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
- 1998-05-22 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 | $29.09 | $30.12 | 670,950 | — | — |
| 2013-12-30 | $28.94 | $29.96 | 345,300 | — | — |
| 2013-12-27 | $29.04 | $30.07 | 409,200 | — | — |
| 2013-12-26 | $28.97 | $30.00 | 379,200 | — | — |
| 2013-12-24 | $28.99 | $30.02 | 421,200 | — | — |
| 2013-12-23 | $28.66 | $29.67 | 905,850 | — | — |
| 2013-12-20 | $28.61 | $29.63 | 1,586,100 | — | — |
| 2013-12-19 | $28.55 | $29.56 | 1,545,300 | — | — |
| 2013-12-18 | $28.59 | $29.60 | 657,000 | — | — |
| 2013-12-17 | $28.67 | $29.69 | 916,050 | — | — |
| 2013-12-16 | $28.80 | $29.82 | 723,000 | — | — |
| 2013-12-13 | $28.69 | $29.71 | 446,400 | — | — |
| 2013-12-12 | $28.68 | $29.69 | 737,700 | — | — |
| 2013-12-11 | $28.59 | $29.60 | 795,000 | — | — |
| 2013-12-10 | $29.09 | $30.12 | 549,300 | — | — |
| 2013-12-09 | $29.36 | $30.40 | 399,450 | — | — |
| 2013-12-06 | $29.53 | $30.57 | 420,750 | — | — |
| 2013-12-05 | $29.35 | $30.39 | 722,250 | — | — |
| 2013-12-04 | $29.37 | $30.41 | 907,200 | — | — |
| 2013-12-03 | $29.59 | $30.64 | 760,650 | — | — |
| 2013-12-02 | $29.60 | $30.65 | 841,200 | — | — |
| 2013-11-29 | $29.29 | $30.33 | 239,700 | — | — |
| 2013-11-27 | $29.33 | $30.37 | 567,300 | — | — |
| 2013-11-26 | $29.37 | $30.41 | 766,650 | — | — |
| 2013-11-25 | $29.51 | $30.55 | 919,050 | — | — |
| 2013-11-22 | $29.49 | $30.54 | 1,045,350 | — | — |
| 2013-11-21 | $29.15 | $30.18 | 887,100 | — | — |
| 2013-11-20 | $29.06 | $30.09 | 1,401,150 | — | — |
| 2013-11-19 | $29.03 | $30.06 | 1,248,000 | — | — |
| 2013-11-18 | $29.05 | $30.08 | 1,234,050 | — | — |
| 2013-11-15 | $28.74 | $29.76 | 555,300 | — | — |
| 2013-11-14 | $28.45 | $29.46 | 737,400 | — | — |
| 2013-11-13 | $28.18 | $29.18 | 628,650 | — | — |
| 2013-11-12 | $27.78 | $28.76 | 1,057,650 | — | — |
| 2013-11-11 | $27.54 | $28.51 | 1,642,950 | — | — |
| 2013-11-08 | $27.54 | $28.51 | 855,600 | — | — |
| 2013-11-07 | $27.51 | $28.49 | 848,250 | — | — |
| 2013-11-06 | $27.94 | $28.93 | 988,350 | — | — |
| 2013-11-05 | $28.32 | $29.32 | 1,226,250 | — | — |
| 2013-11-04 | $28.49 | $29.49 | 639,600 | — | — |
| 2013-11-01 | $28.43 | $29.44 | 962,850 | — | — |
| 2013-10-31 | $28.49 | $29.42 | 1,135,500 | — | — |
| 2013-10-30 | $28.65 | $29.58 | 879,150 | — | — |
| 2013-10-29 | $29.36 | $30.32 | 818,250 | — | — |
| 2013-10-28 | $29.35 | $30.31 | 931,500 | — | — |
| 2013-10-25 | $29.49 | $30.45 | 1,229,700 | — | — |
| 2013-10-24 | $29.41 | $30.37 | 2,162,400 | — | — |
| 2013-10-23 | $29.57 | $30.53 | 1,278,000 | — | — |
| 2013-10-22 | $29.93 | $30.91 | 1,158,900 | — | — |
| 2013-10-21 | $29.89 | $30.86 | 939,150 | — | — |
| 2013-10-18 | $29.96 | $30.94 | 1,195,050 | — | — |
| 2013-10-17 | $30.06 | $31.04 | 947,700 | — | — |
| 2013-10-16 | $30.33 | $31.32 | 688,500 | — | — |
| 2013-10-15 | $30.12 | $31.10 | 720,750 | — | — |
| 2013-10-14 | $30.19 | $31.17 | 653,400 | — | — |
| 2013-10-11 | $30.46 | $31.45 | 402,000 | — | — |
| 2013-10-10 | $30.17 | $31.15 | 835,500 | — | — |
| 2013-10-09 | $29.85 | $30.82 | 500,400 | — | — |
| 2013-10-08 | $30.05 | $31.03 | 428,550 | — | — |
| 2013-10-07 | $30.18 | $31.16 | 475,950 | — | — |
| 2013-10-04 | $30.35 | $31.34 | 592,950 | — | — |
| 2013-10-03 | $30.56 | $31.56 | 708,450 | — | — |
| 2013-10-02 | $30.79 | $31.80 | 681,000 | — | — |
| 2013-10-01 | $30.69 | $31.69 | 1,548,000 | — | — |
| 2013-09-30 | $30.27 | $31.26 | 1,650,000 | — | — |
| 2013-09-27 | $29.70 | $30.67 | 444,450 | — | — |
| 2013-09-26 | $29.91 | $30.88 | 354,000 | — | — |
| 2013-09-25 | $29.61 | $30.58 | 582,900 | — | — |
| 2013-09-24 | $29.79 | $30.76 | 297,000 | — | — |
| 2013-09-23 | $30.18 | $31.16 | 433,500 | — | — |
| 2013-09-20 | $30.03 | $31.01 | 1,585,950 | — | — |
| 2013-09-19 | $30.04 | $31.02 | 235,500 | — | — |
| 2013-09-18 | $30.09 | $31.07 | 453,900 | — | — |
| 2013-09-17 | $29.85 | $30.83 | 437,550 | — | — |
| 2013-09-16 | $30.25 | $31.24 | 969,750 | — | — |
| 2013-09-13 | $29.11 | $30.06 | 358,650 | — | — |
| 2013-09-12 | $29.17 | $30.12 | 435,450 | — | — |
| 2013-09-11 | $28.99 | $29.94 | 461,850 | — | — |
| 2013-09-10 | $29.17 | $30.12 | 281,850 | — | — |
| 2013-09-09 | $28.75 | $29.68 | 485,250 | — | — |
| 2013-09-06 | $28.19 | $29.11 | 561,150 | — | — |
| 2013-09-05 | $28.40 | $29.33 | 495,900 | — | — |
| 2013-09-04 | $28.29 | $29.21 | 747,750 | — | — |
| 2013-09-03 | $27.93 | $28.84 | 1,477,800 | — | — |
| 2013-08-30 | $28.24 | $29.16 | 592,200 | — | — |
| 2013-08-29 | $28.65 | $29.59 | 360,600 | — | — |
| 2013-08-28 | $28.89 | $29.83 | 523,800 | — | — |
| 2013-08-27 | $28.85 | $29.79 | 451,500 | — | — |
| 2013-08-26 | $29.28 | $30.23 | 185,850 | — | — |
| 2013-08-23 | $29.16 | $30.11 | 265,050 | — | — |
| 2013-08-22 | $29.18 | $30.13 | 214,200 | — | — |
| 2013-08-21 | $28.69 | $29.62 | 464,100 | — | — |
| 2013-08-20 | $28.90 | $29.84 | 285,450 | — | — |
| 2013-08-19 | $28.65 | $29.59 | 220,200 | — | — |
| 2013-08-16 | $28.55 | $29.48 | 238,050 | — | — |
| 2013-08-15 | $28.39 | $29.31 | 459,000 | — | — |
| 2013-08-14 | $29.17 | $30.12 | 268,500 | — | — |
| 2013-08-13 | $29.36 | $30.32 | 321,000 | — | — |
| 2013-08-12 | $29.24 | $30.19 | 383,700 | — | — |
| 2013-08-09 | $29.27 | $30.22 | 398,100 | — | — |
| 2013-08-08 | $29.19 | $30.14 | 277,800 | — | — |
| 2013-08-07 | $28.90 | $29.84 | 376,050 | — | — |
| 2013-08-06 | $28.97 | $29.91 | 537,150 | — | — |
| 2013-08-05 | $29.22 | $30.17 | 321,150 | — | — |
| 2013-08-02 | $29.13 | $30.08 | 449,400 | — | — |
| 2013-08-01 | $29.25 | $30.13 | 1,201,200 | — | — |
| 2013-07-31 | $28.84 | $29.71 | 1,144,800 | — | — |
| 2013-07-30 | $28.18 | $29.03 | 1,388,100 | — | — |
| 2013-07-29 | $27.57 | $28.40 | 863,850 | — | — |
| 2013-07-26 | $27.83 | $28.67 | 806,850 | — | — |
| 2013-07-25 | $28.38 | $29.24 | 599,250 | — | — |
| 2013-07-24 | $28.66 | $29.53 | 1,114,800 | — | — |
| 2013-07-23 | $28.66 | $29.53 | 527,400 | — | — |
| 2013-07-22 | $28.88 | $29.75 | 666,450 | — | — |
| 2013-07-19 | $28.76 | $29.63 | 735,600 | — | — |
| 2013-07-18 | $28.99 | $29.86 | 461,400 | — | — |
| 2013-07-17 | $28.84 | $29.71 | 559,650 | — | — |
| 2013-07-16 | $28.96 | $29.84 | 602,700 | — | — |
| 2013-07-15 | $29.19 | $30.07 | 776,700 | — | — |
| 2013-07-12 | $29.17 | $30.05 | 610,800 | — | — |
| 2013-07-11 | $29.03 | $29.90 | 702,750 | — | — |
| 2013-07-10 | $28.92 | $29.79 | 805,350 | — | — |
| 2013-07-09 | $28.59 | $29.45 | 786,300 | — | — |
| 2013-07-08 | $28.45 | $29.31 | 694,350 | — | — |
| 2013-07-05 | $27.91 | $28.75 | 649,050 | — | — |
| 2013-07-03 | $27.67 | $28.50 | 711,900 | — | — |
| 2013-07-02 | $27.80 | $28.64 | 667,950 | — | — |
| 2013-07-01 | $27.75 | $28.59 | 583,500 | — | — |
| 2013-06-28 | $27.43 | $28.26 | 1,882,350 | — | — |
| 2013-06-27 | $27.06 | $27.88 | 543,000 | — | — |
| 2013-06-26 | $26.75 | $27.56 | 729,450 | — | — |
| 2013-06-25 | $26.77 | $27.58 | 761,550 | — | — |
| 2013-06-24 | $26.59 | $27.39 | 868,350 | — | — |
| 2013-06-21 | $26.89 | $27.70 | 1,590,150 | — | — |
| 2013-06-20 | $26.70 | $27.51 | 1,219,650 | — | — |
| 2013-06-19 | $27.20 | $28.02 | 654,900 | — | — |
| 2013-06-18 | $27.76 | $28.60 | 345,600 | — | — |
| 2013-06-17 | $27.27 | $28.10 | 683,400 | — | — |
| 2013-06-14 | $27.19 | $28.02 | 668,850 | — | — |
| 2013-06-13 | $27.02 | $27.84 | 585,300 | — | — |
| 2013-06-12 | $26.65 | $27.46 | 553,950 | — | — |
| 2013-06-11 | $26.80 | $27.61 | 709,200 | — | — |
| 2013-06-10 | $26.66 | $27.47 | 680,100 | — | — |
| 2013-06-07 | $26.37 | $27.16 | 974,700 | — | — |
| 2013-06-06 | $26.23 | $27.03 | 563,100 | — | — |
| 2013-06-05 | $26.29 | $27.09 | 369,750 | — | — |
| 2013-06-04 | $26.55 | $27.36 | 772,500 | — | — |
| 2013-06-03 | $26.87 | $27.68 | 434,850 | — | — |
| 2013-05-31 | $26.83 | $27.64 | 615,000 | — | — |
| 2013-05-30 | $27.08 | $27.90 | 728,250 | — | — |
| 2013-05-29 | $26.53 | $27.33 | 457,950 | — | — |
| 2013-05-28 | $26.66 | $27.47 | 897,600 | — | — |
| 2013-05-24 | $26.73 | $27.53 | 413,250 | — | — |
| 2013-05-23 | $27.13 | $27.95 | 876,450 | — | — |
| 2013-05-22 | $26.90 | $27.71 | 662,850 | — | — |
| 2013-05-21 | $27.02 | $27.84 | 488,250 | — | — |
| 2013-05-20 | $26.68 | $27.49 | 674,700 | — | — |
| 2013-05-17 | $26.73 | $27.54 | 531,900 | — | — |
| 2013-05-16 | $26.63 | $27.44 | 1,395,450 | — | — |
| 2013-05-15 | $26.34 | $27.14 | 607,500 | — | — |
| 2013-05-14 | $25.95 | $26.73 | 696,900 | — | — |
| 2013-05-13 | $25.44 | $26.21 | 686,250 | — | — |
| 2013-05-10 | $25.63 | $26.40 | 732,150 | — | — |
| 2013-05-09 | $25.66 | $26.44 | 575,250 | — | — |
| 2013-05-08 | $25.78 | $26.56 | 562,950 | — | — |
| 2013-05-07 | $25.67 | $26.45 | 557,550 | — | — |
| 2013-05-06 | $25.31 | $26.08 | 340,200 | — | — |
| 2013-05-03 | $25.34 | $26.04 | 552,900 | — | — |
| 2013-05-02 | $25.05 | $25.74 | 439,350 | — | — |
| 2013-05-01 | $24.91 | $25.59 | 714,750 | — | — |
| 2013-04-30 | $25.30 | $26.00 | 921,450 | — | — |
| 2013-04-29 | $25.20 | $25.89 | 995,100 | — | — |
| 2013-04-26 | $24.87 | $25.55 | 1,105,950 | — | — |
| 2013-04-25 | $25.09 | $25.78 | 2,886,150 | — | — |
| 2013-04-24 | $24.11 | $24.77 | 984,300 | — | — |
| 2013-04-23 | $23.89 | $24.54 | 499,650 | — | — |
| 2013-04-22 | $23.71 | $24.37 | 558,000 | — | — |
| 2013-04-19 | $23.76 | $24.41 | 669,750 | — | — |
| 2013-04-18 | $23.81 | $24.46 | 500,250 | — | — |
| 2013-04-17 | $23.73 | $24.38 | 526,650 | — | — |
| 2013-04-16 | $24.39 | $25.06 | 694,200 | — | — |
| 2013-04-15 | $24.09 | $24.75 | 1,185,900 | — | — |
| 2013-04-12 | $24.57 | $25.24 | 1,110,750 | — | — |
| 2013-04-11 | $24.27 | $24.94 | 794,850 | — | — |
| 2013-04-10 | $24.00 | $24.66 | 972,600 | — | — |
| 2013-04-09 | $23.59 | $24.24 | 631,500 | — | — |
| 2013-04-08 | $23.43 | $24.08 | 279,000 | — | — |
| 2013-04-05 | $23.25 | $23.89 | 349,650 | — | — |
| 2013-04-04 | $23.48 | $24.13 | 434,700 | — | — |
| 2013-04-03 | $23.69 | $24.34 | 823,950 | — | — |
| 2013-04-02 | $23.77 | $24.42 | 680,550 | — | — |
| 2013-04-01 | $23.77 | $24.43 | 461,700 | — | — |
| 2013-03-28 | $23.99 | $24.65 | 1,089,000 | — | — |
| 2013-03-27 | $24.00 | $24.66 | 621,450 | — | — |
| 2013-03-26 | $24.01 | $24.67 | 902,400 | — | — |
| 2013-03-25 | $24.13 | $24.80 | 415,500 | — | — |
| 2013-03-22 | $24.27 | $24.94 | 454,200 | — | — |
| 2013-03-21 | $24.01 | $24.67 | 448,200 | — | — |
| 2013-03-20 | $23.91 | $24.56 | 951,900 | — | — |
| 2013-03-19 | $23.99 | $24.65 | 633,900 | — | — |
| 2013-03-18 | $24.01 | $24.67 | 757,050 | — | — |
| 2013-03-15 | $23.89 | $24.54 | 1,106,850 | — | — |
| 2013-03-14 | $23.71 | $24.37 | 636,750 | — | — |
| 2013-03-13 | $23.40 | $24.04 | 483,600 | — | — |
| 2013-03-12 | $23.30 | $23.94 | 466,050 | — | — |
| 2013-03-11 | $23.45 | $24.10 | 732,000 | — | — |
| 2013-03-08 | $23.35 | $24.00 | 1,208,250 | — | — |
| 2013-03-07 | $22.96 | $23.59 | 586,950 | — | — |
| 2013-03-06 | $22.90 | $23.53 | 428,100 | — | — |
| 2013-03-05 | $22.88 | $23.51 | 527,700 | — | — |
| 2013-03-04 | $22.71 | $23.33 | 1,550,550 | — | — |
| 2013-03-01 | $22.33 | $22.94 | 1,719,150 | — | — |
| 2013-02-28 | $22.81 | $23.43 | 1,314,300 | — | — |
| 2013-02-27 | $22.89 | $23.52 | 875,250 | — | — |
| 2013-02-26 | $22.70 | $23.32 | 1,179,750 | — | — |
| 2013-02-25 | $22.67 | $23.29 | 931,350 | — | — |
| 2013-02-22 | $22.76 | $23.39 | 900,000 | — | — |
| 2013-02-21 | $22.73 | $23.36 | 1,258,650 | — | — |
| 2013-02-20 | $23.39 | $24.04 | 2,024,100 | — | — |
| 2013-02-19 | $23.29 | $23.93 | 2,126,250 | — | — |
| 2013-02-15 | $23.95 | $24.61 | 361,800 | — | — |
| 2013-02-14 | $24.05 | $24.71 | 667,500 | — | — |
| 2013-02-13 | $23.79 | $24.45 | 654,600 | — | — |
| 2013-02-12 | $23.71 | $24.36 | 1,170,750 | — | — |
| 2013-02-11 | $23.71 | $24.36 | 551,850 | — | — |
| 2013-02-08 | $23.83 | $24.48 | 540,150 | — | — |
| 2013-02-07 | $23.87 | $24.52 | 937,650 | — | — |
| 2013-02-06 | $23.82 | $24.48 | 1,114,200 | — | — |
| 2013-02-05 | $23.87 | $24.53 | 864,450 | — | — |
| 2013-02-04 | $23.75 | $24.41 | 561,150 | — | — |
| 2013-02-01 | $23.93 | $24.59 | 762,300 | — | — |
| 2013-01-31 | $24.01 | $24.61 | 706,950 | — | — |
| 2013-01-30 | $23.81 | $24.40 | 679,500 | — | — |
| 2013-01-29 | $23.75 | $24.33 | 1,041,150 | — | — |
| 2013-01-28 | $23.65 | $24.24 | 1,038,300 | — | — |
| 2013-01-25 | $23.51 | $24.09 | 765,000 | — | — |
| 2013-01-24 | $23.26 | $23.83 | 591,750 | — | — |
| 2013-01-23 | $23.17 | $23.74 | 481,500 | — | — |
| 2013-01-22 | $23.27 | $23.84 | 452,850 | — | — |
| 2013-01-18 | $22.96 | $23.53 | 333,600 | — | — |
| 2013-01-17 | $22.96 | $23.53 | 528,900 | — | — |
| 2013-01-16 | $22.90 | $23.47 | 1,126,200 | — | — |
| 2013-01-15 | $22.95 | $23.51 | 705,300 | — | — |
| 2013-01-14 | $22.91 | $23.47 | 625,650 | — | — |
| 2013-01-11 | $22.93 | $23.49 | 1,096,500 | — | — |
| 2013-01-10 | $22.80 | $23.36 | 696,600 | — | — |
| 2013-01-09 | $22.90 | $23.47 | 726,000 | — | — |
| 2013-01-08 | $22.73 | $23.29 | 371,250 | — | — |
| 2013-01-07 | $22.79 | $23.36 | 511,350 | — | — |
| 2013-01-04 | $23.04 | $23.61 | 554,550 | — | — |
| 2013-01-03 | $22.83 | $23.40 | 359,100 | — | — |
| 2013-01-02 | $22.78 | $23.34 | 576,600 | — | — |