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 | $30.23 | $60.44 | 516,250 | — | — |
| 2013-12-30 | $30.22 | $60.42 | 534,250 | — | — |
| 2013-12-27 | $30.16 | $60.31 | 462,250 | — | — |
| 2013-12-26 | $30.00 | $59.99 | 494,750 | — | — |
| 2013-12-24 | $30.02 | $60.03 | 167,250 | — | — |
| 2013-12-23 | $30.00 | $59.99 | 595,750 | — | — |
| 2013-12-20 | $30.06 | $60.09 | 1,455,250 | — | — |
| 2013-12-19 | $29.77 | $59.52 | 718,500 | — | — |
| 2013-12-18 | $29.96 | $59.90 | 870,000 | — | — |
| 2013-12-17 | $29.28 | $58.55 | 765,000 | — | — |
| 2013-12-16 | $29.53 | $59.04 | 518,500 | — | — |
| 2013-12-13 | $29.35 | $58.68 | 733,000 | — | — |
| 2013-12-12 | $29.38 | $58.75 | 666,500 | — | — |
| 2013-12-11 | $29.96 | $59.89 | 1,126,000 | — | — |
| 2013-12-10 | $30.08 | $60.14 | 848,250 | — | — |
| 2013-12-09 | $30.46 | $60.91 | 982,000 | — | — |
| 2013-12-06 | $30.52 | $61.03 | 1,064,750 | — | — |
| 2013-12-05 | $29.76 | $59.51 | 858,000 | — | — |
| 2013-12-04 | $29.98 | $59.93 | 1,183,000 | — | — |
| 2013-12-03 | $29.80 | $59.58 | 1,167,250 | — | — |
| 2013-12-02 | $29.55 | $59.08 | 1,027,000 | — | — |
| 2013-11-29 | $30.01 | $59.76 | 313,750 | — | — |
| 2013-11-27 | $30.26 | $60.27 | 380,750 | — | — |
| 2013-11-26 | $30.16 | $60.06 | 611,500 | — | — |
| 2013-11-25 | $30.22 | $60.19 | 536,000 | — | — |
| 2013-11-22 | $30.15 | $60.05 | 422,000 | — | — |
| 2013-11-21 | $30.14 | $60.03 | 399,500 | — | — |
| 2013-11-20 | $29.80 | $59.34 | 400,000 | — | — |
| 2013-11-19 | $29.93 | $59.60 | 454,000 | — | — |
| 2013-11-18 | $30.03 | $59.81 | 574,500 | — | — |
| 2013-11-15 | $30.04 | $59.82 | 444,000 | — | — |
| 2013-11-14 | $29.92 | $59.60 | 377,500 | — | — |
| 2013-11-13 | $29.70 | $59.16 | 753,750 | — | — |
| 2013-11-12 | $29.54 | $58.83 | 493,250 | — | — |
| 2013-11-11 | $29.58 | $58.90 | 523,250 | — | — |
| 2013-11-08 | $29.68 | $59.12 | 666,750 | — | — |
| 2013-11-07 | $29.20 | $58.15 | 834,250 | — | — |
| 2013-11-06 | $29.65 | $59.05 | 652,500 | — | — |
| 2013-11-05 | $29.42 | $58.58 | 795,500 | — | — |
| 2013-11-04 | $29.42 | $58.58 | 612,000 | — | — |
| 2013-11-01 | $29.24 | $58.23 | 696,250 | — | — |
| 2013-10-31 | $29.19 | $58.14 | 961,250 | — | — |
| 2013-10-30 | $29.55 | $58.86 | 621,250 | — | — |
| 2013-10-29 | $29.82 | $59.39 | 1,065,250 | — | — |
| 2013-10-28 | $29.58 | $58.92 | 888,500 | — | — |
| 2013-10-25 | $29.12 | $58.00 | 652,250 | — | — |
| 2013-10-24 | $28.97 | $57.69 | 601,000 | — | — |
| 2013-10-23 | $28.98 | $57.72 | 644,500 | — | — |
| 2013-10-22 | $29.28 | $58.31 | 471,250 | — | — |
| 2013-10-21 | $29.05 | $57.86 | 655,000 | — | — |
| 2013-10-18 | $29.04 | $57.84 | 1,341,000 | — | — |
| 2013-10-17 | $28.98 | $57.71 | 1,028,000 | — | — |
| 2013-10-16 | $28.46 | $56.67 | 1,030,000 | — | — |
| 2013-10-15 | $27.90 | $55.57 | 915,500 | — | — |
| 2013-10-14 | $28.16 | $56.08 | 1,141,500 | — | — |
| 2013-10-11 | $28.09 | $55.95 | 965,500 | — | — |
| 2013-10-10 | $27.93 | $55.62 | 811,250 | — | — |
| 2013-10-09 | $26.96 | $53.69 | 703,750 | — | — |
| 2013-10-08 | $27.14 | $54.06 | 891,000 | — | — |
| 2013-10-07 | $27.44 | $54.64 | 731,250 | — | — |
| 2013-10-04 | $27.50 | $54.77 | 916,000 | — | — |
| 2013-10-03 | $27.10 | $53.97 | 1,073,000 | — | — |
| 2013-10-02 | $27.34 | $54.45 | 1,569,500 | — | — |
| 2013-10-01 | $27.65 | $55.06 | 1,077,250 | — | — |
| 2013-09-30 | $27.25 | $54.27 | 788,250 | — | — |
| 2013-09-27 | $27.51 | $54.78 | 514,250 | — | — |
| 2013-09-26 | $27.64 | $55.06 | 428,750 | — | — |
| 2013-09-25 | $27.52 | $54.80 | 555,750 | — | — |
| 2013-09-24 | $27.76 | $55.29 | 975,750 | — | — |
| 2013-09-23 | $28.18 | $56.11 | 939,500 | — | — |
| 2013-09-20 | $28.18 | $56.13 | 5,440,500 | — | — |
| 2013-09-19 | $28.59 | $56.94 | 944,750 | — | — |
| 2013-09-18 | $28.83 | $57.42 | 767,500 | — | — |
| 2013-09-17 | $28.37 | $56.50 | 561,000 | — | — |
| 2013-09-16 | $28.29 | $56.34 | 752,500 | — | — |
| 2013-09-13 | $28.01 | $55.79 | 613,500 | — | — |
| 2013-09-12 | $27.85 | $55.47 | 530,250 | — | — |
| 2013-09-11 | $27.90 | $55.56 | 627,000 | — | — |
| 2013-09-10 | $27.68 | $55.12 | 816,000 | — | — |
| 2013-09-09 | $27.61 | $54.98 | 844,500 | — | — |
| 2013-09-06 | $27.29 | $54.35 | 738,750 | — | — |
| 2013-09-05 | $27.27 | $54.31 | 680,500 | — | — |
| 2013-09-04 | $27.27 | $54.31 | 1,980,750 | — | — |
| 2013-09-03 | $26.68 | $53.13 | 807,250 | — | — |
| 2013-08-30 | $26.80 | $53.16 | 1,137,750 | — | — |
| 2013-08-29 | $27.06 | $53.69 | 1,090,000 | — | — |
| 2013-08-28 | $27.18 | $53.93 | 1,335,250 | — | — |
| 2013-08-27 | $27.61 | $54.77 | 820,500 | — | — |
| 2013-08-26 | $27.65 | $54.85 | 422,500 | — | — |
| 2013-08-23 | $27.95 | $55.45 | 288,750 | — | — |
| 2013-08-22 | $28.01 | $55.58 | 580,000 | — | — |
| 2013-08-21 | $27.58 | $54.71 | 739,000 | — | — |
| 2013-08-20 | $27.86 | $55.28 | 724,750 | — | — |
| 2013-08-19 | $27.71 | $54.97 | 729,000 | — | — |
| 2013-08-16 | $27.50 | $54.56 | 1,315,750 | — | — |
| 2013-08-15 | $27.95 | $55.46 | 581,250 | — | — |
| 2013-08-14 | $28.46 | $56.46 | 489,500 | — | — |
| 2013-08-13 | $28.65 | $56.85 | 586,500 | — | — |
| 2013-08-12 | $28.60 | $56.74 | 493,000 | — | — |
| 2013-08-09 | $29.02 | $57.58 | 717,500 | — | — |
| 2013-08-08 | $29.14 | $57.82 | 919,500 | — | — |
| 2013-08-07 | $28.82 | $57.19 | 569,750 | — | — |
| 2013-08-06 | $29.21 | $57.95 | 964,250 | — | — |
| 2013-08-05 | $29.15 | $57.83 | 538,500 | — | — |
| 2013-08-02 | $29.05 | $57.63 | 829,750 | — | — |
| 2013-08-01 | $29.16 | $57.85 | 808,750 | — | — |
| 2013-07-31 | $29.00 | $57.54 | 1,593,500 | — | — |
| 2013-07-30 | $28.62 | $56.77 | 565,250 | — | — |
| 2013-07-29 | $28.83 | $57.20 | 367,250 | — | — |
| 2013-07-26 | $28.83 | $57.20 | 463,000 | — | — |
| 2013-07-25 | $28.97 | $57.47 | 315,250 | — | — |
| 2013-07-24 | $28.78 | $57.11 | 453,750 | — | — |
| 2013-07-23 | $29.11 | $57.75 | 390,500 | — | — |
| 2013-07-22 | $29.10 | $57.73 | 725,750 | — | — |
| 2013-07-19 | $29.20 | $57.93 | 1,315,000 | — | — |
| 2013-07-18 | $29.37 | $58.27 | 540,250 | — | — |
| 2013-07-17 | $29.36 | $58.26 | 1,171,250 | — | — |
| 2013-07-16 | $29.01 | $57.56 | 841,250 | — | — |
| 2013-07-15 | $28.89 | $57.32 | 607,250 | — | — |
| 2013-07-12 | $28.86 | $57.27 | 939,250 | — | — |
| 2013-07-11 | $28.82 | $57.18 | 1,143,250 | — | — |
| 2013-07-10 | $28.29 | $56.12 | 1,104,750 | — | — |
| 2013-07-09 | $27.86 | $55.28 | 594,250 | — | — |
| 2013-07-08 | $27.60 | $54.76 | 995,250 | — | — |
| 2013-07-05 | $26.99 | $53.55 | 449,000 | — | — |
| 2013-07-03 | $26.97 | $53.51 | 335,250 | — | — |
| 2013-07-02 | $27.10 | $53.76 | 1,230,250 | — | — |
| 2013-07-01 | $26.98 | $53.53 | 985,750 | — | — |
| 2013-06-28 | $27.02 | $53.61 | 1,412,500 | — | — |
| 2013-06-27 | $27.37 | $54.31 | 467,000 | — | — |
| 2013-06-26 | $27.17 | $53.91 | 965,250 | — | — |
| 2013-06-25 | $27.09 | $53.74 | 645,250 | — | — |
| 2013-06-24 | $27.04 | $53.66 | 720,250 | — | — |
| 2013-06-21 | $27.30 | $54.16 | 1,553,750 | — | — |
| 2013-06-20 | $26.60 | $52.77 | 978,250 | — | — |
| 2013-06-19 | $27.60 | $54.76 | 609,000 | — | — |
| 2013-06-18 | $28.26 | $56.06 | 484,500 | — | — |
| 2013-06-17 | $28.23 | $56.01 | 606,250 | — | — |
| 2013-06-14 | $27.98 | $55.50 | 542,750 | — | — |
| 2013-06-13 | $28.08 | $55.70 | 694,000 | — | — |
| 2013-06-12 | $27.59 | $54.73 | 664,750 | — | — |
| 2013-06-11 | $27.99 | $55.53 | 679,750 | — | — |
| 2013-06-10 | $27.95 | $55.45 | 530,250 | — | — |
| 2013-06-07 | $27.96 | $55.46 | 1,070,250 | — | — |
| 2013-06-06 | $27.65 | $54.86 | 899,750 | — | — |
| 2013-06-05 | $27.28 | $54.12 | 686,000 | — | — |
| 2013-06-04 | $27.39 | $54.35 | 962,500 | — | — |
| 2013-06-03 | $27.30 | $54.16 | 1,348,500 | — | — |
| 2013-05-31 | $27.53 | $54.41 | 1,545,250 | — | — |
| 2013-05-30 | $28.37 | $56.07 | 546,500 | — | — |
| 2013-05-29 | $28.26 | $55.85 | 565,750 | — | — |
| 2013-05-28 | $28.60 | $56.53 | 386,000 | — | — |
| 2013-05-24 | $28.41 | $56.16 | 428,000 | — | — |
| 2013-05-23 | $28.46 | $56.26 | 531,750 | — | — |
| 2013-05-22 | $28.46 | $56.25 | 641,000 | — | — |
| 2013-05-21 | $28.72 | $56.76 | 614,000 | — | — |
| 2013-05-20 | $28.86 | $57.05 | 464,250 | — | — |
| 2013-05-17 | $29.15 | $57.62 | 702,500 | — | — |
| 2013-05-16 | $29.10 | $57.53 | 636,500 | — | — |
| 2013-05-15 | $29.20 | $57.71 | 712,250 | — | — |
| 2013-05-14 | $28.78 | $56.89 | 555,000 | — | — |
| 2013-05-13 | $28.20 | $55.73 | 788,000 | — | — |
| 2013-05-10 | $28.23 | $55.80 | 640,250 | — | — |
| 2013-05-09 | $28.18 | $55.70 | 509,750 | — | — |
| 2013-05-08 | $28.49 | $56.31 | 527,250 | — | — |
| 2013-05-07 | $28.54 | $56.41 | 608,250 | — | — |
| 2013-05-06 | $28.22 | $55.78 | 532,000 | — | — |
| 2013-05-03 | $28.64 | $56.61 | 693,500 | — | — |
| 2013-05-02 | $28.37 | $56.07 | 979,750 | — | — |
| 2013-05-01 | $27.98 | $55.31 | 466,250 | — | — |
| 2013-04-30 | $28.20 | $55.74 | 663,250 | — | — |
| 2013-04-29 | $28.14 | $55.63 | 406,750 | — | — |
| 2013-04-26 | $28.08 | $55.50 | 442,250 | — | — |
| 2013-04-25 | $28.08 | $55.51 | 495,500 | — | — |
| 2013-04-24 | $27.98 | $55.31 | 465,000 | — | — |
| 2013-04-23 | $28.53 | $56.40 | 623,000 | — | — |
| 2013-04-22 | $28.38 | $56.11 | 595,000 | — | — |
| 2013-04-19 | $28.68 | $56.70 | 1,057,250 | — | — |
| 2013-04-18 | $28.28 | $55.90 | 743,500 | — | — |
| 2013-04-17 | $28.26 | $55.87 | 752,500 | — | — |
| 2013-04-16 | $28.70 | $56.72 | 751,500 | — | — |
| 2013-04-15 | $28.03 | $55.41 | 898,000 | — | — |
| 2013-04-12 | $28.32 | $55.98 | 452,750 | — | — |
| 2013-04-11 | $28.37 | $56.08 | 467,000 | — | — |
| 2013-04-10 | $28.15 | $55.65 | 650,500 | — | — |
| 2013-04-09 | $27.76 | $54.86 | 505,500 | — | — |
| 2013-04-08 | $27.87 | $55.09 | 449,500 | — | — |
| 2013-04-05 | $27.77 | $54.90 | 696,000 | — | — |
| 2013-04-04 | $28.03 | $55.40 | 764,250 | — | — |
| 2013-04-03 | $28.14 | $55.62 | 666,250 | — | — |
| 2013-04-02 | $28.74 | $56.82 | 665,250 | — | — |
| 2013-04-01 | $28.42 | $56.18 | 775,750 | — | — |
| 2013-03-28 | $28.56 | $56.45 | 1,058,250 | — | — |
| 2013-03-27 | $28.08 | $55.50 | 428,000 | — | — |
| 2013-03-26 | $28.14 | $55.62 | 478,750 | — | — |
| 2013-03-25 | $27.69 | $54.74 | 647,250 | — | — |
| 2013-03-22 | $27.58 | $54.51 | 649,250 | — | — |
| 2013-03-21 | $27.28 | $53.93 | 503,500 | — | — |
| 2013-03-20 | $27.58 | $54.51 | 420,500 | — | — |
| 2013-03-19 | $27.48 | $54.31 | 546,000 | — | — |
| 2013-03-18 | $27.22 | $53.80 | 715,000 | — | — |
| 2013-03-15 | $27.54 | $54.44 | 1,266,500 | — | — |
| 2013-03-14 | $27.53 | $54.42 | 658,250 | — | — |
| 2013-03-13 | $27.39 | $54.14 | 446,500 | — | — |
| 2013-03-12 | $27.27 | $53.90 | 567,500 | — | — |
| 2013-03-11 | $27.28 | $53.92 | 679,250 | — | — |
| 2013-03-08 | $26.99 | $53.35 | 590,500 | — | — |
| 2013-03-07 | $26.95 | $53.27 | 860,250 | — | — |
| 2013-03-06 | $27.15 | $53.67 | 800,500 | — | — |
| 2013-03-05 | $27.21 | $53.59 | 898,750 | — | — |
| 2013-03-04 | $26.88 | $52.94 | 965,500 | — | — |
| 2013-03-01 | $26.24 | $51.67 | 1,513,750 | — | — |
| 2013-02-28 | $26.25 | $51.69 | 1,139,000 | — | — |
| 2013-02-27 | $26.23 | $51.66 | 1,073,750 | — | — |
| 2013-02-26 | $26.26 | $51.71 | 679,000 | — | — |
| 2013-02-25 | $26.32 | $51.83 | 982,750 | — | — |
| 2013-02-22 | $26.75 | $52.67 | 583,500 | — | — |
| 2013-02-21 | $26.34 | $51.87 | 721,250 | — | — |
| 2013-02-20 | $26.44 | $52.07 | 1,007,250 | — | — |
| 2013-02-19 | $26.59 | $52.37 | 1,439,000 | — | — |
| 2013-02-15 | $26.10 | $51.39 | 3,359,000 | — | — |
| 2013-02-14 | $25.73 | $50.67 | 1,406,500 | — | — |
| 2013-02-13 | $25.64 | $50.50 | 843,250 | — | — |
| 2013-02-12 | $25.68 | $50.57 | 690,750 | — | — |
| 2013-02-11 | $25.64 | $50.49 | 877,500 | — | — |
| 2013-02-08 | $26.03 | $51.26 | 678,000 | — | — |
| 2013-02-07 | $26.03 | $51.26 | 844,000 | — | — |
| 2013-02-06 | $25.92 | $51.05 | 860,500 | — | — |
| 2013-02-05 | $25.99 | $51.18 | 1,254,250 | — | — |
| 2013-02-04 | $25.87 | $50.94 | 717,000 | — | — |
| 2013-02-01 | $26.18 | $51.55 | 1,122,500 | — | — |
| 2013-01-31 | $25.88 | $50.96 | 1,917,250 | — | — |
| 2013-01-30 | $26.05 | $51.29 | 885,000 | — | — |
| 2013-01-29 | $25.96 | $51.11 | 975,000 | — | — |
| 2013-01-28 | $25.74 | $50.68 | 916,750 | — | — |
| 2013-01-25 | $26.04 | $51.27 | 1,209,250 | — | — |
| 2013-01-24 | $25.79 | $50.78 | 564,000 | — | — |
| 2013-01-23 | $25.63 | $50.48 | 697,500 | — | — |
| 2013-01-22 | $25.75 | $50.70 | 778,250 | — | — |
| 2013-01-18 | $25.85 | $50.90 | 1,870,750 | — | — |
| 2013-01-17 | $25.67 | $50.55 | 968,000 | — | — |
| 2013-01-16 | $25.44 | $50.10 | 824,000 | — | — |
| 2013-01-15 | $25.52 | $50.25 | 1,428,500 | — | — |
| 2013-01-14 | $25.44 | $50.11 | 1,390,250 | — | — |
| 2013-01-11 | $25.18 | $49.58 | 1,513,750 | — | — |
| 2013-01-10 | $25.14 | $49.51 | 1,178,500 | — | — |
| 2013-01-09 | $24.93 | $49.09 | 1,436,500 | — | — |
| 2013-01-08 | $25.16 | $49.54 | 2,549,500 | — | — |
| 2013-01-07 | $24.68 | $48.61 | 1,905,750 | — | — |
| 2013-01-04 | $25.09 | $49.41 | 1,939,500 | — | — |
| 2013-01-03 | $25.00 | $49.23 | 1,368,250 | — | — |
| 2013-01-02 | $25.57 | $50.35 | 1,934,500 | — | — |