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
- 2007-05-10 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 | $29.43 | $29.43 | 508,300 | — | — |
| 2013-12-30 | $29.27 | $29.27 | 460,600 | — | — |
| 2013-12-27 | $29.51 | $29.51 | 176,400 | — | — |
| 2013-12-26 | $29.38 | $29.38 | 249,500 | — | — |
| 2013-12-24 | $29.42 | $29.42 | 160,800 | — | — |
| 2013-12-23 | $29.29 | $29.29 | 359,000 | — | — |
| 2013-12-20 | $29.07 | $29.07 | 913,400 | — | — |
| 2013-12-19 | $28.77 | $28.77 | 911,000 | — | — |
| 2013-12-18 | $28.20 | $28.20 | 668,800 | — | — |
| 2013-12-17 | $27.84 | $27.84 | 786,900 | — | — |
| 2013-12-16 | $28.28 | $28.28 | 759,100 | — | — |
| 2013-12-13 | $27.47 | $27.47 | 963,200 | — | — |
| 2013-12-12 | $27.80 | $27.80 | 751,800 | — | — |
| 2013-12-11 | $27.73 | $27.73 | 796,300 | — | — |
| 2013-12-10 | $28.58 | $28.58 | 633,000 | — | — |
| 2013-12-09 | $28.75 | $28.75 | 358,800 | — | — |
| 2013-12-06 | $29.04 | $29.04 | 332,100 | — | — |
| 2013-12-05 | $28.54 | $28.54 | 446,800 | — | — |
| 2013-12-04 | $28.64 | $28.64 | 439,000 | — | — |
| 2013-12-03 | $28.97 | $28.97 | 607,700 | — | — |
| 2013-12-02 | $29.06 | $29.06 | 668,200 | — | — |
| 2013-11-29 | $29.06 | $29.06 | 258,400 | — | — |
| 2013-11-27 | $29.12 | $29.12 | 521,600 | — | — |
| 2013-11-26 | $29.12 | $29.12 | 580,700 | — | — |
| 2013-11-25 | $29.15 | $29.15 | 289,900 | — | — |
| 2013-11-22 | $29.35 | $29.35 | 334,100 | — | — |
| 2013-11-21 | $29.50 | $29.50 | 390,900 | — | — |
| 2013-11-20 | $29.22 | $29.22 | 549,400 | — | — |
| 2013-11-19 | $29.24 | $29.24 | 436,900 | — | — |
| 2013-11-18 | $29.85 | $29.85 | 951,100 | — | — |
| 2013-11-15 | $29.86 | $29.86 | 618,500 | — | — |
| 2013-11-14 | $29.46 | $29.46 | 784,600 | — | — |
| 2013-11-13 | $28.95 | $28.95 | 947,600 | — | — |
| 2013-11-12 | $28.96 | $28.96 | 1,787,700 | — | — |
| 2013-11-11 | $31.30 | $31.30 | 773,600 | — | — |
| 2013-11-08 | $30.78 | $30.78 | 979,800 | — | — |
| 2013-11-07 | $30.89 | $30.89 | 591,000 | — | — |
| 2013-11-06 | $31.68 | $31.68 | 491,600 | — | — |
| 2013-11-05 | $31.61 | $31.61 | 558,400 | — | — |
| 2013-11-04 | $32.08 | $32.08 | 451,600 | — | — |
| 2013-11-01 | $31.94 | $31.94 | 457,700 | — | — |
| 2013-10-31 | $31.78 | $31.78 | 429,200 | — | — |
| 2013-10-30 | $32.11 | $32.11 | 507,300 | — | — |
| 2013-10-29 | $32.12 | $32.12 | 626,300 | — | — |
| 2013-10-28 | $31.98 | $31.98 | 585,400 | — | — |
| 2013-10-25 | $32.11 | $32.11 | 775,200 | — | — |
| 2013-10-24 | $31.98 | $31.98 | 943,900 | — | — |
| 2013-10-23 | $32.20 | $32.20 | 430,400 | — | — |
| 2013-10-22 | $32.54 | $32.54 | 502,400 | — | — |
| 2013-10-21 | $32.69 | $32.69 | 458,200 | — | — |
| 2013-10-18 | $32.53 | $32.53 | 467,500 | — | — |
| 2013-10-17 | $32.46 | $32.46 | 559,000 | — | — |
| 2013-10-16 | $31.67 | $31.67 | 403,100 | — | — |
| 2013-10-15 | $31.18 | $31.18 | 617,700 | — | — |
| 2013-10-14 | $31.47 | $31.47 | 555,700 | — | — |
| 2013-10-11 | $31.14 | $31.14 | 1,095,800 | — | — |
| 2013-10-10 | $30.99 | $30.99 | 1,086,100 | — | — |
| 2013-10-09 | $30.78 | $30.78 | 701,900 | — | — |
| 2013-10-08 | $30.59 | $30.59 | 402,700 | — | — |
| 2013-10-07 | $31.06 | $31.06 | 416,200 | — | — |
| 2013-10-04 | $31.57 | $31.57 | 412,100 | — | — |
| 2013-10-03 | $31.32 | $31.32 | 587,500 | — | — |
| 2013-10-02 | $31.87 | $31.87 | 517,900 | — | — |
| 2013-10-01 | $32.21 | $32.21 | 1,048,300 | — | — |
| 2013-09-30 | $31.27 | $31.27 | 687,600 | — | — |
| 2013-09-27 | $31.22 | $31.22 | 471,900 | — | — |
| 2013-09-26 | $31.57 | $31.57 | 339,200 | — | — |
| 2013-09-25 | $31.35 | $31.35 | 476,700 | — | — |
| 2013-09-24 | $31.30 | $31.30 | 719,100 | — | — |
| 2013-09-23 | $30.78 | $30.78 | 841,400 | — | — |
| 2013-09-20 | $30.64 | $30.64 | 1,185,300 | — | — |
| 2013-09-19 | $30.69 | $30.69 | 693,400 | — | — |
| 2013-09-18 | $30.65 | $30.65 | 608,500 | — | — |
| 2013-09-17 | $30.38 | $30.38 | 594,100 | — | — |
| 2013-09-16 | $30.26 | $30.26 | 708,300 | — | — |
| 2013-09-13 | $29.81 | $29.81 | 432,600 | — | — |
| 2013-09-12 | $29.74 | $29.74 | 400,300 | — | — |
| 2013-09-11 | $29.86 | $29.86 | 543,900 | — | — |
| 2013-09-10 | $29.77 | $29.77 | 545,800 | — | — |
| 2013-09-09 | $29.38 | $29.38 | 491,600 | — | — |
| 2013-09-06 | $28.99 | $28.99 | 445,300 | — | — |
| 2013-09-05 | $29.21 | $29.21 | 448,800 | — | — |
| 2013-09-04 | $28.81 | $28.81 | 907,100 | — | — |
| 2013-09-03 | $28.63 | $28.63 | 2,119,200 | — | — |
| 2013-08-30 | $29.13 | $29.13 | 524,300 | — | — |
| 2013-08-29 | $30.02 | $30.02 | 464,900 | — | — |
| 2013-08-28 | $30.00 | $30.00 | 403,700 | — | — |
| 2013-08-27 | $29.79 | $29.79 | 480,600 | — | — |
| 2013-08-26 | $30.66 | $30.66 | 444,700 | — | — |
| 2013-08-23 | $30.74 | $30.74 | 564,800 | — | — |
| 2013-08-22 | $30.82 | $30.82 | 510,300 | — | — |
| 2013-08-21 | $30.19 | $30.19 | 686,900 | — | — |
| 2013-08-20 | $29.87 | $29.87 | 782,300 | — | — |
| 2013-08-19 | $29.18 | $29.18 | 504,800 | — | — |
| 2013-08-16 | $29.73 | $29.73 | 524,100 | — | — |
| 2013-08-15 | $29.56 | $29.56 | 570,700 | — | — |
| 2013-08-14 | $29.88 | $29.88 | 316,000 | — | — |
| 2013-08-13 | $30.00 | $30.00 | 614,600 | — | — |
| 2013-08-12 | $30.00 | $30.00 | 756,400 | — | — |
| 2013-08-09 | $30.06 | $30.06 | 724,000 | — | — |
| 2013-08-08 | $30.00 | $30.00 | 922,200 | — | — |
| 2013-08-07 | $29.49 | $29.49 | 1,178,100 | — | — |
| 2013-08-06 | $29.36 | $29.36 | 3,577,200 | — | — |
| 2013-08-05 | $35.20 | $35.20 | 1,302,400 | — | — |
| 2013-08-02 | $34.92 | $34.92 | 503,600 | — | — |
| 2013-08-01 | $35.06 | $35.06 | 1,142,700 | — | — |
| 2013-07-31 | $33.90 | $33.90 | 493,500 | — | — |
| 2013-07-30 | $33.38 | $33.38 | 1,014,100 | — | — |
| 2013-07-29 | $33.00 | $33.00 | 370,200 | — | — |
| 2013-07-26 | $33.58 | $33.58 | 321,400 | — | — |
| 2013-07-25 | $34.14 | $34.14 | 468,200 | — | — |
| 2013-07-24 | $34.34 | $34.34 | 642,700 | — | — |
| 2013-07-23 | $34.44 | $34.44 | 566,800 | — | — |
| 2013-07-22 | $34.42 | $34.42 | 553,200 | — | — |
| 2013-07-19 | $34.05 | $34.05 | 735,200 | — | — |
| 2013-07-18 | $33.79 | $33.79 | 832,100 | — | — |
| 2013-07-17 | $33.11 | $33.11 | 627,000 | — | — |
| 2013-07-16 | $32.44 | $32.44 | 500,100 | — | — |
| 2013-07-15 | $32.72 | $32.72 | 437,600 | — | — |
| 2013-07-12 | $32.51 | $32.51 | 406,800 | — | — |
| 2013-07-11 | $32.53 | $32.53 | 421,600 | — | — |
| 2013-07-10 | $32.24 | $32.24 | 432,600 | — | — |
| 2013-07-09 | $32.37 | $32.37 | 879,300 | — | — |
| 2013-07-08 | $31.66 | $31.66 | 248,100 | — | — |
| 2013-07-05 | $31.90 | $31.90 | 461,000 | — | — |
| 2013-07-03 | $31.53 | $31.53 | 584,100 | — | — |
| 2013-07-02 | $31.56 | $31.56 | 540,900 | — | — |
| 2013-07-01 | $31.69 | $31.69 | 818,000 | — | — |
| 2013-06-28 | $31.79 | $31.79 | 1,340,300 | — | — |
| 2013-06-27 | $31.58 | $31.58 | 860,800 | — | — |
| 2013-06-26 | $30.79 | $30.79 | 919,100 | — | — |
| 2013-06-25 | $30.42 | $30.42 | 993,200 | — | — |
| 2013-06-24 | $29.57 | $29.57 | 716,500 | — | — |
| 2013-06-21 | $29.87 | $29.87 | 1,189,700 | — | — |
| 2013-06-20 | $30.28 | $30.28 | 983,300 | — | — |
| 2013-06-19 | $31.41 | $31.41 | 1,327,700 | — | — |
| 2013-06-18 | $31.28 | $31.28 | 539,500 | — | — |
| 2013-06-17 | $30.78 | $30.78 | 471,400 | — | — |
| 2013-06-14 | $30.57 | $30.57 | 407,300 | — | — |
| 2013-06-13 | $30.61 | $30.61 | 457,700 | — | — |
| 2013-06-12 | $30.10 | $30.10 | 288,500 | — | — |
| 2013-06-11 | $30.42 | $30.42 | 441,200 | — | — |
| 2013-06-10 | $30.98 | $30.98 | 404,800 | — | — |
| 2013-06-07 | $31.00 | $31.00 | 548,200 | — | — |
| 2013-06-06 | $30.45 | $30.45 | 483,500 | — | — |
| 2013-06-05 | $30.03 | $30.03 | 503,900 | — | — |
| 2013-06-04 | $30.30 | $30.30 | 532,900 | — | — |
| 2013-06-03 | $30.50 | $30.50 | 627,600 | — | — |
| 2013-05-31 | $30.79 | $30.79 | 366,700 | — | — |
| 2013-05-30 | $30.99 | $30.99 | 326,500 | — | — |
| 2013-05-29 | $30.60 | $30.60 | 537,000 | — | — |
| 2013-05-28 | $30.85 | $30.85 | 407,100 | — | — |
| 2013-05-24 | $30.47 | $30.47 | 458,000 | — | — |
| 2013-05-23 | $31.03 | $31.03 | 443,200 | — | — |
| 2013-05-22 | $30.93 | $30.93 | 760,900 | — | — |
| 2013-05-21 | $32.01 | $32.01 | 807,800 | — | — |
| 2013-05-20 | $31.67 | $31.67 | 721,800 | — | — |
| 2013-05-17 | $31.40 | $31.40 | 654,000 | — | — |
| 2013-05-16 | $30.88 | $30.88 | 637,400 | — | — |
| 2013-05-15 | $31.10 | $31.10 | 1,009,000 | — | — |
| 2013-05-14 | $30.94 | $30.94 | 534,900 | — | — |
| 2013-05-13 | $30.27 | $30.27 | 653,600 | — | — |
| 2013-05-10 | $30.58 | $30.58 | 684,500 | — | — |
| 2013-05-09 | $30.13 | $30.13 | 631,300 | — | — |
| 2013-05-08 | $29.90 | $29.90 | 749,900 | — | — |
| 2013-05-07 | $30.07 | $30.07 | 1,045,200 | — | — |
| 2013-05-06 | $29.65 | $29.65 | 883,300 | — | — |
| 2013-05-03 | $29.84 | $29.84 | 667,400 | — | — |
| 2013-05-02 | $29.16 | $29.16 | 460,600 | — | — |
| 2013-05-01 | $28.53 | $28.53 | 700,000 | — | — |
| 2013-04-30 | $29.07 | $29.07 | 743,300 | — | — |
| 2013-04-29 | $28.69 | $28.69 | 374,600 | — | — |
| 2013-04-26 | $28.32 | $28.32 | 400,100 | — | — |
| 2013-04-25 | $28.54 | $28.54 | 905,800 | — | — |
| 2013-04-24 | $29.11 | $29.11 | 552,400 | — | — |
| 2013-04-23 | $28.69 | $28.69 | 875,400 | — | — |
| 2013-04-22 | $28.59 | $28.59 | 842,500 | — | — |
| 2013-04-19 | $28.22 | $28.22 | 1,081,700 | — | — |
| 2013-04-18 | $28.22 | $28.22 | 932,400 | — | — |
| 2013-04-17 | $28.71 | $28.71 | 965,900 | — | — |
| 2013-04-16 | $29.20 | $29.20 | 1,238,000 | — | — |
| 2013-04-15 | $28.46 | $28.46 | 1,277,100 | — | — |
| 2013-04-12 | $30.69 | $30.69 | 738,400 | — | — |
| 2013-04-11 | $30.98 | $30.98 | 587,400 | — | — |
| 2013-04-10 | $30.82 | $30.82 | 1,202,900 | — | — |
| 2013-04-09 | $30.10 | $30.10 | 976,900 | — | — |
| 2013-04-08 | $30.34 | $30.34 | 719,400 | — | — |
| 2013-04-05 | $29.77 | $29.77 | 831,200 | — | — |
| 2013-04-04 | $30.15 | $30.15 | 499,600 | — | — |
| 2013-04-03 | $30.14 | $30.14 | 1,144,100 | — | — |
| 2013-04-02 | $31.49 | $31.49 | 695,600 | — | — |
| 2013-04-01 | $31.98 | $31.98 | 722,800 | — | — |
| 2013-03-28 | $32.80 | $32.80 | 458,100 | — | — |
| 2013-03-27 | $32.75 | $32.75 | 390,300 | — | — |
| 2013-03-26 | $32.85 | $32.85 | 403,400 | — | — |
| 2013-03-25 | $32.55 | $32.55 | 969,400 | — | — |
| 2013-03-22 | $32.95 | $32.95 | 584,400 | — | — |
| 2013-03-21 | $32.53 | $32.53 | 646,700 | — | — |
| 2013-03-20 | $32.77 | $32.77 | 743,600 | — | — |
| 2013-03-19 | $32.58 | $32.58 | 630,300 | — | — |
| 2013-03-18 | $32.31 | $32.31 | 607,100 | — | — |
| 2013-03-15 | $32.46 | $32.46 | 1,430,100 | — | — |
| 2013-03-14 | $32.49 | $32.49 | 1,147,700 | — | — |
| 2013-03-13 | $31.90 | $31.90 | 991,000 | — | — |
| 2013-03-12 | $31.41 | $31.41 | 942,100 | — | — |
| 2013-03-11 | $31.18 | $31.18 | 1,184,300 | — | — |
| 2013-03-08 | $31.37 | $31.37 | 934,400 | — | — |
| 2013-03-07 | $31.10 | $31.10 | 401,900 | — | — |
| 2013-03-06 | $31.02 | $31.02 | 573,800 | — | — |
| 2013-03-05 | $31.09 | $31.09 | 959,600 | — | — |
| 2013-03-04 | $30.34 | $30.34 | 904,500 | — | — |
| 2013-03-01 | $30.12 | $30.12 | 1,228,200 | — | — |
| 2013-02-28 | $30.31 | $30.31 | 698,200 | — | — |
| 2013-02-27 | $30.67 | $30.67 | 838,000 | — | — |
| 2013-02-26 | $30.20 | $30.20 | 1,119,400 | — | — |
| 2013-02-25 | $29.79 | $29.79 | 977,300 | — | — |
| 2013-02-22 | $30.77 | $30.77 | 1,122,000 | — | — |
| 2013-02-21 | $30.30 | $30.30 | 1,182,100 | — | — |
| 2013-02-20 | $30.69 | $30.69 | 1,160,800 | — | — |
| 2013-02-19 | $31.42 | $31.42 | 1,622,700 | — | — |
| 2013-02-15 | $30.97 | $30.97 | 1,960,500 | — | — |
| 2013-02-14 | $30.85 | $30.85 | 1,671,600 | — | — |
| 2013-02-13 | $30.04 | $30.04 | 2,086,400 | — | — |
| 2013-02-12 | $29.40 | $29.40 | 1,431,000 | — | — |
| 2013-02-11 | $28.61 | $28.61 | 1,545,600 | — | — |
| 2013-02-08 | $28.84 | $28.84 | 2,815,200 | — | — |
| 2013-02-07 | $27.95 | $27.95 | 1,910,100 | — | — |
| 2013-02-06 | $27.76 | $27.76 | 1,185,800 | — | — |
| 2013-02-05 | $27.26 | $27.26 | 2,563,100 | — | — |
| 2013-02-04 | $25.31 | $25.31 | 1,114,900 | — | — |
| 2013-02-01 | $25.67 | $25.67 | 565,200 | — | — |
| 2013-01-31 | $25.57 | $25.57 | 962,500 | — | — |
| 2013-01-30 | $25.57 | $25.57 | 628,500 | — | — |
| 2013-01-29 | $25.75 | $25.75 | 771,900 | — | — |
| 2013-01-28 | $25.80 | $25.80 | 751,200 | — | — |
| 2013-01-25 | $25.51 | $25.51 | 925,800 | — | — |
| 2013-01-24 | $25.49 | $25.49 | 559,800 | — | — |
| 2013-01-23 | $25.28 | $25.28 | 655,300 | — | — |
| 2013-01-22 | $25.46 | $25.46 | 894,100 | — | — |
| 2013-01-18 | $25.16 | $25.16 | 632,300 | — | — |
| 2013-01-17 | $25.05 | $25.05 | 664,800 | — | — |
| 2013-01-16 | $24.93 | $24.93 | 333,900 | — | — |
| 2013-01-15 | $25.22 | $25.22 | 611,700 | — | — |
| 2013-01-14 | $24.71 | $24.71 | 790,100 | — | — |
| 2013-01-11 | $24.88 | $24.88 | 544,700 | — | — |
| 2013-01-10 | $24.82 | $24.82 | 652,400 | — | — |
| 2013-01-09 | $24.72 | $24.72 | 646,600 | — | — |
| 2013-01-08 | $24.53 | $24.53 | 844,400 | — | — |
| 2013-01-07 | $24.28 | $24.28 | 508,900 | — | — |
| 2013-01-04 | $24.28 | $24.28 | 812,900 | — | — |
| 2013-01-03 | $24.31 | $24.31 | 545,900 | — | — |
| 2013-01-02 | $24.71 | $24.71 | 846,000 | — | — |