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
- 2002-01-22 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 | $31.25 | $32.49 | 2,466 | — | — |
| 2013-12-30 | $31.25 | $32.49 | 1,964 | — | — |
| 2013-12-27 | $31.25 | $32.49 | 1,310 | — | — |
| 2013-12-26 | $32.50 | $33.79 | 1,257 | — | — |
| 2013-12-24 | $31.25 | $32.49 | 934 | — | — |
| 2013-12-23 | $30.00 | $31.19 | 7,349 | — | — |
| 2013-12-20 | $32.50 | $33.79 | 1,185 | — | — |
| 2013-12-19 | $32.50 | $33.79 | 486 | — | — |
| 2013-12-18 | $32.50 | $33.79 | 791 | — | — |
| 2013-12-17 | $33.75 | $35.09 | 556 | — | — |
| 2013-12-16 | $33.75 | $35.09 | 1,213 | — | — |
| 2013-12-13 | $35.00 | $36.39 | 517 | — | — |
| 2013-12-12 | $35.00 | $36.39 | 618 | — | — |
| 2013-12-11 | $35.00 | $36.39 | 669 | — | — |
| 2013-12-10 | $35.00 | $36.39 | 725 | — | — |
| 2013-12-09 | $35.00 | $36.39 | 862 | — | — |
| 2013-12-06 | $35.00 | $36.39 | 1,504 | — | — |
| 2013-12-05 | $37.50 | $38.99 | 2,042 | — | — |
| 2013-12-04 | $37.50 | $38.99 | 853 | — | — |
| 2013-12-03 | $36.25 | $37.69 | 810 | — | — |
| 2013-12-02 | $37.50 | $38.99 | 1,364 | — | — |
| 2013-11-29 | $36.25 | $37.69 | 502 | — | — |
| 2013-11-27 | $35.00 | $36.39 | 1,002 | — | — |
| 2013-11-26 | $37.50 | $38.99 | 234 | — | — |
| 2013-11-25 | $35.00 | $36.39 | 778 | — | — |
| 2013-11-22 | $37.50 | $38.99 | 2,261 | — | — |
| 2013-11-21 | $37.50 | $38.99 | 1,766 | — | — |
| 2013-11-20 | $37.50 | $38.99 | 6,611 | — | — |
| 2013-11-19 | $33.75 | $35.09 | 561 | — | — |
| 2013-11-18 | $33.75 | $35.09 | 1,041 | — | — |
| 2013-11-15 | $32.50 | $33.79 | 2,638 | — | — |
| 2013-11-14 | $35.00 | $36.39 | 1,662 | — | — |
| 2013-11-13 | $35.00 | $36.39 | 1,694 | — | — |
| 2013-11-12 | $35.00 | $36.39 | 545 | — | — |
| 2013-11-11 | $35.00 | $36.39 | 2,097 | — | — |
| 2013-11-08 | $32.50 | $33.79 | 1,561 | — | — |
| 2013-11-07 | $33.75 | $35.09 | 495 | — | — |
| 2013-11-06 | $32.50 | $33.79 | 1,926 | — | — |
| 2013-11-05 | $33.75 | $35.09 | 2,490 | — | — |
| 2013-11-04 | $33.75 | $35.09 | 820 | — | — |
| 2013-11-01 | $32.50 | $33.79 | 2,096 | — | — |
| 2013-10-31 | $32.50 | $33.79 | 2,136 | — | — |
| 2013-10-30 | $33.75 | $35.09 | 616 | — | — |
| 2013-10-29 | $33.75 | $35.09 | 1,169 | — | — |
| 2013-10-28 | $33.75 | $35.09 | 2,800 | — | — |
| 2013-10-25 | $33.75 | $35.09 | 2,779 | — | — |
| 2013-10-24 | $35.00 | $36.39 | 1,448 | — | — |
| 2013-10-23 | $36.25 | $37.69 | 1,357 | — | — |
| 2013-10-22 | $35.00 | $36.39 | 1,646 | — | — |
| 2013-10-21 | $37.50 | $38.99 | 1,644 | — | — |
| 2013-10-18 | $37.50 | $38.99 | 2,074 | — | — |
| 2013-10-17 | $37.50 | $38.99 | 1,085 | — | — |
| 2013-10-16 | $36.25 | $37.69 | 2,476 | — | — |
| 2013-10-15 | $37.50 | $38.99 | 570 | — | — |
| 2013-10-14 | $37.50 | $38.99 | 2,686 | — | — |
| 2013-10-11 | $41.25 | $42.89 | 944 | — | — |
| 2013-10-10 | $40.00 | $41.59 | 1,972 | — | — |
| 2013-10-09 | $37.50 | $38.99 | 1,299 | — | — |
| 2013-10-08 | $37.50 | $38.99 | 793 | — | — |
| 2013-10-07 | $36.25 | $37.69 | 1,528 | — | — |
| 2013-10-04 | $38.75 | $40.29 | 3,090 | — | — |
| 2013-10-03 | $41.25 | $42.89 | 7,434 | — | — |
| 2013-10-02 | $35.00 | $36.39 | 1,199 | — | — |
| 2013-10-01 | $35.00 | $36.39 | 2,183 | — | — |
| 2013-09-30 | $36.25 | $37.69 | 1,322 | — | — |
| 2013-09-27 | $37.50 | $38.99 | 461 | — | — |
| 2013-09-26 | $37.50 | $38.99 | 436 | — | — |
| 2013-09-25 | $37.50 | $38.99 | 795 | — | — |
| 2013-09-24 | $37.50 | $38.99 | 683 | — | — |
| 2013-09-23 | $38.75 | $40.29 | 296 | — | — |
| 2013-09-20 | $38.75 | $40.29 | 2,118 | — | — |
| 2013-09-19 | $37.50 | $38.99 | 1,170 | — | — |
| 2013-09-18 | $37.50 | $38.99 | 610 | — | — |
| 2013-09-17 | $37.50 | $38.99 | 895 | — | — |
| 2013-09-16 | $40.00 | $41.59 | 882 | — | — |
| 2013-09-13 | $38.75 | $40.29 | 667 | — | — |
| 2013-09-12 | $38.75 | $40.29 | 718 | — | — |
| 2013-09-11 | $37.50 | $38.99 | 150 | — | — |
| 2013-09-10 | $37.50 | $38.99 | 2,064 | — | — |
| 2013-09-09 | $40.00 | $41.59 | 935 | — | — |
| 2013-09-06 | $40.00 | $41.59 | 784 | — | — |
| 2013-09-05 | $37.50 | $38.99 | 782 | — | — |
| 2013-09-04 | $38.75 | $40.29 | 291 | — | — |
| 2013-09-03 | $37.50 | $38.99 | 1,898 | — | — |
| 2013-08-30 | $37.50 | $38.99 | 889 | — | — |
| 2013-08-29 | $40.00 | $41.59 | 1,230 | — | — |
| 2013-08-28 | $41.25 | $42.89 | 7,383 | — | — |
| 2013-08-27 | $37.50 | $38.99 | 811 | — | — |
| 2013-08-26 | $37.50 | $38.99 | 810 | — | — |
| 2013-08-23 | $38.75 | $40.29 | 630 | — | — |
| 2013-08-22 | $38.75 | $40.29 | 939 | — | — |
| 2013-08-21 | $37.50 | $38.99 | 445 | — | — |
| 2013-08-20 | $37.50 | $38.99 | 660 | — | — |
| 2013-08-19 | $40.00 | $41.59 | 886 | — | — |
| 2013-08-16 | $38.75 | $40.29 | 1,800 | — | — |
| 2013-08-15 | $40.00 | $41.59 | 1,658 | — | — |
| 2013-08-14 | $38.75 | $40.29 | 1,005 | — | — |
| 2013-08-13 | $36.25 | $37.69 | 2,579 | — | — |
| 2013-08-12 | $38.75 | $40.29 | 3,602 | — | — |
| 2013-08-09 | $40.00 | $41.59 | 1,607 | — | — |
| 2013-08-08 | $41.25 | $42.89 | 986 | — | — |
| 2013-08-07 | $41.25 | $42.89 | 2,116 | — | — |
| 2013-08-06 | $43.75 | $45.49 | 2,735 | — | — |
| 2013-08-05 | $45.00 | $46.79 | 4,780 | — | — |
| 2013-08-02 | $42.50 | $44.19 | 9,026 | — | — |
| 2013-08-01 | $43.75 | $45.49 | 3,555 | — | — |
| 2013-07-31 | $41.25 | $42.89 | 2,054 | — | — |
| 2013-07-30 | $40.00 | $41.59 | 1,265 | — | — |
| 2013-07-29 | $38.75 | $40.29 | 1,623 | — | — |
| 2013-07-26 | $41.25 | $42.89 | 1,796 | — | — |
| 2013-07-25 | $37.50 | $38.99 | 3,030 | — | — |
| 2013-07-24 | $41.25 | $42.89 | 767 | — | — |
| 2013-07-23 | $38.75 | $40.29 | 2,249 | — | — |
| 2013-07-22 | $38.75 | $40.29 | 9,323 | — | — |
| 2013-07-19 | $42.50 | $44.19 | 7,744 | — | — |
| 2013-07-18 | $37.50 | $38.99 | 8,142 | — | — |
| 2013-07-17 | $35.00 | $36.39 | 829 | — | — |
| 2013-07-16 | $32.50 | $33.79 | 1,646 | — | — |
| 2013-07-15 | $33.75 | $35.09 | 544 | — | — |
| 2013-07-12 | $33.75 | $35.09 | 209 | — | — |
| 2013-07-11 | $35.00 | $36.39 | 1,681 | — | — |
| 2013-07-10 | $32.50 | $33.79 | 649 | — | — |
| 2013-07-09 | $31.25 | $32.49 | 2,722 | — | — |
| 2013-07-08 | $32.50 | $33.79 | 1,334 | — | — |
| 2013-07-05 | $33.75 | $35.09 | 1,079 | — | — |
| 2013-07-03 | $35.00 | $36.39 | 481 | — | — |
| 2013-07-02 | $32.50 | $33.79 | 702 | — | — |
| 2013-07-01 | $33.75 | $35.09 | 2,099 | — | — |
| 2013-06-28 | $33.75 | $35.09 | 2,532 | — | — |
| 2013-06-27 | $35.00 | $36.39 | 1,726 | — | — |
| 2013-06-26 | $36.25 | $37.69 | 1,035 | — | — |
| 2013-06-25 | $36.25 | $37.69 | 2,356 | — | — |
| 2013-06-24 | $36.25 | $37.69 | 1,306 | — | — |
| 2013-06-21 | $36.25 | $37.69 | 1,630 | — | — |
| 2013-06-20 | $38.75 | $40.29 | 2,006 | — | — |
| 2013-06-19 | $38.75 | $40.29 | 1,162 | — | — |
| 2013-06-18 | $40.00 | $41.59 | 1,227 | — | — |
| 2013-06-17 | $38.75 | $40.29 | 2,972 | — | — |
| 2013-06-14 | $42.50 | $44.19 | 3,207 | — | — |
| 2013-06-13 | $36.25 | $37.69 | 406 | — | — |
| 2013-06-12 | $38.75 | $40.29 | 635 | — | — |
| 2013-06-11 | $38.75 | $40.29 | 420 | — | — |
| 2013-06-10 | $38.75 | $40.29 | 5,108 | — | — |
| 2013-06-07 | $38.75 | $40.29 | 7,084 | — | — |
| 2013-06-06 | $42.50 | $44.19 | 3,250 | — | — |
| 2013-06-05 | $45.00 | $46.79 | 1,713 | — | — |
| 2013-06-04 | $45.00 | $46.79 | 1,491 | — | — |
| 2013-06-03 | $47.50 | $49.38 | 2,505 | — | — |
| 2013-05-31 | $50.00 | $51.98 | 4,161 | — | — |
| 2013-05-30 | $41.25 | $42.89 | 3,410 | — | — |
| 2013-05-29 | $45.00 | $46.79 | 6,622 | — | — |
| 2013-05-28 | $50.00 | $51.98 | 14,479 | — | — |
| 2013-05-24 | $46.25 | $48.08 | 17,790 | — | — |
| 2013-05-23 | $38.75 | $40.29 | 10,083 | — | — |
| 2013-05-22 | $31.25 | $32.49 | 2,374 | — | — |
| 2013-05-21 | $31.25 | $32.49 | 2,044 | — | — |
| 2013-05-20 | $32.50 | $33.79 | 3,658 | — | — |
| 2013-05-17 | $30.00 | $31.19 | 3,158 | — | — |
| 2013-05-16 | $25.00 | $25.99 | 2,640 | — | — |
| 2013-05-15 | $30.00 | $31.19 | 1,038 | — | — |
| 2013-05-14 | $27.50 | $28.59 | 3,138 | — | — |
| 2013-05-13 | $30.00 | $31.19 | 4,850 | — | — |
| 2013-05-10 | $31.25 | $32.49 | 24,937 | — | — |
| 2013-05-09 | $23.75 | $24.69 | 1,387 | — | — |
| 2013-05-08 | $25.00 | $25.99 | 534 | — | — |
| 2013-05-07 | $25.00 | $25.99 | 632 | — | — |
| 2013-05-06 | $23.75 | $24.69 | 650 | — | — |
| 2013-05-03 | $23.75 | $24.69 | 1,939 | — | — |
| 2013-05-02 | $22.50 | $23.39 | 1,518 | — | — |
| 2013-05-01 | $23.75 | $24.69 | 707 | — | — |
| 2013-04-30 | $23.75 | $24.69 | 816 | — | — |
| 2013-04-29 | $23.75 | $24.69 | 749 | — | — |
| 2013-04-26 | $23.75 | $24.69 | 805 | — | — |
| 2013-04-25 | $26.25 | $27.29 | 2,044 | — | — |
| 2013-04-24 | $25.00 | $25.99 | 575 | — | — |
| 2013-04-23 | $25.00 | $25.99 | 1,553 | — | — |
| 2013-04-22 | $22.50 | $23.39 | 1,060 | — | — |
| 2013-04-19 | $23.75 | $24.69 | 228 | — | — |
| 2013-04-18 | $23.75 | $24.69 | 1,387 | — | — |
| 2013-04-17 | $23.75 | $24.69 | 3,529 | — | — |
| 2013-04-16 | $25.00 | $25.99 | 599 | — | — |
| 2013-04-15 | $26.25 | $27.29 | 2,032 | — | — |
| 2013-04-12 | $25.00 | $25.99 | 552 | — | — |
| 2013-04-11 | $25.00 | $25.99 | 1,445 | — | — |
| 2013-04-10 | $26.25 | $27.29 | 546 | — | — |
| 2013-04-09 | $26.25 | $27.29 | 717 | — | — |
| 2013-04-08 | $25.00 | $25.99 | 1,385 | — | — |
| 2013-04-05 | $26.25 | $27.29 | 1,768 | — | — |
| 2013-04-04 | $25.00 | $25.99 | 1,192 | — | — |
| 2013-04-03 | $26.25 | $27.29 | 1,614 | — | — |
| 2013-04-02 | $26.25 | $27.29 | 1,260 | — | — |
| 2013-04-01 | $26.25 | $27.29 | 3,674 | — | — |
| 2013-03-28 | $27.50 | $28.59 | 1,596 | — | — |
| 2013-03-27 | $26.25 | $27.29 | 709 | — | — |
| 2013-03-26 | $26.25 | $27.29 | 2,750 | — | — |
| 2013-03-25 | $26.25 | $27.29 | 3,504 | — | — |
| 2013-03-22 | $28.75 | $29.89 | 930 | — | — |
| 2013-03-21 | $27.50 | $28.59 | 3,150 | — | — |
| 2013-03-20 | $27.50 | $28.59 | 1,336 | — | — |
| 2013-03-19 | $26.25 | $27.29 | 1,715 | — | — |
| 2013-03-18 | $26.25 | $27.29 | 796 | — | — |
| 2013-03-15 | $26.25 | $27.29 | 2,326 | — | — |
| 2013-03-14 | $27.50 | $28.59 | 867 | — | — |
| 2013-03-13 | $27.50 | $28.59 | 986 | — | — |
| 2013-03-12 | $27.50 | $28.59 | 752 | — | — |
| 2013-03-11 | $27.50 | $28.59 | 2,523 | — | — |
| 2013-03-08 | $26.25 | $27.29 | 7,010 | — | — |
| 2013-03-07 | $27.50 | $28.59 | 3,043 | — | — |
| 2013-03-06 | $26.25 | $27.29 | 5,362 | — | — |
| 2013-03-05 | $30.00 | $31.19 | 1,174 | — | — |
| 2013-03-04 | $28.75 | $29.89 | 1,228 | — | — |
| 2013-03-01 | $30.00 | $31.19 | 696 | — | — |
| 2013-02-28 | $28.75 | $29.89 | 1,358 | — | — |
| 2013-02-27 | $30.00 | $31.19 | 5,760 | — | — |
| 2013-02-26 | $33.75 | $35.09 | 8,160 | — | — |
| 2013-02-25 | $27.50 | $28.59 | 2,269 | — | — |
| 2013-02-22 | $28.75 | $29.89 | 2,143 | — | — |
| 2013-02-21 | $27.50 | $28.59 | 1,718 | — | — |
| 2013-02-20 | $28.75 | $29.89 | 2,790 | — | — |
| 2013-02-19 | $28.75 | $29.89 | 3,478 | — | — |
| 2013-02-15 | $31.25 | $32.49 | 1,827 | — | — |
| 2013-02-14 | $30.00 | $31.19 | 920 | — | — |
| 2013-02-13 | $30.00 | $31.19 | 2,375 | — | — |
| 2013-02-12 | $30.00 | $31.19 | 1,880 | — | — |
| 2013-02-11 | $32.50 | $33.79 | 2,111 | — | — |
| 2013-02-08 | $32.50 | $33.79 | 1,994 | — | — |
| 2013-02-07 | $31.25 | $32.49 | 1,821 | — | — |
| 2013-02-06 | $31.25 | $32.49 | 2,029 | — | — |
| 2013-02-05 | $31.25 | $32.49 | 3,201 | — | — |
| 2013-02-04 | $28.75 | $29.89 | 6,695 | — | — |
| 2013-02-01 | $31.25 | $32.49 | 5,204 | — | — |
| 2013-01-31 | $31.25 | $32.49 | 1,959 | — | — |
| 2013-01-30 | $32.50 | $33.79 | 1,458 | — | — |
| 2013-01-29 | $32.50 | $33.79 | 1,431 | — | — |
| 2013-01-28 | $32.50 | $33.79 | 2,696 | — | — |
| 2013-01-25 | $32.50 | $33.79 | 4,094 | — | — |
| 2013-01-24 | $33.75 | $35.09 | 2,068 | — | — |
| 2013-01-23 | $33.75 | $35.09 | 3,232 | — | — |
| 2013-01-22 | $36.25 | $37.69 | 3,614 | — | — |
| 2013-01-18 | $33.75 | $35.09 | 7,642 | — | — |
| 2013-01-17 | $33.75 | $35.09 | 7,351 | — | — |
| 2013-01-16 | $33.75 | $35.09 | 6,239 | — | — |
| 2013-01-15 | $36.25 | $37.69 | 8,007 | — | — |
| 2013-01-14 | $40.00 | $41.59 | 22,743 | — | — |
| 2013-01-11 | $38.75 | $40.29 | 43,105 | — | — |
| 2013-01-10 | $33.75 | $35.09 | 28,326 | — | — |
| 2013-01-09 | $27.50 | $28.59 | 1,770 | — | — |
| 2013-01-08 | $27.50 | $28.59 | 1,338 | — | — |
| 2013-01-07 | $27.50 | $28.59 | 3,734 | — | — |
| 2013-01-04 | $27.50 | $28.59 | 2,742 | — | — |
| 2013-01-03 | $28.75 | $29.89 | 5,586 | — | — |
| 2013-01-02 | $28.75 | $29.89 | 4,427 | — | — |