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
- 1980-09-18 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 | $22.68 | $58.61 | 21,663 | — | — |
| 2013-12-30 | $22.61 | $58.43 | 45,317 | — | — |
| 2013-12-27 | $22.79 | $58.89 | 10,539 | — | — |
| 2013-12-26 | $23.09 | $59.67 | 32,905 | — | — |
| 2013-12-24 | $22.82 | $58.96 | 20,961 | — | — |
| 2013-12-23 | $22.61 | $58.43 | 46,137 | — | — |
| 2013-12-20 | $22.17 | $57.28 | 471,553 | — | — |
| 2013-12-19 | $22.79 | $58.89 | 54,685 | — | — |
| 2013-12-18 | $22.22 | $57.41 | 64,989 | — | — |
| 2013-12-17 | $21.93 | $56.66 | 81,969 | — | — |
| 2013-12-16 | $22.41 | $57.90 | 142,742 | — | — |
| 2013-12-13 | $22.88 | $59.11 | 24,825 | — | — |
| 2013-12-12 | $22.95 | $59.29 | 41,570 | — | — |
| 2013-12-11 | $22.57 | $58.32 | 26,581 | — | — |
| 2013-12-10 | $22.91 | $59.20 | 18,267 | — | — |
| 2013-12-09 | $23.20 | $59.95 | 10,070 | — | — |
| 2013-12-06 | $23.17 | $59.86 | 17,213 | — | — |
| 2013-12-05 | $22.74 | $58.76 | 6,440 | — | — |
| 2013-12-04 | $22.84 | $59.03 | 29,392 | — | — |
| 2013-12-03 | $22.77 | $58.83 | 16,277 | — | — |
| 2013-12-02 | $23.04 | $59.53 | 20,961 | — | — |
| 2013-11-29 | $23.91 | $61.23 | 11,710 | — | — |
| 2013-11-27 | $23.65 | $60.55 | 16,511 | — | — |
| 2013-11-26 | $23.25 | $59.55 | 20,375 | — | — |
| 2013-11-25 | $23.15 | $59.29 | 14,989 | — | — |
| 2013-11-22 | $23.05 | $59.02 | 26,230 | — | — |
| 2013-11-21 | $22.88 | $58.59 | 38,174 | — | — |
| 2013-11-20 | $22.44 | $57.47 | 16,862 | — | — |
| 2013-11-19 | $22.40 | $57.36 | 44,146 | — | — |
| 2013-11-18 | $22.35 | $57.23 | 13,700 | — | — |
| 2013-11-15 | $22.25 | $56.99 | 14,052 | — | — |
| 2013-11-14 | $22.38 | $57.32 | 11,593 | — | — |
| 2013-11-13 | $22.36 | $57.25 | 11,007 | — | — |
| 2013-11-12 | $22.25 | $56.99 | 19,321 | — | — |
| 2013-11-11 | $22.36 | $57.25 | 40,047 | — | — |
| 2013-11-08 | $22.44 | $57.47 | 36,183 | — | — |
| 2013-11-07 | $21.99 | $56.31 | 20,726 | — | — |
| 2013-11-06 | $22.16 | $56.75 | 11,476 | — | — |
| 2013-11-05 | $22.01 | $56.36 | 11,124 | — | — |
| 2013-11-04 | $22.03 | $56.42 | 31,968 | — | — |
| 2013-11-01 | $21.86 | $55.98 | 69,790 | — | — |
| 2013-10-31 | $22.04 | $56.44 | 33,724 | — | — |
| 2013-10-30 | $22.49 | $57.58 | 50,352 | — | — |
| 2013-10-29 | $22.42 | $57.41 | 12,647 | — | — |
| 2013-10-28 | $22.77 | $58.30 | 28,338 | — | — |
| 2013-10-25 | $22.64 | $57.97 | 52,460 | — | — |
| 2013-10-24 | $22.70 | $58.13 | 17,096 | — | — |
| 2013-10-23 | $22.61 | $57.91 | 27,401 | — | — |
| 2013-10-22 | $22.52 | $57.67 | 52,460 | — | — |
| 2013-10-21 | $22.14 | $56.71 | 27,401 | — | — |
| 2013-10-18 | $22.33 | $57.19 | 25,176 | — | — |
| 2013-10-17 | $21.96 | $56.25 | 34,895 | — | — |
| 2013-10-16 | $21.88 | $56.03 | 40,867 | — | — |
| 2013-10-15 | $21.97 | $56.27 | 13,466 | — | — |
| 2013-10-14 | $22.18 | $56.79 | 13,115 | — | — |
| 2013-10-11 | $22.08 | $56.55 | 16,042 | — | — |
| 2013-10-10 | $21.63 | $55.39 | 12,295 | — | — |
| 2013-10-09 | $21.37 | $54.72 | 21,195 | — | — |
| 2013-10-08 | $21.32 | $54.58 | 24,005 | — | — |
| 2013-10-07 | $21.32 | $54.58 | 15,691 | — | — |
| 2013-10-04 | $21.44 | $54.89 | 27,167 | — | — |
| 2013-10-03 | $21.44 | $54.89 | 31,148 | — | — |
| 2013-10-02 | $21.55 | $55.20 | 24,708 | — | — |
| 2013-10-01 | $22.11 | $56.62 | 14,052 | — | — |
| 2013-09-30 | $21.68 | $55.52 | 58,900 | — | — |
| 2013-09-27 | $22.03 | $56.42 | 14,052 | — | — |
| 2013-09-26 | $21.89 | $56.05 | 13,232 | — | — |
| 2013-09-25 | $21.90 | $56.07 | 25,527 | — | — |
| 2013-09-24 | $22.23 | $56.92 | 20,258 | — | — |
| 2013-09-23 | $22.08 | $56.55 | 37,237 | — | — |
| 2013-09-20 | $22.01 | $56.36 | 86,770 | — | — |
| 2013-09-19 | $21.73 | $55.66 | 35,129 | — | — |
| 2013-09-18 | $22.11 | $56.62 | 19,907 | — | — |
| 2013-09-17 | $22.00 | $56.33 | 22,717 | — | — |
| 2013-09-16 | $21.89 | $56.04 | 37,862 | — | — |
| 2013-09-13 | $22.04 | $56.43 | 61,153 | — | — |
| 2013-09-12 | $21.74 | $55.68 | 27,591 | — | — |
| 2013-09-11 | $21.78 | $55.77 | 34,876 | — | — |
| 2013-09-10 | $21.91 | $56.11 | 46,343 | — | — |
| 2013-09-09 | $21.86 | $55.98 | 48,493 | — | — |
| 2013-09-06 | $21.46 | $54.95 | 34,757 | — | — |
| 2013-09-05 | $21.71 | $55.59 | 39,773 | — | — |
| 2013-09-04 | $21.56 | $55.21 | 50,045 | — | — |
| 2013-09-03 | $21.56 | $55.21 | 50,523 | — | — |
| 2013-08-30 | $21.26 | $54.44 | 21,858 | — | — |
| 2013-08-29 | $21.63 | $55.38 | 33,801 | — | — |
| 2013-08-28 | $21.60 | $54.78 | 21,977 | — | — |
| 2013-08-27 | $21.49 | $54.50 | 40,729 | — | — |
| 2013-08-26 | $21.89 | $55.50 | 26,396 | — | — |
| 2013-08-23 | $22.08 | $55.99 | 6,450 | — | — |
| 2013-08-22 | $22.20 | $56.31 | 20,783 | — | — |
| 2013-08-21 | $21.68 | $54.97 | 22,932 | — | — |
| 2013-08-20 | $21.97 | $55.71 | 28,068 | — | — |
| 2013-08-19 | $21.69 | $55.01 | 31,413 | — | — |
| 2013-08-16 | $21.63 | $54.86 | 57,092 | — | — |
| 2013-08-15 | $21.71 | $55.05 | 36,071 | — | — |
| 2013-08-14 | $21.91 | $55.56 | 13,736 | — | — |
| 2013-08-13 | $22.07 | $55.97 | 33,085 | — | — |
| 2013-08-12 | $22.15 | $56.16 | 64,259 | — | — |
| 2013-08-09 | $21.93 | $55.61 | 30,696 | — | — |
| 2013-08-08 | $22.12 | $56.10 | 20,305 | — | — |
| 2013-08-07 | $21.92 | $55.59 | 11,347 | — | — |
| 2013-08-06 | $21.97 | $55.71 | 24,843 | — | — |
| 2013-08-05 | $21.85 | $55.42 | 22,932 | — | — |
| 2013-08-02 | $21.92 | $55.59 | 27,829 | — | — |
| 2013-08-01 | $22.13 | $56.12 | 23,291 | — | — |
| 2013-07-31 | $21.98 | $55.73 | 55,301 | — | — |
| 2013-07-30 | $22.25 | $56.41 | 24,007 | — | — |
| 2013-07-29 | $22.36 | $56.71 | 20,424 | — | — |
| 2013-07-26 | $22.90 | $58.07 | 41,446 | — | — |
| 2013-07-25 | $22.99 | $58.30 | 37,146 | — | — |
| 2013-07-24 | $22.55 | $57.18 | 21,499 | — | — |
| 2013-07-23 | $22.41 | $56.84 | 31,174 | — | — |
| 2013-07-22 | $22.08 | $55.99 | 54,226 | — | — |
| 2013-07-19 | $21.89 | $55.50 | 61,153 | — | — |
| 2013-07-18 | $21.79 | $55.27 | 16,602 | — | — |
| 2013-07-17 | $21.79 | $55.25 | 41,446 | — | — |
| 2013-07-16 | $22.03 | $55.86 | 26,755 | — | — |
| 2013-07-15 | $21.96 | $55.69 | 36,071 | — | — |
| 2013-07-12 | $21.66 | $54.93 | 16,722 | — | — |
| 2013-07-11 | $21.92 | $55.59 | 30,815 | — | — |
| 2013-07-10 | $21.94 | $55.63 | 55,540 | — | — |
| 2013-07-09 | $21.76 | $55.18 | 21,977 | — | — |
| 2013-07-08 | $21.73 | $55.10 | 28,666 | — | — |
| 2013-07-05 | $21.56 | $54.67 | 38,340 | — | — |
| 2013-07-03 | $21.21 | $53.78 | 10,511 | — | — |
| 2013-07-02 | $21.15 | $53.63 | 23,530 | — | — |
| 2013-07-01 | $20.85 | $52.87 | 28,666 | — | — |
| 2013-06-28 | $20.72 | $52.55 | 120,157 | — | — |
| 2013-06-27 | $21.01 | $53.27 | 63,064 | — | — |
| 2013-06-26 | $20.55 | $52.10 | 30,099 | — | — |
| 2013-06-25 | $20.87 | $52.93 | 25,680 | — | — |
| 2013-06-24 | $20.68 | $52.44 | 45,268 | — | — |
| 2013-06-21 | $20.84 | $52.85 | 51,001 | — | — |
| 2013-06-20 | $20.58 | $52.19 | 28,546 | — | — |
| 2013-06-19 | $20.70 | $52.51 | 7,047 | — | — |
| 2013-06-18 | $20.76 | $52.63 | 17,916 | — | — |
| 2013-06-17 | $20.65 | $52.36 | 16,244 | — | — |
| 2013-06-14 | $20.66 | $52.40 | 18,155 | — | — |
| 2013-06-13 | $20.89 | $52.97 | 12,422 | — | — |
| 2013-06-12 | $20.76 | $52.63 | 9,316 | — | — |
| 2013-06-11 | $20.70 | $52.49 | 10,511 | — | — |
| 2013-06-10 | $20.83 | $52.83 | 8,241 | — | — |
| 2013-06-07 | $20.80 | $52.74 | 13,138 | — | — |
| 2013-06-06 | $20.89 | $52.97 | 11,944 | — | — |
| 2013-06-05 | $20.70 | $52.51 | 8,958 | — | — |
| 2013-06-04 | $20.88 | $52.95 | 31,413 | — | — |
| 2013-06-03 | $21.25 | $53.89 | 53,270 | — | — |
| 2013-05-31 | $20.62 | $52.29 | 42,043 | — | — |
| 2013-05-30 | $20.90 | $53.00 | 11,705 | — | — |
| 2013-05-29 | $20.90 | $52.46 | 9,077 | — | — |
| 2013-05-28 | $21.09 | $52.95 | 27,710 | — | — |
| 2013-05-24 | $20.82 | $52.28 | 6,569 | — | — |
| 2013-05-23 | $20.64 | $51.81 | 18,872 | — | — |
| 2013-05-22 | $20.52 | $51.52 | 24,366 | — | — |
| 2013-05-21 | $20.80 | $52.21 | 12,302 | — | — |
| 2013-05-20 | $20.76 | $52.13 | 12,302 | — | — |
| 2013-05-17 | $20.80 | $52.21 | 25,441 | — | — |
| 2013-05-16 | $20.81 | $52.25 | 15,049 | — | — |
| 2013-05-15 | $20.75 | $52.09 | 15,408 | — | — |
| 2013-05-14 | $20.71 | $52.00 | 21,380 | — | — |
| 2013-05-13 | $20.65 | $51.83 | 11,466 | — | — |
| 2013-05-10 | $20.67 | $51.90 | 28,904 | — | — |
| 2013-05-09 | $20.50 | $51.48 | 29,502 | — | — |
| 2013-05-08 | $20.51 | $51.50 | 14,452 | — | — |
| 2013-05-07 | $20.55 | $51.60 | 11,227 | — | — |
| 2013-05-06 | $20.26 | $50.87 | 10,869 | — | — |
| 2013-05-03 | $20.05 | $50.34 | 17,797 | — | — |
| 2013-05-02 | $19.98 | $50.17 | 20,185 | — | — |
| 2013-05-01 | $19.64 | $49.31 | 77,994 | — | — |
| 2013-04-30 | $20.25 | $50.85 | 70,111 | — | — |
| 2013-04-29 | $20.01 | $50.24 | 22,335 | — | — |
| 2013-04-26 | $19.98 | $50.15 | 17,438 | — | — |
| 2013-04-25 | $19.98 | $50.17 | 20,185 | — | — |
| 2013-04-24 | $20.24 | $50.80 | 22,813 | — | — |
| 2013-04-23 | $19.96 | $50.11 | 22,813 | — | — |
| 2013-04-22 | $19.80 | $49.71 | 20,544 | — | — |
| 2013-04-19 | $19.98 | $50.17 | 26,038 | — | — |
| 2013-04-18 | $19.87 | $49.88 | 15,169 | — | — |
| 2013-04-17 | $19.79 | $49.69 | 37,862 | — | — |
| 2013-04-16 | $20.08 | $50.40 | 47,776 | — | — |
| 2013-04-15 | $19.76 | $49.61 | 48,493 | — | — |
| 2013-04-12 | $20.29 | $50.95 | 14,811 | — | — |
| 2013-04-11 | $20.48 | $51.41 | 9,914 | — | — |
| 2013-04-10 | $20.59 | $51.69 | 48,731 | — | — |
| 2013-04-09 | $20.36 | $51.12 | 11,705 | — | — |
| 2013-04-08 | $20.39 | $51.18 | 22,932 | — | — |
| 2013-04-05 | $20.24 | $50.80 | 17,438 | — | — |
| 2013-04-04 | $20.36 | $51.12 | 14,452 | — | — |
| 2013-04-03 | $20.30 | $50.97 | 29,143 | — | — |
| 2013-04-02 | $20.46 | $51.37 | 15,288 | — | — |
| 2013-04-01 | $20.48 | $51.41 | 72,381 | — | — |
| 2013-03-28 | $20.63 | $51.79 | 21,499 | — | — |
| 2013-03-27 | $20.76 | $52.13 | 27,949 | — | — |
| 2013-03-26 | $20.62 | $51.77 | 30,815 | — | — |
| 2013-03-25 | $20.60 | $51.71 | 20,185 | — | — |
| 2013-03-22 | $20.55 | $51.60 | 33,801 | — | — |
| 2013-03-21 | $20.54 | $51.56 | 20,663 | — | — |
| 2013-03-20 | $20.68 | $51.92 | 15,886 | — | — |
| 2013-03-19 | $20.70 | $51.96 | 14,213 | — | — |
| 2013-03-18 | $20.80 | $52.21 | 9,316 | — | — |
| 2013-03-15 | $20.81 | $52.25 | 75,486 | — | — |
| 2013-03-14 | $20.65 | $51.83 | 15,886 | — | — |
| 2013-03-13 | $20.57 | $51.64 | 14,094 | — | — |
| 2013-03-12 | $20.53 | $51.54 | 29,860 | — | — |
| 2013-03-11 | $20.74 | $52.07 | 10,630 | — | — |
| 2013-03-08 | $20.85 | $52.34 | 21,619 | — | — |
| 2013-03-07 | $20.86 | $52.36 | 15,169 | — | — |
| 2013-03-06 | $20.69 | $51.94 | 14,572 | — | — |
| 2013-03-05 | $20.76 | $52.11 | 34,996 | — | — |
| 2013-03-04 | $20.69 | $51.94 | 10,630 | — | — |
| 2013-03-01 | $20.57 | $51.64 | 20,305 | — | — |
| 2013-02-28 | $20.29 | $50.95 | 25,799 | — | — |
| 2013-02-27 | $20.36 | $51.12 | 29,382 | — | — |
| 2013-02-26 | $20.76 | $51.60 | 63,542 | — | — |
| 2013-02-25 | $20.55 | $51.06 | 61,273 | — | — |
| 2013-02-22 | $20.91 | $51.98 | 41,685 | — | — |
| 2013-02-21 | $20.74 | $51.54 | 13,019 | — | — |
| 2013-02-20 | $20.76 | $51.58 | 40,610 | — | — |
| 2013-02-19 | $20.89 | $51.91 | 59,123 | — | — |
| 2013-02-15 | $20.68 | $51.39 | 76,561 | — | — |
| 2013-02-14 | $20.63 | $51.27 | 10,630 | — | — |
| 2013-02-13 | $20.60 | $51.19 | 16,005 | — | — |
| 2013-02-12 | $20.58 | $51.15 | 16,244 | — | — |
| 2013-02-11 | $20.56 | $51.10 | 19,588 | — | — |
| 2013-02-08 | $20.22 | $50.25 | 34,279 | — | — |
| 2013-02-07 | $20.17 | $50.13 | 18,394 | — | — |
| 2013-02-06 | $20.36 | $50.60 | 30,815 | — | — |
| 2013-02-05 | $20.50 | $50.96 | 16,960 | — | — |
| 2013-02-04 | $20.49 | $50.92 | 21,858 | — | — |
| 2013-02-01 | $20.81 | $51.71 | 67,245 | — | — |
| 2013-01-31 | $20.43 | $50.77 | 85,638 | — | — |
| 2013-01-30 | $20.33 | $50.52 | 73,694 | — | — |
| 2013-01-29 | $20.40 | $50.69 | 58,406 | — | — |
| 2013-01-28 | $20.16 | $50.10 | 39,176 | — | — |
| 2013-01-25 | $19.88 | $49.42 | 270,531 | — | — |
| 2013-01-24 | $20.19 | $50.19 | 119,798 | — | — |
| 2013-01-23 | $20.46 | $50.85 | 36,071 | — | — |
| 2013-01-22 | $20.66 | $51.35 | 30,338 | — | — |
| 2013-01-18 | $20.53 | $51.02 | 34,399 | — | — |
| 2013-01-17 | $20.69 | $51.42 | 30,457 | — | — |
| 2013-01-16 | $20.78 | $51.64 | 11,586 | — | — |
| 2013-01-15 | $20.96 | $52.10 | 47,537 | — | — |
| 2013-01-14 | $20.77 | $51.62 | 13,736 | — | — |
| 2013-01-11 | $20.88 | $51.89 | 9,316 | — | — |
| 2013-01-10 | $21.12 | $52.48 | 18,155 | — | — |
| 2013-01-09 | $20.83 | $51.77 | 23,769 | — | — |
| 2013-01-08 | $20.83 | $51.77 | 54,226 | — | — |
| 2013-01-07 | $20.86 | $51.85 | 8,122 | — | — |
| 2013-01-04 | $21.29 | $52.91 | 9,675 | — | — |
| 2013-01-03 | $21.16 | $52.58 | 15,049 | — | — |
| 2013-01-02 | $21.22 | $52.73 | 44,909 | — | — |