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
- 1997-04-07 to 2026-09-02
- 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 | $28.24 | $68.15 | 12,500 | — | — |
| 2013-12-30 | $27.80 | $67.08 | 10,500 | — | — |
| 2013-12-27 | $28.35 | $68.41 | 30,200 | — | — |
| 2013-12-26 | $28.74 | $69.35 | 13,100 | — | — |
| 2013-12-24 | $28.81 | $69.52 | 8,400 | — | — |
| 2013-12-23 | $29.00 | $69.98 | 9,300 | — | — |
| 2013-12-20 | $27.71 | $66.87 | 14,300 | — | — |
| 2013-12-19 | $27.25 | $65.76 | 23,700 | — | — |
| 2013-12-18 | $27.69 | $66.82 | 35,800 | — | — |
| 2013-12-17 | $27.51 | $66.38 | 25,300 | — | — |
| 2013-12-16 | $27.38 | $66.07 | 36,100 | — | — |
| 2013-12-13 | $27.01 | $65.18 | 47,800 | — | — |
| 2013-12-12 | $27.55 | $66.48 | 20,200 | — | — |
| 2013-12-11 | $27.92 | $67.37 | 29,600 | — | — |
| 2013-12-10 | $28.24 | $68.15 | 63,000 | — | — |
| 2013-12-09 | $28.23 | $68.12 | 10,700 | — | — |
| 2013-12-06 | $28.15 | $67.93 | 26,400 | — | — |
| 2013-12-05 | $28.29 | $68.27 | 37,800 | — | — |
| 2013-12-04 | $27.93 | $67.40 | 14,400 | — | — |
| 2013-12-03 | $28.18 | $68.00 | 21,000 | — | — |
| 2013-12-02 | $28.70 | $69.26 | 5,500 | — | — |
| 2013-11-29 | $29.90 | $72.15 | 42,500 | — | — |
| 2013-11-27 | $30.09 | $72.61 | 79,200 | — | — |
| 2013-11-26 | $30.68 | $74.03 | 109,700 | — | — |
| 2013-11-25 | $30.23 | $72.95 | 27,600 | — | — |
| 2013-11-22 | $30.16 | $72.78 | 18,900 | — | — |
| 2013-11-21 | $29.00 | $69.98 | 67,500 | — | — |
| 2013-11-20 | $28.51 | $68.80 | 11,000 | — | — |
| 2013-11-19 | $29.72 | $71.72 | 46,900 | — | — |
| 2013-11-18 | $29.99 | $72.37 | 25,700 | — | — |
| 2013-11-15 | $30.00 | $72.39 | 19,200 | — | — |
| 2013-11-14 | $29.66 | $71.57 | 42,700 | — | — |
| 2013-11-13 | $29.43 | $71.02 | 26,500 | — | — |
| 2013-11-12 | $30.20 | $71.42 | 25,800 | — | — |
| 2013-11-11 | $30.93 | $73.15 | 51,100 | — | — |
| 2013-11-08 | $32.44 | $76.72 | 21,800 | — | — |
| 2013-11-07 | $32.82 | $77.62 | 5,600 | — | — |
| 2013-11-06 | $33.25 | $78.64 | 38,000 | — | — |
| 2013-11-05 | $33.97 | $80.34 | 16,800 | — | — |
| 2013-11-04 | $34.27 | $81.05 | 4,800 | — | — |
| 2013-11-01 | $34.00 | $80.41 | 39,500 | — | — |
| 2013-10-31 | $34.20 | $80.88 | 5,000 | — | — |
| 2013-10-30 | $33.89 | $80.15 | 15,900 | — | — |
| 2013-10-29 | $33.97 | $80.34 | 1,700 | — | — |
| 2013-10-28 | $34.54 | $81.69 | 7,600 | — | — |
| 2013-10-25 | $33.99 | $80.39 | 3,000 | — | — |
| 2013-10-24 | $34.80 | $82.30 | 13,300 | — | — |
| 2013-10-23 | $34.71 | $82.09 | 7,900 | — | — |
| 2013-10-22 | $35.19 | $83.22 | 7,100 | — | — |
| 2013-10-21 | $35.00 | $82.78 | 16,600 | — | — |
| 2013-10-18 | $35.20 | $83.25 | 7,000 | — | — |
| 2013-10-17 | $35.20 | $83.25 | 18,700 | — | — |
| 2013-10-16 | $35.20 | $83.25 | 27,500 | — | — |
| 2013-10-15 | $34.43 | $81.43 | 17,900 | — | — |
| 2013-10-14 | $34.50 | $81.59 | 8,600 | — | — |
| 2013-10-11 | $34.69 | $82.04 | 6,500 | — | — |
| 2013-10-10 | $34.90 | $82.54 | 14,700 | — | — |
| 2013-10-09 | $33.48 | $79.18 | 19,500 | — | — |
| 2013-10-08 | $33.40 | $78.99 | 3,900 | — | — |
| 2013-10-07 | $33.70 | $79.70 | 6,200 | — | — |
| 2013-10-04 | $33.55 | $79.35 | 6,800 | — | — |
| 2013-10-03 | $33.46 | $79.13 | 8,600 | — | — |
| 2013-10-02 | $33.04 | $78.14 | 2,900 | — | — |
| 2013-10-01 | $33.05 | $78.16 | 9,500 | — | — |
| 2013-09-30 | $32.86 | $77.71 | 17,000 | — | — |
| 2013-09-27 | $32.79 | $77.55 | 14,000 | — | — |
| 2013-09-26 | $33.82 | $79.98 | 28,100 | — | — |
| 2013-09-25 | $34.53 | $81.66 | 6,100 | — | — |
| 2013-09-24 | $34.37 | $81.29 | 14,300 | — | — |
| 2013-09-23 | $34.58 | $81.78 | 58,400 | — | — |
| 2013-09-20 | $32.62 | $77.15 | 4,900 | — | — |
| 2013-09-19 | $33.26 | $78.66 | 2,900 | — | — |
| 2013-09-18 | $33.79 | $79.91 | 5,500 | — | — |
| 2013-09-17 | $33.48 | $79.18 | 6,600 | — | — |
| 2013-09-16 | $34.05 | $80.53 | 9,000 | — | — |
| 2013-09-13 | $33.72 | $79.75 | 3,100 | — | — |
| 2013-09-12 | $33.70 | $79.70 | 24,100 | — | — |
| 2013-09-11 | $34.17 | $80.81 | 43,100 | — | — |
| 2013-09-10 | $33.70 | $79.70 | 5,700 | — | — |
| 2013-09-09 | $33.65 | $79.58 | 21,900 | — | — |
| 2013-09-06 | $33.11 | $78.31 | 44,600 | — | — |
| 2013-09-05 | $32.25 | $76.27 | 23,700 | — | — |
| 2013-09-04 | $30.26 | $71.57 | 6,600 | — | — |
| 2013-09-03 | $30.52 | $72.18 | 33,700 | — | — |
| 2013-08-30 | $30.25 | $71.54 | 33,800 | — | — |
| 2013-08-29 | $29.83 | $70.55 | 13,400 | — | — |
| 2013-08-28 | $30.00 | $70.95 | 30,700 | — | — |
| 2013-08-27 | $29.10 | $68.82 | 18,900 | — | — |
| 2013-08-26 | $30.84 | $72.94 | 8,200 | — | — |
| 2013-08-23 | $31.54 | $74.59 | 10,300 | — | — |
| 2013-08-22 | $31.64 | $74.83 | 14,300 | — | — |
| 2013-08-21 | $32.16 | $76.06 | 7,400 | — | — |
| 2013-08-20 | $31.92 | $75.49 | 8,100 | — | — |
| 2013-08-19 | $31.69 | $74.95 | 12,300 | — | — |
| 2013-08-16 | $32.60 | $77.10 | 3,000 | — | — |
| 2013-08-15 | $33.30 | $78.75 | 1,400 | — | — |
| 2013-08-14 | $33.39 | $78.97 | 11,000 | — | — |
| 2013-08-13 | $33.20 | $78.52 | 14,000 | — | — |
| 2013-08-12 | $33.00 | $78.05 | 19,700 | — | — |
| 2013-08-09 | $32.86 | $77.71 | 16,800 | — | — |
| 2013-08-08 | $32.45 | $76.74 | 50,300 | — | — |
| 2013-08-07 | $31.92 | $75.49 | 4,000 | — | — |
| 2013-08-06 | $32.09 | $75.89 | 43,900 | — | — |
| 2013-08-05 | $31.90 | $75.44 | 10,600 | — | — |
| 2013-08-02 | $32.05 | $75.80 | 12,700 | — | — |
| 2013-08-01 | $31.83 | $75.28 | 13,700 | — | — |
| 2013-07-31 | $32.39 | $76.60 | 7,800 | — | — |
| 2013-07-30 | $31.84 | $75.30 | 3,500 | — | — |
| 2013-07-29 | $31.70 | $74.97 | 5,300 | — | — |
| 2013-07-26 | $31.70 | $74.97 | 14,900 | — | — |
| 2013-07-25 | $31.29 | $74.00 | 39,500 | — | — |
| 2013-07-24 | $31.96 | $75.59 | 40,300 | — | — |
| 2013-07-23 | $32.60 | $77.10 | 8,100 | — | — |
| 2013-07-22 | $32.68 | $77.29 | 24,400 | — | — |
| 2013-07-19 | $33.19 | $78.49 | 15,100 | — | — |
| 2013-07-18 | $33.70 | $79.70 | 9,500 | — | — |
| 2013-07-17 | $33.55 | $79.35 | 14,300 | — | — |
| 2013-07-16 | $33.63 | $79.54 | 7,100 | — | — |
| 2013-07-15 | $33.71 | $79.72 | 3,500 | — | — |
| 2013-07-12 | $33.40 | $78.99 | 16,800 | — | — |
| 2013-07-11 | $32.20 | $76.15 | 107,300 | — | — |
| 2013-07-10 | $32.60 | $77.10 | 56,200 | — | — |
| 2013-07-09 | $33.62 | $79.51 | 8,200 | — | — |
| 2013-07-08 | $34.10 | $80.65 | 2,800 | — | — |
| 2013-07-05 | $34.12 | $80.69 | 18,600 | — | — |
| 2013-07-03 | $35.00 | $82.78 | 5,800 | — | — |
| 2013-07-02 | $35.00 | $82.78 | 9,300 | — | — |
| 2013-07-01 | $35.03 | $82.85 | 31,400 | — | — |
| 2013-06-28 | $34.38 | $81.31 | 18,800 | — | — |
| 2013-06-27 | $33.59 | $79.44 | 45,400 | — | — |
| 2013-06-26 | $33.22 | $78.57 | 45,000 | — | — |
| 2013-06-25 | $33.54 | $79.32 | 8,200 | — | — |
| 2013-06-24 | $33.79 | $79.91 | 31,700 | — | — |
| 2013-06-21 | $33.72 | $79.75 | 19,600 | — | — |
| 2013-06-20 | $33.90 | $80.17 | 16,900 | — | — |
| 2013-06-19 | $36.05 | $85.26 | 13,800 | — | — |
| 2013-06-18 | $36.89 | $87.25 | 26,500 | — | — |
| 2013-06-17 | $37.20 | $87.60 | 37,400 | — | — |
| 2013-06-14 | $36.15 | $85.12 | 7,600 | — | — |
| 2013-06-13 | $35.55 | $83.71 | 9,400 | — | — |
| 2013-06-12 | $34.65 | $81.59 | 65,600 | — | — |
| 2013-06-11 | $34.82 | $81.99 | 19,800 | — | — |
| 2013-06-10 | $35.00 | $82.41 | 22,100 | — | — |
| 2013-06-07 | $36.62 | $86.23 | 6,700 | — | — |
| 2013-06-06 | $37.23 | $87.67 | 30,200 | — | — |
| 2013-06-05 | $37.40 | $88.07 | 6,900 | — | — |
| 2013-06-04 | $37.48 | $88.25 | 20,300 | — | — |
| 2013-06-03 | $37.21 | $87.62 | 84,900 | — | — |
| 2013-05-31 | $38.25 | $90.07 | 174,900 | — | — |
| 2013-05-30 | $37.10 | $87.36 | 18,900 | — | — |
| 2013-05-29 | $37.45 | $88.18 | 22,900 | — | — |
| 2013-05-28 | $37.70 | $88.77 | 44,300 | — | — |
| 2013-05-24 | $38.18 | $89.90 | 20,800 | — | — |
| 2013-05-23 | $38.90 | $91.60 | 33,200 | — | — |
| 2013-05-22 | $38.75 | $91.24 | 25,000 | — | — |
| 2013-05-21 | $38.75 | $91.24 | 2,100 | — | — |
| 2013-05-20 | $39.12 | $92.12 | 4,800 | — | — |
| 2013-05-17 | $39.01 | $91.86 | 9,500 | — | — |
| 2013-05-16 | $39.83 | $93.79 | 66,300 | — | — |
| 2013-05-15 | $39.40 | $92.78 | 59,300 | — | — |
| 2013-05-14 | $39.33 | $92.61 | 9,200 | — | — |
| 2013-05-13 | $39.25 | $92.42 | 9,600 | — | — |
| 2013-05-10 | $39.75 | $93.60 | 7,000 | — | — |
| 2013-05-09 | $40.84 | $95.77 | 12,000 | — | — |
| 2013-05-08 | $40.50 | $94.97 | 4,900 | — | — |
| 2013-05-07 | $40.57 | $95.13 | 8,100 | — | — |
| 2013-05-06 | $40.50 | $94.97 | 3,900 | — | — |
| 2013-05-03 | $40.70 | $95.44 | 8,800 | — | — |
| 2013-05-02 | $40.96 | $96.05 | 67,200 | — | — |
| 2013-05-01 | $40.70 | $95.44 | 5,900 | — | — |
| 2013-04-30 | $40.85 | $95.79 | 6,100 | — | — |
| 2013-04-29 | $40.65 | $95.32 | 10,100 | — | — |
| 2013-04-26 | $39.71 | $93.12 | 5,800 | — | — |
| 2013-04-25 | $39.97 | $93.73 | 4,500 | — | — |
| 2013-04-24 | $39.74 | $93.19 | 9,100 | — | — |
| 2013-04-23 | $39.59 | $92.83 | 10,900 | — | — |
| 2013-04-22 | $39.61 | $92.88 | 17,000 | — | — |
| 2013-04-19 | $39.31 | $92.18 | 50,500 | — | — |
| 2013-04-18 | $37.90 | $88.87 | 40,800 | — | — |
| 2013-04-17 | $38.60 | $90.51 | 23,600 | — | — |
| 2013-04-16 | $38.80 | $90.98 | 2,800 | — | — |
| 2013-04-15 | $38.60 | $90.51 | 11,200 | — | — |
| 2013-04-12 | $39.65 | $92.98 | 22,700 | — | — |
| 2013-04-11 | $39.32 | $92.20 | 7,400 | — | — |
| 2013-04-10 | $39.69 | $93.07 | 40,500 | — | — |
| 2013-04-09 | $39.86 | $93.47 | 3,000 | — | — |
| 2013-04-08 | $39.65 | $92.98 | 13,900 | — | — |
| 2013-04-05 | $40.75 | $95.56 | 10,300 | — | — |
| 2013-04-04 | $40.44 | $94.83 | 7,200 | — | — |
| 2013-04-03 | $40.35 | $94.62 | 13,500 | — | — |
| 2013-04-02 | $39.76 | $93.23 | 9,900 | — | — |
| 2013-04-01 | $39.65 | $92.98 | 6,600 | — | — |
| 2013-03-28 | $40.00 | $93.80 | 13,300 | — | — |
| 2013-03-27 | $39.65 | $92.98 | 9,700 | — | — |
| 2013-03-26 | $39.00 | $91.45 | 7,000 | — | — |
| 2013-03-25 | $38.88 | $91.17 | 8,600 | — | — |
| 2013-03-22 | $39.74 | $93.19 | 9,700 | — | — |
| 2013-03-21 | $39.76 | $93.23 | 28,300 | — | — |
| 2013-03-20 | $40.20 | $94.27 | 21,400 | — | — |
| 2013-03-19 | $40.14 | $94.12 | 18,000 | — | — |
| 2013-03-18 | $40.88 | $95.86 | 4,200 | — | — |
| 2013-03-15 | $41.10 | $96.38 | 19,500 | — | — |
| 2013-03-14 | $41.03 | $96.21 | 23,100 | — | — |
| 2013-03-13 | $41.09 | $96.35 | 10,700 | — | — |
| 2013-03-12 | $40.59 | $95.18 | 3,200 | — | — |
| 2013-03-11 | $40.46 | $94.87 | 3,100 | — | — |
| 2013-03-08 | $40.55 | $95.09 | 4,500 | — | — |
| 2013-03-07 | $40.25 | $94.38 | 6,100 | — | — |
| 2013-03-06 | $40.56 | $95.11 | 16,500 | — | — |
| 2013-03-05 | $41.22 | $96.66 | 12,500 | — | — |
| 2013-03-04 | $41.90 | $98.25 | 43,200 | — | — |
| 2013-03-01 | $41.70 | $97.78 | 39,300 | — | — |
| 2013-02-28 | $41.85 | $98.13 | 17,200 | — | — |
| 2013-02-27 | $39.63 | $92.93 | 9,100 | — | — |
| 2013-02-26 | $40.34 | $94.59 | 11,600 | — | — |
| 2013-02-25 | $40.03 | $93.87 | 15,000 | — | — |
| 2013-02-22 | $39.58 | $92.81 | 3,200 | — | — |
| 2013-02-21 | $39.05 | $91.57 | 16,700 | — | — |
| 2013-02-20 | $39.72 | $93.14 | 12,400 | — | — |
| 2013-02-19 | $41.48 | $97.27 | 7,000 | — | — |
| 2013-02-15 | $41.69 | $97.76 | 2,900 | — | — |
| 2013-02-14 | $41.85 | $98.13 | 10,700 | — | — |
| 2013-02-13 | $40.94 | $96.00 | 9,900 | — | — |
| 2013-02-12 | $41.08 | $96.33 | 7,100 | — | — |
| 2013-02-11 | $40.90 | $95.91 | 5,200 | — | — |
| 2013-02-08 | $40.94 | $96.00 | 8,600 | — | — |
| 2013-02-07 | $40.67 | $95.37 | 9,900 | — | — |
| 2013-02-06 | $41.42 | $97.13 | 13,000 | — | — |
| 2013-02-05 | $40.89 | $95.88 | 34,400 | — | — |
| 2013-02-04 | $40.49 | $94.95 | 20,300 | — | — |
| 2013-02-01 | $40.30 | $94.50 | 14,300 | — | — |
| 2013-01-31 | $39.68 | $93.05 | 41,700 | — | — |
| 2013-01-30 | $39.80 | $93.33 | 26,100 | — | — |
| 2013-01-29 | $39.57 | $92.79 | 3,800 | — | — |
| 2013-01-28 | $39.65 | $92.98 | 11,500 | — | — |
| 2013-01-25 | $39.80 | $93.33 | 21,600 | — | — |
| 2013-01-24 | $38.41 | $90.07 | 9,000 | — | — |
| 2013-01-23 | $38.45 | $90.16 | 3,300 | — | — |
| 2013-01-22 | $38.26 | $89.72 | 3,400 | — | — |
| 2013-01-18 | $38.76 | $90.89 | 12,800 | — | — |
| 2013-01-17 | $38.70 | $90.75 | 21,200 | — | — |
| 2013-01-16 | $39.02 | $91.50 | 18,200 | — | — |
| 2013-01-15 | $38.52 | $90.33 | 8,200 | — | — |
| 2013-01-14 | $38.88 | $91.17 | 9,100 | — | — |
| 2013-01-11 | $38.78 | $90.94 | 5,800 | — | — |
| 2013-01-10 | $38.90 | $91.22 | 17,800 | — | — |
| 2013-01-09 | $38.72 | $90.79 | 7,000 | — | — |
| 2013-01-08 | $37.75 | $88.52 | 10,400 | — | — |
| 2013-01-07 | $38.70 | $90.75 | 6,700 | — | — |
| 2013-01-04 | $38.01 | $89.13 | 8,400 | — | — |
| 2013-01-03 | $38.22 | $89.62 | 4,300 | — | — |
| 2013-01-02 | $38.54 | $90.37 | 20,400 | — | — |