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 | $28.14 | $78.20 | 209,400 | — | — |
| 2013-12-30 | $28.08 | $78.03 | 246,400 | — | — |
| 2013-12-27 | $27.63 | $76.78 | 161,400 | — | — |
| 2013-12-26 | $27.63 | $76.78 | 118,500 | — | — |
| 2013-12-24 | $27.66 | $76.86 | 111,000 | — | — |
| 2013-12-23 | $27.69 | $76.95 | 263,300 | — | — |
| 2013-12-20 | $27.68 | $76.92 | 744,400 | — | — |
| 2013-12-19 | $26.61 | $73.95 | 344,800 | — | — |
| 2013-12-18 | $27.41 | $75.97 | 542,200 | — | — |
| 2013-12-17 | $26.50 | $73.45 | 379,500 | — | — |
| 2013-12-16 | $25.60 | $70.96 | 289,500 | — | — |
| 2013-12-13 | $25.12 | $69.63 | 316,100 | — | — |
| 2013-12-12 | $25.25 | $69.99 | 316,700 | — | — |
| 2013-12-11 | $25.39 | $70.38 | 318,400 | — | — |
| 2013-12-10 | $25.68 | $71.18 | 341,400 | — | — |
| 2013-12-09 | $25.78 | $71.46 | 295,600 | — | — |
| 2013-12-06 | $25.77 | $71.43 | 289,300 | — | — |
| 2013-12-05 | $25.53 | $70.76 | 303,700 | — | — |
| 2013-12-04 | $25.34 | $70.24 | 346,900 | — | — |
| 2013-12-03 | $25.28 | $70.07 | 611,900 | — | — |
| 2013-12-02 | $24.65 | $68.32 | 321,900 | — | — |
| 2013-11-29 | $25.73 | $71.32 | 176,700 | — | — |
| 2013-11-27 | $26.49 | $73.42 | 282,500 | — | — |
| 2013-11-26 | $26.20 | $72.62 | 414,300 | — | — |
| 2013-11-25 | $26.08 | $72.29 | 286,300 | — | — |
| 2013-11-22 | $25.81 | $71.54 | 229,100 | — | — |
| 2013-11-21 | $25.58 | $70.90 | 414,300 | — | — |
| 2013-11-20 | $25.13 | $69.65 | 279,600 | — | — |
| 2013-11-19 | $25.12 | $69.63 | 273,600 | — | — |
| 2013-11-18 | $25.26 | $70.01 | 293,100 | — | — |
| 2013-11-15 | $25.20 | $69.85 | 205,900 | — | — |
| 2013-11-14 | $24.96 | $69.18 | 201,300 | — | — |
| 2013-11-13 | $24.95 | $69.16 | 264,600 | — | — |
| 2013-11-12 | $24.30 | $67.35 | 425,300 | — | — |
| 2013-11-11 | $24.25 | $67.22 | 361,000 | — | — |
| 2013-11-08 | $23.19 | $64.28 | 225,000 | — | — |
| 2013-11-07 | $22.51 | $62.39 | 331,100 | — | — |
| 2013-11-06 | $22.52 | $62.42 | 224,300 | — | — |
| 2013-11-05 | $22.54 | $62.48 | 296,300 | — | — |
| 2013-11-04 | $22.59 | $62.61 | 259,100 | — | — |
| 2013-11-01 | $22.50 | $62.36 | 526,500 | — | — |
| 2013-10-31 | $22.44 | $62.20 | 181,700 | — | — |
| 2013-10-30 | $22.52 | $62.42 | 234,400 | — | — |
| 2013-10-29 | $22.76 | $63.09 | 191,000 | — | — |
| 2013-10-28 | $22.90 | $63.47 | 171,000 | — | — |
| 2013-10-25 | $22.78 | $63.14 | 155,300 | — | — |
| 2013-10-24 | $23.62 | $65.47 | 158,500 | — | — |
| 2013-10-23 | $23.21 | $64.33 | 104,000 | — | — |
| 2013-10-22 | $22.77 | $63.11 | 206,400 | — | — |
| 2013-10-21 | $23.09 | $64.00 | 302,800 | — | — |
| 2013-10-18 | $23.28 | $64.53 | 229,100 | — | — |
| 2013-10-17 | $22.51 | $62.39 | 232,000 | — | — |
| 2013-10-16 | $22.44 | $62.20 | 267,500 | — | — |
| 2013-10-15 | $21.89 | $60.67 | 227,700 | — | — |
| 2013-10-14 | $22.76 | $63.09 | 172,400 | — | — |
| 2013-10-11 | $22.62 | $62.70 | 204,500 | — | — |
| 2013-10-10 | $22.19 | $61.51 | 195,700 | — | — |
| 2013-10-09 | $21.67 | $60.06 | 169,900 | — | — |
| 2013-10-08 | $21.63 | $59.95 | 204,400 | — | — |
| 2013-10-07 | $22.05 | $61.12 | 280,800 | — | — |
| 2013-10-04 | $23.20 | $64.31 | 106,400 | — | — |
| 2013-10-03 | $22.88 | $63.42 | 204,800 | — | — |
| 2013-10-02 | $23.29 | $64.55 | 118,500 | — | — |
| 2013-10-01 | $23.38 | $64.80 | 159,200 | — | — |
| 2013-09-30 | $23.47 | $65.05 | 211,700 | — | — |
| 2013-09-27 | $23.23 | $64.39 | 176,500 | — | — |
| 2013-09-26 | $22.94 | $63.58 | 178,100 | — | — |
| 2013-09-25 | $22.92 | $63.53 | 283,400 | — | — |
| 2013-09-24 | $23.38 | $64.80 | 165,600 | — | — |
| 2013-09-23 | $23.14 | $64.14 | 204,600 | — | — |
| 2013-09-20 | $22.62 | $62.70 | 346,900 | — | — |
| 2013-09-19 | $22.84 | $63.31 | 161,200 | — | — |
| 2013-09-18 | $22.92 | $63.53 | 260,000 | — | — |
| 2013-09-17 | $22.67 | $62.64 | 221,900 | — | — |
| 2013-09-16 | $22.43 | $61.98 | 232,000 | — | — |
| 2013-09-13 | $22.48 | $62.12 | 155,100 | — | — |
| 2013-09-12 | $22.42 | $61.95 | 261,400 | — | — |
| 2013-09-11 | $23.39 | $64.63 | 258,400 | — | — |
| 2013-09-10 | $23.49 | $64.91 | 241,700 | — | — |
| 2013-09-09 | $23.24 | $64.22 | 266,200 | — | — |
| 2013-09-06 | $22.81 | $63.03 | 234,400 | — | — |
| 2013-09-05 | $22.99 | $63.53 | 194,200 | — | — |
| 2013-09-04 | $22.81 | $63.03 | 580,100 | — | — |
| 2013-09-03 | $22.39 | $61.87 | 292,100 | — | — |
| 2013-08-30 | $22.42 | $61.95 | 250,500 | — | — |
| 2013-08-29 | $23.10 | $63.83 | 311,600 | — | — |
| 2013-08-28 | $22.71 | $62.75 | 712,200 | — | — |
| 2013-08-27 | $21.58 | $59.63 | 1,252,200 | — | — |
| 2013-08-26 | $23.70 | $65.49 | 312,800 | — | — |
| 2013-08-23 | $23.51 | $64.96 | 312,800 | — | — |
| 2013-08-22 | $23.67 | $65.41 | 389,900 | — | — |
| 2013-08-21 | $22.62 | $62.50 | 259,800 | — | — |
| 2013-08-20 | $22.28 | $61.56 | 533,500 | — | — |
| 2013-08-19 | $21.79 | $60.21 | 203,300 | — | — |
| 2013-08-16 | $22.06 | $60.96 | 168,500 | — | — |
| 2013-08-15 | $22.24 | $61.45 | 207,200 | — | — |
| 2013-08-14 | $23.52 | $64.99 | 204,700 | — | — |
| 2013-08-13 | $23.73 | $65.57 | 167,600 | — | — |
| 2013-08-12 | $23.77 | $65.68 | 119,500 | — | — |
| 2013-08-09 | $23.76 | $65.65 | 142,700 | — | — |
| 2013-08-08 | $23.59 | $65.18 | 184,000 | — | — |
| 2013-08-07 | $23.25 | $64.24 | 267,800 | — | — |
| 2013-08-06 | $23.43 | $64.74 | 185,400 | — | — |
| 2013-08-05 | $24.02 | $66.37 | 132,300 | — | — |
| 2013-08-02 | $24.09 | $66.57 | 218,600 | — | — |
| 2013-08-01 | $24.33 | $67.23 | 148,300 | — | — |
| 2013-07-31 | $23.77 | $65.68 | 158,400 | — | — |
| 2013-07-30 | $23.68 | $65.43 | 222,800 | — | — |
| 2013-07-29 | $23.95 | $66.18 | 199,500 | — | — |
| 2013-07-26 | $24.25 | $67.01 | 163,000 | — | — |
| 2013-07-25 | $24.17 | $66.79 | 228,000 | — | — |
| 2013-07-24 | $23.60 | $65.21 | 199,400 | — | — |
| 2013-07-23 | $24.02 | $66.37 | 157,500 | — | — |
| 2013-07-22 | $23.76 | $65.65 | 133,600 | — | — |
| 2013-07-19 | $23.61 | $65.24 | 220,600 | — | — |
| 2013-07-18 | $24.06 | $66.48 | 344,900 | — | — |
| 2013-07-17 | $24.01 | $66.34 | 246,800 | — | — |
| 2013-07-16 | $23.64 | $65.32 | 372,500 | — | — |
| 2013-07-15 | $24.64 | $68.09 | 262,800 | — | — |
| 2013-07-12 | $24.41 | $67.45 | 255,400 | — | — |
| 2013-07-11 | $24.68 | $68.20 | 316,700 | — | — |
| 2013-07-10 | $24.37 | $67.34 | 279,200 | — | — |
| 2013-07-09 | $24.32 | $67.20 | 479,100 | — | — |
| 2013-07-08 | $23.48 | $64.88 | 349,300 | — | — |
| 2013-07-05 | $22.71 | $62.75 | 217,700 | — | — |
| 2013-07-03 | $22.08 | $61.01 | 115,900 | — | — |
| 2013-07-02 | $22.10 | $61.07 | 266,000 | — | — |
| 2013-07-01 | $22.07 | $60.98 | 382,800 | — | — |
| 2013-06-28 | $21.53 | $59.49 | 1,030,800 | — | — |
| 2013-06-27 | $21.36 | $59.02 | 333,300 | — | — |
| 2013-06-26 | $20.73 | $57.28 | 264,500 | — | — |
| 2013-06-25 | $20.45 | $56.51 | 239,500 | — | — |
| 2013-06-24 | $20.08 | $55.49 | 336,900 | — | — |
| 2013-06-21 | $20.60 | $56.92 | 588,100 | — | — |
| 2013-06-20 | $20.79 | $57.45 | 267,000 | — | — |
| 2013-06-19 | $21.25 | $58.72 | 192,900 | — | — |
| 2013-06-18 | $21.53 | $59.49 | 210,700 | — | — |
| 2013-06-17 | $21.35 | $58.99 | 309,000 | — | — |
| 2013-06-14 | $21.09 | $58.28 | 208,800 | — | — |
| 2013-06-13 | $21.44 | $59.24 | 184,600 | — | — |
| 2013-06-12 | $20.92 | $57.61 | 270,800 | — | — |
| 2013-06-11 | $21.45 | $59.07 | 323,800 | — | — |
| 2013-06-10 | $22.23 | $61.22 | 283,700 | — | — |
| 2013-06-07 | $21.90 | $60.31 | 278,000 | — | — |
| 2013-06-06 | $21.52 | $59.27 | 314,700 | — | — |
| 2013-06-05 | $21.23 | $58.47 | 228,800 | — | — |
| 2013-06-04 | $21.36 | $58.82 | 554,900 | — | — |
| 2013-06-03 | $21.48 | $59.16 | 654,900 | — | — |
| 2013-05-31 | $20.80 | $57.28 | 765,800 | — | — |
| 2013-05-30 | $21.49 | $59.18 | 713,400 | — | — |
| 2013-05-29 | $20.71 | $57.03 | 1,273,600 | — | — |
| 2013-05-28 | $18.53 | $51.03 | 419,500 | — | — |
| 2013-05-24 | $17.91 | $49.32 | 247,900 | — | — |
| 2013-05-23 | $17.98 | $49.52 | 288,500 | — | — |
| 2013-05-22 | $17.72 | $48.80 | 341,600 | — | — |
| 2013-05-21 | $17.48 | $48.14 | 290,300 | — | — |
| 2013-05-20 | $17.22 | $47.42 | 252,600 | — | — |
| 2013-05-17 | $16.98 | $46.76 | 500,900 | — | — |
| 2013-05-16 | $16.95 | $46.68 | 388,500 | — | — |
| 2013-05-15 | $17.70 | $48.75 | 247,800 | — | — |
| 2013-05-14 | $17.40 | $47.92 | 344,800 | — | — |
| 2013-05-13 | $17.35 | $47.78 | 223,000 | — | — |
| 2013-05-10 | $17.45 | $48.06 | 148,400 | — | — |
| 2013-05-09 | $17.28 | $47.59 | 181,600 | — | — |
| 2013-05-08 | $17.51 | $48.22 | 164,100 | — | — |
| 2013-05-07 | $17.33 | $47.73 | 291,400 | — | — |
| 2013-05-06 | $17.04 | $46.93 | 346,100 | — | — |
| 2013-05-03 | $17.27 | $47.56 | 303,800 | — | — |
| 2013-05-02 | $16.78 | $46.21 | 638,300 | — | — |
| 2013-05-01 | $16.18 | $44.56 | 322,800 | — | — |
| 2013-04-30 | $16.91 | $46.57 | 236,300 | — | — |
| 2013-04-29 | $16.63 | $45.80 | 204,800 | — | — |
| 2013-04-26 | $16.76 | $46.16 | 239,300 | — | — |
| 2013-04-25 | $17.03 | $46.90 | 408,400 | — | — |
| 2013-04-24 | $16.49 | $45.41 | 152,800 | — | — |
| 2013-04-23 | $16.39 | $45.14 | 245,800 | — | — |
| 2013-04-22 | $16.26 | $44.78 | 250,600 | — | — |
| 2013-04-19 | $16.41 | $45.19 | 253,600 | — | — |
| 2013-04-18 | $16.19 | $44.59 | 315,900 | — | — |
| 2013-04-17 | $16.23 | $44.70 | 241,300 | — | — |
| 2013-04-16 | $16.63 | $45.80 | 300,700 | — | — |
| 2013-04-15 | $16.21 | $44.64 | 335,100 | — | — |
| 2013-04-12 | $17.28 | $47.59 | 240,900 | — | — |
| 2013-04-11 | $17.24 | $47.48 | 435,200 | — | — |
| 2013-04-10 | $16.39 | $45.14 | 241,300 | — | — |
| 2013-04-09 | $15.67 | $43.15 | 317,600 | — | — |
| 2013-04-08 | $16.04 | $44.17 | 195,700 | — | — |
| 2013-04-05 | $15.73 | $43.32 | 472,900 | — | — |
| 2013-04-04 | $15.68 | $43.18 | 342,400 | — | — |
| 2013-04-03 | $15.43 | $42.49 | 386,600 | — | — |
| 2013-04-02 | $15.74 | $43.35 | 378,400 | — | — |
| 2013-04-01 | $15.77 | $43.43 | 372,600 | — | — |
| 2013-03-28 | $16.00 | $44.06 | 487,100 | — | — |
| 2013-03-27 | $16.21 | $44.64 | 282,400 | — | — |
| 2013-03-26 | $16.44 | $45.28 | 199,600 | — | — |
| 2013-03-25 | $16.47 | $45.36 | 384,400 | — | — |
| 2013-03-22 | $16.67 | $45.91 | 332,000 | — | — |
| 2013-03-21 | $16.67 | $45.91 | 607,300 | — | — |
| 2013-03-20 | $17.42 | $47.78 | 315,000 | — | — |
| 2013-03-19 | $17.13 | $46.99 | 717,800 | — | — |
| 2013-03-18 | $17.14 | $47.01 | 595,800 | — | — |
| 2013-03-15 | $17.50 | $48.00 | 1,264,000 | — | — |
| 2013-03-14 | $18.40 | $50.47 | 471,600 | — | — |
| 2013-03-13 | $18.02 | $49.43 | 347,400 | — | — |
| 2013-03-12 | $17.66 | $48.44 | 311,900 | — | — |
| 2013-03-11 | $17.57 | $48.19 | 317,000 | — | — |
| 2013-03-08 | $17.47 | $47.92 | 359,200 | — | — |
| 2013-03-07 | $17.25 | $47.32 | 323,100 | — | — |
| 2013-03-06 | $16.71 | $45.83 | 276,700 | — | — |
| 2013-03-05 | $16.71 | $45.83 | 362,100 | — | — |
| 2013-03-04 | $16.58 | $45.48 | 289,400 | — | — |
| 2013-03-01 | $16.45 | $45.12 | 318,500 | — | — |
| 2013-02-28 | $16.40 | $44.98 | 343,800 | — | — |
| 2013-02-27 | $16.36 | $44.87 | 259,400 | — | — |
| 2013-02-26 | $16.25 | $44.57 | 402,500 | — | — |
| 2013-02-25 | $16.01 | $43.91 | 401,900 | — | — |
| 2013-02-22 | $16.71 | $45.83 | 337,800 | — | — |
| 2013-02-21 | $17.12 | $46.96 | 280,600 | — | — |
| 2013-02-20 | $17.62 | $48.33 | 479,100 | — | — |
| 2013-02-19 | $18.13 | $49.73 | 608,000 | — | — |
| 2013-02-15 | $17.31 | $47.48 | 380,800 | — | — |
| 2013-02-14 | $17.41 | $47.75 | 251,900 | — | — |
| 2013-02-13 | $17.36 | $47.62 | 273,400 | — | — |
| 2013-02-12 | $17.40 | $47.73 | 151,500 | — | — |
| 2013-02-11 | $17.40 | $47.73 | 198,800 | — | — |
| 2013-02-08 | $17.29 | $47.42 | 211,100 | — | — |
| 2013-02-07 | $17.29 | $47.42 | 199,700 | — | — |
| 2013-02-06 | $17.54 | $48.11 | 219,000 | — | — |
| 2013-02-05 | $17.62 | $48.33 | 279,600 | — | — |
| 2013-02-04 | $17.17 | $47.10 | 384,100 | — | — |
| 2013-02-01 | $17.16 | $47.07 | 275,700 | — | — |
| 2013-01-31 | $17.24 | $47.29 | 378,400 | — | — |
| 2013-01-30 | $16.76 | $45.97 | 317,100 | — | — |
| 2013-01-29 | $17.55 | $48.14 | 425,600 | — | — |
| 2013-01-28 | $17.49 | $47.97 | 421,000 | — | — |
| 2013-01-25 | $17.42 | $47.78 | 266,000 | — | — |
| 2013-01-24 | $17.43 | $47.81 | 639,600 | — | — |
| 2013-01-23 | $17.05 | $46.77 | 456,200 | — | — |
| 2013-01-22 | $17.11 | $46.93 | 274,000 | — | — |
| 2013-01-18 | $16.91 | $46.38 | 464,500 | — | — |
| 2013-01-17 | $17.05 | $46.77 | 448,800 | — | — |
| 2013-01-16 | $16.76 | $45.97 | 300,200 | — | — |
| 2013-01-15 | $16.66 | $45.70 | 510,100 | — | — |
| 2013-01-14 | $16.47 | $45.18 | 599,300 | — | — |
| 2013-01-11 | $16.29 | $44.68 | 542,000 | — | — |
| 2013-01-10 | $16.30 | $44.71 | 724,200 | — | — |
| 2013-01-09 | $16.41 | $45.01 | 506,000 | — | — |
| 2013-01-08 | $16.57 | $45.45 | 610,000 | — | — |
| 2013-01-07 | $16.44 | $45.09 | 801,900 | — | — |
| 2013-01-04 | $17.19 | $47.15 | 1,234,200 | — | — |
| 2013-01-03 | $18.22 | $49.98 | 472,800 | — | — |
| 2013-01-02 | $18.42 | $50.52 | 553,500 | — | — |