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
- 1993-12-17 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 | $25.22 | $25.22 | 79,400 | — | — |
| 2013-12-30 | $25.94 | $25.94 | 6,300 | — | — |
| 2013-12-27 | $25.71 | $25.71 | 6,000 | — | — |
| 2013-12-26 | $25.91 | $25.91 | 9,700 | — | — |
| 2013-12-24 | $25.95 | $25.95 | 17,400 | — | — |
| 2013-12-23 | $25.61 | $25.61 | 19,700 | — | — |
| 2013-12-20 | $25.49 | $25.49 | 38,700 | — | — |
| 2013-12-19 | $24.85 | $24.85 | 16,500 | — | — |
| 2013-12-18 | $24.64 | $24.64 | 31,300 | — | — |
| 2013-12-17 | $24.51 | $24.51 | 25,100 | — | — |
| 2013-12-16 | $24.38 | $24.38 | 25,600 | — | — |
| 2013-12-13 | $24.58 | $24.58 | 29,500 | — | — |
| 2013-12-12 | $25.06 | $25.06 | 14,700 | — | — |
| 2013-12-11 | $24.86 | $24.86 | 15,900 | — | — |
| 2013-12-10 | $24.82 | $24.82 | 16,800 | — | — |
| 2013-12-09 | $25.38 | $25.38 | 6,400 | — | — |
| 2013-12-06 | $25.35 | $25.35 | 12,700 | — | — |
| 2013-12-05 | $24.93 | $24.93 | 16,100 | — | — |
| 2013-12-04 | $25.45 | $25.45 | 12,500 | — | — |
| 2013-12-03 | $25.36 | $25.36 | 12,600 | — | — |
| 2013-12-02 | $25.35 | $25.35 | 9,100 | — | — |
| 2013-11-29 | $25.60 | $25.60 | 5,900 | — | — |
| 2013-11-27 | $25.34 | $25.34 | 11,700 | — | — |
| 2013-11-26 | $25.07 | $25.07 | 32,800 | — | — |
| 2013-11-25 | $24.95 | $24.95 | 20,600 | — | — |
| 2013-11-22 | $24.90 | $24.90 | 18,500 | — | — |
| 2013-11-21 | $24.89 | $24.89 | 10,100 | — | — |
| 2013-11-20 | $24.65 | $24.65 | 22,400 | — | — |
| 2013-11-19 | $24.81 | $24.81 | 10,400 | — | — |
| 2013-11-18 | $24.76 | $24.76 | 17,300 | — | — |
| 2013-11-15 | $25.23 | $25.23 | 27,900 | — | — |
| 2013-11-14 | $24.75 | $24.75 | 13,100 | — | — |
| 2013-11-13 | $25.24 | $25.24 | 19,700 | — | — |
| 2013-11-12 | $25.25 | $25.25 | 34,500 | — | — |
| 2013-11-11 | $25.32 | $25.32 | 31,900 | — | — |
| 2013-11-08 | $25.78 | $25.78 | 20,000 | — | — |
| 2013-11-07 | $25.45 | $25.45 | 29,400 | — | — |
| 2013-11-06 | $26.05 | $26.05 | 78,300 | — | — |
| 2013-11-05 | $25.15 | $25.15 | 38,300 | — | — |
| 2013-11-04 | $22.85 | $22.85 | 29,100 | — | — |
| 2013-11-01 | $22.83 | $22.83 | 28,400 | — | — |
| 2013-10-31 | $23.05 | $23.05 | 13,800 | — | — |
| 2013-10-30 | $22.85 | $22.85 | 11,100 | — | — |
| 2013-10-29 | $23.02 | $23.02 | 8,400 | — | — |
| 2013-10-28 | $23.03 | $23.03 | 10,700 | — | — |
| 2013-10-25 | $23.07 | $23.07 | 10,900 | — | — |
| 2013-10-24 | $23.03 | $23.03 | 17,300 | — | — |
| 2013-10-23 | $22.88 | $22.88 | 22,900 | — | — |
| 2013-10-22 | $23.05 | $23.05 | 14,000 | — | — |
| 2013-10-21 | $22.98 | $22.98 | 18,700 | — | — |
| 2013-10-18 | $22.99 | $22.99 | 33,400 | — | — |
| 2013-10-17 | $22.66 | $22.66 | 35,600 | — | — |
| 2013-10-16 | $22.49 | $22.49 | 12,200 | — | — |
| 2013-10-15 | $22.37 | $22.37 | 22,100 | — | — |
| 2013-10-14 | $22.26 | $22.26 | 10,000 | — | — |
| 2013-10-11 | $22.26 | $22.26 | 18,600 | — | — |
| 2013-10-10 | $22.05 | $22.05 | 16,600 | — | — |
| 2013-10-09 | $21.90 | $21.90 | 14,800 | — | — |
| 2013-10-08 | $21.99 | $21.99 | 17,800 | — | — |
| 2013-10-07 | $22.09 | $22.09 | 12,300 | — | — |
| 2013-10-04 | $22.22 | $22.22 | 16,400 | — | — |
| 2013-10-03 | $22.19 | $22.19 | 51,300 | — | — |
| 2013-10-02 | $23.05 | $23.05 | 24,800 | — | — |
| 2013-10-01 | $23.21 | $23.21 | 31,200 | — | — |
| 2013-09-30 | $22.77 | $22.77 | 38,500 | — | — |
| 2013-09-27 | $22.40 | $22.40 | 4,000 | — | — |
| 2013-09-26 | $22.42 | $22.42 | 6,600 | — | — |
| 2013-09-25 | $22.18 | $22.18 | 5,600 | — | — |
| 2013-09-24 | $22.18 | $22.18 | 7,100 | — | — |
| 2013-09-23 | $22.12 | $22.12 | 38,200 | — | — |
| 2013-09-20 | $21.94 | $21.94 | 13,600 | — | — |
| 2013-09-19 | $22.13 | $22.13 | 12,500 | — | — |
| 2013-09-18 | $22.12 | $22.12 | 9,300 | — | — |
| 2013-09-17 | $21.92 | $21.92 | 8,900 | — | — |
| 2013-09-16 | $21.91 | $21.91 | 14,100 | — | — |
| 2013-09-13 | $21.86 | $21.86 | 11,700 | — | — |
| 2013-09-12 | $21.70 | $21.70 | 8,100 | — | — |
| 2013-09-11 | $21.67 | $21.67 | 30,200 | — | — |
| 2013-09-10 | $21.71 | $21.71 | 11,400 | — | — |
| 2013-09-09 | $21.60 | $21.60 | 36,900 | — | — |
| 2013-09-06 | $21.00 | $21.00 | 8,100 | — | — |
| 2013-09-05 | $20.99 | $20.99 | 14,100 | — | — |
| 2013-09-04 | $20.95 | $20.95 | 37,900 | — | — |
| 2013-09-03 | $20.62 | $20.62 | 28,500 | — | — |
| 2013-08-30 | $20.63 | $20.63 | 8,200 | — | — |
| 2013-08-29 | $21.23 | $21.23 | 7,700 | — | — |
| 2013-08-28 | $21.01 | $21.01 | 7,500 | — | — |
| 2013-08-27 | $20.90 | $20.90 | 16,900 | — | — |
| 2013-08-26 | $21.25 | $21.25 | 13,100 | — | — |
| 2013-08-23 | $21.17 | $21.17 | 14,500 | — | — |
| 2013-08-22 | $20.89 | $20.89 | 14,500 | — | — |
| 2013-08-21 | $20.50 | $20.50 | 24,500 | — | — |
| 2013-08-20 | $20.54 | $20.54 | 10,100 | — | — |
| 2013-08-19 | $20.58 | $20.58 | 24,400 | — | — |
| 2013-08-16 | $20.42 | $20.42 | 30,800 | — | — |
| 2013-08-15 | $20.09 | $20.09 | 13,400 | — | — |
| 2013-08-14 | $20.40 | $20.40 | 22,600 | — | — |
| 2013-08-13 | $20.75 | $20.75 | 3,100 | — | — |
| 2013-08-12 | $21.12 | $21.12 | 11,300 | — | — |
| 2013-08-09 | $20.95 | $20.95 | 89,300 | — | — |
| 2013-08-08 | $21.62 | $21.62 | 161,000 | — | — |
| 2013-08-07 | $21.15 | $21.15 | 18,700 | — | — |
| 2013-08-06 | $21.10 | $21.10 | 13,200 | — | — |
| 2013-08-05 | $21.21 | $21.21 | 63,200 | — | — |
| 2013-08-02 | $21.56 | $21.56 | 16,000 | — | — |
| 2013-08-01 | $21.60 | $21.60 | 21,700 | — | — |
| 2013-07-31 | $21.27 | $21.27 | 3,000 | — | — |
| 2013-07-30 | $21.18 | $21.18 | 13,600 | — | — |
| 2013-07-29 | $21.47 | $21.47 | 8,500 | — | — |
| 2013-07-26 | $21.38 | $21.38 | 10,900 | — | — |
| 2013-07-25 | $21.59 | $21.59 | 15,000 | — | — |
| 2013-07-24 | $21.40 | $21.40 | 12,000 | — | — |
| 2013-07-23 | $21.17 | $21.17 | 18,100 | — | — |
| 2013-07-22 | $21.24 | $21.24 | 35,600 | — | — |
| 2013-07-19 | $21.02 | $21.02 | 32,300 | — | — |
| 2013-07-18 | $21.15 | $21.15 | 23,000 | — | — |
| 2013-07-17 | $21.22 | $21.22 | 45,900 | — | — |
| 2013-07-16 | $20.85 | $20.85 | 35,300 | — | — |
| 2013-07-15 | $20.87 | $20.87 | 10,200 | — | — |
| 2013-07-12 | $20.43 | $20.43 | 35,600 | — | — |
| 2013-07-11 | $20.55 | $20.55 | 18,900 | — | — |
| 2013-07-10 | $20.39 | $20.39 | 16,100 | — | — |
| 2013-07-09 | $20.47 | $20.47 | 17,000 | — | — |
| 2013-07-08 | $20.53 | $20.53 | 19,300 | — | — |
| 2013-07-05 | $20.27 | $20.27 | 9,100 | — | — |
| 2013-07-03 | $19.91 | $19.91 | 27,300 | — | — |
| 2013-07-02 | $19.90 | $19.90 | 37,700 | — | — |
| 2013-07-01 | $19.93 | $19.93 | 32,900 | — | — |
| 2013-06-28 | $19.58 | $19.58 | 95,300 | — | — |
| 2013-06-27 | $19.54 | $19.54 | 23,400 | — | — |
| 2013-06-26 | $19.43 | $19.43 | 37,200 | — | — |
| 2013-06-25 | $19.54 | $19.54 | 42,600 | — | — |
| 2013-06-24 | $19.01 | $19.01 | 15,500 | — | — |
| 2013-06-21 | $19.45 | $19.45 | 50,100 | — | — |
| 2013-06-20 | $19.44 | $19.44 | 39,000 | — | — |
| 2013-06-19 | $19.61 | $19.61 | 24,300 | — | — |
| 2013-06-18 | $19.78 | $19.78 | 17,500 | — | — |
| 2013-06-17 | $19.89 | $19.89 | 8,500 | — | — |
| 2013-06-14 | $19.21 | $19.21 | 11,700 | — | — |
| 2013-06-13 | $19.35 | $19.35 | 14,000 | — | — |
| 2013-06-12 | $19.08 | $19.08 | 10,500 | — | — |
| 2013-06-11 | $19.13 | $19.13 | 14,100 | — | — |
| 2013-06-10 | $19.32 | $19.32 | 6,100 | — | — |
| 2013-06-07 | $19.39 | $19.39 | 7,600 | — | — |
| 2013-06-06 | $19.28 | $19.28 | 23,200 | — | — |
| 2013-06-05 | $19.15 | $19.15 | 2,400 | — | — |
| 2013-06-04 | $19.22 | $19.22 | 16,000 | — | — |
| 2013-06-03 | $19.51 | $19.51 | 33,400 | — | — |
| 2013-05-31 | $19.19 | $19.19 | 14,600 | — | — |
| 2013-05-30 | $19.36 | $19.36 | 12,100 | — | — |
| 2013-05-29 | $19.14 | $19.14 | 4,700 | — | — |
| 2013-05-28 | $19.82 | $19.82 | 70,800 | — | — |
| 2013-05-24 | $19.35 | $19.35 | 5,600 | — | — |
| 2013-05-23 | $19.23 | $19.23 | 6,000 | — | — |
| 2013-05-22 | $19.52 | $19.52 | 27,000 | — | — |
| 2013-05-21 | $19.91 | $19.91 | 8,100 | — | — |
| 2013-05-20 | $19.98 | $19.98 | 12,400 | — | — |
| 2013-05-17 | $19.67 | $19.67 | 8,400 | — | — |
| 2013-05-16 | $19.53 | $19.53 | 29,500 | — | — |
| 2013-05-15 | $19.88 | $19.88 | 12,100 | — | — |
| 2013-05-14 | $19.41 | $19.41 | 73,000 | — | — |
| 2013-05-13 | $19.04 | $19.04 | 24,800 | — | — |
| 2013-05-10 | $19.60 | $19.60 | 10,800 | — | — |
| 2013-05-09 | $19.20 | $19.20 | 8,700 | — | — |
| 2013-05-08 | $19.38 | $19.38 | 10,600 | — | — |
| 2013-05-07 | $19.00 | $19.00 | 12,000 | — | — |
| 2013-05-06 | $18.93 | $18.93 | 28,500 | — | — |
| 2013-05-03 | $18.91 | $18.91 | 34,600 | — | — |
| 2013-05-02 | $19.60 | $19.60 | 8,500 | — | — |
| 2013-05-01 | $19.65 | $19.65 | 20,600 | — | — |
| 2013-04-30 | $20.29 | $20.29 | 24,100 | — | — |
| 2013-04-29 | $19.44 | $19.44 | 6,200 | — | — |
| 2013-04-26 | $19.11 | $19.11 | 9,400 | — | — |
| 2013-04-25 | $19.12 | $19.12 | 2,600 | — | — |
| 2013-04-24 | $19.07 | $19.07 | 4,300 | — | — |
| 2013-04-23 | $18.63 | $18.63 | 5,800 | — | — |
| 2013-04-22 | $18.29 | $18.29 | 8,600 | — | — |
| 2013-04-19 | $18.48 | $18.48 | 12,900 | — | — |
| 2013-04-18 | $18.59 | $18.59 | 31,000 | — | — |
| 2013-04-17 | $18.40 | $18.40 | 13,500 | — | — |
| 2013-04-16 | $19.02 | $19.02 | 16,000 | — | — |
| 2013-04-15 | $18.28 | $18.28 | 17,600 | — | — |
| 2013-04-12 | $19.00 | $19.00 | 3,600 | — | — |
| 2013-04-11 | $19.03 | $19.03 | 2,500 | — | — |
| 2013-04-10 | $19.21 | $19.21 | 8,000 | — | — |
| 2013-04-09 | $19.09 | $19.09 | 41,000 | — | — |
| 2013-04-08 | $18.89 | $18.89 | 15,400 | — | — |
| 2013-04-05 | $18.97 | $18.97 | 13,800 | — | — |
| 2013-04-04 | $19.46 | $19.46 | 11,200 | — | — |
| 2013-04-03 | $19.50 | $19.50 | 33,200 | — | — |
| 2013-04-02 | $19.46 | $19.46 | 15,900 | — | — |
| 2013-04-01 | $19.51 | $19.51 | 17,800 | — | — |
| 2013-03-28 | $19.69 | $19.69 | 22,500 | — | — |
| 2013-03-27 | $19.50 | $19.50 | 16,000 | — | — |
| 2013-03-26 | $19.65 | $19.65 | 15,700 | — | — |
| 2013-03-25 | $19.52 | $19.52 | 18,000 | — | — |
| 2013-03-22 | $19.73 | $19.73 | 16,500 | — | — |
| 2013-03-21 | $19.43 | $19.43 | 6,400 | — | — |
| 2013-03-20 | $19.35 | $19.35 | 22,700 | — | — |
| 2013-03-19 | $19.62 | $19.62 | 7,900 | — | — |
| 2013-03-18 | $19.51 | $19.51 | 5,700 | — | — |
| 2013-03-15 | $19.65 | $19.65 | 21,600 | — | — |
| 2013-03-14 | $19.63 | $19.63 | 22,700 | — | — |
| 2013-03-13 | $19.45 | $19.45 | 12,700 | — | — |
| 2013-03-12 | $19.08 | $19.08 | 33,800 | — | — |
| 2013-03-11 | $19.42 | $19.42 | 16,500 | — | — |
| 2013-03-08 | $18.92 | $18.92 | 14,500 | — | — |
| 2013-03-07 | $18.85 | $18.85 | 7,000 | — | — |
| 2013-03-06 | $18.74 | $18.74 | 5,300 | — | — |
| 2013-03-05 | $18.69 | $18.69 | 15,800 | — | — |
| 2013-03-04 | $18.72 | $18.72 | 12,600 | — | — |
| 2013-03-01 | $18.81 | $18.81 | 10,600 | — | — |
| 2013-02-28 | $18.92 | $18.92 | 23,900 | — | — |
| 2013-02-27 | $18.94 | $18.94 | 14,500 | — | — |
| 2013-02-26 | $19.09 | $19.09 | 4,800 | — | — |
| 2013-02-25 | $18.87 | $18.87 | 24,200 | — | — |
| 2013-02-22 | $19.68 | $19.68 | 4,900 | — | — |
| 2013-02-21 | $19.79 | $19.79 | 12,700 | — | — |
| 2013-02-20 | $19.59 | $19.59 | 8,700 | — | — |
| 2013-02-19 | $19.97 | $19.97 | 14,300 | — | — |
| 2013-02-15 | $19.70 | $19.70 | 22,200 | — | — |
| 2013-02-14 | $19.30 | $19.30 | 5,500 | — | — |
| 2013-02-13 | $18.99 | $18.99 | 4,400 | — | — |
| 2013-02-12 | $19.02 | $19.02 | 9,500 | — | — |
| 2013-02-11 | $18.63 | $18.63 | 2,800 | — | — |
| 2013-02-08 | $18.60 | $18.60 | 7,700 | — | — |
| 2013-02-07 | $18.59 | $18.59 | 1,800 | — | — |
| 2013-02-06 | $18.71 | $18.71 | 2,300 | — | — |
| 2013-02-05 | $18.83 | $18.83 | 50,000 | — | — |
| 2013-02-04 | $18.93 | $18.93 | 5,400 | — | — |
| 2013-02-01 | $19.30 | $19.30 | 8,800 | — | — |
| 2013-01-31 | $18.92 | $18.92 | 4,100 | — | — |
| 2013-01-30 | $18.72 | $18.72 | 5,300 | — | — |
| 2013-01-29 | $18.82 | $18.82 | 11,000 | — | — |
| 2013-01-28 | $18.76 | $18.76 | 10,100 | — | — |
| 2013-01-25 | $18.70 | $18.70 | 9,300 | — | — |
| 2013-01-24 | $19.00 | $19.00 | 7,600 | — | — |
| 2013-01-23 | $19.02 | $19.02 | 6,200 | — | — |
| 2013-01-22 | $19.03 | $19.03 | 8,000 | — | — |
| 2013-01-18 | $19.40 | $19.40 | 6,000 | — | — |
| 2013-01-17 | $19.64 | $19.64 | 7,000 | — | — |
| 2013-01-16 | $19.59 | $19.59 | 10,100 | — | — |
| 2013-01-15 | $19.71 | $19.71 | 4,900 | — | — |
| 2013-01-14 | $19.70 | $19.70 | 5,000 | — | — |
| 2013-01-11 | $19.73 | $19.73 | 12,700 | — | — |
| 2013-01-10 | $19.09 | $19.09 | 16,500 | — | — |
| 2013-01-09 | $18.56 | $18.56 | 6,500 | — | — |
| 2013-01-08 | $18.58 | $18.58 | 9,400 | — | — |
| 2013-01-07 | $18.47 | $18.47 | 5,500 | — | — |
| 2013-01-04 | $18.78 | $18.78 | 9,900 | — | — |
| 2013-01-03 | $18.61 | $18.61 | 6,900 | — | — |
| 2013-01-02 | $18.95 | $18.95 | 36,600 | — | — |