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 | $28.73 | $65.68 | 520,900 | — | — |
| 2013-12-30 | $28.74 | $65.70 | 428,300 | — | — |
| 2013-12-27 | $28.79 | $65.81 | 365,400 | — | — |
| 2013-12-26 | $28.77 | $65.77 | 338,600 | — | — |
| 2013-12-24 | $28.79 | $65.81 | 207,100 | — | — |
| 2013-12-23 | $29.17 | $66.68 | 705,600 | — | — |
| 2013-12-20 | $28.21 | $64.49 | 1,234,100 | — | — |
| 2013-12-19 | $27.99 | $63.98 | 469,800 | — | — |
| 2013-12-18 | $28.09 | $64.21 | 654,500 | — | — |
| 2013-12-17 | $28.06 | $64.14 | 459,400 | — | — |
| 2013-12-16 | $28.00 | $64.01 | 660,600 | — | — |
| 2013-12-13 | $27.09 | $61.93 | 1,142,300 | — | — |
| 2013-12-12 | $27.39 | $62.61 | 1,073,500 | — | — |
| 2013-12-11 | $28.00 | $64.01 | 1,063,400 | — | — |
| 2013-12-10 | $28.83 | $65.90 | 889,700 | — | — |
| 2013-12-09 | $28.87 | $66.00 | 1,098,300 | — | — |
| 2013-12-06 | $28.47 | $65.08 | 558,900 | — | — |
| 2013-12-05 | $28.05 | $64.12 | 816,000 | — | — |
| 2013-12-04 | $28.03 | $64.08 | 1,071,100 | — | — |
| 2013-12-03 | $27.30 | $62.41 | 645,700 | — | — |
| 2013-12-02 | $27.83 | $63.62 | 706,700 | — | — |
| 2013-11-29 | $28.58 | $65.33 | 534,200 | — | — |
| 2013-11-27 | $28.24 | $64.56 | 509,000 | — | — |
| 2013-11-26 | $28.11 | $64.26 | 402,900 | — | — |
| 2013-11-25 | $27.99 | $63.98 | 571,000 | — | — |
| 2013-11-22 | $27.91 | $63.80 | 486,500 | — | — |
| 2013-11-21 | $27.92 | $63.82 | 620,700 | — | — |
| 2013-11-20 | $27.64 | $63.18 | 670,600 | — | — |
| 2013-11-19 | $27.82 | $63.60 | 726,900 | — | — |
| 2013-11-18 | $28.15 | $64.35 | 661,300 | — | — |
| 2013-11-15 | $28.42 | $64.97 | 1,725,300 | — | — |
| 2013-11-14 | $27.35 | $62.52 | 1,023,500 | — | — |
| 2013-11-13 | $27.20 | $62.18 | 886,900 | — | — |
| 2013-11-12 | $27.36 | $62.54 | 785,200 | — | — |
| 2013-11-11 | $27.67 | $63.25 | 633,200 | — | — |
| 2013-11-08 | $27.78 | $63.50 | 1,528,300 | — | — |
| 2013-11-07 | $27.08 | $61.90 | 1,758,900 | — | — |
| 2013-11-06 | $26.87 | $61.42 | 1,125,300 | — | — |
| 2013-11-05 | $26.42 | $60.40 | 1,003,900 | — | — |
| 2013-11-04 | $26.35 | $60.24 | 748,100 | — | — |
| 2013-11-01 | $26.16 | $59.80 | 1,436,600 | — | — |
| 2013-10-31 | $25.26 | $57.74 | 790,300 | — | — |
| 2013-10-30 | $25.18 | $57.56 | 1,030,700 | — | — |
| 2013-10-29 | $25.65 | $58.64 | 541,800 | — | — |
| 2013-10-28 | $25.98 | $59.39 | 865,000 | — | — |
| 2013-10-25 | $25.56 | $58.43 | 803,100 | — | — |
| 2013-10-24 | $25.58 | $58.48 | 1,564,400 | — | — |
| 2013-10-23 | $26.05 | $59.55 | 2,224,500 | — | — |
| 2013-10-22 | $26.29 | $60.10 | 1,854,200 | — | — |
| 2013-10-21 | $26.18 | $59.85 | 1,625,900 | — | — |
| 2013-10-18 | $25.27 | $57.77 | 1,214,500 | — | — |
| 2013-10-17 | $25.41 | $58.09 | 945,200 | — | — |
| 2013-10-16 | $25.33 | $57.90 | 821,200 | — | — |
| 2013-10-15 | $24.90 | $56.92 | 1,187,400 | — | — |
| 2013-10-14 | $25.12 | $57.42 | 1,240,700 | — | — |
| 2013-10-11 | $24.88 | $56.88 | 1,279,100 | — | — |
| 2013-10-10 | $24.27 | $55.48 | 2,564,200 | — | — |
| 2013-10-09 | $24.07 | $55.02 | 2,399,200 | — | — |
| 2013-10-08 | $24.76 | $56.60 | 1,361,100 | — | — |
| 2013-10-07 | $25.24 | $57.70 | 1,270,800 | — | — |
| 2013-10-04 | $26.13 | $59.73 | 920,200 | — | — |
| 2013-10-03 | $25.73 | $58.82 | 2,047,600 | — | — |
| 2013-10-02 | $26.28 | $60.08 | 745,600 | — | — |
| 2013-10-01 | $26.48 | $60.53 | 1,246,200 | — | — |
| 2013-09-30 | $26.25 | $60.01 | 1,419,700 | — | — |
| 2013-09-27 | $26.43 | $60.42 | 857,900 | — | — |
| 2013-09-26 | $26.69 | $61.01 | 925,500 | — | — |
| 2013-09-25 | $26.84 | $61.36 | 1,655,200 | — | — |
| 2013-09-24 | $26.68 | $60.99 | 1,615,800 | — | — |
| 2013-09-23 | $26.54 | $60.67 | 2,235,600 | — | — |
| 2013-09-20 | $26.60 | $60.81 | 3,847,400 | — | — |
| 2013-09-19 | $27.04 | $61.81 | 4,014,700 | — | — |
| 2013-09-18 | $29.09 | $66.50 | 1,441,100 | — | — |
| 2013-09-17 | $29.45 | $67.32 | 663,700 | — | — |
| 2013-09-16 | $29.20 | $66.75 | 868,800 | — | — |
| 2013-09-13 | $29.48 | $67.39 | 1,500,000 | — | — |
| 2013-09-12 | $29.44 | $67.30 | 3,342,100 | — | — |
| 2013-09-11 | $31.05 | $70.98 | 1,588,600 | — | — |
| 2013-09-10 | $31.07 | $71.03 | 1,350,900 | — | — |
| 2013-09-09 | $30.86 | $70.55 | 938,700 | — | — |
| 2013-09-06 | $30.76 | $70.32 | 1,958,300 | — | — |
| 2013-09-05 | $31.01 | $70.89 | 805,000 | — | — |
| 2013-09-04 | $30.72 | $70.23 | 875,600 | — | — |
| 2013-09-03 | $30.98 | $70.82 | 446,800 | — | — |
| 2013-08-30 | $31.06 | $71.00 | 311,600 | — | — |
| 2013-08-29 | $31.42 | $71.83 | 367,700 | — | — |
| 2013-08-28 | $31.13 | $71.16 | 418,200 | — | — |
| 2013-08-27 | $31.31 | $71.57 | 1,436,000 | — | — |
| 2013-08-26 | $32.89 | $75.19 | 653,500 | — | — |
| 2013-08-23 | $33.35 | $76.24 | 568,600 | — | — |
| 2013-08-22 | $34.06 | $77.86 | 323,900 | — | — |
| 2013-08-21 | $33.70 | $77.04 | 685,200 | — | — |
| 2013-08-20 | $34.20 | $78.18 | 828,800 | — | — |
| 2013-08-19 | $33.43 | $76.42 | 478,500 | — | — |
| 2013-08-16 | $33.54 | $76.67 | 358,900 | — | — |
| 2013-08-15 | $33.44 | $76.44 | 653,700 | — | — |
| 2013-08-14 | $33.54 | $76.67 | 308,600 | — | — |
| 2013-08-13 | $33.46 | $76.49 | 610,000 | — | — |
| 2013-08-12 | $33.51 | $76.60 | 343,300 | — | — |
| 2013-08-09 | $33.41 | $76.37 | 439,900 | — | — |
| 2013-08-08 | $33.40 | $76.35 | 356,400 | — | — |
| 2013-08-07 | $33.24 | $75.99 | 457,800 | — | — |
| 2013-08-06 | $33.20 | $75.89 | 425,400 | — | — |
| 2013-08-05 | $33.50 | $76.58 | 334,900 | — | — |
| 2013-08-02 | $33.31 | $76.15 | 375,100 | — | — |
| 2013-08-01 | $33.20 | $75.89 | 542,500 | — | — |
| 2013-07-31 | $32.90 | $75.21 | 705,000 | — | — |
| 2013-07-30 | $32.56 | $74.43 | 366,900 | — | — |
| 2013-07-29 | $32.62 | $74.57 | 479,600 | — | — |
| 2013-07-26 | $32.88 | $75.16 | 486,600 | — | — |
| 2013-07-25 | $32.96 | $75.35 | 595,000 | — | — |
| 2013-07-24 | $33.29 | $76.10 | 544,100 | — | — |
| 2013-07-23 | $33.34 | $76.21 | 718,700 | — | — |
| 2013-07-22 | $33.29 | $76.10 | 674,800 | — | — |
| 2013-07-19 | $33.01 | $75.46 | 1,290,200 | — | — |
| 2013-07-18 | $33.24 | $75.99 | 1,158,500 | — | — |
| 2013-07-17 | $32.06 | $73.29 | 719,000 | — | — |
| 2013-07-16 | $32.05 | $73.27 | 581,200 | — | — |
| 2013-07-15 | $32.19 | $73.59 | 413,600 | — | — |
| 2013-07-12 | $32.02 | $73.20 | 803,800 | — | — |
| 2013-07-11 | $31.72 | $72.51 | 573,800 | — | — |
| 2013-07-10 | $32.28 | $73.79 | 782,500 | — | — |
| 2013-07-09 | $32.63 | $74.59 | 747,900 | — | — |
| 2013-07-08 | $32.26 | $73.75 | 1,060,700 | — | — |
| 2013-07-05 | $31.80 | $72.69 | 842,900 | — | — |
| 2013-07-03 | $31.00 | $70.87 | 449,600 | — | — |
| 2013-07-02 | $31.02 | $70.91 | 843,600 | — | — |
| 2013-07-01 | $30.98 | $70.82 | 497,500 | — | — |
| 2013-06-28 | $30.37 | $69.43 | 978,800 | — | — |
| 2013-06-27 | $30.29 | $69.24 | 484,900 | — | — |
| 2013-06-26 | $29.64 | $67.76 | 874,000 | — | — |
| 2013-06-25 | $29.56 | $67.57 | 790,900 | — | — |
| 2013-06-24 | $28.97 | $66.22 | 705,200 | — | — |
| 2013-06-21 | $29.06 | $66.43 | 1,230,100 | — | — |
| 2013-06-20 | $28.75 | $65.72 | 760,600 | — | — |
| 2013-06-19 | $28.81 | $65.86 | 516,100 | — | — |
| 2013-06-18 | $28.69 | $65.58 | 499,100 | — | — |
| 2013-06-17 | $28.80 | $65.84 | 514,500 | — | — |
| 2013-06-14 | $28.75 | $65.72 | 314,300 | — | — |
| 2013-06-13 | $29.12 | $66.57 | 376,600 | — | — |
| 2013-06-12 | $28.53 | $65.22 | 485,300 | — | — |
| 2013-06-11 | $28.68 | $65.56 | 504,300 | — | — |
| 2013-06-10 | $29.40 | $67.21 | 460,700 | — | — |
| 2013-06-07 | $29.05 | $66.41 | 370,900 | — | — |
| 2013-06-06 | $28.91 | $66.09 | 612,500 | — | — |
| 2013-06-05 | $28.71 | $65.63 | 765,000 | — | — |
| 2013-06-04 | $29.10 | $66.52 | 375,200 | — | — |
| 2013-06-03 | $29.53 | $67.50 | 742,900 | — | — |
| 2013-05-31 | $30.00 | $68.58 | 558,400 | — | — |
| 2013-05-30 | $30.31 | $69.29 | 440,800 | — | — |
| 2013-05-29 | $29.30 | $66.98 | 340,500 | — | — |
| 2013-05-28 | $29.76 | $68.03 | 458,700 | — | — |
| 2013-05-24 | $29.17 | $66.68 | 453,800 | — | — |
| 2013-05-23 | $29.36 | $67.12 | 1,115,500 | — | — |
| 2013-05-22 | $29.67 | $67.82 | 1,055,000 | — | — |
| 2013-05-21 | $30.59 | $69.93 | 580,900 | — | — |
| 2013-05-20 | $30.56 | $69.86 | 421,500 | — | — |
| 2013-05-17 | $30.60 | $69.95 | 530,100 | — | — |
| 2013-05-16 | $30.33 | $69.33 | 580,400 | — | — |
| 2013-05-15 | $30.09 | $68.79 | 698,300 | — | — |
| 2013-05-14 | $30.44 | $69.59 | 830,900 | — | — |
| 2013-05-13 | $29.44 | $67.30 | 503,700 | — | — |
| 2013-05-10 | $29.64 | $67.76 | 586,500 | — | — |
| 2013-05-09 | $29.25 | $66.86 | 599,300 | — | — |
| 2013-05-08 | $29.46 | $67.34 | 504,800 | — | — |
| 2013-05-07 | $29.48 | $67.39 | 623,100 | — | — |
| 2013-05-06 | $29.21 | $66.77 | 838,400 | — | — |
| 2013-05-03 | $28.74 | $65.70 | 525,200 | — | — |
| 2013-05-02 | $28.75 | $65.72 | 800,800 | — | — |
| 2013-05-01 | $27.94 | $63.87 | 555,500 | — | — |
| 2013-04-30 | $28.49 | $65.13 | 442,800 | — | — |
| 2013-04-29 | $28.56 | $65.29 | 529,000 | — | — |
| 2013-04-26 | $28.69 | $65.58 | 684,900 | — | — |
| 2013-04-25 | $29.08 | $66.48 | 1,548,800 | — | — |
| 2013-04-24 | $28.90 | $66.06 | 944,300 | — | — |
| 2013-04-23 | $28.18 | $64.42 | 1,000,500 | — | — |
| 2013-04-22 | $27.48 | $62.82 | 1,326,400 | — | — |
| 2013-04-19 | $27.27 | $62.34 | 1,289,100 | — | — |
| 2013-04-18 | $26.88 | $61.45 | 1,554,100 | — | — |
| 2013-04-17 | $27.37 | $62.57 | 1,319,100 | — | — |
| 2013-04-16 | $27.69 | $63.30 | 1,056,600 | — | — |
| 2013-04-15 | $27.53 | $62.93 | 1,401,500 | — | — |
| 2013-04-12 | $28.78 | $65.79 | 981,000 | — | — |
| 2013-04-11 | $29.39 | $67.18 | 943,700 | — | — |
| 2013-04-10 | $29.20 | $66.75 | 1,226,200 | — | — |
| 2013-04-09 | $28.66 | $65.52 | 974,500 | — | — |
| 2013-04-08 | $28.27 | $64.62 | 824,900 | — | — |
| 2013-04-05 | $28.18 | $64.42 | 1,772,400 | — | — |
| 2013-04-04 | $27.36 | $62.54 | 1,322,900 | — | — |
| 2013-04-03 | $27.01 | $61.74 | 1,544,700 | — | — |
| 2013-04-02 | $27.34 | $62.50 | 733,900 | — | — |
| 2013-04-01 | $27.46 | $62.77 | 1,135,200 | — | — |
| 2013-03-28 | $27.60 | $63.09 | 592,200 | — | — |
| 2013-03-27 | $28.00 | $64.01 | 566,700 | — | — |
| 2013-03-26 | $28.45 | $65.04 | 497,600 | — | — |
| 2013-03-25 | $28.46 | $65.06 | 560,600 | — | — |
| 2013-03-22 | $28.68 | $65.56 | 605,400 | — | — |
| 2013-03-21 | $28.85 | $65.95 | 1,176,300 | — | — |
| 2013-03-20 | $28.57 | $65.31 | 807,300 | — | — |
| 2013-03-19 | $28.34 | $64.78 | 793,900 | — | — |
| 2013-03-18 | $28.11 | $64.26 | 736,700 | — | — |
| 2013-03-15 | $28.03 | $64.08 | 1,365,100 | — | — |
| 2013-03-14 | $28.15 | $64.35 | 462,800 | — | — |
| 2013-03-13 | $27.89 | $63.76 | 730,100 | — | — |
| 2013-03-12 | $27.82 | $63.60 | 881,500 | — | — |
| 2013-03-11 | $27.39 | $62.61 | 970,100 | — | — |
| 2013-03-08 | $27.76 | $63.46 | 834,100 | — | — |
| 2013-03-07 | $27.98 | $63.96 | 529,600 | — | — |
| 2013-03-06 | $27.75 | $63.44 | 576,900 | — | — |
| 2013-03-05 | $27.78 | $63.50 | 674,300 | — | — |
| 2013-03-04 | $27.54 | $62.96 | 1,018,400 | — | — |
| 2013-03-01 | $27.54 | $62.96 | 1,234,300 | — | — |
| 2013-02-28 | $27.92 | $63.82 | 636,300 | — | — |
| 2013-02-27 | $27.75 | $63.44 | 525,000 | — | — |
| 2013-02-26 | $27.47 | $62.80 | 1,073,200 | — | — |
| 2013-02-25 | $27.30 | $62.41 | 1,038,900 | — | — |
| 2013-02-22 | $27.86 | $63.69 | 717,700 | — | — |
| 2013-02-21 | $27.29 | $62.38 | 1,434,700 | — | — |
| 2013-02-20 | $28.38 | $64.88 | 861,400 | — | — |
| 2013-02-19 | $28.92 | $66.11 | 480,300 | — | — |
| 2013-02-15 | $28.82 | $65.88 | 627,000 | — | — |
| 2013-02-14 | $28.56 | $65.29 | 990,700 | — | — |
| 2013-02-13 | $28.76 | $65.74 | 743,800 | — | — |
| 2013-02-12 | $28.66 | $65.52 | 779,300 | — | — |
| 2013-02-11 | $28.50 | $65.15 | 993,500 | — | — |
| 2013-02-08 | $28.51 | $65.17 | 827,700 | — | — |
| 2013-02-07 | $28.38 | $64.88 | 2,104,300 | — | — |
| 2013-02-06 | $27.12 | $62.00 | 999,500 | — | — |
| 2013-02-05 | $26.99 | $61.70 | 980,800 | — | — |
| 2013-02-04 | $27.03 | $61.79 | 1,286,300 | — | — |
| 2013-02-01 | $27.20 | $62.18 | 1,260,200 | — | — |
| 2013-01-31 | $26.84 | $61.36 | 1,280,600 | — | — |
| 2013-01-30 | $26.59 | $60.78 | 873,400 | — | — |
| 2013-01-29 | $26.54 | $60.67 | 775,600 | — | — |
| 2013-01-28 | $26.49 | $60.56 | 1,484,200 | — | — |
| 2013-01-25 | $26.18 | $59.85 | 2,231,900 | — | — |
| 2013-01-24 | $25.85 | $59.09 | 3,855,100 | — | — |
| 2013-01-23 | $22.71 | $51.91 | 562,100 | — | — |
| 2013-01-22 | $22.69 | $51.87 | 605,300 | — | — |
| 2013-01-18 | $22.49 | $51.41 | 703,600 | — | — |
| 2013-01-17 | $22.34 | $51.07 | 711,000 | — | — |
| 2013-01-16 | $22.07 | $50.45 | 541,700 | — | — |
| 2013-01-15 | $22.10 | $50.52 | 770,800 | — | — |
| 2013-01-14 | $21.99 | $50.27 | 785,100 | — | — |
| 2013-01-11 | $21.77 | $49.77 | 668,900 | — | — |
| 2013-01-10 | $21.84 | $49.93 | 781,700 | — | — |
| 2013-01-09 | $21.70 | $49.61 | 1,002,800 | — | — |
| 2013-01-08 | $21.90 | $50.06 | 628,700 | — | — |
| 2013-01-07 | $21.99 | $50.27 | 1,071,700 | — | — |
| 2013-01-04 | $21.96 | $50.20 | 1,374,400 | — | — |
| 2013-01-03 | $21.98 | $50.25 | 1,429,200 | — | — |
| 2013-01-02 | $21.73 | $49.67 | 1,299,500 | — | — |