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
- 1980-12-29 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 | $27.13 | $225.66 | 114,000 | — | — |
| 2013-12-30 | $27.14 | $225.74 | 125,800 | — | — |
| 2013-12-27 | $27.25 | $226.66 | 271,500 | — | — |
| 2013-12-26 | $27.21 | $222.58 | 158,900 | — | — |
| 2013-12-24 | $27.29 | $223.23 | 118,300 | — | — |
| 2013-12-23 | $27.32 | $223.48 | 133,800 | — | — |
| 2013-12-20 | $27.33 | $223.56 | 464,200 | — | — |
| 2013-12-19 | $27.36 | $223.81 | 309,200 | — | — |
| 2013-12-18 | $27.43 | $224.38 | 326,300 | — | — |
| 2013-12-17 | $27.29 | $223.23 | 1,264,100 | — | — |
| 2013-12-16 | $26.89 | $219.96 | 345,400 | — | — |
| 2013-12-13 | $26.89 | $219.96 | 268,600 | — | — |
| 2013-12-12 | $26.89 | $219.96 | 567,200 | — | — |
| 2013-12-11 | $26.66 | $218.08 | 284,000 | — | — |
| 2013-12-10 | $26.94 | $220.37 | 811,900 | — | — |
| 2013-12-09 | $26.96 | $220.53 | 305,500 | — | — |
| 2013-12-06 | $26.68 | $218.24 | 362,500 | — | — |
| 2013-12-05 | $26.42 | $216.12 | 478,800 | — | — |
| 2013-12-04 | $26.41 | $216.04 | 436,500 | — | — |
| 2013-12-03 | $26.21 | $214.40 | 700,900 | — | — |
| 2013-12-02 | $26.00 | $212.68 | 389,600 | — | — |
| 2013-11-29 | $25.84 | $211.37 | 343,400 | — | — |
| 2013-11-27 | $25.23 | $206.38 | 76,800 | — | — |
| 2013-11-26 | $25.00 | $204.50 | 198,600 | — | — |
| 2013-11-25 | $24.85 | $203.27 | 223,800 | — | — |
| 2013-11-22 | $24.96 | $204.17 | 82,900 | — | — |
| 2013-11-21 | $25.30 | $206.96 | 198,400 | — | — |
| 2013-11-20 | $25.10 | $205.32 | 526,200 | — | — |
| 2013-11-19 | $24.92 | $203.85 | 1,147,800 | — | — |
| 2013-11-18 | $25.14 | $205.65 | 179,100 | — | — |
| 2013-11-15 | $25.05 | $204.91 | 155,500 | — | — |
| 2013-11-14 | $24.88 | $203.52 | 143,100 | — | — |
| 2013-11-13 | $24.68 | $201.88 | 71,000 | — | — |
| 2013-11-12 | $24.67 | $201.80 | 131,500 | — | — |
| 2013-11-11 | $24.86 | $203.36 | 102,000 | — | — |
| 2013-11-08 | $25.00 | $204.50 | 117,800 | — | — |
| 2013-11-07 | $25.04 | $204.83 | 289,300 | — | — |
| 2013-11-06 | $25.01 | $204.58 | 189,700 | — | — |
| 2013-11-05 | $24.83 | $203.11 | 694,700 | — | — |
| 2013-11-04 | $24.74 | $202.37 | 346,100 | — | — |
| 2013-11-01 | $24.60 | $201.23 | 192,300 | — | — |
| 2013-10-31 | $24.49 | $200.33 | 596,200 | — | — |
| 2013-10-30 | $24.72 | $202.21 | 243,300 | — | — |
| 2013-10-29 | $25.00 | $204.50 | 108,200 | — | — |
| 2013-10-28 | $24.97 | $204.26 | 110,000 | — | — |
| 2013-10-25 | $25.04 | $204.83 | 85,400 | — | — |
| 2013-10-24 | $25.04 | $204.83 | 321,700 | — | — |
| 2013-10-23 | $24.98 | $204.34 | 29,900 | — | — |
| 2013-10-22 | $24.98 | $204.34 | 57,100 | — | — |
| 2013-10-21 | $25.00 | $204.50 | 111,100 | — | — |
| 2013-10-18 | $25.00 | $204.50 | 170,300 | — | — |
| 2013-10-17 | $24.83 | $203.11 | 53,900 | — | — |
| 2013-10-16 | $24.70 | $202.05 | 44,000 | — | — |
| 2013-10-15 | $24.70 | $202.05 | 99,800 | — | — |
| 2013-10-14 | $24.75 | $202.46 | 39,200 | — | — |
| 2013-10-11 | $24.90 | $203.68 | 167,500 | — | — |
| 2013-10-10 | $24.68 | $201.88 | 161,900 | — | — |
| 2013-10-09 | $24.65 | $201.64 | 120,100 | — | — |
| 2013-10-08 | $24.87 | $203.44 | 150,900 | — | — |
| 2013-10-07 | $24.99 | $204.42 | 117,800 | — | — |
| 2013-10-04 | $24.93 | $203.93 | 275,400 | — | — |
| 2013-10-03 | $24.98 | $204.34 | 52,200 | — | — |
| 2013-10-02 | $25.16 | $205.81 | 45,300 | — | — |
| 2013-10-01 | $25.46 | $208.26 | 114,200 | — | — |
| 2013-09-30 | $25.19 | $206.06 | 98,300 | — | — |
| 2013-09-27 | $25.23 | $206.38 | 132,600 | — | — |
| 2013-09-26 | $25.50 | $208.59 | 103,300 | — | — |
| 2013-09-25 | $25.79 | $208.76 | 54,000 | — | — |
| 2013-09-24 | $26.00 | $210.46 | 75,900 | — | — |
| 2013-09-23 | $25.92 | $209.81 | 226,900 | — | — |
| 2013-09-20 | $25.90 | $209.65 | 318,200 | — | — |
| 2013-09-19 | $25.55 | $206.81 | 69,500 | — | — |
| 2013-09-18 | $25.77 | $208.59 | 82,700 | — | — |
| 2013-09-17 | $25.64 | $207.54 | 54,200 | — | — |
| 2013-09-16 | $25.77 | $208.59 | 99,700 | — | — |
| 2013-09-13 | $26.03 | $210.70 | 453,800 | — | — |
| 2013-09-12 | $25.68 | $207.86 | 120,500 | — | — |
| 2013-09-11 | $25.88 | $209.48 | 458,800 | — | — |
| 2013-09-10 | $25.61 | $207.30 | 376,500 | — | — |
| 2013-09-09 | $25.45 | $206.00 | 79,800 | — | — |
| 2013-09-06 | $25.27 | $204.55 | 41,000 | — | — |
| 2013-09-05 | $25.17 | $203.74 | 105,100 | — | — |
| 2013-09-04 | $25.36 | $205.27 | 31,100 | — | — |
| 2013-09-03 | $25.39 | $205.52 | 78,800 | — | — |
| 2013-08-30 | $25.60 | $207.22 | 76,800 | — | — |
| 2013-08-29 | $25.99 | $210.37 | 226,300 | — | — |
| 2013-08-28 | $25.52 | $206.57 | 100,600 | — | — |
| 2013-08-27 | $25.55 | $206.81 | 123,900 | — | — |
| 2013-08-26 | $25.62 | $207.38 | 57,100 | — | — |
| 2013-08-23 | $25.66 | $207.70 | 119,800 | — | — |
| 2013-08-22 | $25.60 | $207.22 | 350,300 | — | — |
| 2013-08-21 | $25.50 | $206.41 | 152,900 | — | — |
| 2013-08-20 | $25.59 | $207.14 | 504,300 | — | — |
| 2013-08-19 | $25.09 | $203.09 | 160,600 | — | — |
| 2013-08-16 | $25.44 | $205.92 | 82,700 | — | — |
| 2013-08-15 | $25.30 | $204.79 | 102,200 | — | — |
| 2013-08-14 | $25.50 | $206.41 | 45,200 | — | — |
| 2013-08-13 | $25.63 | $207.46 | 62,900 | — | — |
| 2013-08-12 | $25.74 | $208.35 | 170,200 | — | — |
| 2013-08-09 | $25.50 | $206.41 | 49,000 | — | — |
| 2013-08-08 | $25.74 | $208.35 | 59,100 | — | — |
| 2013-08-07 | $25.60 | $207.22 | 180,700 | — | — |
| 2013-08-06 | $25.46 | $206.08 | 80,300 | — | — |
| 2013-08-05 | $25.51 | $206.49 | 92,900 | — | — |
| 2013-08-02 | $25.48 | $206.25 | 193,800 | — | — |
| 2013-08-01 | $25.42 | $205.76 | 249,800 | — | — |
| 2013-07-31 | $25.28 | $204.63 | 247,200 | — | — |
| 2013-07-30 | $25.57 | $206.97 | 63,500 | — | — |
| 2013-07-29 | $25.63 | $207.46 | 407,800 | — | — |
| 2013-07-26 | $25.50 | $206.41 | 155,200 | — | — |
| 2013-07-25 | $25.75 | $208.43 | 857,500 | — | — |
| 2013-07-24 | $25.75 | $208.43 | 173,100 | — | — |
| 2013-07-23 | $25.87 | $209.40 | 188,100 | — | — |
| 2013-07-22 | $25.81 | $208.92 | 200,800 | — | — |
| 2013-07-19 | $25.75 | $208.43 | 293,300 | — | — |
| 2013-07-18 | $25.61 | $207.30 | 102,000 | — | — |
| 2013-07-17 | $25.22 | $204.14 | 141,600 | — | — |
| 2013-07-16 | $25.24 | $204.30 | 80,100 | — | — |
| 2013-07-15 | $24.89 | $201.47 | 70,600 | — | — |
| 2013-07-12 | $24.91 | $201.63 | 33,200 | — | — |
| 2013-07-11 | $24.59 | $199.04 | 181,700 | — | — |
| 2013-07-10 | $24.18 | $195.72 | 278,100 | — | — |
| 2013-07-09 | $24.67 | $199.69 | 147,600 | — | — |
| 2013-07-08 | $24.23 | $196.13 | 43,900 | — | — |
| 2013-07-05 | $24.18 | $195.72 | 598,500 | — | — |
| 2013-07-03 | $24.20 | $195.89 | 176,200 | — | — |
| 2013-07-02 | $24.46 | $197.99 | 107,000 | — | — |
| 2013-07-01 | $24.60 | $199.12 | 184,600 | — | — |
| 2013-06-28 | $24.70 | $199.93 | 231,600 | — | — |
| 2013-06-27 | $25.09 | $203.09 | 226,400 | — | — |
| 2013-06-26 | $24.56 | $198.80 | 233,800 | — | — |
| 2013-06-25 | $24.15 | $195.48 | 478,700 | — | — |
| 2013-06-24 | $23.98 | $194.10 | 443,500 | — | — |
| 2013-06-21 | $24.17 | $195.64 | 192,900 | — | — |
| 2013-06-20 | $24.00 | $194.27 | 439,200 | — | — |
| 2013-06-19 | $24.60 | $199.12 | 479,100 | — | — |
| 2013-06-18 | $25.24 | $204.30 | 429,400 | — | — |
| 2013-06-17 | $25.17 | $203.74 | 444,900 | — | — |
| 2013-06-14 | $25.14 | $203.49 | 557,900 | — | — |
| 2013-06-13 | $24.88 | $201.39 | 1,132,700 | — | — |
| 2013-06-12 | $24.78 | $200.58 | 611,800 | — | — |
| 2013-06-11 | $25.44 | $205.92 | 339,700 | — | — |
| 2013-06-10 | $26.00 | $210.46 | 137,700 | — | — |
| 2013-06-07 | $26.17 | $211.83 | 326,500 | — | — |
| 2013-06-06 | $26.05 | $210.86 | 189,000 | — | — |
| 2013-06-05 | $25.99 | $210.37 | 435,700 | — | — |
| 2013-06-04 | $25.97 | $210.21 | 625,000 | — | — |
| 2013-06-03 | $25.99 | $210.37 | 849,800 | — | — |
| 2013-05-31 | $26.37 | $213.45 | 1,218,700 | — | — |
| 2013-05-30 | $27.50 | $222.60 | 1,441,600 | — | — |
| 2013-05-29 | $27.50 | $222.60 | 911,900 | — | — |
| 2013-05-28 | $27.35 | $221.38 | 988,000 | — | — |
| 2013-05-24 | $28.04 | $226.97 | 1,076,200 | — | — |
| 2013-05-23 | $26.81 | $217.01 | 9,245,800 | — | — |
| 2013-05-22 | $26.45 | $214.10 | 196,900 | — | — |
| 2013-05-21 | $29.00 | $234.74 | 132,000 | — | — |
| 2013-05-20 | $28.20 | $228.26 | 72,400 | — | — |
| 2013-05-17 | $26.75 | $216.53 | 26,500 | — | — |
| 2013-05-16 | $27.20 | $220.17 | 9,100 | — | — |
| 2013-05-15 | $26.80 | $216.93 | 22,600 | — | — |
| 2013-05-14 | $27.60 | $223.41 | 44,400 | — | — |
| 2013-05-13 | $28.07 | $227.21 | 11,500 | — | — |
| 2013-05-10 | $28.05 | $227.05 | 16,700 | — | — |
| 2013-05-09 | $27.80 | $225.03 | 8,900 | — | — |
| 2013-05-08 | $27.85 | $225.43 | 53,700 | — | — |
| 2013-05-07 | $25.85 | $209.24 | 8,500 | — | — |
| 2013-05-06 | $25.10 | $203.17 | 9,000 | — | — |
| 2013-05-03 | $24.70 | $199.93 | 8,410 | — | — |
| 2013-05-02 | $25.00 | $202.36 | 9,890 | — | — |
| 2013-05-01 | $24.10 | $195.08 | 13,450 | — | — |
| 2013-04-30 | $24.10 | $195.08 | 25,690 | — | — |
| 2013-04-29 | $22.40 | $181.32 | 28,720 | — | — |
| 2013-04-26 | $25.10 | $203.17 | 3,790 | — | — |
| 2013-04-25 | $25.50 | $206.41 | 3,690 | — | — |
| 2013-04-24 | $24.70 | $199.93 | 5,300 | — | — |
| 2013-04-23 | $24.90 | $201.55 | 5,550 | — | — |
| 2013-04-22 | $24.80 | $200.74 | 730 | — | — |
| 2013-04-19 | $24.70 | $199.93 | 2,690 | — | — |
| 2013-04-18 | $24.40 | $197.50 | 2,000 | — | — |
| 2013-04-17 | $24.80 | $200.74 | 2,730 | — | — |
| 2013-04-16 | $24.80 | $200.74 | 7,890 | — | — |
| 2013-04-15 | $24.20 | $195.89 | 15,270 | — | — |
| 2013-04-12 | $25.20 | $203.98 | 8,460 | — | — |
| 2013-04-11 | $25.70 | $208.03 | 4,790 | — | — |
| 2013-04-10 | $25.70 | $208.03 | 9,380 | — | — |
| 2013-04-09 | $25.90 | $209.65 | 2,030 | — | — |
| 2013-04-08 | $25.70 | $208.03 | 3,290 | — | — |
| 2013-04-05 | $25.50 | $206.41 | 1,290 | — | — |
| 2013-04-04 | $25.00 | $202.36 | 3,640 | — | — |
| 2013-04-03 | $25.00 | $202.36 | 15,620 | — | — |
| 2013-04-02 | $26.50 | $214.50 | 6,650 | — | — |
| 2013-04-01 | $26.80 | $216.93 | 7,320 | — | — |
| 2013-03-28 | $27.30 | $220.98 | 4,180 | — | — |
| 2013-03-27 | $27.40 | $221.79 | 9,180 | — | — |
| 2013-03-26 | $28.20 | $228.26 | 5,600 | — | — |
| 2013-03-25 | $27.90 | $225.83 | 19,360 | — | — |
| 2013-03-22 | $27.30 | $220.98 | 6,290 | — | — |
| 2013-03-21 | $26.50 | $214.50 | 9,910 | — | — |
| 2013-03-20 | $25.50 | $206.41 | 6,950 | — | — |
| 2013-03-19 | $25.50 | $206.41 | 6,050 | — | — |
| 2013-03-18 | $26.80 | $216.93 | 6,420 | — | — |
| 2013-03-15 | $27.40 | $221.79 | 28,880 | — | — |
| 2013-03-14 | $28.20 | $228.26 | 12,520 | — | — |
| 2013-03-13 | $29.00 | $234.74 | 17,920 | — | — |
| 2013-03-12 | $27.00 | $218.55 | 12,580 | — | — |
| 2013-03-11 | $25.10 | $203.17 | 15,380 | — | — |
| 2013-03-08 | $23.80 | $192.65 | 9,340 | — | — |
| 2013-03-07 | $23.00 | $186.17 | 2,050 | — | — |
| 2013-03-06 | $23.50 | $190.22 | 3,650 | — | — |
| 2013-03-05 | $22.40 | $181.32 | 3,630 | — | — |
| 2013-03-04 | $23.20 | $187.79 | 2,100 | — | — |
| 2013-03-01 | $22.80 | $184.55 | 1,520 | — | — |
| 2013-02-28 | $22.60 | $182.93 | 2,510 | — | — |
| 2013-02-27 | $23.00 | $186.17 | 1,640 | — | — |
| 2013-02-26 | $23.40 | $189.41 | 3,070 | — | — |
| 2013-02-25 | $22.90 | $185.36 | 5,690 | — | — |
| 2013-02-22 | $23.40 | $189.41 | 1,600 | — | — |
| 2013-02-21 | $23.10 | $186.98 | 8,500 | — | — |
| 2013-02-20 | $23.20 | $187.79 | 2,630 | — | — |
| 2013-02-19 | $23.50 | $190.22 | 5,060 | — | — |
| 2013-02-15 | $23.70 | $191.84 | 4,700 | — | — |
| 2013-02-14 | $23.70 | $191.84 | 3,370 | — | — |
| 2013-02-13 | $23.80 | $192.65 | 5,060 | — | — |
| 2013-02-12 | $23.70 | $191.84 | 4,850 | — | — |
| 2013-02-11 | $24.00 | $194.27 | 9,330 | — | — |
| 2013-02-08 | $23.70 | $191.84 | 10,620 | — | — |
| 2013-02-07 | $24.40 | $197.50 | 8,420 | — | — |
| 2013-02-06 | $24.60 | $199.12 | 21,240 | — | — |
| 2013-02-05 | $22.50 | $182.12 | 18,300 | — | — |
| 2013-02-04 | $21.80 | $176.46 | 2,190 | — | — |
| 2013-02-01 | $21.50 | $174.03 | 4,070 | — | — |
| 2013-01-31 | $21.70 | $175.65 | 4,450 | — | — |
| 2013-01-30 | $21.50 | $174.03 | 13,670 | — | — |
| 2013-01-29 | $21.20 | $171.60 | 7,880 | — | — |
| 2013-01-28 | $21.40 | $173.22 | 4,270 | — | — |
| 2013-01-25 | $21.50 | $174.03 | 8,120 | — | — |
| 2013-01-24 | $21.20 | $171.60 | 4,530 | — | — |
| 2013-01-23 | $21.00 | $169.98 | 15,080 | — | — |
| 2013-01-22 | $21.20 | $171.60 | 11,100 | — | — |
| 2013-01-18 | $20.90 | $169.17 | 6,850 | — | — |
| 2013-01-17 | $21.70 | $175.65 | 11,990 | — | — |
| 2013-01-16 | $20.80 | $168.36 | 12,600 | — | — |
| 2013-01-15 | $21.00 | $169.98 | 5,800 | — | — |
| 2013-01-14 | $20.90 | $169.17 | 7,260 | — | — |
| 2013-01-11 | $20.90 | $169.17 | 11,330 | — | — |
| 2013-01-10 | $20.10 | $162.70 | 7,500 | — | — |
| 2013-01-09 | $20.70 | $167.55 | 15,790 | — | — |
| 2013-01-08 | $21.80 | $176.46 | 23,270 | — | — |
| 2013-01-07 | $20.60 | $166.75 | 8,860 | — | — |
| 2013-01-04 | $20.20 | $163.51 | 19,730 | — | — |
| 2013-01-03 | $18.60 | $150.56 | 38,580 | — | — |
| 2013-01-02 | $19.90 | $161.08 | 26,730 | — | — |