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 | $30.40 | $56.14 | 327,995 | — | — |
| 2013-12-30 | $30.43 | $56.21 | 354,442 | — | — |
| 2013-12-27 | $30.46 | $56.26 | 282,194 | — | — |
| 2013-12-26 | $30.51 | $56.34 | 482,241 | — | — |
| 2013-12-24 | $30.56 | $56.44 | 197,388 | — | — |
| 2013-12-23 | $30.57 | $56.47 | 461,114 | — | — |
| 2013-12-20 | $30.15 | $55.69 | 1,394,422 | — | — |
| 2013-12-19 | $29.71 | $54.88 | 519,917 | — | — |
| 2013-12-18 | $30.28 | $55.92 | 437,622 | — | — |
| 2013-12-17 | $29.85 | $55.13 | 501,301 | — | — |
| 2013-12-16 | $30.17 | $55.73 | 468,649 | — | — |
| 2013-12-13 | $29.82 | $55.08 | 394,333 | — | — |
| 2013-12-12 | $29.85 | $55.13 | 469,831 | — | — |
| 2013-12-11 | $29.65 | $54.77 | 480,912 | — | — |
| 2013-12-10 | $30.11 | $55.62 | 308,788 | — | — |
| 2013-12-09 | $30.42 | $56.19 | 420,632 | — | — |
| 2013-12-06 | $30.36 | $56.08 | 523,906 | — | — |
| 2013-12-05 | $30.08 | $55.56 | 283,819 | — | — |
| 2013-12-04 | $29.90 | $55.23 | 246,440 | — | — |
| 2013-12-03 | $29.88 | $55.18 | 401,868 | — | — |
| 2013-12-02 | $30.30 | $55.97 | 404,675 | — | — |
| 2013-11-29 | $30.54 | $56.41 | 196,502 | — | — |
| 2013-11-27 | $30.74 | $56.78 | 350,600 | — | — |
| 2013-11-26 | $30.55 | $56.42 | 409,846 | — | — |
| 2013-11-25 | $30.83 | $56.67 | 464,313 | — | — |
| 2013-11-22 | $30.86 | $56.73 | 345,015 | — | — |
| 2013-11-21 | $30.56 | $56.18 | 256,745 | — | — |
| 2013-11-20 | $30.14 | $55.41 | 211,291 | — | — |
| 2013-11-19 | $30.22 | $55.55 | 324,693 | — | — |
| 2013-11-18 | $30.28 | $55.67 | 223,546 | — | — |
| 2013-11-15 | $30.32 | $55.74 | 372,474 | — | — |
| 2013-11-14 | $30.40 | $55.88 | 359,288 | — | — |
| 2013-11-13 | $30.17 | $55.47 | 284,824 | — | — |
| 2013-11-12 | $29.83 | $54.84 | 319,418 | — | — |
| 2013-11-11 | $30.07 | $55.28 | 311,196 | — | — |
| 2013-11-08 | $30.43 | $55.93 | 536,760 | — | — |
| 2013-11-07 | $29.36 | $53.98 | 305,146 | — | — |
| 2013-11-06 | $29.68 | $54.57 | 339,431 | — | — |
| 2013-11-05 | $29.31 | $53.88 | 447,093 | — | — |
| 2013-11-04 | $29.49 | $54.21 | 244,024 | — | — |
| 2013-11-01 | $29.59 | $54.40 | 246,971 | — | — |
| 2013-10-31 | $29.66 | $54.52 | 366,734 | — | — |
| 2013-10-30 | $29.95 | $55.06 | 280,015 | — | — |
| 2013-10-29 | $30.00 | $55.15 | 340,206 | — | — |
| 2013-10-28 | $30.08 | $55.29 | 279,239 | — | — |
| 2013-10-25 | $30.01 | $55.16 | 272,258 | — | — |
| 2013-10-24 | $30.01 | $55.16 | 265,432 | — | — |
| 2013-10-23 | $30.05 | $55.23 | 318,953 | — | — |
| 2013-10-22 | $30.05 | $55.23 | 400,088 | — | — |
| 2013-10-21 | $30.01 | $55.16 | 538,621 | — | — |
| 2013-10-18 | $29.65 | $54.50 | 3,651,206 | — | — |
| 2013-10-17 | $29.58 | $54.38 | 655,436 | — | — |
| 2013-10-16 | $29.24 | $53.75 | 722,298 | — | — |
| 2013-10-15 | $28.43 | $52.27 | 958,100 | — | — |
| 2013-10-14 | $28.84 | $53.02 | 828,564 | — | — |
| 2013-10-11 | $28.80 | $52.95 | 652,334 | — | — |
| 2013-10-10 | $28.43 | $52.26 | 552,738 | — | — |
| 2013-10-09 | $27.74 | $50.99 | 684,601 | — | — |
| 2013-10-08 | $27.73 | $50.98 | 723,384 | — | — |
| 2013-10-07 | $27.81 | $51.13 | 618,515 | — | — |
| 2013-10-04 | $28.30 | $52.03 | 623,634 | — | — |
| 2013-10-03 | $28.37 | $52.15 | 747,740 | — | — |
| 2013-10-02 | $28.21 | $51.86 | 771,476 | — | — |
| 2013-10-01 | $28.65 | $52.67 | 1,255,645 | — | — |
| 2013-09-30 | $28.24 | $51.91 | 539,707 | — | — |
| 2013-09-27 | $28.05 | $51.57 | 434,992 | — | — |
| 2013-09-26 | $28.10 | $51.67 | 486,186 | — | — |
| 2013-09-25 | $28.09 | $51.64 | 443,370 | — | — |
| 2013-09-24 | $27.92 | $51.33 | 542,965 | — | — |
| 2013-09-23 | $27.52 | $50.60 | 674,983 | — | — |
| 2013-09-20 | $27.83 | $51.16 | 1,484,621 | — | — |
| 2013-09-19 | $27.65 | $50.82 | 776,905 | — | — |
| 2013-09-18 | $27.87 | $51.23 | 665,675 | — | — |
| 2013-09-17 | $28.17 | $51.78 | 592,297 | — | — |
| 2013-09-16 | $27.92 | $51.33 | 469,897 | — | — |
| 2013-09-13 | $27.86 | $51.22 | 413,584 | — | — |
| 2013-09-12 | $27.96 | $51.41 | 390,004 | — | — |
| 2013-09-11 | $28.00 | $51.46 | 326,089 | — | — |
| 2013-09-10 | $28.09 | $51.63 | 508,991 | — | — |
| 2013-09-09 | $27.91 | $51.30 | 403,811 | — | — |
| 2013-09-06 | $27.82 | $51.14 | 441,973 | — | — |
| 2013-09-05 | $27.78 | $51.06 | 309,645 | — | — |
| 2013-09-04 | $27.72 | $50.97 | 854,937 | — | — |
| 2013-09-03 | $27.45 | $50.19 | 897,754 | — | — |
| 2013-08-30 | $27.84 | $50.91 | 358,357 | — | — |
| 2013-08-29 | $28.40 | $51.92 | 230,838 | — | — |
| 2013-08-28 | $28.38 | $51.89 | 251,936 | — | — |
| 2013-08-27 | $28.12 | $51.43 | 305,146 | — | — |
| 2013-08-26 | $29.08 | $53.17 | 200,897 | — | — |
| 2013-08-23 | $29.21 | $53.42 | 312,748 | — | — |
| 2013-08-22 | $29.36 | $53.69 | 170,646 | — | — |
| 2013-08-21 | $29.01 | $53.04 | 282,807 | — | — |
| 2013-08-20 | $29.39 | $53.74 | 275,826 | — | — |
| 2013-08-19 | $29.00 | $53.03 | 322,831 | — | — |
| 2013-08-16 | $28.95 | $52.94 | 265,122 | — | — |
| 2013-08-15 | $29.08 | $53.17 | 461,210 | — | — |
| 2013-08-14 | $29.24 | $53.47 | 392,951 | — | — |
| 2013-08-13 | $29.35 | $53.67 | 217,031 | — | — |
| 2013-08-12 | $29.30 | $53.57 | 173,438 | — | — |
| 2013-08-09 | $29.26 | $53.50 | 183,057 | — | — |
| 2013-08-08 | $29.43 | $53.82 | 205,861 | — | — |
| 2013-08-07 | $29.38 | $53.73 | 275,361 | — | — |
| 2013-08-06 | $29.56 | $54.06 | 204,155 | — | — |
| 2013-08-05 | $29.95 | $54.76 | 195,467 | — | — |
| 2013-08-02 | $29.94 | $54.75 | 308,869 | — | — |
| 2013-08-01 | $30.21 | $55.25 | 977,027 | — | — |
| 2013-07-31 | $29.41 | $53.79 | 781,249 | — | — |
| 2013-07-30 | $29.58 | $54.09 | 473,931 | — | — |
| 2013-07-29 | $29.38 | $53.73 | 252,711 | — | — |
| 2013-07-26 | $29.75 | $54.40 | 354,789 | — | — |
| 2013-07-25 | $29.83 | $54.54 | 518,609 | — | — |
| 2013-07-24 | $30.37 | $55.53 | 425,995 | — | — |
| 2013-07-23 | $30.36 | $55.52 | 349,204 | — | — |
| 2013-07-22 | $30.25 | $55.31 | 362,390 | — | — |
| 2013-07-19 | $29.95 | $54.76 | 657,143 | — | — |
| 2013-07-18 | $29.77 | $54.43 | 352,462 | — | — |
| 2013-07-17 | $29.28 | $53.54 | 463,071 | — | — |
| 2013-07-16 | $29.18 | $53.36 | 560,185 | — | — |
| 2013-07-15 | $29.81 | $54.52 | 395,278 | — | — |
| 2013-07-12 | $29.57 | $54.08 | 606,104 | — | — |
| 2013-07-11 | $29.14 | $53.28 | 627,512 | — | — |
| 2013-07-10 | $29.59 | $54.10 | 757,358 | — | — |
| 2013-07-09 | $29.80 | $54.49 | 602,381 | — | — |
| 2013-07-08 | $29.64 | $54.20 | 431,424 | — | — |
| 2013-07-05 | $29.68 | $54.27 | 488,048 | — | — |
| 2013-07-03 | $28.99 | $53.01 | 294,597 | — | — |
| 2013-07-02 | $28.90 | $52.85 | 553,359 | — | — |
| 2013-07-01 | $28.61 | $52.32 | 672,501 | — | — |
| 2013-06-28 | $28.07 | $51.33 | 1,181,802 | — | — |
| 2013-06-27 | $28.20 | $51.57 | 921,024 | — | — |
| 2013-06-26 | $27.72 | $50.69 | 981,060 | — | — |
| 2013-06-25 | $27.71 | $50.66 | 1,565,135 | — | — |
| 2013-06-24 | $27.67 | $50.59 | 1,139,916 | — | — |
| 2013-06-21 | $27.79 | $50.82 | 2,891,831 | — | — |
| 2013-06-20 | $27.73 | $50.71 | 938,088 | — | — |
| 2013-06-19 | $27.81 | $50.86 | 579,731 | — | — |
| 2013-06-18 | $28.02 | $51.24 | 578,335 | — | — |
| 2013-06-17 | $27.92 | $51.06 | 447,868 | — | — |
| 2013-06-14 | $27.73 | $50.71 | 975,785 | — | — |
| 2013-06-13 | $28.21 | $51.58 | 1,569,634 | — | — |
| 2013-06-12 | $27.99 | $51.18 | 663,813 | — | — |
| 2013-06-11 | $28.49 | $52.10 | 560,495 | — | — |
| 2013-06-10 | $28.69 | $52.45 | 382,247 | — | — |
| 2013-06-07 | $28.32 | $51.78 | 295,218 | — | — |
| 2013-06-06 | $28.16 | $51.49 | 646,283 | — | — |
| 2013-06-05 | $27.64 | $50.54 | 483,394 | — | — |
| 2013-06-04 | $28.07 | $51.07 | 825,927 | — | — |
| 2013-06-03 | $28.07 | $51.06 | 674,052 | — | — |
| 2013-05-31 | $28.05 | $51.03 | 434,062 | — | — |
| 2013-05-30 | $28.23 | $51.36 | 776,440 | — | — |
| 2013-05-29 | $28.07 | $51.06 | 356,340 | — | — |
| 2013-05-28 | $28.17 | $51.24 | 577,094 | — | — |
| 2013-05-24 | $28.03 | $50.99 | 390,935 | — | — |
| 2013-05-23 | $27.79 | $50.55 | 688,479 | — | — |
| 2013-05-22 | $27.89 | $50.74 | 656,212 | — | — |
| 2013-05-21 | $28.15 | $51.21 | 450,661 | — | — |
| 2013-05-20 | $28.00 | $50.94 | 722,609 | — | — |
| 2013-05-17 | $27.78 | $50.54 | 990,833 | — | — |
| 2013-05-16 | $26.92 | $48.97 | 614,791 | — | — |
| 2013-05-15 | $26.89 | $48.91 | 423,202 | — | — |
| 2013-05-14 | $26.73 | $48.63 | 419,789 | — | — |
| 2013-05-13 | $26.47 | $48.15 | 490,995 | — | — |
| 2013-05-10 | $26.42 | $48.07 | 320,194 | — | — |
| 2013-05-09 | $26.24 | $47.74 | 267,759 | — | — |
| 2013-05-08 | $26.40 | $48.03 | 567,476 | — | — |
| 2013-05-07 | $26.41 | $48.04 | 605,328 | — | — |
| 2013-05-06 | $26.02 | $47.33 | 338,965 | — | — |
| 2013-05-03 | $25.78 | $46.89 | 419,014 | — | — |
| 2013-05-02 | $25.58 | $46.53 | 368,751 | — | — |
| 2013-05-01 | $25.38 | $46.18 | 455,160 | — | — |
| 2013-04-30 | $25.86 | $47.04 | 759,220 | — | — |
| 2013-04-29 | $25.69 | $46.73 | 375,111 | — | — |
| 2013-04-26 | $25.58 | $46.53 | 455,470 | — | — |
| 2013-04-25 | $25.76 | $46.86 | 309,645 | — | — |
| 2013-04-24 | $25.67 | $46.69 | 450,506 | — | — |
| 2013-04-23 | $25.44 | $46.27 | 552,273 | — | — |
| 2013-04-22 | $25.33 | $46.07 | 460,900 | — | — |
| 2013-04-19 | $25.31 | $46.05 | 1,069,641 | — | — |
| 2013-04-18 | $25.01 | $45.50 | 847,956 | — | — |
| 2013-04-17 | $25.15 | $45.76 | 1,130,143 | — | — |
| 2013-04-16 | $25.22 | $45.89 | 610,758 | — | — |
| 2013-04-15 | $24.80 | $45.11 | 1,032,719 | — | — |
| 2013-04-12 | $25.41 | $46.23 | 1,087,171 | — | — |
| 2013-04-11 | $25.59 | $46.55 | 1,450,182 | — | — |
| 2013-04-10 | $26.12 | $47.52 | 730,365 | — | — |
| 2013-04-09 | $25.63 | $46.62 | 603,156 | — | — |
| 2013-04-08 | $25.71 | $46.77 | 639,457 | — | — |
| 2013-04-05 | $25.58 | $46.53 | 896,202 | — | — |
| 2013-04-04 | $25.47 | $46.33 | 992,230 | — | — |
| 2013-04-03 | $25.35 | $46.11 | 655,281 | — | — |
| 2013-04-02 | $25.62 | $46.61 | 1,323,593 | — | — |
| 2013-04-01 | $26.24 | $47.73 | 856,488 | — | — |
| 2013-03-28 | $26.32 | $47.88 | 670,329 | — | — |
| 2013-03-27 | $26.25 | $47.75 | 733,468 | — | — |
| 2013-03-26 | $26.12 | $47.52 | 550,722 | — | — |
| 2013-03-25 | $26.17 | $47.61 | 642,560 | — | — |
| 2013-03-22 | $26.02 | $47.33 | 504,492 | — | — |
| 2013-03-21 | $25.82 | $46.98 | 430,028 | — | — |
| 2013-03-20 | $25.93 | $47.16 | 700,425 | — | — |
| 2013-03-19 | $25.68 | $46.72 | 638,992 | — | — |
| 2013-03-18 | $25.51 | $46.40 | 627,823 | — | — |
| 2013-03-15 | $25.58 | $46.54 | 1,657,594 | — | — |
| 2013-03-14 | $25.35 | $46.11 | 546,688 | — | — |
| 2013-03-13 | $25.09 | $45.65 | 602,226 | — | — |
| 2013-03-12 | $24.86 | $45.23 | 495,339 | — | — |
| 2013-03-11 | $24.86 | $45.22 | 341,292 | — | — |
| 2013-03-08 | $24.68 | $44.89 | 483,549 | — | — |
| 2013-03-07 | $24.64 | $44.83 | 324,538 | — | — |
| 2013-03-06 | $24.57 | $44.70 | 316,936 | — | — |
| 2013-03-05 | $24.48 | $44.54 | 509,456 | — | — |
| 2013-03-04 | $24.33 | $44.26 | 740,914 | — | — |
| 2013-03-01 | $24.48 | $44.27 | 870,140 | — | — |
| 2013-02-28 | $24.55 | $44.40 | 795,211 | — | — |
| 2013-02-27 | $24.50 | $44.31 | 716,714 | — | — |
| 2013-02-26 | $24.13 | $43.64 | 831,202 | — | — |
| 2013-02-25 | $24.15 | $43.68 | 1,159,463 | — | — |
| 2013-02-22 | $24.99 | $45.18 | 433,751 | — | — |
| 2013-02-21 | $24.69 | $44.65 | 476,878 | — | — |
| 2013-02-20 | $24.89 | $45.02 | 461,986 | — | — |
| 2013-02-19 | $25.09 | $45.38 | 554,445 | — | — |
| 2013-02-15 | $25.01 | $45.23 | 486,962 | — | — |
| 2013-02-14 | $25.00 | $45.22 | 416,532 | — | — |
| 2013-02-13 | $24.99 | $45.19 | 445,231 | — | — |
| 2013-02-12 | $24.88 | $44.98 | 683,825 | — | — |
| 2013-02-11 | $24.77 | $44.79 | 483,704 | — | — |
| 2013-02-08 | $24.72 | $44.70 | 790,247 | — | — |
| 2013-02-07 | $24.66 | $44.60 | 922,730 | — | — |
| 2013-02-06 | $24.48 | $44.27 | 571,664 | — | — |
| 2013-02-05 | $24.42 | $44.16 | 764,495 | — | — |
| 2013-02-04 | $24.24 | $43.83 | 474,241 | — | — |
| 2013-02-01 | $24.40 | $44.12 | 567,631 | — | — |
| 2013-01-31 | $24.21 | $43.77 | 981,215 | — | — |
| 2013-01-30 | $24.14 | $43.66 | 566,080 | — | — |
| 2013-01-29 | $24.10 | $43.57 | 471,449 | — | — |
| 2013-01-28 | $23.90 | $43.22 | 903,649 | — | — |
| 2013-01-25 | $23.96 | $43.33 | 554,600 | — | — |
| 2013-01-24 | $24.02 | $43.43 | 472,845 | — | — |
| 2013-01-23 | $23.93 | $43.27 | 497,356 | — | — |
| 2013-01-22 | $24.06 | $43.52 | 870,761 | — | — |
| 2013-01-18 | $23.84 | $43.11 | 2,238,256 | — | — |
| 2013-01-17 | $23.82 | $43.07 | 650,162 | — | — |
| 2013-01-16 | $23.72 | $42.90 | 711,129 | — | — |
| 2013-01-15 | $23.53 | $42.55 | 1,804,970 | — | — |
| 2013-01-14 | $23.84 | $43.12 | 753,480 | — | — |
| 2013-01-11 | $23.52 | $42.54 | 721,678 | — | — |
| 2013-01-10 | $23.72 | $42.90 | 610,603 | — | — |
| 2013-01-09 | $23.55 | $42.58 | 602,381 | — | — |
| 2013-01-08 | $23.72 | $42.90 | 814,292 | — | — |
| 2013-01-07 | $23.84 | $43.11 | 613,861 | — | — |
| 2013-01-04 | $23.93 | $43.28 | 765,425 | — | — |
| 2013-01-03 | $23.72 | $42.89 | 777,836 | — | — |
| 2013-01-02 | $23.43 | $42.36 | 1,038,769 | — | — |