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 | $21.72 | $193.65 | 37,500 | — | — |
| 2013-12-30 | $21.72 | $193.65 | 60,600 | — | — |
| 2013-12-27 | $21.85 | $194.81 | 67,300 | — | — |
| 2013-12-26 | $21.90 | $195.26 | 43,300 | — | — |
| 2013-12-24 | $21.64 | $192.94 | 16,600 | — | — |
| 2013-12-23 | $21.40 | $190.80 | 56,200 | — | — |
| 2013-12-20 | $21.22 | $189.20 | 114,200 | — | — |
| 2013-12-19 | $21.19 | $188.93 | 42,600 | — | — |
| 2013-12-18 | $21.16 | $188.66 | 48,600 | — | — |
| 2013-12-17 | $20.94 | $186.70 | 43,400 | — | — |
| 2013-12-16 | $20.90 | $186.34 | 37,700 | — | — |
| 2013-12-13 | $20.80 | $185.45 | 30,100 | — | — |
| 2013-12-12 | $20.81 | $185.54 | 7,000 | — | — |
| 2013-12-11 | $20.79 | $185.36 | 34,600 | — | — |
| 2013-12-10 | $20.92 | $186.52 | 28,400 | — | — |
| 2013-12-09 | $21.02 | $187.41 | 16,500 | — | — |
| 2013-12-06 | $21.03 | $187.50 | 13,700 | — | — |
| 2013-12-05 | $20.93 | $186.61 | 6,300 | — | — |
| 2013-12-04 | $20.97 | $186.97 | 12,600 | — | — |
| 2013-12-03 | $21.01 | $187.32 | 48,700 | — | — |
| 2013-12-02 | $21.04 | $187.59 | 21,900 | — | — |
| 2013-11-29 | $21.13 | $188.39 | 9,400 | — | — |
| 2013-11-27 | $21.05 | $187.68 | 16,700 | — | — |
| 2013-11-26 | $20.91 | $186.43 | 36,600 | — | — |
| 2013-11-25 | $20.81 | $185.54 | 60,000 | — | — |
| 2013-11-22 | $20.87 | $186.08 | 20,700 | — | — |
| 2013-11-21 | $20.92 | $186.52 | 36,500 | — | — |
| 2013-11-20 | $20.75 | $185.01 | 36,000 | — | — |
| 2013-11-19 | $20.82 | $185.63 | 58,000 | — | — |
| 2013-11-18 | $20.91 | $186.43 | 89,200 | — | — |
| 2013-11-15 | $20.95 | $186.79 | 116,700 | — | — |
| 2013-11-14 | $24.60 | $188.13 | 83,600 | — | — |
| 2013-11-13 | $24.45 | $186.98 | 59,600 | — | — |
| 2013-11-12 | $24.38 | $186.44 | 40,100 | — | — |
| 2013-11-11 | $24.43 | $186.83 | 97,600 | — | — |
| 2013-11-08 | $24.31 | $185.91 | 37,000 | — | — |
| 2013-11-07 | $24.33 | $186.06 | 58,000 | — | — |
| 2013-11-06 | $24.46 | $187.06 | 65,300 | — | — |
| 2013-11-05 | $24.53 | $187.59 | 36,900 | — | — |
| 2013-11-04 | $24.37 | $186.37 | 13,700 | — | — |
| 2013-11-01 | $24.21 | $185.14 | 26,000 | — | — |
| 2013-10-31 | $24.25 | $185.45 | 15,700 | — | — |
| 2013-10-30 | $24.18 | $184.91 | 6,600 | — | — |
| 2013-10-29 | $24.35 | $186.21 | 25,200 | — | — |
| 2013-10-28 | $24.27 | $185.60 | 10,300 | — | — |
| 2013-10-25 | $24.47 | $187.13 | 27,700 | — | — |
| 2013-10-24 | $24.10 | $184.30 | 39,900 | — | — |
| 2013-10-23 | $24.27 | $185.60 | 30,600 | — | — |
| 2013-10-22 | $24.25 | $185.45 | 63,100 | — | — |
| 2013-10-21 | $24.17 | $184.84 | 38,100 | — | — |
| 2013-10-18 | $24.13 | $184.53 | 48,900 | — | — |
| 2013-10-17 | $24.01 | $183.61 | 58,400 | — | — |
| 2013-10-16 | $24.00 | $183.54 | 80,800 | — | — |
| 2013-10-15 | $23.99 | $183.46 | 51,700 | — | — |
| 2013-10-14 | $23.98 | $183.39 | 56,400 | — | — |
| 2013-10-11 | $23.87 | $182.54 | 75,900 | — | — |
| 2013-10-10 | $23.69 | $181.17 | 22,700 | — | — |
| 2013-10-09 | $23.27 | $177.96 | 44,600 | — | — |
| 2013-10-08 | $23.22 | $177.57 | 31,800 | — | — |
| 2013-10-07 | $23.48 | $179.56 | 27,700 | — | — |
| 2013-10-04 | $23.64 | $180.79 | 23,200 | — | — |
| 2013-10-03 | $23.49 | $179.64 | 26,300 | — | — |
| 2013-10-02 | $23.67 | $181.01 | 40,100 | — | — |
| 2013-10-01 | $23.74 | $181.55 | 27,200 | — | — |
| 2013-09-30 | $23.43 | $179.18 | 29,500 | — | — |
| 2013-09-27 | $23.60 | $180.48 | 16,100 | — | — |
| 2013-09-26 | $23.63 | $180.71 | 51,100 | — | — |
| 2013-09-25 | $23.44 | $179.26 | 51,400 | — | — |
| 2013-09-24 | $23.40 | $178.95 | 27,000 | — | — |
| 2013-09-23 | $23.40 | $178.95 | 30,400 | — | — |
| 2013-09-20 | $23.58 | $180.33 | 50,400 | — | — |
| 2013-09-19 | $23.64 | $180.79 | 15,400 | — | — |
| 2013-09-18 | $23.63 | $180.71 | 47,800 | — | — |
| 2013-09-17 | $23.39 | $178.87 | 27,500 | — | — |
| 2013-09-16 | $23.32 | $178.34 | 38,300 | — | — |
| 2013-09-13 | $23.13 | $176.88 | 27,500 | — | — |
| 2013-09-12 | $22.96 | $175.58 | 9,700 | — | — |
| 2013-09-11 | $23.03 | $176.12 | 16,200 | — | — |
| 2013-09-10 | $23.05 | $176.27 | 24,400 | — | — |
| 2013-09-09 | $22.93 | $175.36 | 40,400 | — | — |
| 2013-09-06 | $22.89 | $175.05 | 23,400 | — | — |
| 2013-09-05 | $22.88 | $174.97 | 37,300 | — | — |
| 2013-09-04 | $22.82 | $174.51 | 10,800 | — | — |
| 2013-09-03 | $22.60 | $172.83 | 10,300 | — | — |
| 2013-08-30 | $22.60 | $172.83 | 13,400 | — | — |
| 2013-08-29 | $22.68 | $173.44 | 52,700 | — | — |
| 2013-08-28 | $22.66 | $173.29 | 16,000 | — | — |
| 2013-08-27 | $22.54 | $172.37 | 22,200 | — | — |
| 2013-08-26 | $22.78 | $174.21 | 14,100 | — | — |
| 2013-08-23 | $22.94 | $175.43 | 19,400 | — | — |
| 2013-08-22 | $22.87 | $174.90 | 19,000 | — | — |
| 2013-08-21 | $22.60 | $172.83 | 17,800 | — | — |
| 2013-08-20 | $22.56 | $172.53 | 6,500 | — | — |
| 2013-08-19 | $22.49 | $171.99 | 15,000 | — | — |
| 2013-08-16 | $22.59 | $172.76 | 24,600 | — | — |
| 2013-08-15 | $22.52 | $172.22 | 17,600 | — | — |
| 2013-08-14 | $22.84 | $174.67 | 9,700 | — | — |
| 2013-08-13 | $22.86 | $174.82 | 35,000 | — | — |
| 2013-08-12 | $22.87 | $174.90 | 22,300 | — | — |
| 2013-08-09 | $22.76 | $174.06 | 14,900 | — | — |
| 2013-08-08 | $22.85 | $174.74 | 9,100 | — | — |
| 2013-08-07 | $22.80 | $174.36 | 15,600 | — | — |
| 2013-08-06 | $22.96 | $175.58 | 16,900 | — | — |
| 2013-08-05 | $23.05 | $176.27 | 39,700 | — | — |
| 2013-08-02 | $23.05 | $176.27 | 18,700 | — | — |
| 2013-08-01 | $23.06 | $176.35 | 33,600 | — | — |
| 2013-07-31 | $22.86 | $174.82 | 46,200 | — | — |
| 2013-07-30 | $22.59 | $172.76 | 45,300 | — | — |
| 2013-07-29 | $22.44 | $171.61 | 10,800 | — | — |
| 2013-07-26 | $22.45 | $171.68 | 17,700 | — | — |
| 2013-07-25 | $22.49 | $171.99 | 8,200 | — | — |
| 2013-07-24 | $22.44 | $171.61 | 22,300 | — | — |
| 2013-07-23 | $22.40 | $171.30 | 19,600 | — | — |
| 2013-07-22 | $22.38 | $171.15 | 40,300 | — | — |
| 2013-07-19 | $22.75 | $173.98 | 29,500 | — | — |
| 2013-07-18 | $22.81 | $174.44 | 21,000 | — | — |
| 2013-07-17 | $22.84 | $174.67 | 27,500 | — | — |
| 2013-07-16 | $22.81 | $174.44 | 34,200 | — | — |
| 2013-07-15 | $22.63 | $173.06 | 98,100 | — | — |
| 2013-07-12 | $21.75 | $166.33 | 15,500 | — | — |
| 2013-07-11 | $21.69 | $165.87 | 17,300 | — | — |
| 2013-07-10 | $21.45 | $164.04 | 9,500 | — | — |
| 2013-07-09 | $21.42 | $163.81 | 17,400 | — | — |
| 2013-07-08 | $21.37 | $163.43 | 17,000 | — | — |
| 2013-07-05 | $21.31 | $162.97 | 19,400 | — | — |
| 2013-07-03 | $21.23 | $162.35 | 9,300 | — | — |
| 2013-07-02 | $21.23 | $162.35 | 16,000 | — | — |
| 2013-07-01 | $21.23 | $162.35 | 20,200 | — | — |
| 2013-06-28 | $21.09 | $161.28 | 36,700 | — | — |
| 2013-06-27 | $20.89 | $159.75 | 44,400 | — | — |
| 2013-06-26 | $20.62 | $157.69 | 60,600 | — | — |
| 2013-06-25 | $20.65 | $157.92 | 22,900 | — | — |
| 2013-06-24 | $20.37 | $155.78 | 33,600 | — | — |
| 2013-06-21 | $20.63 | $157.77 | 25,700 | — | — |
| 2013-06-20 | $20.56 | $157.23 | 43,100 | — | — |
| 2013-06-19 | $21.00 | $160.60 | 26,900 | — | — |
| 2013-06-18 | $21.28 | $162.74 | 16,600 | — | — |
| 2013-06-17 | $21.13 | $161.59 | 45,000 | — | — |
| 2013-06-14 | $20.99 | $160.52 | 29,300 | — | — |
| 2013-06-13 | $21.10 | $161.36 | 55,800 | — | — |
| 2013-06-12 | $21.02 | $160.75 | 35,600 | — | — |
| 2013-06-11 | $21.24 | $162.43 | 22,400 | — | — |
| 2013-06-10 | $21.50 | $164.42 | 10,500 | — | — |
| 2013-06-07 | $21.52 | $164.57 | 4,800 | — | — |
| 2013-06-06 | $21.49 | $162.81 | 53,200 | — | — |
| 2013-06-05 | $21.39 | $162.06 | 30,000 | — | — |
| 2013-06-04 | $21.50 | $162.89 | 23,200 | — | — |
| 2013-06-03 | $21.46 | $162.59 | 20,300 | — | — |
| 2013-05-31 | $21.42 | $162.28 | 18,600 | — | — |
| 2013-05-30 | $21.55 | $163.27 | 17,100 | — | — |
| 2013-05-29 | $21.46 | $162.59 | 13,400 | — | — |
| 2013-05-28 | $21.43 | $162.36 | 102,500 | — | — |
| 2013-05-24 | $21.31 | $161.45 | 10,000 | — | — |
| 2013-05-23 | $21.28 | $161.22 | 40,200 | — | — |
| 2013-05-22 | $21.38 | $161.98 | 36,900 | — | — |
| 2013-05-21 | $21.52 | $163.04 | 19,800 | — | — |
| 2013-05-20 | $21.32 | $161.53 | 14,000 | — | — |
| 2013-05-17 | $21.21 | $160.69 | 10,800 | — | — |
| 2013-05-16 | $21.16 | $160.31 | 4,700 | — | — |
| 2013-05-15 | $21.18 | $160.46 | 14,000 | — | — |
| 2013-05-14 | $21.13 | $160.09 | 22,800 | — | — |
| 2013-05-13 | $21.00 | $159.10 | 20,200 | — | — |
| 2013-05-10 | $20.86 | $158.04 | 6,300 | — | — |
| 2013-05-09 | $20.77 | $157.36 | 15,000 | — | — |
| 2013-05-08 | $20.86 | $158.04 | 11,800 | — | — |
| 2013-05-07 | $20.84 | $157.89 | 12,400 | — | — |
| 2013-05-06 | $20.80 | $157.59 | 6,200 | — | — |
| 2013-05-03 | $20.76 | $157.28 | 15,900 | — | — |
| 2013-05-02 | $20.56 | $155.77 | 23,900 | — | — |
| 2013-05-01 | $20.32 | $153.95 | 19,700 | — | — |
| 2013-04-30 | $20.57 | $155.84 | 18,900 | — | — |
| 2013-04-29 | $20.46 | $155.01 | 61,600 | — | — |
| 2013-04-26 | $20.33 | $154.03 | 15,400 | — | — |
| 2013-04-25 | $20.39 | $154.48 | 35,500 | — | — |
| 2013-04-24 | $20.22 | $153.19 | 6,100 | — | — |
| 2013-04-23 | $20.25 | $153.42 | 73,300 | — | — |
| 2013-04-22 | $20.10 | $152.28 | 6,400 | — | — |
| 2013-04-19 | $20.05 | $151.90 | 9,500 | — | — |
| 2013-04-18 | $19.84 | $150.31 | 13,900 | — | — |
| 2013-04-17 | $19.90 | $150.77 | 21,000 | — | — |
| 2013-04-16 | $20.19 | $152.96 | 17,200 | — | — |
| 2013-04-15 | $20.08 | $152.13 | 28,900 | — | — |
| 2013-04-12 | $20.41 | $154.63 | 17,400 | — | — |
| 2013-04-11 | $20.41 | $154.63 | 39,700 | — | — |
| 2013-04-10 | $20.50 | $155.31 | 24,700 | — | — |
| 2013-04-09 | $20.39 | $154.48 | 20,400 | — | — |
| 2013-04-08 | $20.26 | $153.49 | 12,500 | — | — |
| 2013-04-05 | $20.21 | $153.12 | 14,300 | — | — |
| 2013-04-04 | $20.42 | $154.71 | 17,000 | — | — |
| 2013-04-03 | $20.38 | $154.40 | 17,300 | — | — |
| 2013-04-02 | $20.64 | $156.37 | 19,200 | — | — |
| 2013-04-01 | $20.59 | $156.00 | 10,500 | — | — |
| 2013-03-28 | $20.77 | $157.36 | 19,800 | — | — |
| 2013-03-27 | $20.72 | $156.98 | 14,200 | — | — |
| 2013-03-26 | $20.76 | $157.28 | 8,700 | — | — |
| 2013-03-25 | $20.74 | $157.13 | 12,500 | — | — |
| 2013-03-22 | $20.77 | $157.36 | 19,100 | — | — |
| 2013-03-21 | $20.68 | $156.68 | 13,400 | — | — |
| 2013-03-20 | $20.71 | $156.90 | 9,100 | — | — |
| 2013-03-19 | $20.56 | $155.77 | 42,100 | — | — |
| 2013-03-18 | $20.67 | $156.60 | 13,300 | — | — |
| 2013-03-15 | $20.74 | $157.13 | 11,800 | — | — |
| 2013-03-14 | $20.80 | $157.59 | 8,500 | — | — |
| 2013-03-13 | $20.66 | $156.53 | 8,300 | — | — |
| 2013-03-12 | $20.65 | $156.45 | 17,200 | — | — |
| 2013-03-11 | $20.75 | $157.21 | 22,200 | — | — |
| 2013-03-08 | $20.71 | $156.90 | 43,300 | — | — |
| 2013-03-07 | $20.66 | $156.53 | 20,300 | — | — |
| 2013-03-06 | $20.70 | $156.83 | 18,200 | — | — |
| 2013-03-05 | $20.71 | $156.90 | 36,100 | — | — |
| 2013-03-04 | $20.63 | $156.30 | 22,900 | — | — |
| 2013-03-01 | $20.52 | $155.46 | 57,300 | — | — |
| 2013-02-28 | $20.47 | $155.09 | 13,000 | — | — |
| 2013-02-27 | $20.47 | $155.09 | 15,300 | — | — |
| 2013-02-26 | $20.34 | $154.10 | 12,200 | — | — |
| 2013-02-25 | $20.33 | $154.03 | 24,800 | — | — |
| 2013-02-22 | $20.48 | $155.16 | 24,600 | — | — |
| 2013-02-21 | $20.38 | $154.40 | 16,400 | — | — |
| 2013-02-20 | $20.43 | $154.78 | 29,600 | — | — |
| 2013-02-19 | $20.76 | $157.28 | 14,300 | — | — |
| 2013-02-15 | $20.61 | $156.15 | 8,400 | — | — |
| 2013-02-14 | $20.70 | $156.83 | 11,200 | — | — |
| 2013-02-13 | $20.62 | $156.22 | 15,200 | — | — |
| 2013-02-12 | $20.68 | $156.68 | 24,700 | — | — |
| 2013-02-11 | $20.63 | $156.30 | 17,800 | — | — |
| 2013-02-08 | $20.63 | $156.30 | 20,400 | — | — |
| 2013-02-07 | $20.50 | $155.31 | 26,500 | — | — |
| 2013-02-06 | $20.51 | $155.39 | 9,900 | — | — |
| 2013-02-05 | $20.50 | $155.31 | 38,800 | — | — |
| 2013-02-04 | $20.38 | $154.40 | 13,600 | — | — |
| 2013-02-01 | $20.60 | $156.07 | 20,000 | — | — |
| 2013-01-31 | $20.48 | $155.16 | 11,800 | — | — |
| 2013-01-30 | $20.51 | $155.39 | 14,900 | — | — |
| 2013-01-29 | $20.70 | $156.83 | 18,700 | — | — |
| 2013-01-28 | $20.55 | $155.69 | 19,800 | — | — |
| 2013-01-25 | $20.56 | $155.77 | 21,900 | — | — |
| 2013-01-24 | $20.49 | $155.24 | 15,600 | — | — |
| 2013-01-23 | $20.53 | $155.54 | 21,300 | — | — |
| 2013-01-22 | $20.48 | $155.16 | 19,900 | — | — |
| 2013-01-18 | $20.47 | $155.09 | 11,200 | — | — |
| 2013-01-17 | $20.46 | $155.01 | 16,000 | — | — |
| 2013-01-16 | $20.24 | $153.34 | 20,700 | — | — |
| 2013-01-15 | $20.17 | $152.81 | 15,800 | — | — |
| 2013-01-14 | $20.18 | $152.89 | 2,300 | — | — |
| 2013-01-11 | $20.18 | $152.89 | 39,900 | — | — |
| 2013-01-10 | $20.23 | $153.27 | 22,000 | — | — |
| 2013-01-09 | $20.16 | $152.74 | 8,700 | — | — |
| 2013-01-08 | $20.09 | $152.21 | 5,100 | — | — |
| 2013-01-07 | $20.06 | $151.98 | 50,300 | — | — |
| 2013-01-04 | $20.05 | $151.90 | 51,400 | — | — |
| 2013-01-03 | $19.93 | $150.99 | 21,900 | — | — |
| 2013-01-02 | $20.16 | $152.74 | 40,200 | — | — |