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
- 2005-02-11 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 | $30.51 | $38.41 | 13,000 | — | — |
| 2013-12-30 | $30.60 | $38.53 | 7,300 | — | — |
| 2013-12-27 | $30.61 | $38.54 | 37,300 | — | — |
| 2013-12-26 | $29.98 | $37.75 | 41,000 | — | — |
| 2013-12-24 | $29.98 | $37.75 | 22,200 | — | — |
| 2013-12-23 | $29.04 | $36.56 | 11,000 | — | — |
| 2013-12-20 | $28.53 | $35.92 | 111,200 | — | — |
| 2013-12-19 | $28.49 | $35.87 | 9,200 | — | — |
| 2013-12-18 | $28.50 | $35.88 | 27,900 | — | — |
| 2013-12-17 | $28.57 | $35.97 | 7,200 | — | — |
| 2013-12-16 | $29.45 | $37.08 | 20,100 | — | — |
| 2013-12-13 | $28.63 | $36.05 | 6,900 | — | — |
| 2013-12-12 | $28.39 | $35.74 | 10,800 | — | — |
| 2013-12-11 | $28.07 | $35.34 | 9,700 | — | — |
| 2013-12-10 | $28.28 | $35.61 | 14,700 | — | — |
| 2013-12-09 | $29.10 | $36.64 | 21,600 | — | — |
| 2013-12-06 | $30.02 | $37.80 | 32,400 | — | — |
| 2013-12-05 | $29.99 | $37.76 | 7,100 | — | — |
| 2013-12-04 | $30.00 | $37.77 | 20,700 | — | — |
| 2013-12-03 | $29.77 | $37.48 | 77,700 | — | — |
| 2013-12-02 | $28.40 | $35.76 | 20,100 | — | — |
| 2013-11-29 | $28.79 | $36.25 | 5,300 | — | — |
| 2013-11-27 | $28.52 | $35.91 | 9,200 | — | — |
| 2013-11-26 | $29.21 | $36.78 | 8,200 | — | — |
| 2013-11-25 | $29.00 | $36.51 | 5,200 | — | — |
| 2013-11-22 | $28.28 | $35.61 | 12,400 | — | — |
| 2013-11-21 | $27.85 | $35.07 | 7,700 | — | — |
| 2013-11-20 | $27.16 | $34.20 | 16,500 | — | — |
| 2013-11-19 | $27.20 | $34.25 | 9,200 | — | — |
| 2013-11-18 | $27.22 | $34.27 | 8,900 | — | — |
| 2013-11-15 | $27.20 | $34.25 | 17,300 | — | — |
| 2013-11-14 | $26.81 | $33.76 | 14,300 | — | — |
| 2013-11-13 | $27.25 | $34.31 | 10,300 | — | — |
| 2013-11-12 | $26.73 | $33.65 | 10,500 | — | — |
| 2013-11-11 | $26.35 | $33.18 | 39,800 | — | — |
| 2013-11-08 | $26.91 | $33.88 | 9,500 | — | — |
| 2013-11-07 | $26.74 | $33.67 | 10,700 | — | — |
| 2013-11-06 | $26.70 | $33.62 | 17,000 | — | — |
| 2013-11-05 | $26.69 | $33.60 | 10,800 | — | — |
| 2013-11-04 | $26.56 | $33.44 | 25,600 | — | — |
| 2013-11-01 | $26.20 | $32.99 | 27,400 | — | — |
| 2013-10-31 | $26.66 | $33.57 | 16,400 | — | — |
| 2013-10-30 | $27.21 | $34.17 | 10,200 | — | — |
| 2013-10-29 | $27.72 | $34.81 | 21,700 | — | — |
| 2013-10-28 | $27.79 | $34.90 | 15,800 | — | — |
| 2013-10-25 | $27.97 | $35.13 | 70,300 | — | — |
| 2013-10-24 | $28.83 | $36.21 | 23,300 | — | — |
| 2013-10-23 | $28.27 | $35.50 | 36,300 | — | — |
| 2013-10-22 | $28.63 | $35.95 | 63,700 | — | — |
| 2013-10-21 | $27.62 | $34.69 | 24,600 | — | — |
| 2013-10-18 | $27.78 | $34.89 | 12,700 | — | — |
| 2013-10-17 | $27.65 | $34.72 | 12,700 | — | — |
| 2013-10-16 | $27.08 | $34.01 | 14,100 | — | — |
| 2013-10-15 | $27.45 | $34.47 | 17,900 | — | — |
| 2013-10-14 | $27.38 | $34.38 | 12,000 | — | — |
| 2013-10-11 | $26.68 | $33.51 | 22,700 | — | — |
| 2013-10-10 | $26.17 | $32.87 | 25,300 | — | — |
| 2013-10-09 | $26.17 | $32.87 | 13,800 | — | — |
| 2013-10-08 | $26.28 | $33.00 | 17,500 | — | — |
| 2013-10-07 | $26.36 | $33.10 | 8,000 | — | — |
| 2013-10-04 | $26.53 | $33.32 | 5,900 | — | — |
| 2013-10-03 | $26.46 | $33.23 | 9,000 | — | — |
| 2013-10-02 | $26.68 | $33.51 | 25,700 | — | — |
| 2013-10-01 | $26.63 | $33.44 | 12,800 | — | — |
| 2013-09-30 | $26.66 | $33.48 | 15,200 | — | — |
| 2013-09-27 | $26.76 | $33.61 | 16,800 | — | — |
| 2013-09-26 | $27.28 | $34.26 | 12,100 | — | — |
| 2013-09-25 | $27.04 | $33.96 | 26,000 | — | — |
| 2013-09-24 | $27.03 | $33.95 | 15,900 | — | — |
| 2013-09-23 | $27.58 | $34.64 | 28,400 | — | — |
| 2013-09-20 | $27.22 | $34.18 | 33,400 | — | — |
| 2013-09-19 | $27.68 | $34.76 | 18,500 | — | — |
| 2013-09-18 | $27.59 | $34.65 | 41,100 | — | — |
| 2013-09-17 | $27.99 | $35.15 | 23,500 | — | — |
| 2013-09-16 | $27.57 | $34.62 | 14,100 | — | — |
| 2013-09-13 | $27.75 | $34.85 | 25,700 | — | — |
| 2013-09-12 | $27.54 | $34.59 | 19,300 | — | — |
| 2013-09-11 | $28.19 | $35.40 | 9,300 | — | — |
| 2013-09-10 | $27.86 | $34.99 | 43,600 | — | — |
| 2013-09-09 | $28.28 | $35.51 | 21,400 | — | — |
| 2013-09-06 | $27.19 | $34.15 | 31,000 | — | — |
| 2013-09-05 | $26.83 | $33.69 | 32,100 | — | — |
| 2013-09-04 | $25.72 | $32.30 | 15,400 | — | — |
| 2013-09-03 | $25.50 | $32.02 | 18,900 | — | — |
| 2013-08-30 | $25.20 | $31.65 | 42,100 | — | — |
| 2013-08-29 | $26.30 | $33.03 | 27,700 | — | — |
| 2013-08-28 | $25.24 | $31.70 | 20,900 | — | — |
| 2013-08-27 | $24.90 | $31.27 | 42,500 | — | — |
| 2013-08-26 | $25.63 | $32.19 | 25,000 | — | — |
| 2013-08-23 | $25.80 | $32.40 | 19,800 | — | — |
| 2013-08-22 | $25.82 | $32.43 | 31,000 | — | — |
| 2013-08-21 | $25.20 | $31.65 | 44,400 | — | — |
| 2013-08-20 | $25.59 | $32.14 | 72,000 | — | — |
| 2013-08-19 | $24.69 | $31.01 | 126,900 | — | — |
| 2013-08-16 | $23.85 | $29.95 | 500,100 | — | — |
| 2013-08-15 | $25.40 | $31.90 | 13,500 | — | — |
| 2013-08-14 | $26.64 | $33.46 | 33,700 | — | — |
| 2013-08-13 | $26.60 | $33.41 | 15,700 | — | — |
| 2013-08-12 | $27.00 | $33.91 | 13,000 | — | — |
| 2013-08-09 | $27.23 | $34.20 | 17,200 | — | — |
| 2013-08-08 | $27.95 | $35.10 | 24,000 | — | — |
| 2013-08-07 | $26.90 | $33.78 | 11,400 | — | — |
| 2013-08-06 | $27.64 | $34.71 | 28,200 | — | — |
| 2013-08-05 | $28.16 | $35.36 | 41,500 | — | — |
| 2013-08-02 | $28.12 | $35.31 | 21,700 | — | — |
| 2013-08-01 | $28.22 | $35.44 | 35,400 | — | — |
| 2013-07-31 | $27.57 | $34.54 | 26,800 | — | — |
| 2013-07-30 | $28.65 | $35.89 | 18,600 | — | — |
| 2013-07-29 | $27.71 | $34.71 | 24,500 | — | — |
| 2013-07-26 | $26.90 | $33.70 | 21,600 | — | — |
| 2013-07-25 | $25.66 | $32.14 | 29,400 | — | — |
| 2013-07-24 | $25.21 | $31.58 | 39,300 | — | — |
| 2013-07-23 | $25.04 | $31.37 | 12,600 | — | — |
| 2013-07-22 | $25.67 | $32.16 | 9,200 | — | — |
| 2013-07-19 | $25.54 | $31.99 | 8,400 | — | — |
| 2013-07-18 | $25.75 | $32.26 | 14,700 | — | — |
| 2013-07-17 | $25.24 | $31.62 | 14,400 | — | — |
| 2013-07-16 | $25.91 | $32.46 | 40,300 | — | — |
| 2013-07-15 | $25.76 | $32.27 | 22,800 | — | — |
| 2013-07-12 | $24.76 | $31.02 | 12,200 | — | — |
| 2013-07-11 | $24.83 | $31.10 | 24,000 | — | — |
| 2013-07-10 | $24.36 | $30.51 | 24,100 | — | — |
| 2013-07-09 | $24.33 | $30.48 | 26,400 | — | — |
| 2013-07-08 | $24.39 | $30.55 | 12,800 | — | — |
| 2013-07-05 | $24.47 | $30.65 | 27,900 | — | — |
| 2013-07-03 | $24.17 | $30.28 | 15,400 | — | — |
| 2013-07-02 | $24.41 | $30.58 | 16,000 | — | — |
| 2013-07-01 | $24.81 | $31.08 | 24,400 | — | — |
| 2013-06-28 | $24.11 | $30.20 | 264,500 | — | — |
| 2013-06-27 | $23.96 | $30.01 | 25,900 | — | — |
| 2013-06-26 | $24.15 | $30.25 | 22,500 | — | — |
| 2013-06-25 | $22.96 | $28.76 | 46,300 | — | — |
| 2013-06-24 | $22.83 | $28.60 | 48,600 | — | — |
| 2013-06-21 | $23.84 | $29.86 | 41,800 | — | — |
| 2013-06-20 | $23.13 | $28.97 | 13,700 | — | — |
| 2013-06-19 | $23.65 | $29.62 | 10,700 | — | — |
| 2013-06-18 | $24.24 | $30.36 | 13,200 | — | — |
| 2013-06-17 | $23.62 | $29.59 | 39,700 | — | — |
| 2013-06-14 | $24.60 | $30.81 | 27,300 | — | — |
| 2013-06-13 | $25.22 | $31.59 | 6,500 | — | — |
| 2013-06-12 | $24.68 | $30.92 | 5,500 | — | — |
| 2013-06-11 | $24.47 | $30.65 | 9,400 | — | — |
| 2013-06-10 | $24.81 | $31.08 | 39,300 | — | — |
| 2013-06-07 | $24.75 | $31.00 | 64,400 | — | — |
| 2013-06-06 | $23.96 | $30.01 | 31,600 | — | — |
| 2013-06-05 | $23.92 | $29.96 | 45,100 | — | — |
| 2013-06-04 | $24.83 | $31.10 | 30,400 | — | — |
| 2013-06-03 | $25.76 | $32.27 | 41,300 | — | — |
| 2013-05-31 | $25.55 | $32.01 | 61,800 | — | — |
| 2013-05-30 | $26.84 | $33.62 | 24,500 | — | — |
| 2013-05-29 | $28.04 | $35.12 | 13,300 | — | — |
| 2013-05-28 | $27.73 | $34.74 | 32,500 | — | — |
| 2013-05-24 | $24.92 | $31.22 | 14,600 | — | — |
| 2013-05-23 | $25.51 | $31.95 | 71,400 | — | — |
| 2013-05-22 | $24.83 | $31.10 | 9,000 | — | — |
| 2013-05-21 | $25.14 | $31.49 | 14,200 | — | — |
| 2013-05-20 | $25.46 | $31.89 | 31,200 | — | — |
| 2013-05-17 | $25.32 | $31.72 | 67,400 | — | — |
| 2013-05-16 | $24.79 | $31.05 | 10,900 | — | — |
| 2013-05-15 | $25.14 | $31.49 | 40,700 | — | — |
| 2013-05-14 | $24.26 | $30.39 | 50,900 | — | — |
| 2013-05-13 | $23.37 | $29.27 | 22,800 | — | — |
| 2013-05-10 | $24.88 | $31.17 | 24,300 | — | — |
| 2013-05-09 | $25.09 | $31.43 | 24,400 | — | — |
| 2013-05-08 | $25.13 | $31.48 | 10,500 | — | — |
| 2013-05-07 | $25.15 | $31.50 | 30,700 | — | — |
| 2013-05-06 | $25.00 | $31.32 | 7,100 | — | — |
| 2013-05-03 | $25.20 | $31.57 | 13,300 | — | — |
| 2013-05-02 | $24.80 | $31.07 | 10,900 | — | — |
| 2013-05-01 | $24.35 | $30.50 | 55,700 | — | — |
| 2013-04-30 | $25.24 | $31.62 | 17,200 | — | — |
| 2013-04-29 | $23.27 | $29.15 | 7,000 | — | — |
| 2013-04-26 | $22.65 | $28.37 | 23,500 | — | — |
| 2013-04-25 | $23.41 | $29.32 | 4,700 | — | — |
| 2013-04-24 | $23.39 | $29.30 | 8,600 | — | — |
| 2013-04-23 | $23.41 | $29.32 | 15,900 | — | — |
| 2013-04-22 | $23.39 | $29.30 | 44,100 | — | — |
| 2013-04-19 | $22.76 | $28.51 | 19,700 | — | — |
| 2013-04-18 | $22.78 | $28.54 | 24,000 | — | — |
| 2013-04-17 | $22.86 | $28.64 | 25,700 | — | — |
| 2013-04-16 | $23.10 | $28.94 | 8,600 | — | — |
| 2013-04-15 | $22.77 | $28.52 | 34,100 | — | — |
| 2013-04-12 | $23.14 | $28.99 | 10,500 | — | — |
| 2013-04-11 | $23.30 | $29.19 | 15,600 | — | — |
| 2013-04-10 | $23.64 | $29.61 | 14,800 | — | — |
| 2013-04-09 | $23.83 | $29.85 | 9,800 | — | — |
| 2013-04-08 | $23.24 | $29.11 | 4,100 | — | — |
| 2013-04-05 | $23.32 | $29.21 | 11,800 | — | — |
| 2013-04-04 | $23.05 | $28.87 | 3,400 | — | — |
| 2013-04-03 | $22.90 | $28.69 | 10,000 | — | — |
| 2013-04-02 | $23.38 | $29.29 | 18,900 | — | — |
| 2013-04-01 | $23.47 | $29.40 | 8,400 | — | — |
| 2013-03-28 | $23.33 | $29.22 | 39,700 | — | — |
| 2013-03-27 | $23.17 | $29.02 | 15,000 | — | — |
| 2013-03-26 | $23.37 | $29.27 | 34,100 | — | — |
| 2013-03-25 | $22.74 | $28.49 | 16,100 | — | — |
| 2013-03-22 | $22.53 | $28.22 | 58,200 | — | — |
| 2013-03-21 | $23.56 | $29.51 | 53,500 | — | — |
| 2013-03-20 | $24.90 | $31.19 | 57,200 | — | — |
| 2013-03-19 | $23.15 | $29.00 | 18,800 | — | — |
| 2013-03-18 | $22.25 | $27.87 | 10,600 | — | — |
| 2013-03-15 | $21.73 | $27.22 | 40,900 | — | — |
| 2013-03-14 | $21.30 | $26.68 | 31,700 | — | — |
| 2013-03-13 | $20.67 | $25.89 | 12,500 | — | — |
| 2013-03-12 | $19.95 | $24.99 | 13,200 | — | — |
| 2013-03-11 | $19.95 | $24.99 | 9,500 | — | — |
| 2013-03-08 | $20.10 | $25.18 | 26,700 | — | — |
| 2013-03-07 | $19.93 | $24.97 | 16,100 | — | — |
| 2013-03-06 | $20.00 | $25.05 | 19,700 | — | — |
| 2013-03-05 | $20.07 | $25.14 | 16,800 | — | — |
| 2013-03-04 | $19.35 | $24.24 | 22,900 | — | — |
| 2013-03-01 | $18.62 | $23.32 | 10,300 | — | — |
| 2013-02-28 | $18.24 | $22.85 | 16,400 | — | — |
| 2013-02-27 | $18.39 | $23.04 | 23,200 | — | — |
| 2013-02-26 | $18.15 | $22.74 | 13,100 | — | — |
| 2013-02-25 | $17.71 | $22.18 | 22,900 | — | — |
| 2013-02-22 | $18.31 | $22.94 | 17,300 | — | — |
| 2013-02-21 | $18.13 | $22.71 | 10,400 | — | — |
| 2013-02-20 | $18.05 | $22.61 | 14,900 | — | — |
| 2013-02-19 | $18.14 | $22.72 | 15,100 | — | — |
| 2013-02-15 | $18.12 | $22.70 | 11,100 | — | — |
| 2013-02-14 | $17.89 | $22.41 | 7,300 | — | — |
| 2013-02-13 | $17.87 | $22.38 | 7,600 | — | — |
| 2013-02-12 | $17.65 | $22.11 | 14,800 | — | — |
| 2013-02-11 | $16.80 | $21.04 | 17,700 | — | — |
| 2013-02-08 | $16.83 | $21.08 | 3,700 | — | — |
| 2013-02-07 | $16.67 | $20.88 | 9,300 | — | — |
| 2013-02-06 | $16.72 | $20.94 | 14,200 | — | — |
| 2013-02-05 | $17.30 | $21.67 | 3,600 | — | — |
| 2013-02-04 | $17.13 | $21.46 | 11,900 | — | — |
| 2013-02-01 | $18.25 | $22.86 | 7,000 | — | — |
| 2013-01-31 | $17.94 | $22.47 | 13,700 | — | — |
| 2013-01-30 | $18.71 | $23.44 | 14,400 | — | — |
| 2013-01-29 | $18.70 | $23.42 | 11,400 | — | — |
| 2013-01-28 | $19.00 | $23.80 | 19,900 | — | — |
| 2013-01-25 | $19.42 | $24.33 | 13,200 | — | — |
| 2013-01-24 | $19.35 | $24.24 | 24,400 | — | — |
| 2013-01-23 | $18.76 | $23.50 | 8,700 | — | — |
| 2013-01-22 | $18.64 | $23.35 | 3,600 | — | — |
| 2013-01-18 | $18.22 | $22.82 | 4,700 | — | — |
| 2013-01-17 | $18.19 | $22.79 | 3,900 | — | — |
| 2013-01-16 | $17.97 | $22.51 | 7,000 | — | — |
| 2013-01-15 | $18.14 | $22.72 | 8,900 | — | — |
| 2013-01-14 | $17.97 | $22.51 | 5,500 | — | — |
| 2013-01-11 | $18.03 | $22.59 | 15,800 | — | — |
| 2013-01-10 | $17.96 | $22.50 | 6,300 | — | — |
| 2013-01-09 | $18.10 | $22.67 | 10,000 | — | — |
| 2013-01-08 | $17.66 | $22.12 | 14,300 | — | — |
| 2013-01-07 | $18.22 | $22.82 | 10,500 | — | — |
| 2013-01-04 | $18.00 | $22.55 | 10,500 | — | — |
| 2013-01-03 | $18.35 | $22.99 | 19,500 | — | — |
| 2013-01-02 | $18.43 | $23.09 | 25,800 | — | — |