48.64 | 31,860 | — | — |
| 2013-12-09 | $25.60 | $49.03 | 29,060 | — | — |
| 2013-12-06 | $25.75 | $49.32 | 62,500 | — | — |
| 2013-12-05 | $26.25 | $50.27 | 80,880 | — | — |
| 2013-12-04 | $25.60 | $49.03 | 45,700 | — | — |
| 2013-12-03 | $24.95 | $47.78 | 24,180 | — | — |
| 2013-12-02 | $24.85 | $47.59 | 41,180 | — | — |
| 2013-11-29 | $25.05 | $47.98 | 15,520 | — | — |
| 2013-11-27 | $24.70 | $47.30 | 38,420 | — | — |
| 2013-11-26 | $23.85 | $45.68 | 36,380 | — | — |
| 2013-11-25 | $23.75 | $45.49 | 80,500 | — | — |
| 2013-11-22 | $23.00 | $44.05 | 108,540 | — | — |
| 2013-11-21 | $24.20 | $46.35 | 61,800 | — | — |
| 2013-11-20 | $22.80 | $43.67 | 75,980 | — | — |
| 2013-11-19 | $24.20 | $46.35 | 52,600 | — | — |
| 2013-11-18 | $25.05 | $47.98 | 66,740 | — | — |
| 2013-11-15 | $26.00 | $49.79 | 31,240 | — | — |
| 2013-11-14 | $25.40 | $48.65 | 25,760 | — | — |
| 2013-11-13 | $25.40 | $48.65 | 33,360 | — | — |
| 2013-11-12 | $24.95 | $47.78 | 51,040 | — | — |
| 2013-11-11 | $26.45 | $50.66 | 35,480 | — | — |
| 2013-11-08 | $27.05 | $51.81 | 30,400 | — | — |
| 2013-11-07 | $26.65 | $51.04 | 40,300 | — | — |
| 2013-11-06 | $27.55 | $52.76 | 64,380 | — | — |
| 2013-11-05 | $27.25 | $52.19 | 75,740 | — | — |
| 2013-11-04 | $26.40 | $50.56 | 26,200 | — | — |
| 2013-11-01 | $25.90 | $49.60 | 24,840 | — | — |
| 2013-10-31 | $25.05 | $47.98 | 34,780 | — | — |
| 2013-10-30 | $25.40 | $48.65 | 14,320 | — | — |
| 2013-10-29 | $25.70 | $49.22 | 14,840 | — | — |
| 2013-10-28 | $25.95 | $49.70 | 20,380 | — | — |
| 2013-10-25 | $26.30 | $50.37 | 53,420 | — | — |
| 2013-10-24 | $26.00 | $49.79 | 18,900 | — | — |
| 2013-10-23 | $25.80 | $49.41 | 15,020 | — | — |
| 2013-10-22 | $26.40 | $50.56 | 38,900 | — | — |
| 2013-10-21 | $26.20 | $50.18 | 55,860 | — | — |
| 2013-10-18 | $26.25 | $50.27 | 74,780 | — | — |
| 2013-10-17 | $25.15 | $48.17 | 29,980 | — | — |
| 2013-10-16 | $24.05 | $46.06 | 29,280 | — | — |
| 2013-10-15 | $24.15 | $46.25 | 38,500 | — | — |
| 2013-10-14 | $24.65 | $47.21 | 18,460 | — | — |
| 2013-10-11 | $24.45 | $46.83 | 22,940 | — | — |
| 2013-10-10 | $24.40 | $46.73 | 37,400 | — | — |
| 2013-10-09 | $23.30 | $44.62 | 51,680 | — | — |
| 2013-10-08 | $24.15 | $46.25 | 68,780 | — | — |
| 2013-10-07 | $25.50 | $48.84 | 26,300 | — | — |
| 2013-10-04 | $25.95 | $49.70 | 25,640 | — | — |
| 2013-10-03 | $25.20 | $48.26 | 31,340 | — | — |
| 2013-10-02 | $25.75 | $49.32 | 28,760 | — | — |
| 2013-10-01 | $26.35 | $50.46 | 30,120 | — | — |
| 2013-09-30 | $26.05 | $49.89 | 34,540 | — | — |
| 2013-09-27 | $26.85 | $51.42 | 33,640 | — | — |
| 2013-09-26 | $26.90 | $51.52 | 34,860 | — | — |
| 2013-09-25 | $26.95 | $51.61 | 67,620 | — | — |
| 2013-09-24 | $27.15 | $52.00 | 28,080 | — | — |
| 2013-09-23 | $27.05 | $51.81 | 68,320 | — | — |
| 2013-09-20 | $26.55 | $50.85 | 73,620 | — | — |
| 2013-09-19 | $27.90 | $53.43 | 112,240 | — | — |
| 2013-09-18 | $26.70 | $51.14 | 39,320 | — | — |
| 2013-09-17 | $26.45 | $50.66 | 53,260 | — | — |
| 2013-09-16 | $25.65 | $49.12 | 35,420 | — | — |
| 2013-09-13 | $25.85 | $49.51 | 90,380 | — | — |
| 2013-09-12 | $24.90 | $47.69 | 59,000 | — | — |
| 2013-09-11 | $24.55 | $47.02 | 45,780 | — | — |
| 2013-09-10 | $24.55 | $47.02 | 58,240 | — | — |
| 2013-09-09 | $25.00 | $47.88 | 88,280 | — | — |
| 2013-09-06 | $24.60 | $47.11 | 84,100 | — | — |
| 2013-09-05 | $23.80 | $45.58 | 49,100 | — | — |
| 2013-09-04 | $23.80 | $45.10 | 48,580 | — | — |
| 2013-09-03 | $23.40 | $44.34 | 21,740 | — | — |
| 2013-08-30 | $23.10 | $43.78 | 34,800 | — | — |
| 2013-08-29 | $23.15 | $43.87 | 36,120 | — | — |
| 2013-08-28 | $24.35 | $46.14 | 26,860 | — | — |
| 2013-08-27 | $23.85 | $45.20 | 30,160 | — | — |
| 2013-08-26 | $24.25 | $45.96 | 26,100 | — | — |
| 2013-08-23 | $24.80 | $47.00 | 35,520 | — | — |
| 2013-08-22 | $23.60 | $44.72 | 22,480 | — | — |
| 2013-08-21 | $23.90 | $45.29 | 39,760 | — | — |
| 2013-08-20 | $22.95 | $43.49 | 31,880 | — | — |
| 2013-08-19 | $23.75 | $45.01 | 42,400 | — | — |
| 2013-08-16 | $24.20 | $45.86 | 22,360 | — | — |
| 2013-08-15 | $23.95 | $45.39 | 20,160 | — | — |
| 2013-08-14 | $24.65 | $46.71 | 54,640 | — | — |
| 2013-08-13 | $24.10 | $45.67 | 33,800 | — | — |
| 2013-08-12 | $24.80 | $47.00 | 16,260 | — | — |
| 2013-08-09 | $24.80 | $47.00 | 16,060 | — | — |
| 2013-08-08 | $24.80 | $47.00 | 14,680 | — | — |
| 2013-08-07 | $25.35 | $48.04 | 28,180 | — | — |
| 2013-08-06 | $24.85 | $47.09 | 27,840 | — | — |
| 2013-08-05 | $24.65 | $46.71 | 50,480 | — | — |
| 2013-08-02 | $25.45 | $48.23 | 28,540 | — | — |
| 2013-08-01 | $25.80 | $48.89 | 35,580 | — | — |
| 2013-07-31 | $25.65 | $48.61 | 38,440 | — | — |
| 2013-07-30 | $25.20 | $47.76 | 42,100 | — | — |
| 2013-07-29 | $25.20 | $47.76 | 63,140 | — | — |
| 2013-07-26 | $26.10 | $49.46 | 39,620 | — | — |
| 2013-07-25 | $26.35 | $49.93 | 38,420 | — | — |
| 2013-07-24 | $27.15 | $51.45 | 45,620 | — | — |
| 2013-07-23 | $27.45 | $52.02 | 62,560 | — | — |
| 2013-07-22 | $27.90 | $52.87 | 149,420 | — | — |
| 2013-07-19 | $25.95 | $49.18 | 53,320 | — | — |
| 2013-07-18 | $25.95 | $49.18 | 72,280 | — | — |
| 2013-07-17 | $24.40 | $46.24 | 21,720 | — | — |
| 2013-07-16 | $23.50 | $44.53 | 20,240 | — | — |
| 2013-07-15 | $24.05 | $45.58 | 23,660 | — | — |
| 2013-07-12 | $23.35 | $44.25 | 16,580 | — | — |
| 2013-07-11 | $23.75 | $45.01 | 29,400 | — | — |
| 2013-07-10 | $23.50 | $44.53 | 42,860 | — | — |
| 2013-07-09 | $22.50 | $42.64 | 38,500 | — | — |
| 2013-07-08 | $21.95 | $41.60 | 26,560 | — | — |
| 2013-07-05 | $21.10 | $39.99 | 29,480 | — | — |
| 2013-07-03 | $22.05 | $41.79 | 13,620 | — | — |
| 2013-07-02 | $23.00 | $43.59 | 17,760 | — | — |
| 2013-07-01 | $23.25 | $44.06 | 23,660 | — | — |
| 2013-06-28 | $23.85 | $45.20 | 17,520 | — | — |
| 2013-06-27 | $23.10 | $43.78 | 27,820 | — | — |
| 2013-06-26 | $22.30 | $42.26 | 25,240 | — | — |
| 2013-06-25 | $21.70 | $41.12 | 28,240 | — | — |
| 2013-06-24 | $20.90 | $39.61 | 57,340 | — | — |
| 2013-06-21 | $21.85 | $41.41 | 35,780 | — | — |
| 2013-06-20 | $22.40 | $42.45 | 39,680 | — | — |
| 2013-06-19 | $23.95 | $45.39 | 16,320 | — | — |
| 2013-06-18 | $24.25 | $45.96 | 26,540 | — | — |
| 2013-06-17 | $24.20 | $45.86 | 23,900 | — | — |
| 2013-06-14 | $23.95 | $45.39 | 13,940 | — | — |
| 2013-06-13 | $24.30 | $46.05 | 21,460 | — | — |
| 2013-06-12 | $23.55 | $44.63 | 53,480 | — | — |
| 2013-06-11 | $24.05 | $45.58 | 43,060 | — | — |
| 2013-06-10 | $24.55 | $46.52 | 59,640 | — | — |
| 2013-06-07 | $24.05 | $45.58 | 47,420 | — | — |
| 2013-06-06 | $23.50 | $44.53 | 34,080 | — | — |
| 2013-06-05 | $23.85 | $45.20 | 31,600 | — | — |
| 2013-06-04 | $24.45 | $46.33 | 36,720 | — | — |
| 2013-06-03 | $24.85 | $47.09 | 41,540 | — | — |
| 2013-05-31 | $24.30 | $46.05 | 49,360 | — | — |
| 2013-05-30 | $24.95 | $47.28 | 94,940 | — | — |
| 2013-05-29 | $24.50 | $46.43 | 54,680 | — | — |
| 2013-05-28 | $24.30 | $46.05 | 172,600 | — | — |
| 2013-05-24 | $24.80 | $46.52 | 490,920 | — | — |
| 2013-05-23 | $21.00 | $39.40 | 48,920 | — | — |
| 2013-05-22 | $20.80 | $39.02 | 53,020 | — | — |
| 2013-05-21 | $21.10 | $39.58 | 45,500 | — | — |
| 2013-05-20 | $20.75 | $38.93 | 85,360 | — | — |
| 2013-05-17 | $19.55 | $36.67 | 26,280 | — | — |
| 2013-05-16 | $19.00 | $35.64 | 45,940 | — | — |
| 2013-05-15 | $18.45 | $34.61 | 35,080 | — | — |
| 2013-05-14 | $18.50 | $34.71 | 40,980 | — | — |
| 2013-05-13 | $18.90 | $35.46 | 34,560 | — | — |
| 2013-05-10 | $19.20 | $36.02 | 22,080 | — | — |
| 2013-05-09 | $19.00 | $35.64 | 27,260 | — | — |
| 2013-05-08 | $19.25 | $36.11 | 34,420 | — | — |
| 2013-05-07 | $19.15 | $35.92 | 33,520 | — | — |
| 2013-05-06 | $18.25 | $34.24 | 31,620 | — | — |
| 2013-05-03 | $18.40 | $34.52 | 61,280 | — | — |
| 2013-05-02 | $17.95 | $33.67 | 42,980 | — | — |
| 2013-05-01 | $17.95 | $33.67 | 47,380 | — | — |
| 2013-04-30 | $18.90 | $35.46 | 43,140 | — | — |
| 2013-04-29 | $18.50 | $34.71 | 252,400 | — | — |
| 2013-04-26 | $17.95 | $33.67 | 26,000 | — | — |
| 2013-04-25 | $18.25 | $34.24 | 44,380 | — | — |
| 2013-04-24 | $17.85 | $33.49 | 36,240 | — | — |
| 2013-04-23 | $17.80 | $33.39 | 43,320 | — | — |
| 2013-04-22 | $17.70 | $33.20 | 60,300 | — | — |
| 2013-04-19 | $18.40 | $34.52 | 67,600 | — | — |
| 2013-04-18 | $17.10 | $32.08 | 95,200 | — | — |
| 2013-04-17 | $17.00 | $31.89 | 125,700 | — | — |
| 2013-04-16 | $17.45 | $32.74 | 55,840 | — | — |
| 2013-04-15 | $17.50 | $32.83 | 141,620 | — | — |
| 2013-04-12 | $18.80 | $35.27 | 41,480 | — | — |
| 2013-04-11 | $19.10 | $35.83 | 29,960 | — | — |
| 2013-04-10 | $18.70 | $35.08 | 51,680 | — | — |
| 2013-04-09 | $19.00 | $35.64 | 23,420 | — | — |
| 2013-04-08 | $18.80 | $35.27 | 94,780 | — | — |
| 2013-04-05 | $19.55 | $36.67 | 36,320 | — | — |
| 2013-04-04 | $19.00 | $35.64 | 54,980 | — | — |
| 2013-04-03 | $19.95 | $37.43 | 68,420 | — | — |
| 2013-04-02 | $21.40 | $40.15 | 54,560 | — | — |
| 2013-04-01 | $21.60 | $40.52 | 39,540 | — | — |
| 2013-03-28 | $21.75 | $40.80 | 135,000 | — | — |
| 2013-03-27 | $21.55 | $40.43 | 50,540 | — | — |
| 2013-03-26 | $21.70 | $40.71 | 64,180 | — | — |
| 2013-03-25 | $21.15 | $39.68 | 51,140 | — | — |
| 2013-03-22 | $20.85 | $39.11 | 105,480 | — | — |
| 2013-03-21 | $19.85 | $37.24 | 70,700 | — | — |
| 2013-03-20 | $19.10 | $35.83 | 54,220 | — | — |
| 2013-03-19 | $19.30 | $36.21 | 36,160 | — | — |
| 2013-03-18 | $19.85 | $37.24 | 32,420 | — | — |
| 2013-03-15 | $19.75 | $37.05 | 98,820 | — | — |
| 2013-03-14 | $20.10 | $37.71 | 16,480 | — | — |
| 2013-03-13 | $20.10 | $37.71 | 19,260 | — | — |
| 2013-03-12 | $20.65 | $38.74 | 44,140 | — | — |
| 2013-03-11 | $20.45 | $38.36 | 73,920 | — | — |
| 2013-03-08 | $20.60 | $38.64 | 61,260 | — | — |
| 2013-03-07 | $19.15 | $35.92 | 31,240 | — | — |
| 2013-03-06 | $19.35 | $36.30 | 30,680 | — | — |
| 2013-03-05 | $19.20 | $36.02 | 33,960 | — | — |
| 2013-03-04 | $18.20 | $34.14 | 26,880 | — | — |
| 2013-03-01 | $18.55 | $34.80 | 18,120 | — | — |
| 2013-02-28 | $18.65 | $34.99 | 18,960 | — | — |
| 2013-02-27 | $18.55 | $34.80 | 26,580 | — | — |
| 2013-02-26 | $18.60 | $34.89 | 40,980 | — | — |
| 2013-02-25 | $18.90 | $35.46 | 21,220 | — | — |
| 2013-02-22 | $19.15 | $35.92 | 39,920 | — | — |
| 2013-02-21 | $19.45 | $36.49 | 45,720 | — | — |
| 2013-02-20 | $19.95 | $37.43 | 43,240 | — | — |
| 2013-02-19 | $20.00 | $37.52 | 14,160 | — | — |
| 2013-02-15 | $19.95 | $37.43 | 15,960 | — | — |
| 2013-02-14 | $20.05 | $37.61 | 21,140 | — | — |
| 2013-02-13 | $20.40 | $38.27 | 19,860 | — | — |
| 2013-02-12 | $20.30 | $38.08 | 26,760 | — | — |
| 2013-02-11 | $19.60 | $36.77 | 40,560 | — | — |
| 2013-02-08 | $19.90 | $37.33 | 16,860 | — | — |
| 2013-02-07 | $19.95 | $37.43 | 29,280 | — | — |
| 2013-02-06 | $20.15 | $37.80 | 22,960 | — | — |
| 2013-02-05 | $19.75 | $37.05 | 67,920 | — | — |
| 2013-02-04 | $20.70 | $38.83 | 47,320 | — | — |
| 2013-02-01 | $21.20 | $39.77 | 29,220 | — | — |
| 2013-01-31 | $21.10 | $39.58 | 22,280 | — | — |
| 2013-01-30 | $21.10 | $39.58 | 58,800 | — | — |
| 2013-01-29 | $21.10 | $39.58 | 41,160 | — | — |
| 2013-01-28 | $21.30 | $39.96 | 61,180 | — | — |
| 2013-01-25 | $21.10 | $39.58 | 57,080 | — | — |
| 2013-01-24 | $20.25 | $37.99 | 37,040 | — | — |
| 2013-01-23 | $20.65 | $38.74 | 33,500 | — | — |
| 2013-01-22 | $20.40 | $38.27 | 62,180 | — | — |
| 2013-01-18 | $20.40 | $38.27 | 40,380 | — | — |
| 2013-01-17 | $20.40 | $38.27 | 18,020 | — | — |
| 2013-01-16 | $20.40 | $38.27 | 25,100 | — | — |
| 2013-01-15 | $20.40 | $38.27 | 22,500 | — | — |
| 2013-01-14 | $20.65 | $38.74 | 29,760 | — | — |
| 2013-01-11 | $20.55 | $38.55 | 28,540 | — | — |
| 2013-01-10 | $21.00 | $39.40 | 57,600 | — | — |
| 2013-01-09 | $21.10 | $39.58 | 31,560 | — | — |
| 2013-01-08 | $20.95 | $39.30 | 46,040 | — | — |
| 2013-01-07 | $21.55 | $40.43 | 110,740 | — | — |
| 2013-01-04 | $20.35 | $38.18 | 83,440 | — | — |
| 2013-01-03 | $19.20 | $36.02 | 47,040 | — | — |
| 2013-01-02 | $18.55 | $34.80 | 108,700 | — | — |