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
- 1980-03-17 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 | $28.59 | $62.07 | 185,500 | — | — |
| 2013-12-30 | $28.81 | $62.55 | 163,300 | — | — |
| 2013-12-27 | $28.66 | $61.88 | 161,900 | — | — |
| 2013-12-26 | $28.49 | $61.52 | 160,100 | — | — |
| 2013-12-24 | $28.58 | $61.71 | 78,500 | — | — |
| 2013-12-23 | $28.29 | $61.09 | 197,300 | — | — |
| 2013-12-20 | $28.06 | $60.59 | 865,200 | — | — |
| 2013-12-19 | $27.50 | $59.38 | 251,100 | — | — |
| 2013-12-18 | $27.60 | $59.60 | 250,400 | — | — |
| 2013-12-17 | $27.40 | $59.16 | 119,600 | — | — |
| 2013-12-16 | $27.83 | $60.09 | 171,700 | — | — |
| 2013-12-13 | $27.58 | $59.55 | 355,600 | — | — |
| 2013-12-12 | $27.74 | $59.90 | 276,300 | — | — |
| 2013-12-11 | $27.05 | $58.41 | 347,100 | — | — |
| 2013-12-10 | $26.79 | $57.85 | 541,800 | — | — |
| 2013-12-09 | $27.75 | $59.92 | 318,300 | — | — |
| 2013-12-06 | $27.81 | $60.05 | 395,900 | — | — |
| 2013-12-05 | $27.60 | $59.60 | 151,900 | — | — |
| 2013-12-04 | $27.39 | $59.14 | 179,900 | — | — |
| 2013-12-03 | $27.49 | $59.36 | 362,600 | — | — |
| 2013-12-02 | $27.75 | $59.92 | 165,200 | — | — |
| 2013-11-29 | $27.81 | $60.05 | 118,700 | — | — |
| 2013-11-27 | $27.95 | $60.35 | 152,800 | — | — |
| 2013-11-26 | $27.92 | $60.29 | 207,200 | — | — |
| 2013-11-25 | $27.93 | $60.31 | 128,800 | — | — |
| 2013-11-22 | $27.88 | $60.20 | 145,100 | — | — |
| 2013-11-21 | $27.74 | $59.90 | 164,000 | — | — |
| 2013-11-20 | $27.49 | $59.36 | 95,600 | — | — |
| 2013-11-19 | $27.52 | $59.42 | 140,300 | — | — |
| 2013-11-18 | $27.92 | $60.29 | 207,400 | — | — |
| 2013-11-15 | $28.05 | $60.57 | 203,300 | — | — |
| 2013-11-14 | $27.98 | $60.42 | 99,300 | — | — |
| 2013-11-13 | $27.87 | $60.18 | 134,600 | — | — |
| 2013-11-12 | $27.68 | $59.77 | 76,900 | — | — |
| 2013-11-11 | $27.56 | $59.51 | 187,600 | — | — |
| 2013-11-08 | $27.88 | $60.20 | 194,700 | — | — |
| 2013-11-07 | $27.30 | $58.95 | 180,500 | — | — |
| 2013-11-06 | $27.61 | $59.62 | 121,400 | — | — |
| 2013-11-05 | $27.69 | $59.79 | 240,000 | — | — |
| 2013-11-04 | $27.74 | $59.90 | 301,700 | — | — |
| 2013-11-01 | $27.74 | $59.90 | 367,800 | — | — |
| 2013-10-31 | $27.51 | $59.40 | 252,100 | — | — |
| 2013-10-30 | $27.40 | $59.16 | 327,700 | — | — |
| 2013-10-29 | $28.12 | $60.72 | 229,600 | — | — |
| 2013-10-28 | $28.40 | $61.32 | 125,700 | — | — |
| 2013-10-25 | $28.52 | $61.58 | 142,200 | — | — |
| 2013-10-24 | $28.63 | $61.82 | 196,700 | — | — |
| 2013-10-23 | $28.82 | $62.23 | 633,300 | — | — |
| 2013-10-22 | $28.99 | $62.60 | 379,600 | — | — |
| 2013-10-21 | $28.45 | $61.43 | 295,500 | — | — |
| 2013-10-18 | $28.06 | $60.59 | 366,700 | — | — |
| 2013-10-17 | $27.37 | $59.10 | 284,600 | — | — |
| 2013-10-16 | $27.01 | $58.32 | 264,100 | — | — |
| 2013-10-15 | $27.02 | $58.34 | 212,600 | — | — |
| 2013-10-14 | $27.32 | $58.99 | 238,900 | — | — |
| 2013-10-11 | $27.17 | $58.67 | 201,800 | — | — |
| 2013-10-10 | $26.89 | $58.06 | 205,000 | — | — |
| 2013-10-09 | $25.85 | $55.82 | 170,900 | — | — |
| 2013-10-08 | $25.90 | $55.92 | 164,100 | — | — |
| 2013-10-07 | $25.98 | $56.10 | 122,200 | — | — |
| 2013-10-04 | $26.35 | $56.90 | 62,100 | — | — |
| 2013-10-03 | $26.35 | $56.90 | 207,800 | — | — |
| 2013-10-02 | $26.45 | $57.11 | 148,800 | — | — |
| 2013-10-01 | $26.79 | $57.85 | 137,000 | — | — |
| 2013-09-30 | $26.62 | $57.16 | 179,300 | — | — |
| 2013-09-27 | $26.55 | $57.01 | 147,200 | — | — |
| 2013-09-26 | $26.50 | $56.90 | 143,700 | — | — |
| 2013-09-25 | $26.34 | $56.55 | 161,700 | — | — |
| 2013-09-24 | $26.46 | $56.81 | 219,300 | — | — |
| 2013-09-23 | $26.52 | $56.94 | 253,300 | — | — |
| 2013-09-20 | $26.19 | $56.23 | 449,600 | — | — |
| 2013-09-19 | $26.05 | $55.93 | 146,100 | — | — |
| 2013-09-18 | $26.03 | $55.89 | 230,100 | — | — |
| 2013-09-17 | $25.98 | $55.78 | 164,500 | — | — |
| 2013-09-16 | $25.86 | $55.52 | 166,100 | — | — |
| 2013-09-13 | $25.72 | $55.22 | 126,500 | — | — |
| 2013-09-12 | $25.66 | $55.09 | 108,800 | — | — |
| 2013-09-11 | $25.63 | $55.03 | 187,400 | — | — |
| 2013-09-10 | $25.66 | $55.09 | 167,700 | — | — |
| 2013-09-09 | $25.67 | $55.12 | 146,500 | — | — |
| 2013-09-06 | $25.30 | $54.32 | 204,300 | — | — |
| 2013-09-05 | $25.60 | $54.97 | 155,800 | — | — |
| 2013-09-04 | $25.56 | $54.88 | 348,700 | — | — |
| 2013-09-03 | $24.59 | $52.80 | 180,500 | — | — |
| 2013-08-30 | $24.15 | $51.85 | 122,200 | — | — |
| 2013-08-29 | $24.81 | $53.27 | 87,000 | — | — |
| 2013-08-28 | $24.62 | $52.86 | 108,100 | — | — |
| 2013-08-27 | $25.03 | $53.74 | 167,800 | — | — |
| 2013-08-26 | $25.62 | $55.01 | 101,500 | — | — |
| 2013-08-23 | $25.82 | $55.44 | 100,900 | — | — |
| 2013-08-22 | $25.41 | $54.56 | 79,600 | — | — |
| 2013-08-21 | $25.13 | $53.96 | 105,600 | — | — |
| 2013-08-20 | $25.55 | $54.86 | 70,300 | — | — |
| 2013-08-19 | $25.19 | $54.09 | 174,300 | — | — |
| 2013-08-16 | $25.17 | $54.04 | 103,600 | — | — |
| 2013-08-15 | $25.13 | $53.96 | 122,600 | — | — |
| 2013-08-14 | $25.80 | $55.39 | 94,100 | — | — |
| 2013-08-13 | $26.00 | $55.82 | 191,100 | — | — |
| 2013-08-12 | $25.97 | $55.76 | 82,500 | — | — |
| 2013-08-09 | $25.82 | $55.44 | 69,000 | — | — |
| 2013-08-08 | $25.78 | $55.35 | 84,500 | — | — |
| 2013-08-07 | $25.84 | $55.48 | 67,400 | — | — |
| 2013-08-06 | $26.00 | $55.82 | 76,100 | — | — |
| 2013-08-05 | $26.16 | $56.17 | 92,400 | — | — |
| 2013-08-02 | $26.01 | $55.85 | 75,500 | — | — |
| 2013-08-01 | $26.14 | $56.13 | 109,500 | — | — |
| 2013-07-31 | $25.90 | $55.61 | 159,800 | — | — |
| 2013-07-30 | $25.77 | $55.33 | 142,000 | — | — |
| 2013-07-29 | $25.39 | $54.51 | 124,500 | — | — |
| 2013-07-26 | $25.76 | $55.31 | 128,500 | — | — |
| 2013-07-25 | $26.08 | $56.00 | 183,000 | — | — |
| 2013-07-24 | $25.86 | $55.52 | 223,600 | — | — |
| 2013-07-23 | $26.17 | $56.19 | 174,300 | — | — |
| 2013-07-22 | $26.19 | $56.23 | 206,100 | — | — |
| 2013-07-19 | $26.60 | $57.11 | 353,800 | — | — |
| 2013-07-18 | $26.12 | $56.08 | 270,700 | — | — |
| 2013-07-17 | $25.71 | $55.20 | 209,200 | — | — |
| 2013-07-16 | $25.38 | $54.49 | 147,300 | — | — |
| 2013-07-15 | $25.58 | $54.92 | 124,600 | — | — |
| 2013-07-12 | $25.45 | $54.64 | 148,200 | — | — |
| 2013-07-11 | $25.18 | $54.06 | 211,900 | — | — |
| 2013-07-10 | $24.88 | $53.42 | 223,000 | — | — |
| 2013-07-09 | $24.75 | $53.14 | 276,500 | — | — |
| 2013-07-08 | $24.75 | $53.14 | 252,700 | — | — |
| 2013-07-05 | $24.59 | $52.80 | 265,800 | — | — |
| 2013-07-03 | $24.26 | $52.09 | 234,400 | — | — |
| 2013-07-02 | $24.44 | $52.47 | 133,800 | — | — |
| 2013-07-01 | $24.73 | $52.78 | 212,900 | — | — |
| 2013-06-28 | $24.51 | $52.31 | 458,400 | — | — |
| 2013-06-27 | $24.64 | $52.58 | 202,300 | — | — |
| 2013-06-26 | $24.23 | $51.71 | 133,200 | — | — |
| 2013-06-25 | $24.10 | $51.43 | 219,900 | — | — |
| 2013-06-24 | $23.85 | $50.90 | 169,700 | — | — |
| 2013-06-21 | $24.10 | $51.43 | 313,500 | — | — |
| 2013-06-20 | $24.19 | $51.62 | 198,300 | — | — |
| 2013-06-19 | $24.29 | $51.84 | 151,200 | — | — |
| 2013-06-18 | $24.79 | $52.90 | 167,600 | — | — |
| 2013-06-17 | $24.74 | $52.80 | 170,700 | — | — |
| 2013-06-14 | $24.14 | $51.52 | 190,300 | — | — |
| 2013-06-13 | $24.50 | $52.28 | 164,000 | — | — |
| 2013-06-12 | $24.62 | $52.54 | 78,800 | — | — |
| 2013-06-11 | $24.86 | $53.05 | 167,900 | — | — |
| 2013-06-10 | $24.91 | $53.16 | 292,300 | — | — |
| 2013-06-07 | $24.66 | $52.63 | 198,300 | — | — |
| 2013-06-06 | $24.64 | $52.58 | 309,800 | — | — |
| 2013-06-05 | $25.16 | $53.69 | 289,700 | — | — |
| 2013-06-04 | $25.44 | $54.29 | 816,500 | — | — |
| 2013-06-03 | $24.60 | $52.50 | 447,400 | — | — |
| 2013-05-31 | $24.18 | $51.60 | 348,700 | — | — |
| 2013-05-30 | $24.05 | $51.32 | 188,100 | — | — |
| 2013-05-29 | $23.90 | $51.00 | 122,100 | — | — |
| 2013-05-28 | $24.04 | $51.30 | 248,000 | — | — |
| 2013-05-24 | $23.50 | $50.15 | 94,000 | — | — |
| 2013-05-23 | $23.40 | $49.94 | 95,000 | — | — |
| 2013-05-22 | $23.26 | $49.64 | 219,300 | — | — |
| 2013-05-21 | $23.25 | $49.62 | 222,600 | — | — |
| 2013-05-20 | $23.29 | $49.70 | 211,000 | — | — |
| 2013-05-17 | $23.29 | $49.70 | 256,100 | — | — |
| 2013-05-16 | $22.80 | $48.66 | 123,500 | — | — |
| 2013-05-15 | $22.77 | $48.59 | 160,700 | — | — |
| 2013-05-14 | $22.52 | $48.06 | 264,300 | — | — |
| 2013-05-13 | $22.31 | $47.61 | 186,500 | — | — |
| 2013-05-10 | $22.40 | $47.80 | 203,500 | — | — |
| 2013-05-09 | $22.19 | $47.36 | 331,800 | — | — |
| 2013-05-08 | $22.41 | $47.82 | 352,200 | — | — |
| 2013-05-07 | $22.50 | $48.02 | 359,000 | — | — |
| 2013-05-06 | $22.41 | $47.82 | 259,600 | — | — |
| 2013-05-03 | $22.64 | $48.32 | 482,100 | — | — |
| 2013-05-02 | $22.18 | $47.33 | 243,400 | — | — |
| 2013-05-01 | $22.18 | $47.33 | 374,900 | — | — |
| 2013-04-30 | $22.55 | $48.12 | 315,700 | — | — |
| 2013-04-29 | $22.54 | $48.10 | 352,500 | — | — |
| 2013-04-26 | $21.92 | $46.78 | 371,500 | — | — |
| 2013-04-25 | $21.77 | $46.46 | 275,200 | — | — |
| 2013-04-24 | $21.15 | $45.14 | 199,200 | — | — |
| 2013-04-23 | $20.90 | $44.60 | 163,300 | — | — |
| 2013-04-22 | $20.62 | $44.00 | 197,900 | — | — |
| 2013-04-19 | $20.46 | $43.66 | 221,200 | — | — |
| 2013-04-18 | $20.46 | $43.66 | 267,400 | — | — |
| 2013-04-17 | $20.59 | $43.94 | 310,200 | — | — |
| 2013-04-16 | $20.89 | $44.58 | 236,800 | — | — |
| 2013-04-15 | $20.70 | $44.18 | 258,100 | — | — |
| 2013-04-12 | $21.45 | $45.78 | 153,300 | — | — |
| 2013-04-11 | $21.53 | $45.95 | 215,000 | — | — |
| 2013-04-10 | $21.73 | $46.37 | 164,800 | — | — |
| 2013-04-09 | $21.35 | $45.56 | 219,900 | — | — |
| 2013-04-08 | $21.30 | $45.46 | 101,800 | — | — |
| 2013-04-05 | $21.34 | $45.54 | 184,100 | — | — |
| 2013-04-04 | $21.52 | $45.93 | 132,200 | — | — |
| 2013-04-03 | $21.59 | $46.07 | 208,100 | — | — |
| 2013-04-02 | $21.75 | $46.42 | 164,500 | — | — |
| 2013-04-01 | $21.81 | $46.22 | 277,500 | — | — |
| 2013-03-28 | $22.24 | $47.14 | 162,500 | — | — |
| 2013-03-27 | $21.98 | $46.58 | 98,600 | — | — |
| 2013-03-26 | $22.14 | $46.92 | 179,800 | — | — |
| 2013-03-25 | $22.04 | $46.71 | 132,600 | — | — |
| 2013-03-22 | $21.94 | $46.50 | 150,600 | — | — |
| 2013-03-21 | $22.08 | $46.80 | 159,100 | — | — |
| 2013-03-20 | $22.17 | $46.99 | 186,500 | — | — |
| 2013-03-19 | $22.01 | $46.65 | 152,700 | — | — |
| 2013-03-18 | $22.01 | $46.65 | 229,500 | — | — |
| 2013-03-15 | $22.06 | $46.75 | 504,600 | — | — |
| 2013-03-14 | $22.04 | $46.71 | 328,000 | — | — |
| 2013-03-13 | $21.96 | $46.54 | 437,000 | — | — |
| 2013-03-12 | $21.72 | $46.03 | 317,500 | — | — |
| 2013-03-11 | $21.83 | $46.27 | 326,100 | — | — |
| 2013-03-08 | $21.89 | $46.39 | 256,400 | — | — |
| 2013-03-07 | $21.98 | $46.58 | 201,200 | — | — |
| 2013-03-06 | $21.95 | $46.52 | 239,400 | — | — |
| 2013-03-05 | $22.04 | $46.71 | 1,019,800 | — | — |
| 2013-03-04 | $22.74 | $48.19 | 370,200 | — | — |
| 2013-03-01 | $22.73 | $48.17 | 182,600 | — | — |
| 2013-02-28 | $22.70 | $48.11 | 233,900 | — | — |
| 2013-02-27 | $22.71 | $48.13 | 243,600 | — | — |
| 2013-02-26 | $22.73 | $48.17 | 184,100 | — | — |
| 2013-02-25 | $22.43 | $47.54 | 224,200 | — | — |
| 2013-02-22 | $23.08 | $48.92 | 157,900 | — | — |
| 2013-02-21 | $22.86 | $48.45 | 186,100 | — | — |
| 2013-02-20 | $23.01 | $48.77 | 299,400 | — | — |
| 2013-02-19 | $23.43 | $49.66 | 299,100 | — | — |
| 2013-02-15 | $23.10 | $48.96 | 319,700 | — | — |
| 2013-02-14 | $22.76 | $48.24 | 204,400 | — | — |
| 2013-02-13 | $22.56 | $47.81 | 203,500 | — | — |
| 2013-02-12 | $22.14 | $46.92 | 114,000 | — | — |
| 2013-02-11 | $22.06 | $46.75 | 78,000 | — | — |
| 2013-02-08 | $22.08 | $46.80 | 269,800 | — | — |
| 2013-02-07 | $22.00 | $46.63 | 594,000 | — | — |
| 2013-02-06 | $22.04 | $46.71 | 132,700 | — | — |
| 2013-02-05 | $21.94 | $46.50 | 159,000 | — | — |
| 2013-02-04 | $21.76 | $46.12 | 242,500 | — | — |
| 2013-02-01 | $22.15 | $46.94 | 250,200 | — | — |
| 2013-01-31 | $21.92 | $46.46 | 346,400 | — | — |
| 2013-01-30 | $21.75 | $46.10 | 443,600 | — | — |
| 2013-01-29 | $21.90 | $46.41 | 284,300 | — | — |
| 2013-01-28 | $21.85 | $46.31 | 316,800 | — | — |
| 2013-01-25 | $21.77 | $46.14 | 479,100 | — | — |
| 2013-01-24 | $21.44 | $45.44 | 351,100 | — | — |
| 2013-01-23 | $21.01 | $44.53 | 222,700 | — | — |
| 2013-01-22 | $20.96 | $44.42 | 213,900 | — | — |
| 2013-01-18 | $20.97 | $44.44 | 230,100 | — | — |
| 2013-01-17 | $20.74 | $43.96 | 583,600 | — | — |
| 2013-01-16 | $20.51 | $43.47 | 295,100 | — | — |
| 2013-01-15 | $20.49 | $43.43 | 253,900 | — | — |
| 2013-01-14 | $20.51 | $43.47 | 374,200 | — | — |
| 2013-01-11 | $20.51 | $43.47 | 714,100 | — | — |
| 2013-01-10 | $20.49 | $43.43 | 153,900 | — | — |
| 2013-01-09 | $20.51 | $43.47 | 155,900 | — | — |
| 2013-01-08 | $20.51 | $43.47 | 167,000 | — | — |
| 2013-01-07 | $20.52 | $43.49 | 281,800 | — | — |
| 2013-01-04 | $20.76 | $44.00 | 152,400 | — | — |
| 2013-01-03 | $20.51 | $43.47 | 156,500 | — | — |
| 2013-01-02 | $20.39 | $43.21 | 451,000 | — | — |