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
- 1998-11-16 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 | $26.24 | $38.89 | 260,700 | — | — |
| 2013-12-30 | $26.14 | $38.75 | 274,200 | — | — |
| 2013-12-27 | $26.06 | $38.63 | 349,600 | — | — |
| 2013-12-26 | $25.77 | $38.20 | 617,400 | — | — |
| 2013-12-24 | $25.65 | $38.02 | 175,300 | — | — |
| 2013-12-23 | $25.89 | $38.37 | 997,900 | — | — |
| 2013-12-20 | $25.54 | $37.86 | 3,007,000 | — | — |
| 2013-12-19 | $25.24 | $37.41 | 977,100 | — | — |
| 2013-12-18 | $25.16 | $37.29 | 755,000 | — | — |
| 2013-12-17 | $24.85 | $36.83 | 912,700 | — | — |
| 2013-12-16 | $24.90 | $36.91 | 1,972,900 | — | — |
| 2013-12-13 | $24.21 | $35.88 | 1,506,100 | — | — |
| 2013-12-12 | $24.84 | $36.82 | 1,033,800 | — | — |
| 2013-12-11 | $25.28 | $37.47 | 1,143,400 | — | — |
| 2013-12-10 | $25.65 | $38.02 | 943,900 | — | — |
| 2013-12-09 | $25.72 | $38.12 | 1,600,000 | — | — |
| 2013-12-06 | $25.66 | $38.03 | 1,702,200 | — | — |
| 2013-12-05 | $24.70 | $36.61 | 2,870,800 | — | — |
| 2013-12-04 | $24.37 | $36.12 | 1,234,000 | — | — |
| 2013-12-03 | $23.88 | $35.40 | 1,544,000 | — | — |
| 2013-12-02 | $24.46 | $36.25 | 946,000 | — | — |
| 2013-11-29 | $24.78 | $36.73 | 979,300 | — | — |
| 2013-11-27 | $24.30 | $36.02 | 758,500 | — | — |
| 2013-11-26 | $24.23 | $35.91 | 628,200 | — | — |
| 2013-11-25 | $24.26 | $35.96 | 598,400 | — | — |
| 2013-11-22 | $24.37 | $36.12 | 883,100 | — | — |
| 2013-11-21 | $24.66 | $36.55 | 958,900 | — | — |
| 2013-11-20 | $24.41 | $36.18 | 1,439,900 | — | — |
| 2013-11-19 | $24.01 | $35.59 | 965,000 | — | — |
| 2013-11-18 | $24.45 | $36.24 | 682,300 | — | — |
| 2013-11-15 | $24.52 | $36.34 | 653,800 | — | — |
| 2013-11-14 | $24.39 | $36.15 | 1,223,600 | — | — |
| 2013-11-13 | $23.99 | $35.56 | 1,444,700 | — | — |
| 2013-11-12 | $23.77 | $35.23 | 1,480,900 | — | — |
| 2013-11-11 | $23.98 | $35.54 | 1,922,600 | — | — |
| 2013-11-08 | $23.55 | $34.91 | 3,402,800 | — | — |
| 2013-11-07 | $23.00 | $34.09 | 3,380,100 | — | — |
| 2013-11-06 | $24.48 | $36.28 | 2,344,500 | — | — |
| 2013-11-05 | $24.90 | $36.91 | 1,525,100 | — | — |
| 2013-11-04 | $25.69 | $38.08 | 955,500 | — | — |
| 2013-11-01 | $25.57 | $37.90 | 1,203,100 | — | — |
| 2013-10-31 | $25.42 | $37.68 | 2,035,100 | — | — |
| 2013-10-30 | $26.18 | $38.80 | 1,128,100 | — | — |
| 2013-10-29 | $26.29 | $38.97 | 893,800 | — | — |
| 2013-10-28 | $26.11 | $38.70 | 1,420,200 | — | — |
| 2013-10-25 | $25.65 | $38.02 | 2,900,300 | — | — |
| 2013-10-24 | $26.25 | $38.91 | 1,371,400 | — | — |
| 2013-10-23 | $26.28 | $38.95 | 1,266,500 | — | — |
| 2013-10-22 | $26.70 | $39.58 | 1,109,400 | — | — |
| 2013-10-21 | $26.72 | $39.60 | 1,868,400 | — | — |
| 2013-10-18 | $27.06 | $40.11 | 1,586,400 | — | — |
| 2013-10-17 | $27.15 | $40.24 | 1,768,200 | — | — |
| 2013-10-16 | $27.00 | $40.02 | 3,227,100 | — | — |
| 2013-10-15 | $26.60 | $39.43 | 2,213,400 | — | — |
| 2013-10-14 | $27.19 | $40.30 | 2,480,100 | — | — |
| 2013-10-11 | $27.19 | $40.30 | 2,574,100 | — | — |
| 2013-10-10 | $26.45 | $39.20 | 1,519,700 | — | — |
| 2013-10-09 | $26.37 | $39.09 | 7,270,100 | — | — |
| 2013-10-08 | $24.72 | $36.64 | 1,386,700 | — | — |
| 2013-10-07 | $25.17 | $37.31 | 1,947,700 | — | — |
| 2013-10-04 | $24.97 | $37.01 | 2,338,000 | — | — |
| 2013-10-03 | $24.70 | $36.61 | 2,869,100 | — | — |
| 2013-10-02 | $24.77 | $36.71 | 3,572,000 | — | — |
| 2013-10-01 | $24.33 | $36.06 | 3,375,100 | — | — |
| 2013-09-30 | $23.57 | $34.94 | 2,622,300 | — | — |
| 2013-09-27 | $23.09 | $34.22 | 2,154,600 | — | — |
| 2013-09-26 | $23.13 | $34.28 | 3,092,400 | — | — |
| 2013-09-25 | $23.60 | $34.98 | 4,943,400 | — | — |
| 2013-09-24 | $25.41 | $37.66 | 3,978,700 | — | — |
| 2013-09-23 | $23.13 | $34.28 | 1,834,900 | — | — |
| 2013-09-20 | $22.45 | $33.28 | 1,724,400 | — | — |
| 2013-09-19 | $22.50 | $33.35 | 838,100 | — | — |
| 2013-09-18 | $22.89 | $33.93 | 1,428,600 | — | — |
| 2013-09-17 | $22.50 | $33.35 | 1,821,000 | — | — |
| 2013-09-16 | $22.13 | $32.80 | 1,296,300 | — | — |
| 2013-09-13 | $22.37 | $33.16 | 1,213,700 | — | — |
| 2013-09-12 | $21.75 | $32.24 | 1,008,100 | — | — |
| 2013-09-11 | $22.56 | $33.44 | 1,216,400 | — | — |
| 2013-09-10 | $22.91 | $33.96 | 2,408,800 | — | — |
| 2013-09-09 | $22.11 | $32.77 | 1,642,300 | — | — |
| 2013-09-06 | $22.06 | $32.70 | 2,554,900 | — | — |
| 2013-09-05 | $21.75 | $32.24 | 3,061,900 | — | — |
| 2013-09-04 | $20.49 | $30.37 | 1,512,200 | — | — |
| 2013-09-03 | $19.99 | $29.63 | 723,700 | — | — |
| 2013-08-30 | $19.72 | $29.23 | 1,243,100 | — | — |
| 2013-08-29 | $19.03 | $28.21 | 483,600 | — | — |
| 2013-08-28 | $18.94 | $28.07 | 763,900 | — | — |
| 2013-08-27 | $18.94 | $28.07 | 606,200 | — | — |
| 2013-08-26 | $19.37 | $28.71 | 553,100 | — | — |
| 2013-08-23 | $19.96 | $29.59 | 626,600 | — | — |
| 2013-08-22 | $19.29 | $28.59 | 456,900 | — | — |
| 2013-08-21 | $19.10 | $28.31 | 750,700 | — | — |
| 2013-08-20 | $19.50 | $28.90 | 459,000 | — | — |
| 2013-08-19 | $19.46 | $28.84 | 1,138,800 | — | — |
| 2013-08-16 | $19.35 | $28.68 | 953,300 | — | — |
| 2013-08-15 | $19.95 | $29.57 | 795,600 | — | — |
| 2013-08-14 | $20.28 | $30.06 | 600,500 | — | — |
| 2013-08-13 | $20.28 | $30.06 | 979,000 | — | — |
| 2013-08-12 | $20.30 | $30.09 | 732,100 | — | — |
| 2013-08-09 | $20.30 | $30.09 | 1,186,300 | — | — |
| 2013-08-08 | $20.20 | $29.94 | 673,400 | — | — |
| 2013-08-07 | $19.09 | $28.30 | 374,300 | — | — |
| 2013-08-06 | $19.27 | $28.56 | 400,800 | — | — |
| 2013-08-05 | $19.65 | $29.13 | 664,700 | — | — |
| 2013-08-02 | $19.63 | $29.10 | 854,100 | — | — |
| 2013-08-01 | $19.07 | $28.27 | 578,100 | — | — |
| 2013-07-31 | $18.77 | $27.82 | 691,600 | — | — |
| 2013-07-30 | $18.71 | $27.73 | 714,500 | — | — |
| 2013-07-29 | $18.88 | $27.98 | 586,400 | — | — |
| 2013-07-26 | $19.12 | $28.34 | 719,400 | — | — |
| 2013-07-25 | $19.13 | $28.35 | 843,100 | — | — |
| 2013-07-24 | $18.98 | $28.13 | 640,300 | — | — |
| 2013-07-23 | $19.51 | $28.92 | 663,000 | — | — |
| 2013-07-22 | $19.64 | $29.11 | 589,800 | — | — |
| 2013-07-19 | $19.15 | $28.38 | 712,300 | — | — |
| 2013-07-18 | $19.26 | $28.55 | 690,900 | — | — |
| 2013-07-17 | $18.84 | $27.92 | 698,600 | — | — |
| 2013-07-16 | $18.68 | $27.69 | 726,400 | — | — |
| 2013-07-15 | $18.95 | $28.09 | 1,029,500 | — | — |
| 2013-07-12 | $18.31 | $27.14 | 698,700 | — | — |
| 2013-07-11 | $18.77 | $27.82 | 477,900 | — | — |
| 2013-07-10 | $18.41 | $27.29 | 466,400 | — | — |
| 2013-07-09 | $18.27 | $27.08 | 958,900 | — | — |
| 2013-07-08 | $18.35 | $27.20 | 620,900 | — | — |
| 2013-07-05 | $18.04 | $26.74 | 1,526,200 | — | — |
| 2013-07-03 | $18.24 | $27.04 | 910,500 | — | — |
| 2013-07-02 | $18.38 | $27.24 | 1,403,200 | — | — |
| 2013-07-01 | $18.69 | $27.70 | 1,290,100 | — | — |
| 2013-06-28 | $18.60 | $27.57 | 1,035,800 | — | — |
| 2013-06-27 | $18.43 | $27.32 | 1,056,600 | — | — |
| 2013-06-26 | $18.13 | $26.87 | 1,231,500 | — | — |
| 2013-06-25 | $17.92 | $26.56 | 970,200 | — | — |
| 2013-06-24 | $17.42 | $25.82 | 1,219,600 | — | — |
| 2013-06-21 | $17.63 | $26.13 | 1,184,100 | — | — |
| 2013-06-20 | $18.03 | $26.72 | 1,015,000 | — | — |
| 2013-06-19 | $18.61 | $27.58 | 1,359,200 | — | — |
| 2013-06-18 | $19.20 | $28.46 | 1,265,700 | — | — |
| 2013-06-17 | $18.94 | $28.07 | 795,700 | — | — |
| 2013-06-14 | $19.02 | $28.19 | 581,600 | — | — |
| 2013-06-13 | $19.12 | $28.34 | 1,009,500 | — | — |
| 2013-06-12 | $18.55 | $27.50 | 722,900 | — | — |
| 2013-06-11 | $18.64 | $27.63 | 1,202,400 | — | — |
| 2013-06-10 | $19.11 | $28.33 | 1,159,200 | — | — |
| 2013-06-07 | $18.79 | $27.85 | 551,700 | — | — |
| 2013-06-06 | $19.02 | $28.19 | 466,000 | — | — |
| 2013-06-05 | $19.01 | $28.18 | 566,600 | — | — |
| 2013-06-04 | $19.47 | $28.86 | 485,200 | — | — |
| 2013-06-03 | $19.38 | $28.73 | 796,200 | — | — |
| 2013-05-31 | $19.16 | $28.40 | 1,859,800 | — | — |
| 2013-05-30 | $19.72 | $29.23 | 957,100 | — | — |
| 2013-05-29 | $19.53 | $28.95 | 1,203,800 | — | — |
| 2013-05-28 | $20.35 | $30.16 | 725,300 | — | — |
| 2013-05-24 | $20.49 | $30.37 | 749,500 | — | — |
| 2013-05-23 | $20.65 | $30.61 | 680,400 | — | — |
| 2013-05-22 | $20.62 | $30.56 | 811,400 | — | — |
| 2013-05-21 | $20.55 | $30.46 | 876,400 | — | — |
| 2013-05-20 | $20.45 | $30.31 | 1,039,100 | — | — |
| 2013-05-17 | $20.29 | $30.07 | 947,700 | — | — |
| 2013-05-16 | $20.34 | $30.15 | 836,100 | — | — |
| 2013-05-15 | $20.20 | $29.94 | 827,100 | — | — |
| 2013-05-14 | $20.17 | $29.90 | 727,700 | — | — |
| 2013-05-13 | $20.35 | $30.16 | 855,600 | — | — |
| 2013-05-10 | $20.57 | $29.36 | 1,459,100 | — | — |
| 2013-05-09 | $20.26 | $28.92 | 509,400 | — | — |
| 2013-05-08 | $20.49 | $29.25 | 952,400 | — | — |
| 2013-05-07 | $20.40 | $29.12 | 726,300 | — | — |
| 2013-05-06 | $20.44 | $29.18 | 1,237,300 | — | — |
| 2013-05-03 | $20.63 | $29.45 | 882,500 | — | — |
| 2013-05-02 | $20.48 | $29.24 | 617,500 | — | — |
| 2013-05-01 | $20.41 | $29.14 | 604,900 | — | — |
| 2013-04-30 | $20.86 | $29.78 | 1,252,300 | — | — |
| 2013-04-29 | $20.65 | $29.48 | 907,000 | — | — |
| 2013-04-26 | $20.81 | $29.71 | 658,200 | — | — |
| 2013-04-25 | $21.20 | $30.26 | 1,258,700 | — | — |
| 2013-04-24 | $20.71 | $29.56 | 879,800 | — | — |
| 2013-04-23 | $20.60 | $29.41 | 1,243,500 | — | — |
| 2013-04-22 | $20.49 | $29.25 | 932,100 | — | — |
| 2013-04-19 | $20.64 | $29.46 | 917,000 | — | — |
| 2013-04-18 | $20.60 | $29.41 | 1,689,100 | — | — |
| 2013-04-17 | $20.98 | $29.95 | 1,143,800 | — | — |
| 2013-04-16 | $21.41 | $30.56 | 964,800 | — | — |
| 2013-04-15 | $20.98 | $29.95 | 1,201,400 | — | — |
| 2013-04-12 | $21.84 | $31.18 | 736,200 | — | — |
| 2013-04-11 | $21.77 | $31.08 | 508,200 | — | — |
| 2013-04-10 | $21.86 | $31.21 | 913,700 | — | — |
| 2013-04-09 | $21.81 | $31.13 | 890,300 | — | — |
| 2013-04-08 | $21.41 | $30.56 | 523,000 | — | — |
| 2013-04-05 | $21.29 | $30.39 | 949,100 | — | — |
| 2013-04-04 | $21.16 | $30.21 | 1,001,400 | — | — |
| 2013-04-03 | $21.23 | $30.31 | 702,800 | — | — |
| 2013-04-02 | $21.39 | $30.53 | 874,500 | — | — |
| 2013-04-01 | $21.79 | $31.11 | 463,500 | — | — |
| 2013-03-28 | $21.88 | $31.23 | 768,800 | — | — |
| 2013-03-27 | $21.83 | $31.16 | 822,100 | — | — |
| 2013-03-26 | $21.83 | $31.16 | 1,207,800 | — | — |
| 2013-03-25 | $21.00 | $29.98 | 810,100 | — | — |
| 2013-03-22 | $21.19 | $30.25 | 995,000 | — | — |
| 2013-03-21 | $20.73 | $29.59 | 994,900 | — | — |
| 2013-03-20 | $20.92 | $29.86 | 999,600 | — | — |
| 2013-03-19 | $21.03 | $30.02 | 664,700 | — | — |
| 2013-03-18 | $20.95 | $29.91 | 620,900 | — | — |
| 2013-03-15 | $20.90 | $29.84 | 1,038,400 | — | — |
| 2013-03-14 | $21.07 | $30.08 | 958,300 | — | — |
| 2013-03-13 | $21.10 | $30.12 | 1,184,700 | — | — |
| 2013-03-12 | $21.61 | $30.85 | 1,120,800 | — | — |
| 2013-03-11 | $22.38 | $31.95 | 680,900 | — | — |
| 2013-03-08 | $22.52 | $32.15 | 685,500 | — | — |
| 2013-03-07 | $22.15 | $31.62 | 1,230,100 | — | — |
| 2013-03-06 | $22.29 | $31.82 | 969,600 | — | — |
| 2013-03-05 | $21.74 | $31.03 | 680,600 | — | — |
| 2013-03-04 | $21.70 | $30.98 | 547,700 | — | — |
| 2013-03-01 | $21.96 | $31.35 | 885,800 | — | — |
| 2013-02-28 | $21.76 | $31.06 | 1,221,400 | — | — |
| 2013-02-27 | $22.01 | $31.42 | 1,284,900 | — | — |
| 2013-02-26 | $21.73 | $31.02 | 1,969,800 | — | — |
| 2013-02-25 | $21.11 | $30.14 | 1,769,300 | — | — |
| 2013-02-22 | $20.88 | $29.81 | 1,202,600 | — | — |
| 2013-02-21 | $20.08 | $28.66 | 1,136,200 | — | — |
| 2013-02-20 | $20.32 | $29.01 | 887,200 | — | — |
| 2013-02-19 | $20.66 | $29.49 | 771,100 | — | — |
| 2013-02-15 | $20.75 | $29.62 | 1,199,400 | — | — |
| 2013-02-14 | $21.43 | $30.59 | 616,900 | — | — |
| 2013-02-13 | $21.48 | $30.66 | 847,400 | — | — |
| 2013-02-12 | $21.59 | $30.82 | 563,100 | — | — |
| 2013-02-11 | $21.52 | $30.72 | 697,800 | — | — |
| 2013-02-08 | $21.48 | $30.66 | 1,587,000 | — | — |
| 2013-02-07 | $21.43 | $30.59 | 1,597,300 | — | — |
| 2013-02-06 | $21.79 | $31.11 | 1,931,200 | — | — |
| 2013-02-05 | $21.69 | $30.96 | 1,465,700 | — | — |
| 2013-02-04 | $21.88 | $31.23 | 1,182,300 | — | — |
| 2013-02-01 | $22.14 | $31.61 | 1,057,600 | — | — |
| 2013-01-31 | $22.00 | $31.41 | 1,134,900 | — | — |
| 2013-01-30 | $21.65 | $30.91 | 1,028,500 | — | — |
| 2013-01-29 | $21.88 | $31.23 | 909,200 | — | — |
| 2013-01-28 | $21.30 | $30.41 | 1,427,600 | — | — |
| 2013-01-25 | $21.37 | $30.51 | 824,000 | — | — |
| 2013-01-24 | $21.11 | $30.14 | 1,469,400 | — | — |
| 2013-01-23 | $21.31 | $30.42 | 1,255,300 | — | — |
| 2013-01-22 | $20.69 | $29.54 | 2,987,100 | — | — |
| 2013-01-18 | $20.75 | $29.62 | 1,329,900 | — | — |
| 2013-01-17 | $20.77 | $29.65 | 1,238,700 | — | — |
| 2013-01-16 | $20.15 | $28.76 | 909,800 | — | — |
| 2013-01-15 | $20.02 | $28.58 | 381,100 | — | — |
| 2013-01-14 | $19.73 | $28.17 | 505,300 | — | — |
| 2013-01-11 | $19.74 | $28.18 | 307,700 | — | — |
| 2013-01-10 | $19.87 | $28.36 | 597,600 | — | — |
| 2013-01-09 | $19.20 | $27.41 | 742,300 | — | — |
| 2013-01-08 | $19.23 | $27.45 | 679,200 | — | — |
| 2013-01-07 | $19.44 | $27.75 | 550,400 | — | — |
| 2013-01-04 | $19.65 | $28.05 | 919,500 | — | — |
| 2013-01-03 | $19.66 | $28.07 | 1,040,700 | — | — |
| 2013-01-02 | $19.67 | $28.08 | 1,902,500 | — | — |