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
- 2004-10-05 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 | $27.80 | $29.60 | 496,000 | — | — |
| 2013-12-30 | $27.83 | $29.63 | 303,700 | — | — |
| 2013-12-27 | $27.79 | $29.59 | 259,000 | — | — |
| 2013-12-26 | $27.98 | $29.79 | 327,400 | — | — |
| 2013-12-24 | $27.63 | $29.42 | 351,200 | — | — |
| 2013-12-23 | $27.66 | $29.45 | 439,500 | — | — |
| 2013-12-20 | $27.57 | $29.35 | 940,900 | — | — |
| 2013-12-19 | $27.00 | $28.75 | 791,500 | — | — |
| 2013-12-18 | $27.86 | $29.66 | 689,800 | — | — |
| 2013-12-17 | $27.80 | $29.60 | 327,300 | — | — |
| 2013-12-16 | $27.89 | $29.69 | 523,200 | — | — |
| 2013-12-13 | $27.53 | $29.31 | 680,900 | — | — |
| 2013-12-12 | $27.53 | $29.31 | 635,000 | — | — |
| 2013-12-11 | $27.28 | $29.04 | 577,100 | — | — |
| 2013-12-10 | $27.14 | $28.90 | 348,800 | — | — |
| 2013-12-09 | $27.66 | $29.45 | 367,300 | — | — |
| 2013-12-06 | $27.78 | $29.45 | 302,500 | — | — |
| 2013-12-05 | $27.41 | $29.06 | 376,000 | — | — |
| 2013-12-04 | $27.39 | $29.04 | 314,900 | — | — |
| 2013-12-03 | $27.45 | $29.10 | 445,800 | — | — |
| 2013-12-02 | $27.46 | $29.11 | 392,200 | — | — |
| 2013-11-29 | $27.98 | $29.66 | 150,300 | — | — |
| 2013-11-27 | $28.04 | $29.72 | 328,300 | — | — |
| 2013-11-26 | $27.75 | $29.42 | 452,300 | — | — |
| 2013-11-25 | $27.64 | $29.30 | 340,500 | — | — |
| 2013-11-22 | $27.95 | $29.63 | 293,300 | — | — |
| 2013-11-21 | $28.08 | $29.77 | 385,200 | — | — |
| 2013-11-20 | $27.47 | $29.12 | 444,300 | — | — |
| 2013-11-19 | $27.24 | $28.88 | 325,400 | — | — |
| 2013-11-18 | $27.34 | $28.98 | 434,800 | — | — |
| 2013-11-15 | $27.64 | $29.30 | 467,500 | — | — |
| 2013-11-14 | $27.37 | $29.01 | 312,200 | — | — |
| 2013-11-13 | $27.35 | $28.99 | 482,000 | — | — |
| 2013-11-12 | $27.37 | $29.01 | 592,300 | — | — |
| 2013-11-11 | $27.60 | $29.26 | 299,500 | — | — |
| 2013-11-08 | $28.01 | $29.69 | 604,300 | — | — |
| 2013-11-07 | $27.39 | $29.04 | 535,500 | — | — |
| 2013-11-06 | $27.78 | $29.45 | 422,500 | — | — |
| 2013-11-05 | $27.99 | $29.67 | 1,044,300 | — | — |
| 2013-11-04 | $27.18 | $28.81 | 1,004,300 | — | — |
| 2013-11-01 | $27.21 | $28.84 | 634,400 | — | — |
| 2013-10-31 | $27.42 | $29.07 | 608,200 | — | — |
| 2013-10-30 | $27.43 | $29.08 | 713,900 | — | — |
| 2013-10-29 | $27.65 | $29.31 | 1,570,500 | — | — |
| 2013-10-28 | $28.30 | $30.00 | 2,121,900 | — | — |
| 2013-10-25 | $27.90 | $29.58 | 823,100 | — | — |
| 2013-10-24 | $27.38 | $29.03 | 506,600 | — | — |
| 2013-10-23 | $27.12 | $28.75 | 587,100 | — | — |
| 2013-10-22 | $27.14 | $28.77 | 566,200 | — | — |
| 2013-10-21 | $26.68 | $28.28 | 337,500 | — | — |
| 2013-10-18 | $26.54 | $28.13 | 399,500 | — | — |
| 2013-10-17 | $26.41 | $28.00 | 582,000 | — | — |
| 2013-10-16 | $26.26 | $27.84 | 411,200 | — | — |
| 2013-10-15 | $26.02 | $27.58 | 406,100 | — | — |
| 2013-10-14 | $26.27 | $27.85 | 760,000 | — | — |
| 2013-10-11 | $25.80 | $27.35 | 349,500 | — | — |
| 2013-10-10 | $25.61 | $27.15 | 392,600 | — | — |
| 2013-10-09 | $25.16 | $26.67 | 641,700 | — | — |
| 2013-10-08 | $25.25 | $26.77 | 770,600 | — | — |
| 2013-10-07 | $25.74 | $27.29 | 540,500 | — | — |
| 2013-10-04 | $25.93 | $27.49 | 442,200 | — | — |
| 2013-10-03 | $25.80 | $27.35 | 416,700 | — | — |
| 2013-10-02 | $26.05 | $27.62 | 626,900 | — | — |
| 2013-10-01 | $26.09 | $27.66 | 1,085,500 | — | — |
| 2013-09-30 | $26.30 | $27.88 | 659,400 | — | — |
| 2013-09-27 | $26.04 | $27.60 | 391,600 | — | — |
| 2013-09-26 | $26.05 | $27.62 | 410,500 | — | — |
| 2013-09-25 | $26.09 | $27.66 | 594,500 | — | — |
| 2013-09-24 | $25.76 | $27.31 | 455,500 | — | — |
| 2013-09-23 | $25.66 | $27.20 | 546,000 | — | — |
| 2013-09-20 | $25.76 | $27.31 | 680,000 | — | — |
| 2013-09-19 | $26.17 | $27.74 | 338,200 | — | — |
| 2013-09-18 | $26.11 | $27.68 | 786,900 | — | — |
| 2013-09-17 | $26.18 | $27.75 | 977,400 | — | — |
| 2013-09-16 | $25.62 | $27.16 | 606,900 | — | — |
| 2013-09-13 | $25.59 | $27.13 | 773,700 | — | — |
| 2013-09-12 | $25.30 | $26.82 | 736,300 | — | — |
| 2013-09-11 | $25.10 | $26.61 | 1,440,500 | — | — |
| 2013-09-10 | $24.97 | $26.47 | 1,509,100 | — | — |
| 2013-09-09 | $24.89 | $26.39 | 470,800 | — | — |
| 2013-09-06 | $24.79 | $26.15 | 527,200 | — | — |
| 2013-09-05 | $24.88 | $26.25 | 687,400 | — | — |
| 2013-09-04 | $24.98 | $26.35 | 950,300 | — | — |
| 2013-09-03 | $24.95 | $26.32 | 557,200 | — | — |
| 2013-08-30 | $24.85 | $26.22 | 294,300 | — | — |
| 2013-08-29 | $25.25 | $26.64 | 228,700 | — | — |
| 2013-08-28 | $25.00 | $26.37 | 248,000 | — | — |
| 2013-08-27 | $24.84 | $26.21 | 373,700 | — | — |
| 2013-08-26 | $25.38 | $26.77 | 311,400 | — | — |
| 2013-08-23 | $25.38 | $26.77 | 263,600 | — | — |
| 2013-08-22 | $25.43 | $26.83 | 440,000 | — | — |
| 2013-08-21 | $25.27 | $26.66 | 245,700 | — | — |
| 2013-08-20 | $25.38 | $26.77 | 499,100 | — | — |
| 2013-08-19 | $25.12 | $26.50 | 424,700 | — | — |
| 2013-08-16 | $25.26 | $26.65 | 852,100 | — | — |
| 2013-08-15 | $24.78 | $26.14 | 381,300 | — | — |
| 2013-08-14 | $25.03 | $26.41 | 273,400 | — | — |
| 2013-08-13 | $25.07 | $26.45 | 275,600 | — | — |
| 2013-08-12 | $25.25 | $26.64 | 654,600 | — | — |
| 2013-08-09 | $25.02 | $26.39 | 403,300 | — | — |
| 2013-08-08 | $25.05 | $26.43 | 294,500 | — | — |
| 2013-08-07 | $24.70 | $26.06 | 344,200 | — | — |
| 2013-08-06 | $24.96 | $26.33 | 582,400 | — | — |
| 2013-08-05 | $25.32 | $26.71 | 729,700 | — | — |
| 2013-08-02 | $25.42 | $26.82 | 756,700 | — | — |
| 2013-08-01 | $25.22 | $26.61 | 1,099,300 | — | — |
| 2013-07-31 | $24.48 | $25.83 | 1,469,300 | — | — |
| 2013-07-30 | $23.97 | $25.29 | 2,285,400 | — | — |
| 2013-07-29 | $24.07 | $25.39 | 967,500 | — | — |
| 2013-07-26 | $24.11 | $25.43 | 704,300 | — | — |
| 2013-07-25 | $23.70 | $25.00 | 685,700 | — | — |
| 2013-07-24 | $23.66 | $24.96 | 771,400 | — | — |
| 2013-07-23 | $24.14 | $25.47 | 830,100 | — | — |
| 2013-07-22 | $24.55 | $25.90 | 706,300 | — | — |
| 2013-07-19 | $24.44 | $25.78 | 350,300 | — | — |
| 2013-07-18 | $24.63 | $25.98 | 768,000 | — | — |
| 2013-07-17 | $24.35 | $25.69 | 715,800 | — | — |
| 2013-07-16 | $24.80 | $26.16 | 761,400 | — | — |
| 2013-07-15 | $25.07 | $26.45 | 637,800 | — | — |
| 2013-07-12 | $25.22 | $26.61 | 776,900 | — | — |
| 2013-07-11 | $25.29 | $26.68 | 819,000 | — | — |
| 2013-07-10 | $25.31 | $26.70 | 1,174,200 | — | — |
| 2013-07-09 | $25.70 | $27.11 | 576,000 | — | — |
| 2013-07-08 | $25.63 | $27.04 | 648,400 | — | — |
| 2013-07-05 | $25.81 | $27.23 | 247,900 | — | — |
| 2013-07-03 | $25.47 | $26.87 | 167,200 | — | — |
| 2013-07-02 | $25.43 | $26.83 | 402,800 | — | — |
| 2013-07-01 | $25.21 | $26.60 | 500,400 | — | — |
| 2013-06-28 | $25.02 | $26.39 | 765,300 | — | — |
| 2013-06-27 | $25.04 | $26.42 | 553,900 | — | — |
| 2013-06-26 | $24.91 | $26.28 | 523,500 | — | — |
| 2013-06-25 | $24.49 | $25.84 | 391,900 | — | — |
| 2013-06-24 | $24.27 | $25.60 | 447,600 | — | — |
| 2013-06-21 | $24.26 | $25.59 | 844,600 | — | — |
| 2013-06-20 | $24.52 | $25.87 | 516,700 | — | — |
| 2013-06-19 | $25.10 | $26.48 | 391,000 | — | — |
| 2013-06-18 | $25.23 | $26.62 | 1,196,600 | — | — |
| 2013-06-17 | $24.74 | $26.10 | 645,400 | — | — |
| 2013-06-14 | $24.44 | $25.78 | 526,900 | — | — |
| 2013-06-13 | $24.40 | $25.74 | 316,900 | — | — |
| 2013-06-12 | $24.06 | $25.38 | 537,100 | — | — |
| 2013-06-11 | $24.30 | $25.64 | 323,500 | — | — |
| 2013-06-10 | $24.47 | $25.81 | 422,400 | — | — |
| 2013-06-07 | $24.33 | $25.54 | 586,800 | — | — |
| 2013-06-06 | $23.85 | $25.04 | 773,700 | — | — |
| 2013-06-05 | $23.63 | $24.81 | 629,200 | — | — |
| 2013-06-04 | $24.00 | $25.19 | 1,004,400 | — | — |
| 2013-06-03 | $24.12 | $25.32 | 556,600 | — | — |
| 2013-05-31 | $23.65 | $24.83 | 535,500 | — | — |
| 2013-05-30 | $23.87 | $25.06 | 383,100 | — | — |
| 2013-05-29 | $23.82 | $25.01 | 438,900 | — | — |
| 2013-05-28 | $23.98 | $25.17 | 670,800 | — | — |
| 2013-05-24 | $23.76 | $24.94 | 672,500 | — | — |
| 2013-05-23 | $23.90 | $25.09 | 438,000 | — | — |
| 2013-05-22 | $23.86 | $25.05 | 416,300 | — | — |
| 2013-05-21 | $24.28 | $25.49 | 210,800 | — | — |
| 2013-05-20 | $24.08 | $25.28 | 346,500 | — | — |
| 2013-05-17 | $24.20 | $25.40 | 270,700 | — | — |
| 2013-05-16 | $24.05 | $25.25 | 252,900 | — | — |
| 2013-05-15 | $24.15 | $25.35 | 286,100 | — | — |
| 2013-05-14 | $24.01 | $25.20 | 807,300 | — | — |
| 2013-05-13 | $23.88 | $25.07 | 302,500 | — | — |
| 2013-05-10 | $24.05 | $25.25 | 302,900 | — | — |
| 2013-05-09 | $23.73 | $24.91 | 279,200 | — | — |
| 2013-05-08 | $23.95 | $25.14 | 410,100 | — | — |
| 2013-05-07 | $24.12 | $25.32 | 692,100 | — | — |
| 2013-05-06 | $23.85 | $25.04 | 737,700 | — | — |
| 2013-05-03 | $23.70 | $24.88 | 1,358,400 | — | — |
| 2013-05-02 | $23.46 | $24.63 | 1,126,000 | — | — |
| 2013-05-01 | $22.91 | $24.05 | 1,616,600 | — | — |
| 2013-04-30 | $23.50 | $24.67 | 3,360,500 | — | — |
| 2013-04-29 | $21.32 | $22.38 | 1,822,300 | — | — |
| 2013-04-26 | $21.06 | $22.11 | 1,019,800 | — | — |
| 2013-04-25 | $20.68 | $21.71 | 942,100 | — | — |
| 2013-04-24 | $20.08 | $21.08 | 1,252,600 | — | — |
| 2013-04-23 | $19.94 | $20.93 | 685,300 | — | — |
| 2013-04-22 | $19.70 | $20.68 | 460,100 | — | — |
| 2013-04-19 | $19.83 | $20.82 | 763,000 | — | — |
| 2013-04-18 | $19.81 | $20.80 | 506,600 | — | — |
| 2013-04-17 | $19.89 | $20.88 | 453,700 | — | — |
| 2013-04-16 | $20.15 | $21.15 | 585,200 | — | — |
| 2013-04-15 | $20.00 | $21.00 | 619,600 | — | — |
| 2013-04-12 | $20.46 | $21.48 | 757,100 | — | — |
| 2013-04-11 | $20.26 | $21.27 | 610,400 | — | — |
| 2013-04-10 | $20.24 | $21.25 | 698,100 | — | — |
| 2013-04-09 | $20.00 | $21.00 | 408,100 | — | — |
| 2013-04-08 | $20.17 | $21.17 | 462,400 | — | — |
| 2013-04-05 | $20.08 | $21.08 | 1,243,800 | — | — |
| 2013-04-04 | $20.42 | $21.44 | 961,300 | — | — |
| 2013-04-03 | $20.12 | $21.12 | 969,500 | — | — |
| 2013-04-02 | $19.82 | $20.81 | 649,500 | — | — |
| 2013-04-01 | $19.94 | $20.93 | 631,800 | — | — |
| 2013-03-28 | $20.19 | $21.19 | 818,700 | — | — |
| 2013-03-27 | $20.36 | $21.37 | 807,200 | — | — |
| 2013-03-26 | $20.12 | $21.12 | 654,500 | — | — |
| 2013-03-25 | $19.66 | $20.64 | 416,400 | — | — |
| 2013-03-22 | $19.82 | $20.81 | 739,100 | — | — |
| 2013-03-21 | $19.38 | $20.34 | 726,800 | — | — |
| 2013-03-20 | $19.47 | $20.44 | 513,900 | — | — |
| 2013-03-19 | $19.35 | $20.31 | 534,900 | — | — |
| 2013-03-18 | $19.38 | $20.34 | 482,900 | — | — |
| 2013-03-15 | $19.61 | $20.59 | 940,300 | — | — |
| 2013-03-14 | $19.68 | $20.66 | 515,500 | — | — |
| 2013-03-13 | $19.68 | $20.66 | 835,700 | — | — |
| 2013-03-12 | $19.11 | $20.06 | 1,066,200 | — | — |
| 2013-03-11 | $19.34 | $20.30 | 650,600 | — | — |
| 2013-03-08 | $19.61 | $20.46 | 945,100 | — | — |
| 2013-03-07 | $19.79 | $20.65 | 511,900 | — | — |
| 2013-03-06 | $19.66 | $20.51 | 1,673,000 | — | — |
| 2013-03-05 | $20.00 | $20.87 | 1,606,100 | — | — |
| 2013-03-04 | $19.84 | $20.70 | 1,314,600 | — | — |
| 2013-03-01 | $19.59 | $20.44 | 1,051,400 | — | — |
| 2013-02-28 | $19.34 | $20.18 | 962,900 | — | — |
| 2013-02-27 | $19.35 | $20.19 | 1,379,400 | — | — |
| 2013-02-26 | $19.04 | $19.86 | 1,253,300 | — | — |
| 2013-02-25 | $18.85 | $19.67 | 2,085,000 | — | — |
| 2013-02-22 | $19.00 | $19.82 | 1,568,300 | — | — |
| 2013-02-21 | $18.79 | $19.60 | 1,833,200 | — | — |
| 2013-02-20 | $18.64 | $19.45 | 3,979,000 | — | — |
| 2013-02-19 | $17.50 | $18.26 | 2,780,100 | — | — |
| 2013-02-15 | $17.11 | $17.85 | 1,364,800 | — | — |
| 2013-02-14 | $17.19 | $17.93 | 712,600 | — | — |
| 2013-02-13 | $17.16 | $17.90 | 1,176,900 | — | — |
| 2013-02-12 | $17.37 | $18.12 | 646,800 | — | — |
| 2013-02-11 | $17.40 | $18.15 | 633,800 | — | — |
| 2013-02-08 | $17.66 | $18.43 | 315,400 | — | — |
| 2013-02-07 | $17.66 | $18.43 | 378,500 | — | — |
| 2013-02-06 | $17.77 | $18.54 | 684,300 | — | — |
| 2013-02-05 | $17.52 | $18.28 | 732,600 | — | — |
| 2013-02-04 | $17.47 | $18.23 | 748,300 | — | — |
| 2013-02-01 | $17.83 | $18.60 | 679,600 | — | — |
| 2013-01-31 | $17.59 | $18.35 | 1,041,600 | — | — |
| 2013-01-30 | $17.40 | $18.15 | 718,000 | — | — |
| 2013-01-29 | $17.49 | $18.25 | 641,400 | — | — |
| 2013-01-28 | $17.52 | $18.28 | 687,500 | — | — |
| 2013-01-25 | $17.60 | $18.36 | 954,600 | — | — |
| 2013-01-24 | $17.62 | $18.38 | 1,355,100 | — | — |
| 2013-01-23 | $17.79 | $18.56 | 673,200 | — | — |
| 2013-01-22 | $18.10 | $18.88 | 841,400 | — | — |
| 2013-01-18 | $18.36 | $19.16 | 1,040,200 | — | — |
| 2013-01-17 | $17.88 | $18.65 | 637,600 | — | — |
| 2013-01-16 | $17.81 | $18.58 | 1,113,600 | — | — |
| 2013-01-15 | $17.69 | $18.46 | 650,000 | — | — |
| 2013-01-14 | $17.71 | $18.48 | 625,600 | — | — |
| 2013-01-11 | $17.78 | $18.55 | 1,278,700 | — | — |
| 2013-01-10 | $17.64 | $18.40 | 1,285,500 | — | — |
| 2013-01-09 | $17.75 | $18.52 | 510,500 | — | — |
| 2013-01-08 | $17.62 | $18.38 | 518,400 | — | — |
| 2013-01-07 | $17.65 | $18.41 | 542,200 | — | — |
| 2013-01-04 | $18.00 | $18.78 | 1,295,800 | — | — |
| 2013-01-03 | $17.36 | $18.11 | 655,600 | — | — |
| 2013-01-02 | $17.32 | $18.07 | 792,400 | — | — |