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
- 2005-05-06 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 | $26.00 | $26.00 | 258,800 | — | — |
| 2013-12-30 | $26.48 | $26.48 | 345,600 | — | — |
| 2013-12-27 | $26.18 | $26.18 | 221,200 | — | — |
| 2013-12-26 | $26.41 | $26.41 | 151,500 | — | — |
| 2013-12-24 | $26.40 | $26.40 | 168,200 | — | — |
| 2013-12-23 | $26.35 | $26.35 | 383,100 | — | — |
| 2013-12-20 | $26.37 | $26.37 | 878,700 | — | — |
| 2013-12-19 | $24.72 | $24.72 | 298,000 | — | — |
| 2013-12-18 | $24.89 | $24.89 | 493,400 | — | — |
| 2013-12-17 | $24.39 | $24.39 | 347,700 | — | — |
| 2013-12-16 | $24.46 | $24.46 | 449,800 | — | — |
| 2013-12-13 | $24.44 | $24.44 | 226,400 | — | — |
| 2013-12-12 | $24.21 | $24.21 | 433,400 | — | — |
| 2013-12-11 | $24.44 | $24.44 | 246,100 | — | — |
| 2013-12-10 | $24.41 | $24.41 | 508,900 | — | — |
| 2013-12-09 | $25.20 | $25.20 | 426,600 | — | — |
| 2013-12-06 | $25.57 | $25.57 | 675,800 | — | — |
| 2013-12-05 | $26.24 | $26.24 | 920,900 | — | — |
| 2013-12-04 | $27.29 | $27.29 | 496,100 | — | — |
| 2013-12-03 | $27.53 | $27.53 | 321,600 | — | — |
| 2013-12-02 | $27.56 | $27.56 | 411,400 | — | — |
| 2013-11-29 | $27.77 | $27.77 | 357,500 | — | — |
| 2013-11-27 | $27.89 | $27.89 | 945,200 | — | — |
| 2013-11-26 | $29.47 | $29.47 | 212,000 | — | — |
| 2013-11-25 | $29.93 | $29.93 | 157,100 | — | — |
| 2013-11-22 | $29.85 | $29.85 | 169,200 | — | — |
| 2013-11-21 | $29.96 | $29.96 | 214,400 | — | — |
| 2013-11-20 | $29.81 | $29.81 | 257,600 | — | — |
| 2013-11-19 | $29.47 | $29.47 | 205,000 | — | — |
| 2013-11-18 | $29.94 | $29.94 | 225,000 | — | — |
| 2013-11-15 | $29.90 | $29.90 | 132,500 | — | — |
| 2013-11-14 | $29.56 | $29.56 | 228,500 | — | — |
| 2013-11-13 | $29.57 | $29.57 | 152,300 | — | — |
| 2013-11-12 | $29.37 | $29.37 | 165,500 | — | — |
| 2013-11-11 | $29.37 | $29.37 | 203,800 | — | — |
| 2013-11-08 | $29.58 | $29.58 | 143,000 | — | — |
| 2013-11-07 | $29.10 | $29.10 | 157,500 | — | — |
| 2013-11-06 | $29.19 | $29.19 | 146,800 | — | — |
| 2013-11-05 | $29.46 | $29.46 | 147,800 | — | — |
| 2013-11-04 | $29.46 | $29.46 | 218,100 | — | — |
| 2013-11-01 | $29.51 | $29.51 | 150,300 | — | — |
| 2013-10-31 | $29.64 | $29.64 | 167,200 | — | — |
| 2013-10-30 | $29.18 | $29.18 | 116,800 | — | — |
| 2013-10-29 | $29.47 | $29.47 | 154,400 | — | — |
| 2013-10-28 | $29.48 | $29.48 | 170,200 | — | — |
| 2013-10-25 | $29.06 | $29.06 | 125,900 | — | — |
| 2013-10-24 | $29.20 | $29.20 | 99,100 | — | — |
| 2013-10-23 | $28.58 | $28.58 | 180,000 | — | — |
| 2013-10-22 | $29.16 | $29.16 | 154,000 | — | — |
| 2013-10-21 | $29.19 | $29.19 | 144,600 | — | — |
| 2013-10-18 | $29.91 | $29.91 | 406,900 | — | — |
| 2013-10-17 | $28.84 | $28.84 | 207,800 | — | — |
| 2013-10-16 | $28.61 | $28.61 | 188,900 | — | — |
| 2013-10-15 | $28.26 | $28.26 | 245,800 | — | — |
| 2013-10-14 | $28.37 | $28.37 | 276,600 | — | — |
| 2013-10-11 | $27.97 | $27.97 | 228,700 | — | — |
| 2013-10-10 | $27.32 | $27.32 | 348,000 | — | — |
| 2013-10-09 | $26.37 | $26.37 | 350,300 | — | — |
| 2013-10-08 | $26.89 | $26.89 | 330,600 | — | — |
| 2013-10-07 | $27.36 | $27.36 | 277,200 | — | — |
| 2013-10-04 | $27.81 | $27.81 | 445,500 | — | — |
| 2013-10-03 | $27.33 | $27.33 | 199,700 | — | — |
| 2013-10-02 | $27.87 | $27.87 | 159,800 | — | — |
| 2013-10-01 | $28.25 | $28.25 | 237,600 | — | — |
| 2013-09-30 | $27.54 | $27.54 | 130,900 | — | — |
| 2013-09-27 | $27.40 | $27.40 | 200,400 | — | — |
| 2013-09-26 | $27.10 | $27.10 | 182,800 | — | — |
| 2013-09-25 | $26.83 | $26.83 | 222,900 | — | — |
| 2013-09-24 | $27.21 | $27.21 | 329,700 | — | — |
| 2013-09-23 | $27.27 | $27.27 | 150,100 | — | — |
| 2013-09-20 | $27.31 | $27.31 | 302,400 | — | — |
| 2013-09-19 | $27.66 | $27.66 | 237,000 | — | — |
| 2013-09-18 | $28.17 | $28.17 | 149,100 | — | — |
| 2013-09-17 | $27.61 | $27.61 | 152,000 | — | — |
| 2013-09-16 | $27.28 | $27.28 | 135,200 | — | — |
| 2013-09-13 | $27.64 | $27.64 | 195,400 | — | — |
| 2013-09-12 | $27.45 | $27.45 | 212,900 | — | — |
| 2013-09-11 | $27.91 | $27.91 | 255,500 | — | — |
| 2013-09-10 | $28.13 | $28.13 | 269,300 | — | — |
| 2013-09-09 | $27.93 | $27.93 | 368,100 | — | — |
| 2013-09-06 | $28.12 | $28.12 | 1,444,000 | — | — |
| 2013-09-05 | $25.29 | $25.29 | 358,100 | — | — |
| 2013-09-04 | $26.20 | $26.20 | 323,000 | — | — |
| 2013-09-03 | $26.30 | $26.30 | 281,900 | — | — |
| 2013-08-30 | $26.70 | $26.70 | 235,500 | — | — |
| 2013-08-29 | $26.85 | $26.85 | 137,300 | — | — |
| 2013-08-28 | $26.17 | $26.17 | 137,900 | — | — |
| 2013-08-27 | $25.37 | $25.37 | 171,100 | — | — |
| 2013-08-26 | $26.34 | $26.34 | 183,900 | — | — |
| 2013-08-23 | $26.84 | $26.84 | 229,300 | — | — |
| 2013-08-22 | $26.68 | $26.68 | 121,400 | — | — |
| 2013-08-21 | $27.38 | $27.38 | 103,000 | — | — |
| 2013-08-20 | $27.91 | $27.91 | 185,900 | — | — |
| 2013-08-19 | $26.89 | $26.89 | 122,300 | — | — |
| 2013-08-16 | $27.00 | $27.00 | 131,900 | — | — |
| 2013-08-15 | $27.00 | $27.00 | 116,300 | — | — |
| 2013-08-14 | $28.17 | $28.17 | 177,900 | — | — |
| 2013-08-13 | $28.42 | $28.42 | 110,000 | — | — |
| 2013-08-12 | $28.50 | $28.50 | 161,100 | — | — |
| 2013-08-09 | $27.62 | $27.62 | 207,100 | — | — |
| 2013-08-08 | $28.44 | $28.44 | 251,700 | — | — |
| 2013-08-07 | $27.00 | $27.00 | 207,500 | — | — |
| 2013-08-06 | $27.76 | $27.76 | 137,300 | — | — |
| 2013-08-05 | $28.77 | $28.77 | 116,400 | — | — |
| 2013-08-02 | $28.44 | $28.44 | 147,000 | — | — |
| 2013-08-01 | $27.66 | $27.66 | 258,100 | — | — |
| 2013-07-31 | $27.57 | $27.57 | 164,400 | — | — |
| 2013-07-30 | $27.76 | $27.76 | 231,600 | — | — |
| 2013-07-29 | $28.27 | $28.27 | 117,200 | — | — |
| 2013-07-26 | $28.53 | $28.53 | 139,300 | — | — |
| 2013-07-25 | $28.17 | $28.17 | 173,500 | — | — |
| 2013-07-24 | $28.04 | $28.04 | 125,900 | — | — |
| 2013-07-23 | $28.71 | $28.71 | 210,500 | — | — |
| 2013-07-22 | $29.12 | $29.12 | 112,800 | — | — |
| 2013-07-19 | $28.98 | $28.98 | 336,000 | — | — |
| 2013-07-18 | $29.59 | $29.59 | 139,900 | — | — |
| 2013-07-17 | $29.75 | $29.75 | 171,400 | — | — |
| 2013-07-16 | $30.25 | $30.25 | 152,800 | — | — |
| 2013-07-15 | $31.03 | $31.03 | 142,500 | — | — |
| 2013-07-12 | $30.28 | $30.28 | 193,200 | — | — |
| 2013-07-11 | $30.68 | $30.68 | 215,800 | — | — |
| 2013-07-10 | $31.06 | $31.06 | 408,400 | — | — |
| 2013-07-09 | $30.56 | $30.56 | 369,700 | — | — |
| 2013-07-08 | $29.84 | $29.84 | 255,300 | — | — |
| 2013-07-05 | $29.31 | $29.31 | 166,400 | — | — |
| 2013-07-03 | $28.50 | $28.50 | 94,400 | — | — |
| 2013-07-02 | $28.65 | $28.65 | 515,300 | — | — |
| 2013-07-01 | $28.61 | $28.61 | 470,400 | — | — |
| 2013-06-28 | $28.75 | $28.75 | 614,900 | — | — |
| 2013-06-27 | $27.95 | $27.95 | 311,400 | — | — |
| 2013-06-26 | $27.94 | $27.94 | 691,000 | — | — |
| 2013-06-25 | $27.13 | $27.13 | 146,800 | — | — |
| 2013-06-24 | $26.70 | $26.70 | 279,300 | — | — |
| 2013-06-21 | $27.50 | $27.50 | 707,300 | — | — |
| 2013-06-20 | $27.45 | $27.45 | 295,600 | — | — |
| 2013-06-19 | $28.80 | $28.80 | 190,000 | — | — |
| 2013-06-18 | $29.00 | $29.00 | 283,200 | — | — |
| 2013-06-17 | $29.10 | $29.10 | 242,600 | — | — |
| 2013-06-14 | $29.70 | $29.70 | 121,600 | — | — |
| 2013-06-13 | $30.30 | $30.30 | 130,100 | — | — |
| 2013-06-12 | $29.81 | $29.81 | 191,500 | — | — |
| 2013-06-11 | $30.51 | $30.51 | 167,300 | — | — |
| 2013-06-10 | $30.99 | $30.99 | 233,800 | — | — |
| 2013-06-07 | $31.34 | $31.34 | 362,600 | — | — |
| 2013-06-06 | $30.71 | $30.71 | 341,600 | — | — |
| 2013-06-05 | $31.00 | $31.00 | 162,100 | — | — |
| 2013-06-04 | $31.04 | $31.04 | 299,500 | — | — |
| 2013-06-03 | $31.48 | $31.48 | 241,000 | — | — |
| 2013-05-31 | $31.82 | $31.82 | 183,800 | — | — |
| 2013-05-30 | $31.63 | $31.63 | 198,000 | — | — |
| 2013-05-29 | $31.40 | $31.40 | 108,200 | — | — |
| 2013-05-28 | $31.62 | $31.62 | 477,800 | — | — |
| 2013-05-24 | $31.75 | $31.75 | 557,800 | — | — |
| 2013-05-23 | $32.00 | $32.00 | 745,600 | — | — |
| 2013-05-22 | $32.19 | $32.19 | 246,000 | — | — |
| 2013-05-21 | $33.15 | $33.15 | 224,900 | — | — |
| 2013-05-20 | $32.91 | $32.91 | 190,800 | — | — |
| 2013-05-17 | $32.48 | $32.48 | 291,100 | — | — |
| 2013-05-16 | $31.87 | $31.87 | 274,700 | — | — |
| 2013-05-15 | $32.40 | $32.40 | 326,000 | — | — |
| 2013-05-14 | $32.23 | $32.23 | 249,100 | — | — |
| 2013-05-13 | $31.81 | $31.81 | 345,400 | — | — |
| 2013-05-10 | $32.30 | $32.30 | 322,600 | — | — |
| 2013-05-09 | $31.35 | $31.35 | 544,100 | — | — |
| 2013-05-08 | $30.41 | $30.41 | 267,400 | — | — |
| 2013-05-07 | $30.26 | $30.26 | 408,900 | — | — |
| 2013-05-06 | $29.72 | $29.72 | 438,000 | — | — |
| 2013-05-03 | $29.99 | $29.99 | 518,400 | — | — |
| 2013-05-02 | $28.83 | $28.83 | 355,100 | — | — |
| 2013-05-01 | $28.59 | $28.59 | 441,700 | — | — |
| 2013-04-30 | $28.97 | $28.97 | 219,100 | — | — |
| 2013-04-29 | $28.80 | $28.80 | 220,400 | — | — |
| 2013-04-26 | $28.60 | $28.60 | 292,400 | — | — |
| 2013-04-25 | $28.93 | $28.93 | 518,800 | — | — |
| 2013-04-24 | $27.70 | $27.70 | 297,500 | — | — |
| 2013-04-23 | $27.38 | $27.38 | 629,800 | — | — |
| 2013-04-22 | $26.76 | $26.76 | 357,900 | — | — |
| 2013-04-19 | $26.79 | $26.79 | 425,200 | — | — |
| 2013-04-18 | $26.40 | $26.40 | 375,400 | — | — |
| 2013-04-17 | $27.11 | $27.11 | 626,800 | — | — |
| 2013-04-16 | $27.78 | $27.78 | 608,500 | — | — |
| 2013-04-15 | $27.98 | $27.98 | 646,400 | — | — |
| 2013-04-12 | $28.76 | $28.76 | 985,000 | — | — |
| 2013-04-11 | $28.23 | $28.23 | 2,745,000 | — | — |
| 2013-04-10 | $24.90 | $24.90 | 387,600 | — | — |
| 2013-04-09 | $24.64 | $24.64 | 198,000 | — | — |
| 2013-04-08 | $25.05 | $25.05 | 320,000 | — | — |
| 2013-04-05 | $24.75 | $24.75 | 376,500 | — | — |
| 2013-04-04 | $24.34 | $24.34 | 423,800 | — | — |
| 2013-04-03 | $23.39 | $23.39 | 410,800 | — | — |
| 2013-04-02 | $23.20 | $23.20 | 389,000 | — | — |
| 2013-04-01 | $22.66 | $22.66 | 442,300 | — | — |
| 2013-03-28 | $22.90 | $22.90 | 290,000 | — | — |
| 2013-03-27 | $22.85 | $22.85 | 1,312,900 | — | — |
| 2013-03-26 | $22.92 | $22.92 | 423,900 | — | — |
| 2013-03-25 | $23.75 | $23.75 | 348,600 | — | — |
| 2013-03-22 | $24.62 | $24.62 | 265,000 | — | — |
| 2013-03-21 | $24.35 | $24.35 | 530,900 | — | — |
| 2013-03-20 | $23.79 | $23.79 | 560,500 | — | — |
| 2013-03-19 | $24.07 | $24.07 | 386,300 | — | — |
| 2013-03-18 | $24.81 | $24.81 | 347,100 | — | — |
| 2013-03-15 | $25.51 | $25.51 | 1,154,200 | — | — |
| 2013-03-14 | $24.22 | $24.22 | 1,500,000 | — | — |
| 2013-03-13 | $24.49 | $24.49 | 896,600 | — | — |
| 2013-03-12 | $22.54 | $22.54 | 477,100 | — | — |
| 2013-03-11 | $22.96 | $22.96 | 251,200 | — | — |
| 2013-03-08 | $23.06 | $23.06 | 344,700 | — | — |
| 2013-03-07 | $22.00 | $22.00 | 932,100 | — | — |
| 2013-03-06 | $23.10 | $23.10 | 492,900 | — | — |
| 2013-03-05 | $23.77 | $23.77 | 518,600 | — | — |
| 2013-03-04 | $22.63 | $22.63 | 372,600 | — | — |
| 2013-03-01 | $22.73 | $22.73 | 329,400 | — | — |
| 2013-02-28 | $22.90 | $22.90 | 197,800 | — | — |
| 2013-02-27 | $22.88 | $22.88 | 251,700 | — | — |
| 2013-02-26 | $22.46 | $22.46 | 319,800 | — | — |
| 2013-02-25 | $22.00 | $22.00 | 248,400 | — | — |
| 2013-02-22 | $22.75 | $22.75 | 261,400 | — | — |
| 2013-02-21 | $23.01 | $23.01 | 388,600 | — | — |
| 2013-02-20 | $23.65 | $23.65 | 397,700 | — | — |
| 2013-02-19 | $23.94 | $23.94 | 398,800 | — | — |
| 2013-02-15 | $22.88 | $22.88 | 468,800 | — | — |
| 2013-02-14 | $23.19 | $23.19 | 271,400 | — | — |
| 2013-02-13 | $23.09 | $23.09 | 443,800 | — | — |
| 2013-02-12 | $23.12 | $23.12 | 334,100 | — | — |
| 2013-02-11 | $23.19 | $23.19 | 390,700 | — | — |
| 2013-02-08 | $23.28 | $23.28 | 617,300 | — | — |
| 2013-02-07 | $22.92 | $22.92 | 1,073,300 | — | — |
| 2013-02-06 | $22.15 | $22.15 | 566,400 | — | — |
| 2013-02-05 | $21.13 | $21.13 | 382,500 | — | — |
| 2013-02-04 | $20.55 | $20.55 | 291,900 | — | — |
| 2013-02-01 | $21.11 | $21.11 | 327,400 | — | — |
| 2013-01-31 | $21.10 | $21.10 | 609,200 | — | — |
| 2013-01-30 | $21.04 | $21.04 | 498,400 | — | — |
| 2013-01-29 | $22.13 | $22.13 | 737,700 | — | — |
| 2013-01-28 | $22.60 | $22.60 | 809,600 | — | — |
| 2013-01-25 | $21.56 | $21.56 | 705,900 | — | — |
| 2013-01-24 | $20.75 | $20.75 | 326,000 | — | — |
| 2013-01-23 | $20.91 | $20.91 | 252,700 | — | — |
| 2013-01-22 | $21.33 | $21.33 | 313,500 | — | — |
| 2013-01-18 | $21.18 | $21.18 | 205,100 | — | — |
| 2013-01-17 | $21.35 | $21.35 | 371,700 | — | — |
| 2013-01-16 | $21.06 | $21.06 | 402,900 | — | — |
| 2013-01-15 | $20.94 | $20.94 | 561,300 | — | — |
| 2013-01-14 | $20.19 | $20.19 | 523,400 | — | — |
| 2013-01-11 | $20.22 | $20.22 | 356,100 | — | — |
| 2013-01-10 | $20.24 | $20.24 | 390,600 | — | — |
| 2013-01-09 | $20.42 | $20.42 | 436,800 | — | — |
| 2013-01-08 | $21.12 | $21.12 | 342,600 | — | — |
| 2013-01-07 | $20.98 | $20.98 | 516,900 | — | — |
| 2013-01-04 | $21.48 | $21.48 | 544,700 | — | — |
| 2013-01-03 | $21.22 | $21.22 | 963,400 | — | — |
| 2013-01-02 | $19.50 | $19.50 | 917,500 | — | — |