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 | $28.01 | $45.10 | 514,300 | — | — |
| 2013-12-30 | $28.41 | $45.75 | 358,000 | — | — |
| 2013-12-27 | $28.64 | $46.12 | 444,300 | — | — |
| 2013-12-26 | $28.90 | $46.53 | 368,600 | — | — |
| 2013-12-24 | $28.78 | $46.34 | 233,500 | — | — |
| 2013-12-23 | $28.99 | $46.68 | 709,900 | — | — |
| 2013-12-20 | $29.22 | $47.05 | 1,331,000 | — | — |
| 2013-12-19 | $30.39 | $48.93 | 224,100 | — | — |
| 2013-12-18 | $30.56 | $49.21 | 322,800 | — | — |
| 2013-12-17 | $30.06 | $48.40 | 401,000 | — | — |
| 2013-12-16 | $30.00 | $48.31 | 358,700 | — | — |
| 2013-12-13 | $29.37 | $47.29 | 201,700 | — | — |
| 2013-12-12 | $29.29 | $47.16 | 170,800 | — | — |
| 2013-12-11 | $29.31 | $47.20 | 230,200 | — | — |
| 2013-12-10 | $30.01 | $48.32 | 204,200 | — | — |
| 2013-12-09 | $30.46 | $49.05 | 211,800 | — | — |
| 2013-12-06 | $30.35 | $48.87 | 153,700 | — | — |
| 2013-12-05 | $30.07 | $48.42 | 118,400 | — | — |
| 2013-12-04 | $30.30 | $48.79 | 183,500 | — | — |
| 2013-12-03 | $30.56 | $49.21 | 301,500 | — | — |
| 2013-12-02 | $30.17 | $48.58 | 337,600 | — | — |
| 2013-11-29 | $31.22 | $50.27 | 56,200 | — | — |
| 2013-11-27 | $31.30 | $50.40 | 132,300 | — | — |
| 2013-11-26 | $31.18 | $50.21 | 303,100 | — | — |
| 2013-11-25 | $31.15 | $50.16 | 130,000 | — | — |
| 2013-11-22 | $31.11 | $50.09 | 228,000 | — | — |
| 2013-11-21 | $30.74 | $49.50 | 252,200 | — | — |
| 2013-11-20 | $29.74 | $47.89 | 238,800 | — | — |
| 2013-11-19 | $29.29 | $47.16 | 354,200 | — | — |
| 2013-11-18 | $29.40 | $47.34 | 382,100 | — | — |
| 2013-11-15 | $29.61 | $47.68 | 273,800 | — | — |
| 2013-11-14 | $29.94 | $48.21 | 153,500 | — | — |
| 2013-11-13 | $30.11 | $48.48 | 174,100 | — | — |
| 2013-11-12 | $30.14 | $48.53 | 127,300 | — | — |
| 2013-11-11 | $30.52 | $49.14 | 270,400 | — | — |
| 2013-11-08 | $30.19 | $48.61 | 328,700 | — | — |
| 2013-11-07 | $29.23 | $47.07 | 239,300 | — | — |
| 2013-11-06 | $30.08 | $48.43 | 213,000 | — | — |
| 2013-11-05 | $29.88 | $48.11 | 146,700 | — | — |
| 2013-11-04 | $29.75 | $47.90 | 160,700 | — | — |
| 2013-11-01 | $29.14 | $46.92 | 268,900 | — | — |
| 2013-10-31 | $29.28 | $47.15 | 267,800 | — | — |
| 2013-10-30 | $29.11 | $46.87 | 263,100 | — | — |
| 2013-10-29 | $29.96 | $48.24 | 307,100 | — | — |
| 2013-10-28 | $29.52 | $47.53 | 238,500 | — | — |
| 2013-10-25 | $29.20 | $47.02 | 158,200 | — | — |
| 2013-10-24 | $29.38 | $47.31 | 351,200 | — | — |
| 2013-10-23 | $29.21 | $47.03 | 343,500 | — | — |
| 2013-10-22 | $28.72 | $46.25 | 284,900 | — | — |
| 2013-10-21 | $28.30 | $45.57 | 284,300 | — | — |
| 2013-10-18 | $28.19 | $45.39 | 203,100 | — | — |
| 2013-10-17 | $27.88 | $44.77 | 207,400 | — | — |
| 2013-10-16 | $27.52 | $44.19 | 180,800 | — | — |
| 2013-10-15 | $27.11 | $43.54 | 285,800 | — | — |
| 2013-10-14 | $27.79 | $44.63 | 240,800 | — | — |
| 2013-10-11 | $27.55 | $44.24 | 224,600 | — | — |
| 2013-10-10 | $27.23 | $43.73 | 299,400 | — | — |
| 2013-10-09 | $26.20 | $42.07 | 446,400 | — | — |
| 2013-10-08 | $26.15 | $41.99 | 427,100 | — | — |
| 2013-10-07 | $26.56 | $42.65 | 246,400 | — | — |
| 2013-10-04 | $26.91 | $43.21 | 147,700 | — | — |
| 2013-10-03 | $26.76 | $42.97 | 266,300 | — | — |
| 2013-10-02 | $27.19 | $43.66 | 234,200 | — | — |
| 2013-10-01 | $27.73 | $44.53 | 282,500 | — | — |
| 2013-09-30 | $27.33 | $43.89 | 445,600 | — | — |
| 2013-09-27 | $27.77 | $44.60 | 316,600 | — | — |
| 2013-09-26 | $27.89 | $44.79 | 512,300 | — | — |
| 2013-09-25 | $27.16 | $43.62 | 1,338,400 | — | — |
| 2013-09-24 | $29.93 | $48.06 | 611,600 | — | — |
| 2013-09-23 | $29.59 | $47.52 | 427,800 | — | — |
| 2013-09-20 | $29.62 | $47.57 | 538,700 | — | — |
| 2013-09-19 | $29.60 | $47.53 | 820,900 | — | — |
| 2013-09-18 | $28.83 | $46.30 | 506,500 | — | — |
| 2013-09-17 | $27.75 | $44.56 | 312,100 | — | — |
| 2013-09-16 | $27.49 | $44.15 | 301,800 | — | — |
| 2013-09-13 | $26.94 | $43.26 | 247,000 | — | — |
| 2013-09-12 | $26.39 | $42.38 | 225,800 | — | — |
| 2013-09-11 | $26.72 | $42.91 | 173,200 | — | — |
| 2013-09-10 | $26.68 | $42.84 | 315,300 | — | — |
| 2013-09-09 | $25.92 | $41.62 | 166,700 | — | — |
| 2013-09-06 | $25.62 | $41.14 | 159,800 | — | — |
| 2013-09-05 | $25.63 | $41.16 | 216,900 | — | — |
| 2013-09-04 | $25.52 | $40.98 | 299,000 | — | — |
| 2013-09-03 | $25.51 | $40.97 | 331,200 | — | — |
| 2013-08-30 | $25.09 | $40.29 | 198,000 | — | — |
| 2013-08-29 | $25.77 | $41.38 | 142,100 | — | — |
| 2013-08-28 | $25.54 | $41.01 | 285,700 | — | — |
| 2013-08-27 | $25.16 | $40.40 | 211,100 | — | — |
| 2013-08-26 | $25.82 | $41.46 | 152,500 | — | — |
| 2013-08-23 | $25.84 | $41.50 | 160,800 | — | — |
| 2013-08-22 | $25.68 | $41.24 | 137,600 | — | — |
| 2013-08-21 | $25.11 | $40.32 | 144,600 | — | — |
| 2013-08-20 | $25.27 | $40.58 | 371,400 | — | — |
| 2013-08-19 | $24.86 | $39.92 | 176,200 | — | — |
| 2013-08-16 | $24.47 | $39.30 | 145,500 | — | — |
| 2013-08-15 | $24.43 | $39.23 | 178,500 | — | — |
| 2013-08-14 | $24.93 | $40.03 | 289,200 | — | — |
| 2013-08-13 | $25.13 | $40.36 | 405,700 | — | — |
| 2013-08-12 | $25.07 | $40.26 | 224,900 | — | — |
| 2013-08-09 | $24.59 | $39.49 | 148,700 | — | — |
| 2013-08-08 | $24.71 | $39.68 | 156,900 | — | — |
| 2013-08-07 | $24.58 | $39.47 | 213,000 | — | — |
| 2013-08-06 | $24.43 | $39.23 | 248,200 | — | — |
| 2013-08-05 | $24.69 | $39.65 | 256,500 | — | — |
| 2013-08-02 | $24.71 | $39.68 | 218,100 | — | — |
| 2013-08-01 | $24.67 | $39.62 | 326,400 | — | — |
| 2013-07-31 | $24.24 | $38.93 | 304,000 | — | — |
| 2013-07-30 | $23.67 | $38.01 | 627,500 | — | — |
| 2013-07-29 | $24.97 | $40.10 | 323,400 | — | — |
| 2013-07-26 | $25.41 | $40.81 | 355,200 | — | — |
| 2013-07-25 | $25.43 | $40.84 | 333,000 | — | — |
| 2013-07-24 | $25.65 | $41.07 | 178,400 | — | — |
| 2013-07-23 | $25.22 | $40.38 | 268,700 | — | — |
| 2013-07-22 | $25.81 | $41.33 | 209,500 | — | — |
| 2013-07-19 | $25.76 | $41.25 | 237,400 | — | — |
| 2013-07-18 | $25.40 | $40.67 | 190,300 | — | — |
| 2013-07-17 | $25.20 | $40.35 | 150,500 | — | — |
| 2013-07-16 | $24.75 | $39.63 | 205,800 | — | — |
| 2013-07-15 | $25.43 | $40.72 | 272,500 | — | — |
| 2013-07-12 | $24.60 | $39.39 | 300,300 | — | — |
| 2013-07-11 | $24.63 | $39.44 | 291,800 | — | — |
| 2013-07-10 | $23.88 | $38.24 | 224,500 | — | — |
| 2013-07-09 | $23.22 | $37.18 | 296,300 | — | — |
| 2013-07-08 | $23.22 | $37.18 | 226,300 | — | — |
| 2013-07-05 | $23.07 | $36.94 | 168,000 | — | — |
| 2013-07-03 | $22.66 | $36.28 | 62,800 | — | — |
| 2013-07-02 | $22.37 | $35.82 | 201,600 | — | — |
| 2013-07-01 | $22.77 | $36.46 | 367,300 | — | — |
| 2013-06-28 | $21.98 | $35.19 | 309,500 | — | — |
| 2013-06-27 | $21.84 | $34.97 | 271,500 | — | — |
| 2013-06-26 | $21.41 | $34.28 | 138,000 | — | — |
| 2013-06-25 | $21.21 | $33.96 | 166,500 | — | — |
| 2013-06-24 | $21.13 | $33.83 | 199,700 | — | — |
| 2013-06-21 | $21.56 | $34.52 | 258,300 | — | — |
| 2013-06-20 | $21.27 | $34.06 | 188,000 | — | — |
| 2013-06-19 | $21.78 | $34.87 | 155,600 | — | — |
| 2013-06-18 | $21.95 | $35.15 | 138,900 | — | — |
| 2013-06-17 | $21.60 | $34.59 | 115,500 | — | — |
| 2013-06-14 | $21.36 | $34.20 | 136,600 | — | — |
| 2013-06-13 | $21.68 | $34.71 | 178,800 | — | — |
| 2013-06-12 | $20.95 | $33.54 | 126,400 | — | — |
| 2013-06-11 | $21.10 | $33.78 | 187,800 | — | — |
| 2013-06-10 | $21.30 | $34.11 | 154,200 | — | — |
| 2013-06-07 | $20.89 | $33.45 | 195,700 | — | — |
| 2013-06-06 | $20.60 | $32.98 | 186,800 | — | — |
| 2013-06-05 | $20.07 | $32.14 | 109,500 | — | — |
| 2013-06-04 | $20.23 | $32.39 | 143,900 | — | — |
| 2013-06-03 | $20.68 | $33.11 | 232,900 | — | — |
| 2013-05-31 | $20.06 | $32.12 | 124,700 | — | — |
| 2013-05-30 | $20.40 | $32.66 | 82,000 | — | — |
| 2013-05-29 | $20.30 | $32.50 | 104,800 | — | — |
| 2013-05-28 | $20.47 | $32.78 | 222,900 | — | — |
| 2013-05-24 | $20.13 | $32.23 | 194,700 | — | — |
| 2013-05-23 | $19.69 | $31.53 | 137,900 | — | — |
| 2013-05-22 | $19.72 | $31.58 | 298,800 | — | — |
| 2013-05-21 | $19.67 | $31.50 | 235,300 | — | — |
| 2013-05-20 | $19.82 | $31.74 | 171,900 | — | — |
| 2013-05-17 | $19.56 | $31.32 | 217,200 | — | — |
| 2013-05-16 | $19.04 | $30.49 | 315,100 | — | — |
| 2013-05-15 | $19.35 | $30.98 | 177,500 | — | — |
| 2013-05-14 | $19.15 | $30.66 | 161,500 | — | — |
| 2013-05-13 | $18.81 | $30.12 | 104,100 | — | — |
| 2013-05-10 | $18.98 | $30.39 | 93,900 | — | — |
| 2013-05-09 | $18.79 | $30.09 | 142,800 | — | — |
| 2013-05-08 | $18.82 | $30.13 | 156,600 | — | — |
| 2013-05-07 | $18.77 | $30.05 | 281,000 | — | — |
| 2013-05-06 | $18.56 | $29.72 | 230,100 | — | — |
| 2013-05-03 | $18.57 | $29.73 | 308,800 | — | — |
| 2013-05-02 | $17.81 | $28.52 | 172,200 | — | — |
| 2013-05-01 | $17.62 | $28.21 | 288,600 | — | — |
| 2013-04-30 | $17.86 | $28.60 | 147,800 | — | — |
| 2013-04-29 | $17.69 | $28.20 | 156,200 | — | — |
| 2013-04-26 | $17.56 | $28.00 | 331,100 | — | — |
| 2013-04-25 | $18.06 | $28.79 | 270,600 | — | — |
| 2013-04-24 | $17.62 | $28.09 | 121,800 | — | — |
| 2013-04-23 | $17.34 | $27.65 | 229,600 | — | — |
| 2013-04-22 | $16.52 | $26.34 | 348,000 | — | — |
| 2013-04-19 | $16.52 | $26.34 | 207,200 | — | — |
| 2013-04-18 | $16.47 | $26.26 | 384,400 | — | — |
| 2013-04-17 | $16.68 | $26.59 | 492,800 | — | — |
| 2013-04-16 | $17.18 | $27.39 | 228,500 | — | — |
| 2013-04-15 | $17.21 | $27.44 | 256,100 | — | — |
| 2013-04-12 | $17.99 | $28.68 | 112,100 | — | — |
| 2013-04-11 | $18.01 | $28.71 | 95,200 | — | — |
| 2013-04-10 | $18.20 | $29.02 | 195,400 | — | — |
| 2013-04-09 | $17.48 | $27.87 | 135,600 | — | — |
| 2013-04-08 | $17.78 | $28.35 | 207,000 | — | — |
| 2013-04-05 | $17.49 | $27.89 | 158,000 | — | — |
| 2013-04-04 | $17.47 | $27.85 | 184,800 | — | — |
| 2013-04-03 | $17.35 | $27.66 | 299,300 | — | — |
| 2013-04-02 | $17.74 | $28.28 | 322,200 | — | — |
| 2013-04-01 | $17.92 | $28.57 | 256,800 | — | — |
| 2013-03-28 | $18.39 | $29.32 | 209,100 | — | — |
| 2013-03-27 | $18.31 | $29.19 | 311,000 | — | — |
| 2013-03-26 | $18.30 | $29.18 | 1,532,900 | — | — |
| 2013-03-25 | $18.09 | $28.84 | 434,600 | — | — |
| 2013-03-22 | $18.41 | $29.35 | 308,000 | — | — |
| 2013-03-21 | $18.83 | $30.02 | 543,200 | — | — |
| 2013-03-20 | $19.56 | $31.19 | 882,200 | — | — |
| 2013-03-19 | $17.98 | $28.67 | 297,100 | — | — |
| 2013-03-18 | $18.10 | $28.86 | 308,300 | — | — |
| 2013-03-15 | $18.20 | $29.02 | 882,900 | — | — |
| 2013-03-14 | $18.06 | $28.79 | 494,600 | — | — |
| 2013-03-13 | $17.97 | $28.65 | 179,500 | — | — |
| 2013-03-12 | $17.87 | $28.49 | 181,500 | — | — |
| 2013-03-11 | $18.05 | $28.78 | 181,500 | — | — |
| 2013-03-08 | $17.86 | $28.48 | 254,100 | — | — |
| 2013-03-07 | $17.55 | $27.98 | 135,200 | — | — |
| 2013-03-06 | $17.33 | $27.63 | 240,900 | — | — |
| 2013-03-05 | $16.92 | $26.98 | 242,600 | — | — |
| 2013-03-04 | $16.53 | $26.36 | 336,500 | — | — |
| 2013-03-01 | $17.32 | $27.61 | 159,400 | — | — |
| 2013-02-28 | $17.57 | $28.01 | 178,500 | — | — |
| 2013-02-27 | $17.63 | $28.11 | 154,000 | — | — |
| 2013-02-26 | $17.54 | $27.97 | 193,500 | — | — |
| 2013-02-25 | $17.44 | $27.81 | 227,700 | — | — |
| 2013-02-22 | $18.11 | $28.87 | 263,000 | — | — |
| 2013-02-21 | $17.80 | $28.38 | 237,700 | — | — |
| 2013-02-20 | $18.30 | $29.18 | 236,500 | — | — |
| 2013-02-19 | $18.68 | $29.78 | 265,300 | — | — |
| 2013-02-15 | $18.36 | $29.27 | 240,400 | — | — |
| 2013-02-14 | $18.39 | $29.32 | 175,900 | — | — |
| 2013-02-13 | $18.66 | $29.75 | 169,700 | — | — |
| 2013-02-12 | $18.65 | $29.74 | 157,200 | — | — |
| 2013-02-11 | $18.72 | $29.85 | 144,500 | — | — |
| 2013-02-08 | $18.78 | $29.94 | 185,500 | — | — |
| 2013-02-07 | $18.66 | $29.75 | 285,400 | — | — |
| 2013-02-06 | $18.44 | $29.40 | 230,100 | — | — |
| 2013-02-05 | $18.54 | $29.56 | 293,300 | — | — |
| 2013-02-04 | $18.58 | $29.62 | 225,500 | — | — |
| 2013-02-01 | $19.07 | $30.40 | 298,900 | — | — |
| 2013-01-31 | $18.85 | $30.05 | 321,600 | — | — |
| 2013-01-30 | $19.21 | $30.63 | 275,900 | — | — |
| 2013-01-29 | $19.59 | $31.23 | 322,200 | — | — |
| 2013-01-28 | $19.77 | $31.52 | 254,000 | — | — |
| 2013-01-25 | $20.01 | $31.90 | 248,500 | — | — |
| 2013-01-24 | $20.02 | $31.80 | 424,000 | — | — |
| 2013-01-23 | $19.61 | $31.15 | 378,500 | — | — |
| 2013-01-22 | $19.84 | $31.51 | 253,300 | — | — |
| 2013-01-18 | $19.61 | $31.15 | 193,500 | — | — |
| 2013-01-17 | $19.47 | $30.93 | 444,800 | — | — |
| 2013-01-16 | $19.14 | $30.40 | 243,300 | — | — |
| 2013-01-15 | $19.31 | $30.67 | 217,500 | — | — |
| 2013-01-14 | $18.85 | $29.94 | 311,500 | — | — |
| 2013-01-11 | $18.99 | $30.16 | 250,400 | — | — |
| 2013-01-10 | $19.36 | $30.75 | 498,300 | — | — |
| 2013-01-09 | $19.67 | $31.24 | 397,700 | — | — |
| 2013-01-08 | $19.61 | $31.15 | 306,300 | — | — |
| 2013-01-07 | $19.75 | $31.37 | 303,800 | — | — |
| 2013-01-04 | $20.11 | $31.94 | 386,800 | — | — |
| 2013-01-03 | $19.82 | $31.48 | 419,700 | — | — |
| 2013-01-02 | $19.37 | $30.77 | 426,600 | — | — |