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
- 1989-07-05 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 | $28.81 | $39.66 | 78,200 | — | — |
| 2013-12-30 | $28.59 | $39.35 | 65,700 | — | — |
| 2013-12-27 | $28.33 | $38.99 | 37,000 | — | — |
| 2013-12-26 | $28.28 | $38.93 | 32,700 | — | — |
| 2013-12-24 | $27.89 | $38.39 | 23,700 | — | — |
| 2013-12-23 | $27.80 | $38.27 | 61,500 | — | — |
| 2013-12-20 | $27.75 | $38.20 | 185,500 | — | — |
| 2013-12-19 | $26.00 | $35.79 | 110,400 | — | — |
| 2013-12-18 | $26.11 | $35.94 | 75,600 | — | — |
| 2013-12-17 | $24.12 | $33.20 | 50,500 | — | — |
| 2013-12-16 | $24.68 | $33.97 | 40,800 | — | — |
| 2013-12-13 | $23.86 | $32.84 | 43,300 | — | — |
| 2013-12-12 | $24.05 | $33.10 | 43,000 | — | — |
| 2013-12-11 | $24.07 | $33.13 | 61,000 | — | — |
| 2013-12-10 | $24.38 | $33.46 | 88,800 | — | — |
| 2013-12-09 | $25.34 | $34.78 | 50,400 | — | — |
| 2013-12-06 | $25.94 | $35.60 | 27,400 | — | — |
| 2013-12-05 | $25.58 | $35.11 | 30,000 | — | — |
| 2013-12-04 | $25.03 | $34.35 | 47,200 | — | — |
| 2013-12-03 | $25.01 | $34.33 | 42,600 | — | — |
| 2013-12-02 | $25.28 | $34.70 | 25,300 | — | — |
| 2013-11-29 | $26.18 | $35.93 | 19,700 | — | — |
| 2013-11-27 | $25.95 | $35.62 | 36,500 | — | — |
| 2013-11-26 | $25.32 | $34.75 | 59,600 | — | — |
| 2013-11-25 | $25.07 | $34.41 | 35,700 | — | — |
| 2013-11-22 | $25.51 | $35.01 | 54,600 | — | — |
| 2013-11-21 | $25.09 | $34.44 | 40,400 | — | — |
| 2013-11-20 | $24.58 | $33.74 | 33,300 | — | — |
| 2013-11-19 | $24.63 | $33.80 | 31,900 | — | — |
| 2013-11-18 | $24.89 | $34.16 | 45,300 | — | — |
| 2013-11-15 | $25.03 | $34.35 | 78,800 | — | — |
| 2013-11-14 | $25.12 | $34.48 | 27,900 | — | — |
| 2013-11-13 | $25.36 | $34.81 | 29,000 | — | — |
| 2013-11-12 | $25.16 | $34.53 | 32,900 | — | — |
| 2013-11-11 | $25.10 | $34.45 | 136,600 | — | — |
| 2013-11-08 | $25.05 | $34.38 | 87,700 | — | — |
| 2013-11-07 | $24.94 | $34.23 | 99,900 | — | — |
| 2013-11-06 | $26.12 | $35.85 | 40,900 | — | — |
| 2013-11-05 | $26.27 | $36.06 | 135,800 | — | — |
| 2013-11-04 | $28.34 | $38.90 | 79,000 | — | — |
| 2013-11-01 | $28.66 | $39.34 | 141,800 | — | — |
| 2013-10-31 | $29.22 | $40.10 | 39,200 | — | — |
| 2013-10-30 | $29.10 | $39.94 | 39,000 | — | — |
| 2013-10-29 | $29.59 | $40.61 | 41,400 | — | — |
| 2013-10-28 | $29.64 | $40.68 | 38,700 | — | — |
| 2013-10-25 | $29.74 | $40.82 | 66,600 | — | — |
| 2013-10-24 | $29.49 | $40.48 | 42,000 | — | — |
| 2013-10-23 | $29.52 | $40.52 | 37,800 | — | — |
| 2013-10-22 | $29.73 | $40.80 | 49,500 | — | — |
| 2013-10-21 | $29.70 | $40.76 | 37,900 | — | — |
| 2013-10-18 | $29.66 | $40.71 | 71,800 | — | — |
| 2013-10-17 | $29.33 | $40.26 | 82,600 | — | — |
| 2013-10-16 | $28.47 | $39.08 | 38,600 | — | — |
| 2013-10-15 | $28.33 | $38.88 | 54,300 | — | — |
| 2013-10-14 | $28.02 | $38.46 | 49,700 | — | — |
| 2013-10-11 | $28.48 | $39.09 | 90,500 | — | — |
| 2013-10-10 | $26.83 | $36.82 | 31,900 | — | — |
| 2013-10-09 | $26.19 | $35.95 | 65,500 | — | — |
| 2013-10-08 | $26.05 | $35.75 | 80,500 | — | — |
| 2013-10-07 | $26.65 | $36.58 | 53,300 | — | — |
| 2013-10-04 | $26.63 | $36.55 | 34,300 | — | — |
| 2013-10-03 | $26.64 | $36.56 | 53,700 | — | — |
| 2013-10-02 | $26.55 | $36.44 | 205,400 | — | — |
| 2013-10-01 | $26.53 | $36.41 | 92,200 | — | — |
| 2013-09-30 | $26.00 | $35.69 | 82,100 | — | — |
| 2013-09-27 | $25.61 | $35.15 | 48,300 | — | — |
| 2013-09-26 | $25.84 | $35.47 | 58,900 | — | — |
| 2013-09-25 | $25.67 | $35.23 | 54,600 | — | — |
| 2013-09-24 | $25.84 | $35.47 | 67,600 | — | — |
| 2013-09-23 | $26.18 | $35.93 | 64,000 | — | — |
| 2013-09-20 | $25.83 | $35.45 | 163,900 | — | — |
| 2013-09-19 | $25.88 | $35.52 | 40,500 | — | — |
| 2013-09-18 | $26.15 | $35.89 | 54,200 | — | — |
| 2013-09-17 | $25.78 | $35.38 | 74,000 | — | — |
| 2013-09-16 | $25.62 | $35.16 | 132,500 | — | — |
| 2013-09-13 | $25.13 | $34.49 | 59,600 | — | — |
| 2013-09-12 | $24.89 | $34.16 | 99,900 | — | — |
| 2013-09-11 | $25.05 | $34.38 | 58,400 | — | — |
| 2013-09-10 | $25.25 | $34.56 | 111,900 | — | — |
| 2013-09-09 | $25.24 | $34.55 | 265,300 | — | — |
| 2013-09-06 | $22.22 | $30.41 | 58,700 | — | — |
| 2013-09-05 | $22.32 | $30.55 | 48,700 | — | — |
| 2013-09-04 | $22.79 | $31.19 | 46,300 | — | — |
| 2013-09-03 | $22.36 | $30.60 | 47,400 | — | — |
| 2013-08-30 | $22.35 | $30.59 | 74,800 | — | — |
| 2013-08-29 | $23.10 | $31.62 | 59,300 | — | — |
| 2013-08-28 | $22.94 | $31.40 | 59,500 | — | — |
| 2013-08-27 | $22.44 | $30.71 | 90,000 | — | — |
| 2013-08-26 | $22.98 | $31.45 | 56,700 | — | — |
| 2013-08-23 | $23.19 | $31.74 | 109,100 | — | — |
| 2013-08-22 | $24.06 | $32.93 | 62,200 | — | — |
| 2013-08-21 | $23.83 | $32.62 | 46,400 | — | — |
| 2013-08-20 | $24.17 | $33.08 | 92,000 | — | — |
| 2013-08-19 | $23.64 | $32.36 | 119,700 | — | — |
| 2013-08-16 | $24.12 | $33.01 | 93,800 | — | — |
| 2013-08-15 | $24.61 | $33.68 | 79,400 | — | — |
| 2013-08-14 | $25.56 | $34.98 | 86,300 | — | — |
| 2013-08-13 | $25.61 | $35.05 | 64,200 | — | — |
| 2013-08-12 | $25.92 | $35.48 | 68,300 | — | — |
| 2013-08-09 | $25.33 | $34.67 | 63,400 | — | — |
| 2013-08-08 | $25.31 | $34.64 | 76,400 | — | — |
| 2013-08-07 | $24.75 | $33.88 | 102,500 | — | — |
| 2013-08-06 | $25.44 | $34.82 | 158,600 | — | — |
| 2013-08-05 | $26.30 | $36.00 | 204,600 | — | — |
| 2013-08-02 | $27.97 | $38.28 | 150,700 | — | — |
| 2013-08-01 | $30.54 | $41.80 | 57,300 | — | — |
| 2013-07-31 | $30.01 | $41.07 | 99,900 | — | — |
| 2013-07-30 | $29.51 | $40.39 | 47,100 | — | — |
| 2013-07-29 | $29.31 | $40.12 | 47,100 | — | — |
| 2013-07-26 | $29.82 | $40.81 | 38,100 | — | — |
| 2013-07-25 | $30.73 | $42.06 | 49,100 | — | — |
| 2013-07-24 | $29.70 | $40.65 | 49,500 | — | — |
| 2013-07-23 | $30.34 | $41.53 | 38,700 | — | — |
| 2013-07-22 | $30.23 | $41.38 | 59,400 | — | — |
| 2013-07-19 | $29.92 | $40.95 | 72,100 | — | — |
| 2013-07-18 | $30.18 | $41.31 | 78,400 | — | — |
| 2013-07-17 | $29.59 | $40.50 | 53,900 | — | — |
| 2013-07-16 | $29.29 | $40.09 | 55,000 | — | — |
| 2013-07-15 | $28.95 | $39.62 | 63,500 | — | — |
| 2013-07-12 | $28.16 | $38.54 | 70,300 | — | — |
| 2013-07-11 | $28.85 | $39.49 | 66,600 | — | — |
| 2013-07-10 | $28.05 | $38.39 | 61,700 | — | — |
| 2013-07-09 | $28.00 | $38.32 | 94,000 | — | — |
| 2013-07-08 | $26.97 | $36.91 | 68,100 | — | — |
| 2013-07-05 | $26.71 | $36.56 | 41,200 | — | — |
| 2013-07-03 | $26.14 | $35.78 | 22,800 | — | — |
| 2013-07-02 | $26.02 | $35.61 | 59,900 | — | — |
| 2013-07-01 | $26.13 | $35.76 | 89,400 | — | — |
| 2013-06-28 | $25.70 | $35.18 | 337,600 | — | — |
| 2013-06-27 | $25.54 | $34.96 | 38,700 | — | — |
| 2013-06-26 | $24.75 | $33.88 | 57,100 | — | — |
| 2013-06-25 | $25.15 | $34.42 | 53,000 | — | — |
| 2013-06-24 | $24.65 | $33.74 | 78,400 | — | — |
| 2013-06-21 | $25.37 | $34.72 | 227,900 | — | — |
| 2013-06-20 | $25.98 | $35.56 | 105,300 | — | — |
| 2013-06-19 | $26.38 | $36.11 | 56,800 | — | — |
| 2013-06-18 | $27.16 | $37.17 | 90,200 | — | — |
| 2013-06-17 | $26.22 | $35.89 | 73,300 | — | — |
| 2013-06-14 | $25.55 | $34.97 | 56,400 | — | — |
| 2013-06-13 | $25.70 | $35.18 | 46,400 | — | — |
| 2013-06-12 | $24.92 | $34.11 | 45,400 | — | — |
| 2013-06-11 | $24.88 | $33.96 | 40,400 | — | — |
| 2013-06-10 | $25.88 | $35.32 | 81,900 | — | — |
| 2013-06-07 | $24.76 | $33.79 | 56,500 | — | — |
| 2013-06-06 | $25.15 | $34.33 | 76,100 | — | — |
| 2013-06-05 | $24.23 | $33.07 | 62,500 | — | — |
| 2013-06-04 | $24.79 | $33.83 | 161,200 | — | — |
| 2013-06-03 | $25.25 | $34.46 | 114,400 | — | — |
| 2013-05-31 | $24.96 | $34.07 | 98,000 | — | — |
| 2013-05-30 | $25.50 | $34.80 | 52,400 | — | — |
| 2013-05-29 | $25.15 | $34.33 | 63,000 | — | — |
| 2013-05-28 | $25.94 | $35.40 | 91,200 | — | — |
| 2013-05-24 | $25.75 | $35.14 | 79,200 | — | — |
| 2013-05-23 | $25.29 | $34.52 | 74,700 | — | — |
| 2013-05-22 | $25.20 | $34.39 | 137,100 | — | — |
| 2013-05-21 | $25.47 | $34.76 | 148,300 | — | — |
| 2013-05-20 | $25.26 | $34.48 | 153,600 | — | — |
| 2013-05-17 | $25.20 | $34.39 | 121,600 | — | — |
| 2013-05-16 | $24.98 | $34.09 | 73,000 | — | — |
| 2013-05-15 | $25.30 | $34.53 | 88,500 | — | — |
| 2013-05-14 | $25.28 | $34.50 | 125,000 | — | — |
| 2013-05-13 | $24.85 | $33.92 | 132,500 | — | — |
| 2013-05-10 | $26.20 | $35.76 | 86,500 | — | — |
| 2013-05-09 | $26.50 | $36.17 | 74,700 | — | — |
| 2013-05-08 | $26.92 | $36.74 | 110,400 | — | — |
| 2013-05-07 | $26.01 | $35.50 | 142,600 | — | — |
| 2013-05-06 | $25.97 | $35.45 | 457,200 | — | — |
| 2013-05-03 | $27.76 | $37.89 | 209,700 | — | — |
| 2013-05-02 | $28.47 | $38.86 | 91,400 | — | — |
| 2013-05-01 | $27.70 | $37.81 | 164,500 | — | — |
| 2013-04-30 | $29.60 | $40.40 | 71,000 | — | — |
| 2013-04-29 | $29.71 | $40.55 | 96,400 | — | — |
| 2013-04-26 | $30.00 | $40.95 | 96,500 | — | — |
| 2013-04-25 | $29.86 | $40.75 | 80,100 | — | — |
| 2013-04-24 | $29.53 | $40.30 | 84,100 | — | — |
| 2013-04-23 | $29.34 | $40.04 | 99,600 | — | — |
| 2013-04-22 | $28.62 | $39.06 | 98,600 | — | — |
| 2013-04-19 | $28.45 | $38.83 | 69,000 | — | — |
| 2013-04-18 | $27.74 | $37.86 | 116,600 | — | — |
| 2013-04-17 | $27.73 | $37.85 | 153,900 | — | — |
| 2013-04-16 | $28.53 | $38.94 | 175,700 | — | — |
| 2013-04-15 | $26.99 | $36.84 | 213,700 | — | — |
| 2013-04-12 | $29.16 | $39.80 | 80,600 | — | — |
| 2013-04-11 | $29.75 | $40.60 | 89,400 | — | — |
| 2013-04-10 | $30.16 | $41.16 | 137,900 | — | — |
| 2013-04-09 | $28.77 | $39.27 | 86,700 | — | — |
| 2013-04-08 | $28.67 | $39.13 | 92,600 | — | — |
| 2013-04-05 | $28.48 | $38.87 | 96,100 | — | — |
| 2013-04-04 | $28.56 | $38.98 | 108,400 | — | — |
| 2013-04-03 | $28.37 | $38.72 | 150,800 | — | — |
| 2013-04-02 | $28.95 | $39.51 | 104,300 | — | — |
| 2013-04-01 | $29.03 | $39.62 | 137,900 | — | — |
| 2013-03-28 | $29.44 | $40.18 | 159,800 | — | — |
| 2013-03-27 | $28.78 | $39.28 | 238,700 | — | — |
| 2013-03-26 | $30.70 | $41.90 | 196,900 | — | — |
| 2013-03-25 | $30.57 | $41.72 | 207,800 | — | — |
| 2013-03-22 | $29.12 | $39.74 | 109,700 | — | — |
| 2013-03-21 | $28.59 | $39.02 | 150,500 | — | — |
| 2013-03-20 | $29.47 | $40.22 | 133,800 | — | — |
| 2013-03-19 | $28.48 | $38.87 | 107,700 | — | — |
| 2013-03-18 | $28.14 | $38.41 | 116,000 | — | — |
| 2013-03-15 | $28.39 | $38.75 | 227,000 | — | — |
| 2013-03-14 | $27.61 | $37.68 | 73,700 | — | — |
| 2013-03-13 | $26.59 | $36.29 | 58,600 | — | — |
| 2013-03-12 | $26.21 | $35.68 | 117,000 | — | — |
| 2013-03-11 | $26.16 | $35.61 | 88,000 | — | — |
| 2013-03-08 | $26.57 | $36.17 | 134,400 | — | — |
| 2013-03-07 | $26.18 | $35.64 | 83,600 | — | — |
| 2013-03-06 | $26.02 | $35.42 | 72,600 | — | — |
| 2013-03-05 | $25.58 | $34.82 | 94,500 | — | — |
| 2013-03-04 | $25.57 | $34.81 | 99,300 | — | — |
| 2013-03-01 | $25.36 | $34.52 | 141,200 | — | — |
| 2013-02-28 | $24.48 | $33.32 | 91,000 | — | — |
| 2013-02-27 | $24.48 | $33.32 | 183,000 | — | — |
| 2013-02-26 | $24.83 | $33.80 | 110,900 | — | — |
| 2013-02-25 | $25.02 | $34.06 | 135,100 | — | — |
| 2013-02-22 | $25.65 | $34.91 | 87,300 | — | — |
| 2013-02-21 | $24.84 | $33.81 | 107,900 | — | — |
| 2013-02-20 | $25.11 | $34.18 | 125,500 | — | — |
| 2013-02-19 | $26.02 | $35.42 | 174,900 | — | — |
| 2013-02-15 | $24.45 | $33.28 | 114,600 | — | — |
| 2013-02-14 | $23.38 | $31.82 | 33,400 | — | — |
| 2013-02-13 | $22.93 | $31.21 | 50,000 | — | — |
| 2013-02-12 | $22.96 | $31.25 | 36,800 | — | — |
| 2013-02-11 | $22.78 | $31.01 | 43,100 | — | — |
| 2013-02-08 | $23.00 | $31.31 | 31,500 | — | — |
| 2013-02-07 | $22.73 | $30.94 | 18,900 | — | — |
| 2013-02-06 | $22.73 | $30.94 | 31,400 | — | — |
| 2013-02-05 | $22.69 | $30.89 | 35,700 | — | — |
| 2013-02-04 | $22.92 | $31.20 | 76,000 | — | — |
| 2013-02-01 | $23.70 | $32.26 | 67,300 | — | — |
| 2013-01-31 | $22.81 | $31.05 | 93,900 | — | — |
| 2013-01-30 | $22.49 | $30.61 | 40,600 | — | — |
| 2013-01-29 | $23.00 | $31.31 | 64,500 | — | — |
| 2013-01-28 | $23.08 | $31.42 | 76,100 | — | — |
| 2013-01-25 | $22.60 | $30.76 | 65,900 | — | — |
| 2013-01-24 | $22.42 | $30.52 | 72,400 | — | — |
| 2013-01-23 | $22.11 | $30.10 | 59,600 | — | — |
| 2013-01-22 | $22.60 | $30.76 | 67,900 | — | — |
| 2013-01-18 | $22.27 | $30.31 | 68,300 | — | — |
| 2013-01-17 | $21.84 | $29.73 | 76,200 | — | — |
| 2013-01-16 | $21.38 | $29.10 | 51,000 | — | — |
| 2013-01-15 | $21.50 | $29.27 | 85,200 | — | — |
| 2013-01-14 | $21.60 | $29.40 | 46,200 | — | — |
| 2013-01-11 | $21.58 | $29.37 | 40,300 | — | — |
| 2013-01-10 | $21.56 | $29.35 | 65,200 | — | — |
| 2013-01-09 | $21.18 | $28.83 | 58,300 | — | — |
| 2013-01-08 | $21.30 | $28.99 | 64,200 | — | — |
| 2013-01-07 | $21.42 | $29.16 | 47,300 | — | — |
| 2013-01-04 | $21.44 | $29.18 | 74,400 | — | — |
| 2013-01-03 | $21.06 | $28.67 | 73,900 | — | — |
| 2013-01-02 | $21.38 | $29.10 | 125,100 | — | — |