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
- 1987-04-22 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 | $31.80 | $63.07 | 116,000 | — | — |
| 2013-12-30 | $31.76 | $62.99 | 129,200 | — | — |
| 2013-12-27 | $31.00 | $61.48 | 145,800 | — | — |
| 2013-12-26 | $31.25 | $61.98 | 102,100 | — | — |
| 2013-12-24 | $30.85 | $61.19 | 101,100 | — | — |
| 2013-12-23 | $30.88 | $61.25 | 146,100 | — | — |
| 2013-12-20 | $30.88 | $61.25 | 449,000 | — | — |
| 2013-12-19 | $30.61 | $60.71 | 199,100 | — | — |
| 2013-12-18 | $31.12 | $61.72 | 283,900 | — | — |
| 2013-12-17 | $30.68 | $60.85 | 228,600 | — | — |
| 2013-12-16 | $31.11 | $61.70 | 123,100 | — | — |
| 2013-12-13 | $31.04 | $61.56 | 96,100 | — | — |
| 2013-12-12 | $30.77 | $61.03 | 135,200 | — | — |
| 2013-12-11 | $31.54 | $62.46 | 58,400 | — | — |
| 2013-12-10 | $31.94 | $63.25 | 56,400 | — | — |
| 2013-12-09 | $32.29 | $63.94 | 112,200 | — | — |
| 2013-12-06 | $32.34 | $64.04 | 111,900 | — | — |
| 2013-12-05 | $32.68 | $64.71 | 52,800 | — | — |
| 2013-12-04 | $32.36 | $64.08 | 131,200 | — | — |
| 2013-12-03 | $32.71 | $64.77 | 302,700 | — | — |
| 2013-12-02 | $33.16 | $65.66 | 86,900 | — | — |
| 2013-11-29 | $34.04 | $67.41 | 36,500 | — | — |
| 2013-11-27 | $34.27 | $67.86 | 49,900 | — | — |
| 2013-11-26 | $34.16 | $67.64 | 70,800 | — | — |
| 2013-11-25 | $33.75 | $66.83 | 122,400 | — | — |
| 2013-11-22 | $33.95 | $67.23 | 108,100 | — | — |
| 2013-11-21 | $34.28 | $67.88 | 162,300 | — | — |
| 2013-11-20 | $33.09 | $65.52 | 148,900 | — | — |
| 2013-11-19 | $32.63 | $64.61 | 131,700 | — | — |
| 2013-11-18 | $32.73 | $64.81 | 92,500 | — | — |
| 2013-11-15 | $32.50 | $64.36 | 62,500 | — | — |
| 2013-11-14 | $32.23 | $63.82 | 50,700 | — | — |
| 2013-11-13 | $31.85 | $63.07 | 56,600 | — | — |
| 2013-11-12 | $31.64 | $62.65 | 52,600 | — | — |
| 2013-11-11 | $31.52 | $62.42 | 33,400 | — | — |
| 2013-11-08 | $31.51 | $62.40 | 130,800 | — | — |
| 2013-11-07 | $30.63 | $60.65 | 113,000 | — | — |
| 2013-11-06 | $30.18 | $59.76 | 83,100 | — | — |
| 2013-11-05 | $30.40 | $60.20 | 50,000 | — | — |
| 2013-11-04 | $30.55 | $60.50 | 80,100 | — | — |
| 2013-11-01 | $29.94 | $59.29 | 138,500 | — | — |
| 2013-10-31 | $29.97 | $59.35 | 138,200 | — | — |
| 2013-10-30 | $30.56 | $60.51 | 62,200 | — | — |
| 2013-10-29 | $30.75 | $60.89 | 47,800 | — | — |
| 2013-10-28 | $30.16 | $59.72 | 123,400 | — | — |
| 2013-10-25 | $30.00 | $59.41 | 59,900 | — | — |
| 2013-10-24 | $29.97 | $59.35 | 95,600 | — | — |
| 2013-10-23 | $29.97 | $59.35 | 71,300 | — | — |
| 2013-10-22 | $30.14 | $59.68 | 98,600 | — | — |
| 2013-10-21 | $29.57 | $58.55 | 50,400 | — | — |
| 2013-10-18 | $29.67 | $58.75 | 118,100 | — | — |
| 2013-10-17 | $29.28 | $57.98 | 121,500 | — | — |
| 2013-10-16 | $28.76 | $56.95 | 69,500 | — | — |
| 2013-10-15 | $28.35 | $56.14 | 64,600 | — | — |
| 2013-10-14 | $28.45 | $56.34 | 77,500 | — | — |
| 2013-10-11 | $28.45 | $56.34 | 99,300 | — | — |
| 2013-10-10 | $27.55 | $54.55 | 89,400 | — | — |
| 2013-10-09 | $26.38 | $52.24 | 80,700 | — | — |
| 2013-10-08 | $26.29 | $52.06 | 65,900 | — | — |
| 2013-10-07 | $26.64 | $52.75 | 76,000 | — | — |
| 2013-10-04 | $27.36 | $54.18 | 44,000 | — | — |
| 2013-10-03 | $27.12 | $53.70 | 70,200 | — | — |
| 2013-10-02 | $27.64 | $54.73 | 54,100 | — | — |
| 2013-10-01 | $27.99 | $55.43 | 68,100 | — | — |
| 2013-09-30 | $27.98 | $55.41 | 106,900 | — | — |
| 2013-09-27 | $27.78 | $55.01 | 47,600 | — | — |
| 2013-09-26 | $27.93 | $55.31 | 59,500 | — | — |
| 2013-09-25 | $27.42 | $54.30 | 124,800 | — | — |
| 2013-09-24 | $28.05 | $55.54 | 77,000 | — | — |
| 2013-09-23 | $28.41 | $56.26 | 80,700 | — | — |
| 2013-09-20 | $28.30 | $56.04 | 449,200 | — | — |
| 2013-09-19 | $28.00 | $55.45 | 83,400 | — | — |
| 2013-09-18 | $28.40 | $56.24 | 88,800 | — | — |
| 2013-09-17 | $27.80 | $55.05 | 92,800 | — | — |
| 2013-09-16 | $27.34 | $54.14 | 98,900 | — | — |
| 2013-09-13 | $26.89 | $53.25 | 58,300 | — | — |
| 2013-09-12 | $26.64 | $52.75 | 84,000 | — | — |
| 2013-09-11 | $27.05 | $53.47 | 52,000 | — | — |
| 2013-09-10 | $26.93 | $53.23 | 102,200 | — | — |
| 2013-09-09 | $26.93 | $53.23 | 78,200 | — | — |
| 2013-09-06 | $26.13 | $51.65 | 116,900 | — | — |
| 2013-09-05 | $26.26 | $51.90 | 68,000 | — | — |
| 2013-09-04 | $26.57 | $52.52 | 192,900 | — | — |
| 2013-09-03 | $25.97 | $51.33 | 107,300 | — | — |
| 2013-08-30 | $25.16 | $49.73 | 75,500 | — | — |
| 2013-08-29 | $25.70 | $50.80 | 54,300 | — | — |
| 2013-08-28 | $25.49 | $50.38 | 61,300 | — | — |
| 2013-08-27 | $25.27 | $49.95 | 98,200 | — | — |
| 2013-08-26 | $25.94 | $51.27 | 57,300 | — | — |
| 2013-08-23 | $26.43 | $52.24 | 118,000 | — | — |
| 2013-08-22 | $26.88 | $53.13 | 82,100 | — | — |
| 2013-08-21 | $27.33 | $54.02 | 91,500 | — | — |
| 2013-08-20 | $27.89 | $55.13 | 50,300 | — | — |
| 2013-08-19 | $27.09 | $53.54 | 71,700 | — | — |
| 2013-08-16 | $27.09 | $53.54 | 96,500 | — | — |
| 2013-08-15 | $27.64 | $54.63 | 91,600 | — | — |
| 2013-08-14 | $28.30 | $55.94 | 75,700 | — | — |
| 2013-08-13 | $28.79 | $56.90 | 78,700 | — | — |
| 2013-08-12 | $28.57 | $56.47 | 82,400 | — | — |
| 2013-08-09 | $28.24 | $55.82 | 62,300 | — | — |
| 2013-08-08 | $28.57 | $56.47 | 49,700 | — | — |
| 2013-08-07 | $28.23 | $55.80 | 68,500 | — | — |
| 2013-08-06 | $28.46 | $56.25 | 54,200 | — | — |
| 2013-08-05 | $28.97 | $57.26 | 59,500 | — | — |
| 2013-08-02 | $28.72 | $56.77 | 52,300 | — | — |
| 2013-08-01 | $28.69 | $56.71 | 82,500 | — | — |
| 2013-07-31 | $28.15 | $55.64 | 115,900 | — | — |
| 2013-07-30 | $27.95 | $55.24 | 77,900 | — | — |
| 2013-07-29 | $27.75 | $54.85 | 62,800 | — | — |
| 2013-07-26 | $27.61 | $54.57 | 53,800 | — | — |
| 2013-07-25 | $27.72 | $54.79 | 81,100 | — | — |
| 2013-07-24 | $27.19 | $53.74 | 54,800 | — | — |
| 2013-07-23 | $27.33 | $54.02 | 57,000 | — | — |
| 2013-07-22 | $27.22 | $53.80 | 46,100 | — | — |
| 2013-07-19 | $27.02 | $53.41 | 59,400 | — | — |
| 2013-07-18 | $27.36 | $54.08 | 60,200 | — | — |
| 2013-07-17 | $26.92 | $53.21 | 59,100 | — | — |
| 2013-07-16 | $27.13 | $53.62 | 76,500 | — | — |
| 2013-07-15 | $27.42 | $54.20 | 42,800 | — | — |
| 2013-07-12 | $27.44 | $54.24 | 105,800 | — | — |
| 2013-07-11 | $27.67 | $54.69 | 104,900 | — | — |
| 2013-07-10 | $27.05 | $53.47 | 143,300 | — | — |
| 2013-07-09 | $26.91 | $53.19 | 104,500 | — | — |
| 2013-07-08 | $26.48 | $52.34 | 96,300 | — | — |
| 2013-07-05 | $25.89 | $51.17 | 78,200 | — | — |
| 2013-07-03 | $25.68 | $50.76 | 99,500 | — | — |
| 2013-07-02 | $25.58 | $50.56 | 96,000 | — | — |
| 2013-07-01 | $25.32 | $50.05 | 109,900 | — | — |
| 2013-06-28 | $24.96 | $49.33 | 713,200 | — | — |
| 2013-06-27 | $24.82 | $49.06 | 56,200 | — | — |
| 2013-06-26 | $24.36 | $48.15 | 59,500 | — | — |
| 2013-06-25 | $24.47 | $48.37 | 76,600 | — | — |
| 2013-06-24 | $24.26 | $47.95 | 109,900 | — | — |
| 2013-06-21 | $24.54 | $48.50 | 229,700 | — | — |
| 2013-06-20 | $24.54 | $48.50 | 110,300 | — | — |
| 2013-06-19 | $25.00 | $49.41 | 76,700 | — | — |
| 2013-06-18 | $25.58 | $50.56 | 51,100 | — | — |
| 2013-06-17 | $25.14 | $49.69 | 67,400 | — | — |
| 2013-06-14 | $25.01 | $49.43 | 59,900 | — | — |
| 2013-06-13 | $25.26 | $49.93 | 116,000 | — | — |
| 2013-06-12 | $24.87 | $49.16 | 76,700 | — | — |
| 2013-06-11 | $25.27 | $49.95 | 44,000 | — | — |
| 2013-06-10 | $25.55 | $50.50 | 46,600 | — | — |
| 2013-06-07 | $25.45 | $50.30 | 91,300 | — | — |
| 2013-06-06 | $25.51 | $50.42 | 95,400 | — | — |
| 2013-06-05 | $25.41 | $50.13 | 85,600 | — | — |
| 2013-06-04 | $25.47 | $50.24 | 91,700 | — | — |
| 2013-06-03 | $25.25 | $49.81 | 223,600 | — | — |
| 2013-05-31 | $24.90 | $49.12 | 179,800 | — | — |
| 2013-05-30 | $25.23 | $49.77 | 75,200 | — | — |
| 2013-05-29 | $25.07 | $49.45 | 105,700 | — | — |
| 2013-05-28 | $25.49 | $50.28 | 145,500 | — | — |
| 2013-05-24 | $25.40 | $50.11 | 156,400 | — | — |
| 2013-05-23 | $24.99 | $49.30 | 178,100 | — | — |
| 2013-05-22 | $24.70 | $48.72 | 120,900 | — | — |
| 2013-05-21 | $24.78 | $48.88 | 90,100 | — | — |
| 2013-05-20 | $24.77 | $48.86 | 96,400 | — | — |
| 2013-05-17 | $24.59 | $48.51 | 170,000 | — | — |
| 2013-05-16 | $24.20 | $47.74 | 166,900 | — | — |
| 2013-05-15 | $24.59 | $48.51 | 96,400 | — | — |
| 2013-05-14 | $24.68 | $48.68 | 160,200 | — | — |
| 2013-05-13 | $24.39 | $48.11 | 62,700 | — | — |
| 2013-05-10 | $24.64 | $48.61 | 88,700 | — | — |
| 2013-05-09 | $24.21 | $47.76 | 87,800 | — | — |
| 2013-05-08 | $24.38 | $48.09 | 104,100 | — | — |
| 2013-05-07 | $24.27 | $47.88 | 65,100 | — | — |
| 2013-05-06 | $23.66 | $46.67 | 73,700 | — | — |
| 2013-05-03 | $23.77 | $46.89 | 135,700 | — | — |
| 2013-05-02 | $23.27 | $45.90 | 79,100 | — | — |
| 2013-05-01 | $23.18 | $45.73 | 158,500 | — | — |
| 2013-04-30 | $24.01 | $47.36 | 145,600 | — | — |
| 2013-04-29 | $23.55 | $46.46 | 100,800 | — | — |
| 2013-04-26 | $23.71 | $46.77 | 143,400 | — | — |
| 2013-04-25 | $23.62 | $46.59 | 101,400 | — | — |
| 2013-04-24 | $23.01 | $45.39 | 120,200 | — | — |
| 2013-04-23 | $22.63 | $44.64 | 118,700 | — | — |
| 2013-04-22 | $22.43 | $44.25 | 141,100 | — | — |
| 2013-04-19 | $22.70 | $44.78 | 118,400 | — | — |
| 2013-04-18 | $22.44 | $44.27 | 126,500 | — | — |
| 2013-04-17 | $22.79 | $44.96 | 189,900 | — | — |
| 2013-04-16 | $23.75 | $46.85 | 151,900 | — | — |
| 2013-04-15 | $23.92 | $47.19 | 237,600 | — | — |
| 2013-04-12 | $24.67 | $48.67 | 128,600 | — | — |
| 2013-04-11 | $24.71 | $48.74 | 214,600 | — | — |
| 2013-04-10 | $24.83 | $48.98 | 104,700 | — | — |
| 2013-04-09 | $24.56 | $48.45 | 103,900 | — | — |
| 2013-04-08 | $24.62 | $48.57 | 77,700 | — | — |
| 2013-04-05 | $24.63 | $48.59 | 117,500 | — | — |
| 2013-04-04 | $24.34 | $48.01 | 157,200 | — | — |
| 2013-04-03 | $24.17 | $47.68 | 219,600 | — | — |
| 2013-04-02 | $24.42 | $48.17 | 184,200 | — | — |
| 2013-04-01 | $24.20 | $47.74 | 165,000 | — | — |
| 2013-03-28 | $24.14 | $47.62 | 292,500 | — | — |
| 2013-03-27 | $24.10 | $47.54 | 178,000 | — | — |
| 2013-03-26 | $24.15 | $47.64 | 167,800 | — | — |
| 2013-03-25 | $24.47 | $48.27 | 262,000 | — | — |
| 2013-03-22 | $24.42 | $48.17 | 262,400 | — | — |
| 2013-03-21 | $24.27 | $47.88 | 431,400 | — | — |
| 2013-03-20 | $25.72 | $50.74 | 147,200 | — | — |
| 2013-03-19 | $25.44 | $50.18 | 120,600 | — | — |
| 2013-03-18 | $25.62 | $50.54 | 126,800 | — | — |
| 2013-03-15 | $25.68 | $50.66 | 587,100 | — | — |
| 2013-03-14 | $26.13 | $51.55 | 228,600 | — | — |
| 2013-03-13 | $26.18 | $51.64 | 126,500 | — | — |
| 2013-03-12 | $25.95 | $51.19 | 108,500 | — | — |
| 2013-03-11 | $25.90 | $51.09 | 139,800 | — | — |
| 2013-03-08 | $25.70 | $50.70 | 319,600 | — | — |
| 2013-03-07 | $25.28 | $49.87 | 106,700 | — | — |
| 2013-03-06 | $25.45 | $50.11 | 106,900 | — | — |
| 2013-03-05 | $25.53 | $50.26 | 199,900 | — | — |
| 2013-03-04 | $25.55 | $50.30 | 108,400 | — | — |
| 2013-03-01 | $25.99 | $51.17 | 149,000 | — | — |
| 2013-02-28 | $25.66 | $50.52 | 138,700 | — | — |
| 2013-02-27 | $25.82 | $50.83 | 91,700 | — | — |
| 2013-02-26 | $25.57 | $50.34 | 220,900 | — | — |
| 2013-02-25 | $25.36 | $49.93 | 203,800 | — | — |
| 2013-02-22 | $26.13 | $51.44 | 151,700 | — | — |
| 2013-02-21 | $26.10 | $51.38 | 139,400 | — | — |
| 2013-02-20 | $26.16 | $51.50 | 195,800 | — | — |
| 2013-02-19 | $26.23 | $51.64 | 140,900 | — | — |
| 2013-02-15 | $25.69 | $50.58 | 219,700 | — | — |
| 2013-02-14 | $25.65 | $50.50 | 60,500 | — | — |
| 2013-02-13 | $25.77 | $50.74 | 150,400 | — | — |
| 2013-02-12 | $25.92 | $51.03 | 173,900 | — | — |
| 2013-02-11 | $25.65 | $50.50 | 148,700 | — | — |
| 2013-02-08 | $26.02 | $51.23 | 118,600 | — | — |
| 2013-02-07 | $25.99 | $51.17 | 162,100 | — | — |
| 2013-02-06 | $27.56 | $54.26 | 61,100 | — | — |
| 2013-02-05 | $27.66 | $54.46 | 114,500 | — | — |
| 2013-02-04 | $26.97 | $53.10 | 100,400 | — | — |
| 2013-02-01 | $27.40 | $53.94 | 141,500 | — | — |
| 2013-01-31 | $27.57 | $54.28 | 164,900 | — | — |
| 2013-01-30 | $26.94 | $53.04 | 122,700 | — | — |
| 2013-01-29 | $27.35 | $53.85 | 97,300 | — | — |
| 2013-01-28 | $27.22 | $53.59 | 178,100 | — | — |
| 2013-01-25 | $27.28 | $53.71 | 132,200 | — | — |
| 2013-01-24 | $27.03 | $53.22 | 102,100 | — | — |
| 2013-01-23 | $26.86 | $52.88 | 129,300 | — | — |
| 2013-01-22 | $27.02 | $53.20 | 104,400 | — | — |
| 2013-01-18 | $26.95 | $53.06 | 113,600 | — | — |
| 2013-01-17 | $26.75 | $52.66 | 196,600 | — | — |
| 2013-01-16 | $26.74 | $52.65 | 111,600 | — | — |
| 2013-01-15 | $26.77 | $52.70 | 230,100 | — | — |
| 2013-01-14 | $26.29 | $51.76 | 281,800 | — | — |
| 2013-01-11 | $26.28 | $51.74 | 185,600 | — | — |
| 2013-01-10 | $26.69 | $52.55 | 142,800 | — | — |
| 2013-01-09 | $26.83 | $52.82 | 173,000 | — | — |
| 2013-01-08 | $26.98 | $53.12 | 103,100 | — | — |
| 2013-01-07 | $27.44 | $54.02 | 157,200 | — | — |
| 2013-01-04 | $27.38 | $53.91 | 150,700 | — | — |
| 2013-01-03 | $27.17 | $53.49 | 165,400 | — | — |
| 2013-01-02 | $27.00 | $53.16 | 181,800 | — | — |