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
- 1992-09-24 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 | $28.02 | $69.87 | 111,000 | — | — |
| 2013-12-30 | $28.05 | $69.94 | 169,300 | — | — |
| 2013-12-27 | $28.42 | $70.86 | 135,200 | — | — |
| 2013-12-26 | $28.43 | $70.89 | 84,700 | — | — |
| 2013-12-24 | $28.40 | $70.81 | 125,600 | — | — |
| 2013-12-23 | $27.81 | $69.34 | 203,600 | — | — |
| 2013-12-20 | $27.75 | $69.19 | 268,100 | — | — |
| 2013-12-19 | $28.03 | $69.89 | 185,100 | — | — |
| 2013-12-18 | $28.01 | $69.84 | 157,200 | — | — |
| 2013-12-17 | $27.45 | $68.45 | 161,100 | — | — |
| 2013-12-16 | $27.07 | $67.50 | 86,400 | — | — |
| 2013-12-13 | $26.67 | $66.50 | 76,200 | — | — |
| 2013-12-12 | $26.51 | $66.10 | 69,700 | — | — |
| 2013-12-11 | $26.26 | $65.48 | 165,500 | — | — |
| 2013-12-10 | $26.28 | $65.53 | 102,000 | — | — |
| 2013-12-09 | $26.81 | $66.85 | 167,000 | — | — |
| 2013-12-06 | $27.13 | $67.65 | 62,200 | — | — |
| 2013-12-05 | $26.65 | $66.45 | 92,500 | — | — |
| 2013-12-04 | $26.75 | $66.70 | 135,700 | — | — |
| 2013-12-03 | $26.32 | $65.63 | 129,600 | — | — |
| 2013-12-02 | $26.76 | $66.73 | 158,800 | — | — |
| 2013-11-29 | $26.94 | $67.17 | 60,200 | — | — |
| 2013-11-27 | $26.74 | $66.68 | 98,300 | — | — |
| 2013-11-26 | $26.79 | $66.80 | 84,100 | — | — |
| 2013-11-25 | $26.61 | $66.35 | 166,800 | — | — |
| 2013-11-22 | $26.03 | $64.91 | 103,700 | — | — |
| 2013-11-21 | $26.04 | $64.93 | 77,200 | — | — |
| 2013-11-20 | $25.77 | $64.26 | 102,100 | — | — |
| 2013-11-19 | $26.03 | $64.91 | 185,000 | — | — |
| 2013-11-18 | $26.79 | $66.80 | 98,500 | — | — |
| 2013-11-15 | $26.82 | $66.88 | 72,200 | — | — |
| 2013-11-14 | $26.63 | $66.40 | 124,600 | — | — |
| 2013-11-13 | $26.29 | $65.55 | 125,100 | — | — |
| 2013-11-12 | $25.92 | $64.63 | 124,800 | — | — |
| 2013-11-11 | $26.11 | $65.10 | 59,500 | — | — |
| 2013-11-08 | $25.99 | $64.81 | 156,600 | — | — |
| 2013-11-07 | $25.86 | $64.48 | 190,300 | — | — |
| 2013-11-06 | $26.64 | $66.43 | 87,500 | — | — |
| 2013-11-05 | $26.51 | $66.10 | 70,100 | — | — |
| 2013-11-04 | $26.64 | $66.43 | 122,300 | — | — |
| 2013-11-01 | $26.35 | $65.70 | 134,500 | — | — |
| 2013-10-31 | $26.23 | $65.40 | 103,600 | — | — |
| 2013-10-30 | $26.32 | $65.63 | 95,400 | — | — |
| 2013-10-29 | $26.23 | $65.40 | 162,700 | — | — |
| 2013-10-28 | $26.28 | $65.53 | 92,500 | — | — |
| 2013-10-25 | $26.13 | $65.15 | 79,300 | — | — |
| 2013-10-24 | $26.27 | $65.50 | 73,700 | — | — |
| 2013-10-23 | $26.54 | $65.43 | 120,400 | — | — |
| 2013-10-22 | $26.69 | $65.80 | 76,900 | — | — |
| 2013-10-21 | $26.85 | $66.19 | 142,600 | — | — |
| 2013-10-18 | $26.96 | $66.46 | 305,600 | — | — |
| 2013-10-17 | $26.35 | $64.96 | 139,100 | — | — |
| 2013-10-16 | $25.83 | $63.68 | 130,400 | — | — |
| 2013-10-15 | $25.19 | $62.10 | 86,600 | — | — |
| 2013-10-14 | $25.41 | $62.64 | 60,900 | — | — |
| 2013-10-11 | $25.37 | $62.54 | 184,800 | — | — |
| 2013-10-10 | $25.10 | $61.88 | 202,600 | — | — |
| 2013-10-09 | $24.39 | $60.13 | 95,500 | — | — |
| 2013-10-08 | $24.40 | $60.15 | 82,000 | — | — |
| 2013-10-07 | $24.36 | $60.05 | 128,600 | — | — |
| 2013-10-04 | $24.80 | $61.14 | 49,700 | — | — |
| 2013-10-03 | $24.73 | $60.97 | 126,300 | — | — |
| 2013-10-02 | $25.09 | $61.85 | 103,400 | — | — |
| 2013-10-01 | $25.10 | $61.88 | 105,000 | — | — |
| 2013-09-30 | $24.92 | $61.44 | 101,400 | — | — |
| 2013-09-27 | $24.98 | $61.58 | 45,700 | — | — |
| 2013-09-26 | $25.10 | $61.88 | 73,500 | — | — |
| 2013-09-25 | $25.05 | $61.76 | 171,800 | — | — |
| 2013-09-24 | $24.89 | $61.36 | 103,800 | — | — |
| 2013-09-23 | $24.90 | $61.39 | 150,200 | — | — |
| 2013-09-20 | $24.88 | $61.34 | 147,800 | — | — |
| 2013-09-19 | $24.83 | $61.21 | 78,100 | — | — |
| 2013-09-18 | $24.95 | $61.51 | 178,000 | — | — |
| 2013-09-17 | $24.90 | $61.39 | 109,800 | — | — |
| 2013-09-16 | $24.82 | $61.19 | 69,100 | — | — |
| 2013-09-13 | $24.80 | $61.14 | 45,700 | — | — |
| 2013-09-12 | $24.66 | $60.79 | 50,400 | — | — |
| 2013-09-11 | $24.85 | $61.26 | 76,600 | — | — |
| 2013-09-10 | $24.80 | $61.14 | 156,700 | — | — |
| 2013-09-09 | $24.53 | $60.47 | 134,100 | — | — |
| 2013-09-06 | $24.58 | $60.60 | 84,100 | — | — |
| 2013-09-05 | $24.59 | $60.62 | 100,700 | — | — |
| 2013-09-04 | $24.53 | $60.47 | 91,000 | — | — |
| 2013-09-03 | $24.39 | $60.13 | 79,400 | — | — |
| 2013-08-30 | $24.08 | $59.36 | 108,400 | — | — |
| 2013-08-29 | $24.80 | $61.14 | 163,200 | — | — |
| 2013-08-28 | $24.26 | $59.81 | 80,800 | — | — |
| 2013-08-27 | $23.95 | $59.04 | 108,500 | — | — |
| 2013-08-26 | $24.20 | $59.66 | 95,700 | — | — |
| 2013-08-23 | $24.50 | $60.40 | 48,700 | — | — |
| 2013-08-22 | $24.55 | $60.52 | 65,600 | — | — |
| 2013-08-21 | $24.30 | $59.91 | 65,600 | — | — |
| 2013-08-20 | $24.64 | $60.74 | 45,000 | — | — |
| 2013-08-19 | $24.49 | $60.38 | 59,400 | — | — |
| 2013-08-16 | $24.95 | $61.51 | 88,900 | — | — |
| 2013-08-15 | $25.09 | $61.85 | 79,700 | — | — |
| 2013-08-14 | $25.29 | $62.35 | 108,300 | — | — |
| 2013-08-13 | $25.23 | $62.20 | 99,800 | — | — |
| 2013-08-12 | $25.15 | $62.00 | 71,000 | — | — |
| 2013-08-09 | $24.88 | $61.34 | 88,700 | — | — |
| 2013-08-08 | $24.89 | $61.36 | 116,900 | — | — |
| 2013-08-07 | $24.72 | $60.94 | 111,400 | — | — |
| 2013-08-06 | $25.01 | $61.66 | 90,100 | — | — |
| 2013-08-05 | $25.13 | $61.95 | 118,000 | — | — |
| 2013-08-02 | $25.50 | $62.87 | 136,800 | — | — |
| 2013-08-01 | $25.61 | $63.14 | 157,100 | — | — |
| 2013-07-31 | $25.19 | $62.10 | 83,800 | — | — |
| 2013-07-30 | $25.24 | $62.22 | 163,800 | — | — |
| 2013-07-29 | $25.15 | $62.00 | 84,000 | — | — |
| 2013-07-26 | $25.42 | $62.67 | 121,800 | — | — |
| 2013-07-25 | $25.30 | $62.37 | 240,100 | — | — |
| 2013-07-24 | $25.20 | $61.39 | 176,200 | — | — |
| 2013-07-23 | $25.70 | $62.60 | 177,800 | — | — |
| 2013-07-22 | $26.14 | $63.68 | 181,000 | — | — |
| 2013-07-19 | $25.61 | $62.38 | 130,300 | — | — |
| 2013-07-18 | $24.96 | $60.80 | 145,500 | — | — |
| 2013-07-17 | $24.95 | $60.78 | 209,900 | — | — |
| 2013-07-16 | $25.00 | $60.90 | 337,300 | — | — |
| 2013-07-15 | $25.30 | $61.63 | 99,500 | — | — |
| 2013-07-12 | $25.04 | $61.00 | 114,700 | — | — |
| 2013-07-11 | $25.42 | $61.92 | 279,200 | — | — |
| 2013-07-10 | $24.47 | $59.61 | 384,100 | — | — |
| 2013-07-09 | $23.41 | $57.03 | 129,500 | — | — |
| 2013-07-08 | $23.15 | $56.39 | 137,500 | — | — |
| 2013-07-05 | $22.99 | $56.00 | 61,100 | — | — |
| 2013-07-03 | $22.80 | $55.54 | 88,600 | — | — |
| 2013-07-02 | $22.52 | $54.86 | 107,100 | — | — |
| 2013-07-01 | $22.57 | $54.98 | 91,500 | — | — |
| 2013-06-28 | $22.39 | $54.54 | 158,600 | — | — |
| 2013-06-27 | $22.50 | $54.81 | 126,000 | — | — |
| 2013-06-26 | $22.30 | $54.32 | 128,700 | — | — |
| 2013-06-25 | $22.43 | $54.64 | 109,200 | — | — |
| 2013-06-24 | $21.92 | $53.40 | 172,500 | — | — |
| 2013-06-21 | $22.29 | $54.30 | 131,800 | — | — |
| 2013-06-20 | $22.07 | $53.76 | 142,300 | — | — |
| 2013-06-19 | $22.38 | $54.52 | 64,500 | — | — |
| 2013-06-18 | $22.58 | $55.00 | 125,700 | — | — |
| 2013-06-17 | $22.42 | $54.61 | 100,300 | — | — |
| 2013-06-14 | $22.10 | $53.83 | 73,800 | — | — |
| 2013-06-13 | $22.12 | $53.88 | 198,300 | — | — |
| 2013-06-12 | $22.33 | $54.39 | 101,000 | — | — |
| 2013-06-11 | $22.81 | $55.56 | 70,600 | — | — |
| 2013-06-10 | $23.28 | $56.71 | 45,800 | — | — |
| 2013-06-07 | $23.16 | $56.42 | 83,500 | — | — |
| 2013-06-06 | $23.00 | $56.03 | 65,000 | — | — |
| 2013-06-05 | $22.78 | $55.49 | 115,200 | — | — |
| 2013-06-04 | $23.11 | $56.29 | 236,200 | — | — |
| 2013-06-03 | $23.15 | $56.39 | 166,300 | — | — |
| 2013-05-31 | $22.93 | $55.86 | 126,000 | — | — |
| 2013-05-30 | $23.50 | $57.24 | 117,800 | — | — |
| 2013-05-29 | $23.39 | $56.98 | 70,800 | — | — |
| 2013-05-28 | $23.65 | $57.61 | 109,300 | — | — |
| 2013-05-24 | $23.39 | $56.98 | 80,800 | — | — |
| 2013-05-23 | $23.33 | $56.83 | 93,200 | — | — |
| 2013-05-22 | $23.36 | $56.90 | 137,700 | — | — |
| 2013-05-21 | $23.36 | $56.90 | 93,700 | — | — |
| 2013-05-20 | $23.39 | $56.98 | 113,000 | — | — |
| 2013-05-17 | $23.36 | $56.90 | 115,100 | — | — |
| 2013-05-16 | $23.21 | $56.54 | 72,500 | — | — |
| 2013-05-15 | $23.25 | $56.64 | 81,200 | — | — |
| 2013-05-14 | $23.17 | $56.44 | 106,000 | — | — |
| 2013-05-13 | $22.98 | $55.98 | 58,100 | — | — |
| 2013-05-10 | $23.05 | $56.15 | 92,500 | — | — |
| 2013-05-09 | $23.07 | $56.20 | 128,000 | — | — |
| 2013-05-08 | $23.40 | $57.00 | 121,300 | — | — |
| 2013-05-07 | $23.09 | $56.25 | 205,500 | — | — |
| 2013-05-06 | $22.83 | $55.61 | 106,500 | — | — |
| 2013-05-03 | $22.74 | $55.39 | 163,700 | — | — |
| 2013-05-02 | $22.65 | $55.17 | 303,800 | — | — |
| 2013-05-01 | $21.95 | $53.47 | 273,500 | — | — |
| 2013-04-30 | $22.69 | $55.27 | 317,700 | — | — |
| 2013-04-29 | $22.97 | $55.95 | 309,200 | — | — |
| 2013-04-26 | $22.88 | $55.73 | 113,400 | — | — |
| 2013-04-25 | $23.09 | $56.25 | 136,000 | — | — |
| 2013-04-24 | $23.16 | $55.69 | 116,700 | — | — |
| 2013-04-23 | $23.39 | $56.24 | 90,600 | — | — |
| 2013-04-22 | $22.98 | $55.25 | 141,100 | — | — |
| 2013-04-19 | $23.15 | $55.66 | 155,300 | — | — |
| 2013-04-18 | $22.59 | $54.32 | 203,200 | — | — |
| 2013-04-17 | $22.71 | $54.60 | 278,000 | — | — |
| 2013-04-16 | $23.75 | $57.10 | 139,300 | — | — |
| 2013-04-15 | $23.76 | $57.13 | 173,000 | — | — |
| 2013-04-12 | $24.72 | $59.44 | 81,300 | — | — |
| 2013-04-11 | $24.95 | $59.99 | 53,500 | — | — |
| 2013-04-10 | $25.12 | $60.40 | 180,700 | — | — |
| 2013-04-09 | $24.94 | $59.97 | 171,200 | — | — |
| 2013-04-08 | $24.62 | $59.20 | 105,400 | — | — |
| 2013-04-05 | $24.23 | $58.26 | 76,800 | — | — |
| 2013-04-04 | $24.51 | $58.93 | 61,900 | — | — |
| 2013-04-03 | $24.24 | $58.28 | 65,600 | — | — |
| 2013-04-02 | $24.66 | $59.29 | 121,200 | — | — |
| 2013-04-01 | $24.40 | $58.67 | 189,300 | — | — |
| 2013-03-28 | $24.74 | $59.48 | 115,800 | — | — |
| 2013-03-27 | $24.72 | $59.44 | 89,800 | — | — |
| 2013-03-26 | $25.08 | $60.30 | 61,600 | — | — |
| 2013-03-25 | $24.88 | $59.82 | 59,000 | — | — |
| 2013-03-22 | $24.89 | $59.85 | 61,800 | — | — |
| 2013-03-21 | $24.64 | $59.24 | 91,100 | — | — |
| 2013-03-20 | $24.85 | $59.75 | 110,600 | — | — |
| 2013-03-19 | $24.87 | $59.80 | 79,200 | — | — |
| 2013-03-18 | $24.93 | $59.94 | 63,400 | — | — |
| 2013-03-15 | $25.27 | $60.76 | 160,600 | — | — |
| 2013-03-14 | $25.27 | $60.76 | 133,300 | — | — |
| 2013-03-13 | $24.87 | $59.80 | 75,100 | — | — |
| 2013-03-12 | $24.72 | $59.44 | 84,600 | — | — |
| 2013-03-11 | $24.78 | $59.58 | 113,500 | — | — |
| 2013-03-08 | $24.71 | $59.41 | 95,900 | — | — |
| 2013-03-07 | $24.78 | $59.58 | 60,600 | — | — |
| 2013-03-06 | $24.73 | $59.46 | 122,200 | — | — |
| 2013-03-05 | $24.66 | $59.29 | 169,200 | — | — |
| 2013-03-04 | $24.93 | $59.94 | 209,400 | — | — |
| 2013-03-01 | $24.39 | $58.64 | 176,700 | — | — |
| 2013-02-28 | $24.18 | $58.14 | 129,600 | — | — |
| 2013-02-27 | $24.21 | $58.21 | 129,900 | — | — |
| 2013-02-26 | $24.02 | $57.75 | 122,700 | — | — |
| 2013-02-25 | $23.92 | $57.51 | 192,000 | — | — |
| 2013-02-22 | $24.30 | $58.43 | 146,600 | — | — |
| 2013-02-21 | $24.02 | $57.75 | 210,100 | — | — |
| 2013-02-20 | $24.00 | $57.71 | 252,100 | — | — |
| 2013-02-19 | $24.41 | $58.69 | 156,900 | — | — |
| 2013-02-15 | $24.43 | $58.74 | 208,000 | — | — |
| 2013-02-14 | $24.10 | $57.95 | 311,800 | — | — |
| 2013-02-13 | $24.34 | $58.52 | 203,900 | — | — |
| 2013-02-12 | $24.57 | $59.08 | 254,300 | — | — |
| 2013-02-11 | $23.85 | $57.34 | 140,700 | — | — |
| 2013-02-08 | $23.93 | $57.54 | 258,200 | — | — |
| 2013-02-07 | $23.78 | $57.18 | 245,500 | — | — |
| 2013-02-06 | $23.69 | $56.96 | 352,600 | — | — |
| 2013-02-05 | $23.67 | $56.91 | 212,500 | — | — |
| 2013-02-04 | $23.28 | $55.97 | 230,200 | — | — |
| 2013-02-01 | $23.50 | $56.50 | 194,200 | — | — |
| 2013-01-31 | $23.20 | $55.78 | 224,300 | — | — |
| 2013-01-30 | $23.15 | $55.66 | 215,000 | — | — |
| 2013-01-29 | $23.23 | $55.13 | 123,600 | — | — |
| 2013-01-28 | $23.26 | $55.20 | 154,500 | — | — |
| 2013-01-25 | $23.18 | $55.01 | 202,100 | — | — |
| 2013-01-24 | $22.94 | $54.44 | 199,300 | — | — |
| 2013-01-23 | $22.85 | $54.23 | 124,800 | — | — |
| 2013-01-22 | $22.88 | $54.30 | 122,300 | — | — |
| 2013-01-18 | $22.57 | $53.57 | 133,700 | — | — |
| 2013-01-17 | $22.45 | $53.28 | 108,200 | — | — |
| 2013-01-16 | $22.02 | $52.26 | 202,600 | — | — |
| 2013-01-15 | $22.21 | $52.71 | 75,800 | — | — |
| 2013-01-14 | $22.30 | $52.93 | 109,800 | — | — |
| 2013-01-11 | $22.40 | $53.16 | 61,200 | — | — |
| 2013-01-10 | $22.63 | $53.71 | 61,800 | — | — |
| 2013-01-09 | $22.43 | $53.23 | 117,100 | — | — |
| 2013-01-08 | $22.03 | $52.28 | 227,100 | — | — |
| 2013-01-07 | $21.94 | $52.07 | 151,100 | — | — |
| 2013-01-04 | $22.10 | $52.45 | 157,000 | — | — |
| 2013-01-03 | $22.12 | $52.50 | 222,700 | — | — |
| 2013-01-02 | $22.13 | $52.52 | 188,300 | — | — |