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
- 1973-05-03 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 | $26.30 | $29.05 | 184,800 | — | — |
| 2013-12-30 | $25.93 | $28.64 | 207,400 | — | — |
| 2013-12-27 | $26.06 | $28.79 | 109,900 | — | — |
| 2013-12-26 | $26.15 | $28.89 | 104,900 | — | — |
| 2013-12-24 | $25.91 | $28.62 | 82,100 | — | — |
| 2013-12-23 | $25.20 | $27.84 | 221,800 | — | — |
| 2013-12-20 | $25.20 | $27.84 | 449,000 | — | — |
| 2013-12-19 | $25.15 | $27.78 | 241,600 | — | — |
| 2013-12-18 | $25.22 | $27.86 | 258,400 | — | — |
| 2013-12-17 | $25.00 | $27.62 | 273,300 | — | — |
| 2013-12-16 | $25.49 | $28.16 | 355,000 | — | — |
| 2013-12-13 | $25.41 | $28.07 | 197,800 | — | — |
| 2013-12-12 | $25.52 | $28.19 | 264,400 | — | — |
| 2013-12-11 | $25.47 | $28.14 | 223,100 | — | — |
| 2013-12-10 | $26.12 | $28.85 | 243,300 | — | — |
| 2013-12-09 | $26.12 | $28.85 | 251,600 | — | — |
| 2013-12-06 | $25.96 | $28.68 | 363,800 | — | — |
| 2013-12-05 | $24.76 | $27.35 | 177,200 | — | — |
| 2013-12-04 | $24.92 | $27.53 | 521,000 | — | — |
| 2013-12-03 | $25.02 | $27.64 | 337,600 | — | — |
| 2013-12-02 | $24.25 | $26.79 | 162,700 | — | — |
| 2013-11-29 | $24.49 | $27.05 | 140,700 | — | — |
| 2013-11-27 | $24.17 | $26.70 | 197,800 | — | — |
| 2013-11-26 | $23.76 | $26.25 | 192,100 | — | — |
| 2013-11-25 | $22.90 | $25.30 | 208,300 | — | — |
| 2013-11-22 | $22.98 | $25.38 | 144,600 | — | — |
| 2013-11-21 | $22.95 | $25.35 | 408,200 | — | — |
| 2013-11-20 | $22.60 | $24.96 | 230,500 | — | — |
| 2013-11-19 | $22.51 | $24.87 | 304,500 | — | — |
| 2013-11-18 | $22.63 | $25.00 | 281,900 | — | — |
| 2013-11-15 | $22.90 | $25.30 | 188,700 | — | — |
| 2013-11-14 | $22.34 | $24.68 | 106,900 | — | — |
| 2013-11-13 | $22.20 | $24.52 | 139,300 | — | — |
| 2013-11-12 | $21.36 | $23.60 | 134,400 | — | — |
| 2013-11-11 | $21.75 | $24.03 | 67,300 | — | — |
| 2013-11-08 | $21.81 | $24.09 | 179,200 | — | — |
| 2013-11-07 | $21.38 | $23.62 | 273,000 | — | — |
| 2013-11-06 | $21.99 | $24.29 | 184,400 | — | — |
| 2013-11-05 | $22.12 | $24.43 | 365,700 | — | — |
| 2013-11-04 | $22.85 | $25.24 | 252,500 | — | — |
| 2013-11-01 | $22.72 | $25.10 | 226,000 | — | — |
| 2013-10-31 | $22.95 | $25.35 | 220,000 | — | — |
| 2013-10-30 | $23.37 | $25.82 | 115,900 | — | — |
| 2013-10-29 | $23.54 | $26.00 | 146,100 | — | — |
| 2013-10-28 | $23.43 | $25.88 | 145,400 | — | — |
| 2013-10-25 | $23.54 | $26.00 | 119,100 | — | — |
| 2013-10-24 | $23.77 | $26.26 | 196,200 | — | — |
| 2013-10-23 | $23.27 | $25.71 | 209,200 | — | — |
| 2013-10-22 | $23.78 | $26.27 | 240,300 | — | — |
| 2013-10-21 | $23.75 | $26.24 | 195,000 | — | — |
| 2013-10-18 | $23.68 | $26.16 | 231,600 | — | — |
| 2013-10-17 | $23.11 | $25.53 | 151,100 | — | — |
| 2013-10-16 | $22.90 | $25.30 | 227,900 | — | — |
| 2013-10-15 | $22.25 | $24.58 | 292,300 | — | — |
| 2013-10-14 | $22.50 | $24.85 | 313,700 | — | — |
| 2013-10-11 | $21.68 | $23.95 | 182,100 | — | — |
| 2013-10-10 | $21.36 | $23.60 | 162,500 | — | — |
| 2013-10-09 | $20.70 | $22.87 | 178,500 | — | — |
| 2013-10-08 | $20.38 | $22.51 | 191,000 | — | — |
| 2013-10-07 | $21.01 | $23.21 | 108,900 | — | — |
| 2013-10-04 | $21.59 | $23.85 | 154,400 | — | — |
| 2013-10-03 | $21.26 | $23.48 | 183,200 | — | — |
| 2013-10-02 | $21.33 | $23.56 | 224,500 | — | — |
| 2013-10-01 | $21.40 | $23.64 | 313,800 | — | — |
| 2013-09-30 | $21.32 | $23.55 | 243,200 | — | — |
| 2013-09-27 | $21.29 | $23.52 | 205,200 | — | — |
| 2013-09-26 | $21.18 | $23.40 | 157,700 | — | — |
| 2013-09-25 | $21.03 | $23.23 | 284,700 | — | — |
| 2013-09-24 | $20.25 | $22.37 | 214,400 | — | — |
| 2013-09-23 | $19.69 | $21.75 | 235,500 | — | — |
| 2013-09-20 | $19.78 | $21.85 | 480,500 | — | — |
| 2013-09-19 | $19.45 | $21.49 | 172,700 | — | — |
| 2013-09-18 | $19.28 | $21.30 | 279,500 | — | — |
| 2013-09-17 | $19.05 | $21.04 | 573,900 | — | — |
| 2013-09-16 | $19.00 | $20.99 | 300,400 | — | — |
| 2013-09-13 | $18.74 | $20.70 | 149,000 | — | — |
| 2013-09-12 | $18.93 | $20.91 | 162,800 | — | — |
| 2013-09-11 | $18.98 | $20.97 | 432,600 | — | — |
| 2013-09-10 | $18.65 | $20.60 | 285,700 | — | — |
| 2013-09-09 | $18.66 | $20.61 | 239,100 | — | — |
| 2013-09-06 | $18.49 | $20.42 | 257,800 | — | — |
| 2013-09-05 | $18.68 | $20.63 | 263,100 | — | — |
| 2013-09-04 | $18.83 | $20.80 | 120,400 | — | — |
| 2013-09-03 | $18.98 | $20.97 | 137,400 | — | — |
| 2013-08-30 | $19.18 | $21.19 | 157,200 | — | — |
| 2013-08-29 | $19.64 | $21.70 | 112,200 | — | — |
| 2013-08-28 | $19.25 | $21.26 | 113,600 | — | — |
| 2013-08-27 | $19.16 | $21.16 | 193,200 | — | — |
| 2013-08-26 | $19.56 | $21.61 | 158,900 | — | — |
| 2013-08-23 | $19.22 | $21.23 | 126,700 | — | — |
| 2013-08-22 | $19.39 | $21.42 | 150,200 | — | — |
| 2013-08-21 | $18.76 | $20.72 | 112,200 | — | — |
| 2013-08-20 | $19.00 | $20.99 | 416,600 | — | — |
| 2013-08-19 | $18.55 | $20.49 | 257,100 | — | — |
| 2013-08-16 | $19.46 | $21.50 | 139,500 | — | — |
| 2013-08-15 | $19.32 | $21.34 | 240,700 | — | — |
| 2013-08-14 | $19.69 | $21.75 | 180,400 | — | — |
| 2013-08-13 | $19.65 | $21.71 | 249,600 | — | — |
| 2013-08-12 | $19.27 | $21.29 | 360,800 | — | — |
| 2013-08-09 | $18.85 | $20.82 | 439,900 | — | — |
| 2013-08-08 | $19.69 | $21.75 | 216,200 | — | — |
| 2013-08-07 | $19.54 | $21.58 | 190,900 | — | — |
| 2013-08-06 | $19.69 | $21.75 | 197,400 | — | — |
| 2013-08-05 | $20.76 | $22.93 | 182,100 | — | — |
| 2013-08-02 | $20.95 | $23.14 | 273,400 | — | — |
| 2013-08-01 | $20.64 | $22.80 | 178,500 | — | — |
| 2013-07-31 | $19.78 | $21.85 | 200,500 | — | — |
| 2013-07-30 | $19.03 | $21.02 | 132,300 | — | — |
| 2013-07-29 | $18.85 | $20.82 | 116,800 | — | — |
| 2013-07-26 | $19.52 | $21.56 | 144,800 | — | — |
| 2013-07-25 | $20.20 | $22.31 | 260,000 | — | — |
| 2013-07-24 | $19.88 | $21.96 | 168,600 | — | — |
| 2013-07-23 | $19.75 | $21.82 | 108,900 | — | — |
| 2013-07-22 | $19.84 | $21.92 | 149,700 | — | — |
| 2013-07-19 | $19.55 | $21.60 | 96,600 | — | — |
| 2013-07-18 | $19.28 | $21.30 | 192,100 | — | — |
| 2013-07-17 | $18.91 | $20.89 | 226,900 | — | — |
| 2013-07-16 | $18.74 | $20.70 | 180,400 | — | — |
| 2013-07-15 | $18.78 | $20.75 | 96,100 | — | — |
| 2013-07-12 | $18.73 | $20.69 | 175,600 | — | — |
| 2013-07-11 | $18.55 | $20.49 | 234,700 | — | — |
| 2013-07-10 | $18.24 | $20.15 | 162,000 | — | — |
| 2013-07-09 | $18.41 | $20.34 | 390,200 | — | — |
| 2013-07-08 | $18.19 | $20.09 | 159,100 | — | — |
| 2013-07-05 | $18.45 | $20.38 | 70,300 | — | — |
| 2013-07-03 | $18.19 | $20.09 | 63,700 | — | — |
| 2013-07-02 | $18.23 | $20.14 | 230,500 | — | — |
| 2013-07-01 | $18.72 | $20.68 | 301,600 | — | — |
| 2013-06-28 | $18.09 | $19.98 | 237,400 | — | — |
| 2013-06-27 | $17.89 | $19.76 | 131,200 | — | — |
| 2013-06-26 | $17.07 | $18.86 | 146,800 | — | — |
| 2013-06-25 | $17.42 | $19.24 | 198,400 | — | — |
| 2013-06-24 | $16.89 | $18.66 | 289,800 | — | — |
| 2013-06-21 | $17.31 | $19.12 | 317,500 | — | — |
| 2013-06-20 | $17.64 | $19.49 | 187,300 | — | — |
| 2013-06-19 | $18.37 | $20.29 | 243,700 | — | — |
| 2013-06-18 | $18.61 | $20.56 | 224,100 | — | — |
| 2013-06-17 | $17.55 | $19.39 | 106,600 | — | — |
| 2013-06-14 | $17.14 | $18.93 | 55,600 | — | — |
| 2013-06-13 | $17.43 | $19.25 | 77,600 | — | — |
| 2013-06-12 | $16.85 | $18.61 | 92,000 | — | — |
| 2013-06-11 | $17.11 | $18.90 | 113,100 | — | — |
| 2013-06-10 | $17.89 | $19.76 | 69,100 | — | — |
| 2013-06-07 | $17.70 | $19.55 | 328,900 | — | — |
| 2013-06-06 | $17.35 | $19.17 | 222,400 | — | — |
| 2013-06-05 | $17.62 | $19.46 | 169,000 | — | — |
| 2013-06-04 | $17.98 | $19.86 | 134,300 | — | — |
| 2013-06-03 | $18.45 | $20.38 | 258,400 | — | — |
| 2013-05-31 | $18.52 | $20.46 | 111,600 | — | — |
| 2013-05-30 | $18.65 | $20.60 | 170,800 | — | — |
| 2013-05-29 | $18.95 | $20.93 | 317,700 | — | — |
| 2013-05-28 | $18.68 | $20.63 | 164,100 | — | — |
| 2013-05-24 | $17.80 | $19.66 | 98,000 | — | — |
| 2013-05-23 | $17.95 | $19.83 | 182,500 | — | — |
| 2013-05-22 | $17.71 | $19.56 | 296,300 | — | — |
| 2013-05-21 | $18.79 | $20.76 | 205,400 | — | — |
| 2013-05-20 | $18.64 | $20.59 | 175,600 | — | — |
| 2013-05-17 | $18.28 | $20.19 | 290,300 | — | — |
| 2013-05-16 | $18.20 | $20.10 | 125,000 | — | — |
| 2013-05-15 | $18.56 | $20.50 | 197,600 | — | — |
| 2013-05-14 | $18.61 | $20.56 | 315,300 | — | — |
| 2013-05-13 | $17.80 | $19.66 | 129,100 | — | — |
| 2013-05-10 | $17.89 | $19.76 | 148,100 | — | — |
| 2013-05-09 | $17.64 | $19.49 | 158,500 | — | — |
| 2013-05-08 | $17.94 | $19.82 | 202,100 | — | — |
| 2013-05-07 | $18.31 | $20.23 | 271,400 | — | — |
| 2013-05-06 | $18.28 | $20.19 | 214,400 | — | — |
| 2013-05-03 | $18.37 | $20.29 | 291,900 | — | — |
| 2013-05-02 | $17.90 | $19.77 | 768,900 | — | — |
| 2013-05-01 | $15.99 | $17.66 | 328,200 | — | — |
| 2013-04-30 | $16.44 | $18.16 | 324,100 | — | — |
| 2013-04-29 | $16.39 | $18.11 | 192,200 | — | — |
| 2013-04-26 | $16.14 | $17.83 | 227,500 | — | — |
| 2013-04-25 | $16.59 | $18.33 | 219,500 | — | — |
| 2013-04-24 | $16.58 | $18.31 | 305,600 | — | — |
| 2013-04-23 | $16.54 | $18.27 | 214,500 | — | — |
| 2013-04-22 | $16.45 | $18.17 | 417,500 | — | — |
| 2013-04-19 | $15.98 | $17.65 | 307,100 | — | — |
| 2013-04-18 | $15.93 | $17.60 | 259,400 | — | — |
| 2013-04-17 | $16.29 | $17.99 | 326,700 | — | — |
| 2013-04-16 | $16.76 | $18.51 | 355,000 | — | — |
| 2013-04-15 | $16.33 | $18.04 | 392,100 | — | — |
| 2013-04-12 | $17.96 | $19.84 | 115,200 | — | — |
| 2013-04-11 | $18.17 | $20.07 | 133,300 | — | — |
| 2013-04-10 | $18.10 | $19.99 | 142,100 | — | — |
| 2013-04-09 | $17.92 | $19.80 | 193,900 | — | — |
| 2013-04-08 | $17.95 | $19.83 | 229,700 | — | — |
| 2013-04-05 | $17.74 | $19.60 | 222,900 | — | — |
| 2013-04-04 | $17.75 | $19.61 | 204,400 | — | — |
| 2013-04-03 | $17.96 | $19.84 | 468,800 | — | — |
| 2013-04-02 | $18.70 | $20.66 | 335,200 | — | — |
| 2013-04-01 | $18.96 | $20.94 | 379,400 | — | — |
| 2013-03-28 | $19.30 | $21.32 | 237,900 | — | — |
| 2013-03-27 | $19.13 | $21.13 | 164,000 | — | — |
| 2013-03-26 | $19.08 | $21.08 | 147,700 | — | — |
| 2013-03-25 | $18.93 | $20.91 | 320,700 | — | — |
| 2013-03-22 | $18.94 | $20.92 | 282,700 | — | — |
| 2013-03-21 | $18.85 | $20.82 | 228,300 | — | — |
| 2013-03-20 | $18.92 | $20.90 | 222,400 | — | — |
| 2013-03-19 | $18.41 | $20.34 | 477,700 | — | — |
| 2013-03-18 | $18.26 | $20.17 | 381,500 | — | — |
| 2013-03-15 | $18.38 | $20.30 | 334,100 | — | — |
| 2013-03-14 | $18.15 | $20.05 | 357,900 | — | — |
| 2013-03-13 | $17.55 | $19.39 | 226,900 | — | — |
| 2013-03-12 | $17.27 | $19.08 | 455,700 | — | — |
| 2013-03-11 | $17.26 | $19.07 | 369,700 | — | — |
| 2013-03-08 | $17.12 | $18.91 | 301,200 | — | — |
| 2013-03-07 | $16.85 | $18.61 | 704,500 | — | — |
| 2013-03-06 | $17.20 | $19.00 | 305,700 | — | — |
| 2013-03-05 | $17.08 | $18.87 | 554,500 | — | — |
| 2013-03-04 | $16.56 | $18.29 | 247,600 | — | — |
| 2013-03-01 | $16.76 | $18.51 | 353,300 | — | — |
| 2013-02-28 | $17.01 | $18.79 | 342,100 | — | — |
| 2013-02-27 | $17.07 | $18.86 | 349,400 | — | — |
| 2013-02-26 | $16.52 | $18.25 | 548,500 | — | — |
| 2013-02-25 | $16.80 | $18.56 | 515,700 | — | — |
| 2013-02-22 | $17.30 | $19.11 | 1,037,800 | — | — |
| 2013-02-21 | $18.06 | $19.95 | 560,900 | — | — |
| 2013-02-20 | $18.64 | $20.59 | 902,900 | — | — |
| 2013-02-19 | $18.93 | $20.91 | 597,400 | — | — |
| 2013-02-15 | $18.44 | $20.37 | 343,000 | — | — |
| 2013-02-14 | $18.29 | $20.20 | 206,800 | — | — |
| 2013-02-13 | $18.10 | $19.99 | 260,100 | — | — |
| 2013-02-12 | $17.58 | $19.42 | 336,800 | — | — |
| 2013-02-11 | $17.35 | $19.17 | 128,400 | — | — |
| 2013-02-08 | $17.36 | $19.18 | 248,900 | — | — |
| 2013-02-07 | $17.24 | $19.04 | 228,900 | — | — |
| 2013-02-06 | $17.03 | $18.81 | 160,400 | — | — |
| 2013-02-05 | $16.94 | $18.71 | 213,200 | — | — |
| 2013-02-04 | $16.76 | $18.51 | 320,900 | — | — |
| 2013-02-01 | $17.00 | $18.78 | 360,700 | — | — |
| 2013-01-31 | $16.59 | $18.33 | 425,000 | — | — |
| 2013-01-30 | $16.21 | $17.91 | 409,700 | — | — |
| 2013-01-29 | $16.10 | $17.78 | 277,000 | — | — |
| 2013-01-28 | $15.98 | $17.65 | 218,900 | — | — |
| 2013-01-25 | $15.79 | $17.44 | 228,100 | — | — |
| 2013-01-24 | $15.59 | $17.22 | 270,000 | — | — |
| 2013-01-23 | $15.12 | $16.70 | 236,800 | — | — |
| 2013-01-22 | $15.13 | $16.71 | 167,400 | — | — |
| 2013-01-18 | $15.08 | $16.66 | 194,800 | — | — |
| 2013-01-17 | $14.93 | $16.49 | 267,700 | — | — |
| 2013-01-16 | $14.65 | $16.18 | 231,300 | — | — |
| 2013-01-15 | $14.59 | $16.12 | 154,200 | — | — |
| 2013-01-14 | $14.58 | $16.11 | 137,500 | — | — |
| 2013-01-11 | $14.58 | $16.11 | 155,200 | — | — |
| 2013-01-10 | $14.63 | $16.16 | 214,800 | — | — |
| 2013-01-09 | $14.22 | $15.71 | 297,700 | — | — |
| 2013-01-08 | $13.92 | $15.38 | 189,600 | — | — |
| 2013-01-07 | $13.81 | $15.26 | 136,000 | — | — |
| 2013-01-04 | $13.99 | $15.45 | 151,900 | — | — |
| 2013-01-03 | $13.96 | $15.42 | 236,000 | — | — |
| 2013-01-02 | $14.13 | $15.61 | 316,100 | — | — |