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
- 2008-08-12 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 | $32.84 | $34.84 | 149,900 | — | — |
| 2013-12-30 | $32.70 | $34.69 | 48,000 | — | — |
| 2013-12-27 | $32.54 | $34.52 | 30,300 | — | — |
| 2013-12-26 | $32.39 | $34.36 | 45,700 | — | — |
| 2013-12-24 | $32.20 | $34.16 | 26,900 | — | — |
| 2013-12-23 | $31.81 | $33.75 | 97,600 | — | — |
| 2013-12-20 | $31.01 | $32.90 | 117,600 | — | — |
| 2013-12-19 | $30.67 | $32.54 | 33,200 | — | — |
| 2013-12-18 | $30.68 | $32.55 | 66,700 | — | — |
| 2013-12-17 | $30.45 | $32.31 | 34,800 | — | — |
| 2013-12-16 | $30.39 | $32.24 | 39,900 | — | — |
| 2013-12-13 | $30.40 | $32.25 | 54,700 | — | — |
| 2013-12-12 | $30.44 | $32.30 | 53,500 | — | — |
| 2013-12-11 | $30.65 | $32.52 | 89,700 | — | — |
| 2013-12-10 | $30.62 | $32.49 | 88,300 | — | — |
| 2013-12-09 | $30.49 | $32.35 | 43,600 | — | — |
| 2013-12-06 | $30.55 | $32.41 | 123,800 | — | — |
| 2013-12-05 | $29.84 | $31.66 | 38,900 | — | — |
| 2013-12-04 | $29.71 | $31.52 | 65,500 | — | — |
| 2013-12-03 | $29.55 | $31.35 | 68,600 | — | — |
| 2013-12-02 | $29.40 | $31.19 | 61,300 | — | — |
| 2013-11-29 | $30.17 | $32.01 | 30,600 | — | — |
| 2013-11-27 | $30.04 | $31.87 | 57,700 | — | — |
| 2013-11-26 | $29.98 | $31.81 | 90,300 | — | — |
| 2013-11-25 | $30.11 | $31.95 | 61,100 | — | — |
| 2013-11-22 | $30.78 | $32.66 | 70,300 | — | — |
| 2013-11-21 | $30.79 | $32.67 | 47,500 | — | — |
| 2013-11-20 | $30.64 | $32.51 | 60,000 | — | — |
| 2013-11-19 | $31.17 | $33.07 | 84,100 | — | — |
| 2013-11-18 | $31.20 | $33.10 | 83,800 | — | — |
| 2013-11-15 | $31.28 | $33.19 | 35,000 | — | — |
| 2013-11-14 | $31.22 | $33.12 | 58,400 | — | — |
| 2013-11-13 | $31.28 | $33.19 | 59,900 | — | — |
| 2013-11-12 | $31.39 | $33.30 | 101,500 | — | — |
| 2013-11-11 | $31.49 | $33.41 | 148,300 | — | — |
| 2013-11-08 | $31.58 | $33.51 | 122,800 | — | — |
| 2013-11-07 | $31.49 | $33.41 | 276,800 | — | — |
| 2013-11-06 | $28.20 | $29.92 | 24,700 | — | — |
| 2013-11-05 | $27.94 | $29.64 | 41,500 | — | — |
| 2013-11-04 | $28.38 | $30.11 | 79,200 | — | — |
| 2013-11-01 | $28.62 | $30.37 | 104,200 | — | — |
| 2013-10-31 | $29.51 | $31.31 | 73,800 | — | — |
| 2013-10-30 | $29.55 | $31.35 | 48,600 | — | — |
| 2013-10-29 | $29.60 | $31.40 | 38,500 | — | — |
| 2013-10-28 | $29.60 | $31.40 | 60,000 | — | — |
| 2013-10-25 | $29.65 | $31.46 | 28,400 | — | — |
| 2013-10-24 | $29.51 | $31.31 | 52,600 | — | — |
| 2013-10-23 | $29.40 | $31.19 | 52,900 | — | — |
| 2013-10-22 | $29.37 | $31.16 | 66,900 | — | — |
| 2013-10-21 | $28.77 | $30.52 | 83,000 | — | — |
| 2013-10-18 | $28.91 | $30.67 | 57,600 | — | — |
| 2013-10-17 | $29.02 | $30.79 | 72,200 | — | — |
| 2013-10-16 | $28.82 | $30.58 | 36,300 | — | — |
| 2013-10-15 | $28.80 | $30.56 | 60,500 | — | — |
| 2013-10-14 | $28.53 | $30.27 | 25,000 | — | — |
| 2013-10-11 | $28.60 | $30.34 | 46,900 | — | — |
| 2013-10-10 | $28.38 | $30.11 | 48,600 | — | — |
| 2013-10-09 | $27.81 | $29.51 | 37,900 | — | — |
| 2013-10-08 | $27.96 | $29.66 | 123,600 | — | — |
| 2013-10-07 | $27.79 | $29.48 | 75,200 | — | — |
| 2013-10-04 | $27.91 | $29.61 | 61,100 | — | — |
| 2013-10-03 | $27.31 | $28.98 | 30,100 | — | — |
| 2013-10-02 | $27.25 | $28.91 | 55,200 | — | — |
| 2013-10-01 | $26.89 | $28.53 | 267,100 | — | — |
| 2013-09-30 | $26.26 | $27.86 | 135,400 | — | — |
| 2013-09-27 | $26.11 | $27.70 | 31,800 | — | — |
| 2013-09-26 | $25.62 | $27.18 | 39,300 | — | — |
| 2013-09-25 | $24.81 | $26.32 | 25,800 | — | — |
| 2013-09-24 | $25.03 | $26.56 | 16,300 | — | — |
| 2013-09-23 | $24.92 | $26.44 | 87,500 | — | — |
| 2013-09-20 | $25.29 | $26.83 | 52,300 | — | — |
| 2013-09-19 | $25.48 | $27.03 | 49,100 | — | — |
| 2013-09-18 | $26.00 | $27.59 | 90,600 | — | — |
| 2013-09-17 | $26.00 | $27.59 | 125,200 | — | — |
| 2013-09-16 | $25.99 | $27.57 | 109,200 | — | — |
| 2013-09-13 | $26.01 | $27.60 | 55,700 | — | — |
| 2013-09-12 | $26.03 | $27.62 | 54,600 | — | — |
| 2013-09-11 | $26.12 | $27.71 | 85,300 | — | — |
| 2013-09-10 | $26.26 | $27.86 | 46,300 | — | — |
| 2013-09-09 | $26.13 | $27.72 | 96,600 | — | — |
| 2013-09-06 | $25.70 | $27.27 | 39,900 | — | — |
| 2013-09-05 | $25.27 | $26.81 | 39,800 | — | — |
| 2013-09-04 | $24.85 | $26.37 | 54,000 | — | — |
| 2013-09-03 | $24.70 | $26.21 | 60,400 | — | — |
| 2013-08-30 | $25.04 | $26.57 | 82,500 | — | — |
| 2013-08-29 | $24.93 | $26.45 | 171,400 | — | — |
| 2013-08-28 | $23.88 | $25.34 | 87,800 | — | — |
| 2013-08-27 | $23.92 | $25.38 | 35,500 | — | — |
| 2013-08-26 | $24.56 | $26.06 | 71,700 | — | — |
| 2013-08-23 | $24.48 | $25.97 | 165,900 | — | — |
| 2013-08-22 | $24.28 | $25.76 | 60,900 | — | — |
| 2013-08-21 | $24.08 | $25.55 | 110,200 | — | — |
| 2013-08-20 | $23.42 | $24.85 | 139,300 | — | — |
| 2013-08-19 | $22.75 | $24.14 | 107,600 | — | — |
| 2013-08-16 | $22.91 | $24.31 | 171,700 | — | — |
| 2013-08-15 | $23.28 | $24.70 | 134,800 | — | — |
| 2013-08-14 | $23.27 | $24.69 | 359,000 | — | — |
| 2013-08-13 | $19.00 | $20.16 | 62,600 | — | — |
| 2013-08-12 | $18.75 | $19.89 | 99,700 | — | — |
| 2013-08-09 | $18.64 | $19.78 | 16,600 | — | — |
| 2013-08-08 | $18.68 | $19.82 | 19,500 | — | — |
| 2013-08-07 | $18.61 | $19.74 | 19,700 | — | — |
| 2013-08-06 | $18.88 | $20.03 | 34,300 | — | — |
| 2013-08-05 | $18.81 | $19.96 | 14,400 | — | — |
| 2013-08-02 | $18.79 | $19.94 | 9,400 | — | — |
| 2013-08-01 | $18.74 | $19.88 | 53,400 | — | — |
| 2013-07-31 | $18.89 | $20.04 | 51,300 | — | — |
| 2013-07-30 | $18.37 | $19.49 | 10,800 | — | — |
| 2013-07-29 | $18.31 | $19.43 | 7,300 | — | — |
| 2013-07-26 | $18.49 | $19.62 | 51,600 | — | — |
| 2013-07-25 | $18.70 | $19.84 | 21,200 | — | — |
| 2013-07-24 | $18.63 | $19.77 | 9,900 | — | — |
| 2013-07-23 | $18.86 | $20.01 | 31,000 | — | — |
| 2013-07-22 | $19.28 | $20.46 | 23,500 | — | — |
| 2013-07-19 | $18.84 | $19.99 | 23,900 | — | — |
| 2013-07-18 | $19.02 | $20.18 | 29,200 | — | — |
| 2013-07-17 | $19.00 | $20.16 | 20,900 | — | — |
| 2013-07-16 | $19.01 | $20.17 | 28,700 | — | — |
| 2013-07-15 | $19.17 | $20.34 | 26,600 | — | — |
| 2013-07-12 | $19.11 | $20.28 | 19,000 | — | — |
| 2013-07-11 | $19.05 | $20.21 | 40,500 | — | — |
| 2013-07-10 | $18.92 | $20.07 | 18,800 | — | — |
| 2013-07-09 | $19.00 | $20.16 | 38,800 | — | — |
| 2013-07-08 | $18.54 | $19.67 | 17,700 | — | — |
| 2013-07-05 | $18.05 | $19.15 | 34,800 | — | — |
| 2013-07-03 | $17.77 | $18.85 | 15,000 | — | — |
| 2013-07-02 | $17.69 | $18.77 | 95,600 | — | — |
| 2013-07-01 | $17.47 | $18.54 | 43,100 | — | — |
| 2013-06-28 | $17.14 | $18.19 | 110,900 | — | — |
| 2013-06-27 | $17.08 | $18.12 | 34,700 | — | — |
| 2013-06-26 | $17.00 | $18.04 | 40,600 | — | — |
| 2013-06-25 | $16.94 | $17.97 | 51,300 | — | — |
| 2013-06-24 | $16.88 | $17.91 | 130,800 | — | — |
| 2013-06-21 | $17.85 | $18.94 | 48,400 | — | — |
| 2013-06-20 | $17.92 | $19.01 | 106,700 | — | — |
| 2013-06-19 | $18.09 | $19.19 | 79,800 | — | — |
| 2013-06-18 | $18.10 | $19.20 | 161,200 | — | — |
| 2013-06-17 | $18.50 | $19.63 | 46,200 | — | — |
| 2013-06-14 | $18.85 | $20.00 | 17,200 | — | — |
| 2013-06-13 | $18.79 | $19.94 | 62,400 | — | — |
| 2013-06-12 | $18.75 | $19.89 | 33,300 | — | — |
| 2013-06-11 | $19.26 | $20.43 | 13,800 | — | — |
| 2013-06-10 | $19.53 | $20.72 | 18,800 | — | — |
| 2013-06-07 | $19.16 | $20.33 | 30,300 | — | — |
| 2013-06-06 | $19.33 | $20.51 | 60,800 | — | — |
| 2013-06-05 | $19.67 | $20.87 | 13,700 | — | — |
| 2013-06-04 | $19.92 | $21.13 | 37,900 | — | — |
| 2013-06-03 | $19.94 | $21.16 | 46,800 | — | — |
| 2013-05-31 | $19.71 | $20.91 | 24,900 | — | — |
| 2013-05-30 | $19.46 | $20.65 | 8,400 | — | — |
| 2013-05-29 | $19.24 | $20.41 | 52,700 | — | — |
| 2013-05-28 | $19.59 | $20.78 | 15,400 | — | — |
| 2013-05-24 | $19.22 | $20.39 | 13,000 | — | — |
| 2013-05-23 | $19.55 | $20.74 | 28,200 | — | — |
| 2013-05-22 | $19.55 | $20.74 | 36,400 | — | — |
| 2013-05-21 | $19.88 | $21.09 | 12,900 | — | — |
| 2013-05-20 | $19.80 | $21.01 | 11,400 | — | — |
| 2013-05-17 | $19.86 | $21.07 | 17,400 | — | — |
| 2013-05-16 | $19.67 | $20.87 | 77,100 | — | — |
| 2013-05-15 | $20.00 | $21.22 | 43,800 | — | — |
| 2013-05-14 | $20.16 | $21.39 | 105,200 | — | — |
| 2013-05-13 | $20.69 | $21.95 | 18,300 | — | — |
| 2013-05-10 | $20.69 | $21.95 | 19,300 | — | — |
| 2013-05-09 | $20.63 | $21.89 | 30,800 | — | — |
| 2013-05-08 | $20.67 | $21.93 | 52,500 | — | — |
| 2013-05-07 | $20.48 | $21.73 | 24,400 | — | — |
| 2013-05-06 | $20.40 | $21.64 | 18,500 | — | — |
| 2013-05-03 | $20.58 | $21.83 | 64,200 | — | — |
| 2013-05-02 | $20.35 | $21.59 | 16,400 | — | — |
| 2013-05-01 | $20.21 | $21.44 | 39,900 | — | — |
| 2013-04-30 | $20.47 | $21.72 | 72,000 | — | — |
| 2013-04-29 | $20.03 | $21.25 | 46,000 | — | — |
| 2013-04-26 | $19.80 | $21.01 | 39,000 | — | — |
| 2013-04-25 | $19.72 | $20.92 | 18,800 | — | — |
| 2013-04-24 | $19.65 | $20.85 | 29,600 | — | — |
| 2013-04-23 | $19.63 | $20.83 | 28,800 | — | — |
| 2013-04-22 | $18.88 | $20.03 | 15,100 | — | — |
| 2013-04-19 | $18.77 | $19.91 | 8,100 | — | — |
| 2013-04-18 | $18.61 | $19.74 | 4,800 | — | — |
| 2013-04-17 | $18.48 | $19.61 | 37,100 | — | — |
| 2013-04-16 | $19.00 | $20.16 | 29,200 | — | — |
| 2013-04-15 | $18.95 | $20.11 | 49,600 | — | — |
| 2013-04-12 | $18.93 | $20.08 | 15,300 | — | — |
| 2013-04-11 | $18.98 | $20.14 | 7,800 | — | — |
| 2013-04-10 | $18.97 | $20.13 | 21,000 | — | — |
| 2013-04-09 | $18.57 | $19.70 | 10,200 | — | — |
| 2013-04-08 | $18.69 | $19.83 | 7,200 | — | — |
| 2013-04-05 | $18.52 | $19.65 | 12,200 | — | — |
| 2013-04-04 | $18.61 | $19.74 | 7,300 | — | — |
| 2013-04-03 | $18.55 | $19.68 | 18,500 | — | — |
| 2013-04-02 | $18.45 | $19.57 | 14,500 | — | — |
| 2013-04-01 | $18.20 | $19.31 | 11,300 | — | — |
| 2013-03-28 | $18.49 | $19.62 | 34,200 | — | — |
| 2013-03-27 | $17.80 | $18.89 | 20,100 | — | — |
| 2013-03-26 | $17.85 | $18.94 | 3,000 | — | — |
| 2013-03-25 | $17.75 | $18.83 | 21,200 | — | — |
| 2013-03-22 | $17.71 | $18.79 | 27,000 | — | — |
| 2013-03-21 | $17.68 | $18.76 | 14,300 | — | — |
| 2013-03-20 | $17.25 | $18.30 | 25,400 | — | — |
| 2013-03-19 | $17.28 | $18.33 | 13,200 | — | — |
| 2013-03-18 | $17.03 | $18.07 | 56,800 | — | — |
| 2013-03-15 | $17.15 | $18.20 | 131,800 | — | — |
| 2013-03-14 | $18.69 | $19.83 | 43,500 | — | — |
| 2013-03-13 | $17.88 | $18.97 | 49,600 | — | — |
| 2013-03-12 | $16.24 | $17.23 | 25,200 | — | — |
| 2013-03-11 | $16.75 | $17.77 | 13,600 | — | — |
| 2013-03-08 | $16.89 | $17.92 | 26,200 | — | — |
| 2013-03-07 | $16.84 | $17.87 | 33,900 | — | — |
| 2013-03-06 | $16.77 | $17.79 | 36,200 | — | — |
| 2013-03-05 | $16.83 | $17.86 | 22,900 | — | — |
| 2013-03-04 | $17.09 | $18.13 | 21,300 | — | — |
| 2013-03-01 | $17.17 | $18.22 | 7,100 | — | — |
| 2013-02-28 | $17.43 | $18.49 | 21,200 | — | — |
| 2013-02-27 | $17.12 | $18.16 | 28,900 | — | — |
| 2013-02-26 | $17.09 | $18.13 | 3,100 | — | — |
| 2013-02-25 | $17.00 | $18.04 | 13,800 | — | — |
| 2013-02-22 | $17.17 | $18.22 | 9,100 | — | — |
| 2013-02-21 | $17.05 | $18.09 | 13,800 | — | — |
| 2013-02-20 | $17.10 | $18.14 | 8,600 | — | — |
| 2013-02-19 | $17.20 | $18.25 | 11,400 | — | — |
| 2013-02-15 | $17.07 | $18.11 | 21,400 | — | — |
| 2013-02-14 | $17.34 | $18.40 | 4,500 | — | — |
| 2013-02-13 | $17.36 | $18.42 | 10,200 | — | — |
| 2013-02-12 | $17.31 | $18.37 | 43,600 | — | — |
| 2013-02-11 | $17.49 | $18.56 | 11,000 | — | — |
| 2013-02-08 | $17.53 | $18.60 | 24,700 | — | — |
| 2013-02-07 | $17.17 | $18.22 | 18,400 | — | — |
| 2013-02-06 | $17.07 | $18.11 | 20,600 | — | — |
| 2013-02-05 | $17.07 | $18.11 | 15,900 | — | — |
| 2013-02-04 | $17.22 | $18.27 | 21,200 | — | — |
| 2013-02-01 | $17.55 | $18.62 | 23,100 | — | — |
| 2013-01-31 | $17.48 | $18.55 | 7,200 | — | — |
| 2013-01-30 | $17.00 | $18.04 | 25,700 | — | — |
| 2013-01-29 | $17.15 | $18.20 | 11,000 | — | — |
| 2013-01-28 | $17.18 | $18.23 | 11,000 | — | — |
| 2013-01-25 | $17.21 | $18.26 | 17,200 | — | — |
| 2013-01-24 | $17.25 | $18.30 | 21,500 | — | — |
| 2013-01-23 | $17.30 | $18.35 | 26,000 | — | — |
| 2013-01-22 | $17.38 | $18.44 | 19,300 | — | — |
| 2013-01-18 | $17.45 | $18.51 | 15,600 | — | — |
| 2013-01-17 | $17.27 | $18.32 | 16,900 | — | — |
| 2013-01-16 | $17.16 | $18.21 | 21,500 | — | — |
| 2013-01-15 | $17.00 | $18.04 | 20,800 | — | — |
| 2013-01-14 | $16.92 | $17.95 | 56,600 | — | — |
| 2013-01-11 | $17.07 | $18.11 | 30,100 | — | — |
| 2013-01-10 | $17.12 | $18.16 | 17,000 | — | — |
| 2013-01-09 | $17.24 | $18.29 | 21,300 | — | — |
| 2013-01-08 | $17.19 | $18.24 | 30,300 | — | — |
| 2013-01-07 | $17.45 | $18.51 | 31,800 | — | — |
| 2013-01-04 | $17.69 | $18.77 | 24,200 | — | — |
| 2013-01-03 | $17.41 | $18.47 | 26,000 | — | — |
| 2013-01-02 | $18.08 | $19.18 | 33,900 | — | — |