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 | $31.51 | $35.69 | 146,100 | — | — |
| 2013-12-30 | $31.84 | $36.07 | 86,000 | — | — |
| 2013-12-27 | $31.95 | $36.19 | 92,800 | — | — |
| 2013-12-26 | $31.93 | $36.17 | 107,500 | — | — |
| 2013-12-24 | $32.12 | $36.38 | 55,200 | — | — |
| 2013-12-23 | $32.01 | $36.26 | 73,300 | — | — |
| 2013-12-20 | $31.74 | $35.95 | 389,000 | — | — |
| 2013-12-19 | $31.42 | $35.59 | 124,200 | — | — |
| 2013-12-18 | $31.62 | $35.82 | 147,000 | — | — |
| 2013-12-17 | $31.75 | $35.96 | 123,700 | — | — |
| 2013-12-16 | $32.06 | $36.32 | 196,700 | — | — |
| 2013-12-13 | $32.00 | $36.25 | 332,500 | — | — |
| 2013-12-12 | $32.01 | $36.26 | 290,200 | — | — |
| 2013-12-11 | $31.74 | $35.95 | 324,600 | — | — |
| 2013-12-10 | $31.92 | $36.16 | 496,100 | — | — |
| 2013-12-09 | $31.29 | $35.44 | 178,000 | — | — |
| 2013-12-06 | $31.33 | $35.49 | 57,100 | — | — |
| 2013-12-05 | $31.24 | $35.39 | 41,000 | — | — |
| 2013-12-04 | $31.04 | $35.16 | 65,300 | — | — |
| 2013-12-03 | $31.45 | $35.62 | 64,400 | — | — |
| 2013-12-02 | $31.54 | $35.73 | 112,300 | — | — |
| 2013-11-29 | $32.14 | $36.41 | 30,900 | — | — |
| 2013-11-27 | $32.17 | $36.44 | 78,800 | — | — |
| 2013-11-26 | $31.51 | $35.69 | 54,000 | — | — |
| 2013-11-25 | $31.44 | $35.61 | 72,400 | — | — |
| 2013-11-22 | $31.00 | $35.11 | 85,300 | — | — |
| 2013-11-21 | $30.80 | $34.89 | 77,800 | — | — |
| 2013-11-20 | $30.66 | $34.73 | 53,900 | — | — |
| 2013-11-19 | $30.74 | $34.82 | 105,000 | — | — |
| 2013-11-18 | $30.62 | $34.68 | 87,200 | — | — |
| 2013-11-15 | $30.81 | $34.90 | 116,800 | — | — |
| 2013-11-14 | $30.54 | $34.59 | 87,800 | — | — |
| 2013-11-13 | $30.59 | $34.65 | 70,300 | — | — |
| 2013-11-12 | $30.51 | $34.56 | 78,500 | — | — |
| 2013-11-11 | $30.37 | $34.40 | 78,800 | — | — |
| 2013-11-08 | $30.53 | $34.58 | 147,600 | — | — |
| 2013-11-07 | $30.50 | $34.55 | 107,300 | — | — |
| 2013-11-06 | $30.87 | $34.97 | 78,400 | — | — |
| 2013-11-05 | $30.39 | $34.42 | 76,300 | — | — |
| 2013-11-04 | $30.29 | $34.31 | 148,400 | — | — |
| 2013-11-01 | $30.16 | $34.16 | 173,900 | — | — |
| 2013-10-31 | $30.02 | $34.00 | 131,700 | — | — |
| 2013-10-30 | $29.97 | $33.95 | 64,900 | — | — |
| 2013-10-29 | $29.91 | $33.88 | 67,500 | — | — |
| 2013-10-28 | $29.82 | $33.78 | 129,700 | — | — |
| 2013-10-25 | $28.92 | $32.76 | 107,700 | — | — |
| 2013-10-24 | $29.05 | $32.91 | 78,800 | — | — |
| 2013-10-23 | $29.11 | $32.97 | 76,400 | — | — |
| 2013-10-22 | $28.73 | $32.54 | 72,200 | — | — |
| 2013-10-21 | $28.53 | $32.32 | 118,100 | — | — |
| 2013-10-18 | $28.95 | $32.79 | 195,800 | — | — |
| 2013-10-17 | $27.84 | $31.54 | 150,300 | — | — |
| 2013-10-16 | $27.40 | $31.04 | 104,000 | — | — |
| 2013-10-15 | $27.36 | $30.68 | 91,500 | — | — |
| 2013-10-14 | $27.42 | $30.75 | 84,400 | — | — |
| 2013-10-11 | $27.45 | $30.78 | 131,900 | — | — |
| 2013-10-10 | $27.37 | $30.69 | 167,100 | — | — |
| 2013-10-09 | $26.83 | $30.09 | 98,500 | — | — |
| 2013-10-08 | $26.63 | $29.86 | 102,300 | — | — |
| 2013-10-07 | $26.86 | $30.12 | 273,600 | — | — |
| 2013-10-04 | $25.77 | $28.90 | 504,500 | — | — |
| 2013-10-03 | $24.09 | $27.01 | 167,800 | — | — |
| 2013-10-02 | $24.35 | $27.30 | 41,300 | — | — |
| 2013-10-01 | $24.43 | $27.39 | 63,000 | — | — |
| 2013-09-30 | $24.32 | $27.27 | 120,900 | — | — |
| 2013-09-27 | $24.69 | $27.69 | 20,100 | — | — |
| 2013-09-26 | $24.83 | $27.84 | 106,700 | — | — |
| 2013-09-25 | $24.99 | $28.02 | 53,500 | — | — |
| 2013-09-24 | $24.41 | $27.37 | 87,100 | — | — |
| 2013-09-23 | $24.49 | $27.46 | 94,500 | — | — |
| 2013-09-20 | $24.57 | $27.55 | 92,200 | — | — |
| 2013-09-19 | $24.71 | $27.71 | 29,500 | — | — |
| 2013-09-18 | $24.78 | $27.79 | 33,400 | — | — |
| 2013-09-17 | $24.67 | $27.66 | 31,400 | — | — |
| 2013-09-16 | $24.37 | $27.33 | 23,700 | — | — |
| 2013-09-13 | $24.44 | $27.41 | 16,000 | — | — |
| 2013-09-12 | $24.67 | $27.66 | 22,200 | — | — |
| 2013-09-11 | $24.64 | $27.63 | 36,800 | — | — |
| 2013-09-10 | $24.72 | $27.72 | 34,600 | — | — |
| 2013-09-09 | $24.70 | $27.70 | 31,000 | — | — |
| 2013-09-06 | $24.36 | $27.32 | 35,900 | — | — |
| 2013-09-05 | $24.62 | $27.61 | 48,200 | — | — |
| 2013-09-04 | $24.70 | $27.70 | 53,300 | — | — |
| 2013-09-03 | $24.01 | $26.92 | 53,400 | — | — |
| 2013-08-30 | $23.97 | $26.88 | 68,000 | — | — |
| 2013-08-29 | $24.57 | $27.55 | 26,500 | — | — |
| 2013-08-28 | $24.63 | $27.62 | 18,300 | — | — |
| 2013-08-27 | $24.50 | $27.47 | 35,700 | — | — |
| 2013-08-26 | $25.21 | $28.27 | 31,300 | — | — |
| 2013-08-23 | $25.54 | $28.64 | 37,200 | — | — |
| 2013-08-22 | $25.67 | $28.78 | 40,800 | — | — |
| 2013-08-21 | $25.25 | $28.31 | 18,400 | — | — |
| 2013-08-20 | $25.71 | $28.83 | 14,200 | — | — |
| 2013-08-19 | $25.54 | $28.64 | 35,700 | — | — |
| 2013-08-16 | $25.97 | $29.12 | 85,200 | — | — |
| 2013-08-15 | $25.99 | $29.14 | 31,600 | — | — |
| 2013-08-14 | $26.24 | $29.42 | 37,300 | — | — |
| 2013-08-13 | $26.34 | $29.54 | 28,500 | — | — |
| 2013-08-12 | $26.50 | $29.72 | 38,300 | — | — |
| 2013-08-09 | $26.61 | $29.84 | 47,200 | — | — |
| 2013-08-08 | $26.89 | $30.15 | 37,800 | — | — |
| 2013-08-07 | $26.97 | $30.24 | 42,100 | — | — |
| 2013-08-06 | $27.12 | $30.41 | 28,600 | — | — |
| 2013-08-05 | $27.30 | $30.61 | 57,400 | — | — |
| 2013-08-02 | $27.30 | $30.61 | 47,600 | — | — |
| 2013-08-01 | $27.25 | $30.56 | 74,500 | — | — |
| 2013-07-31 | $27.08 | $30.37 | 65,700 | — | — |
| 2013-07-30 | $27.14 | $30.43 | 50,100 | — | — |
| 2013-07-29 | $26.71 | $29.95 | 42,700 | — | — |
| 2013-07-26 | $26.79 | $30.04 | 61,700 | — | — |
| 2013-07-25 | $27.17 | $30.47 | 80,200 | — | — |
| 2013-07-24 | $27.14 | $30.43 | 33,200 | — | — |
| 2013-07-23 | $27.30 | $30.61 | 40,000 | — | — |
| 2013-07-22 | $27.57 | $30.92 | 49,200 | — | — |
| 2013-07-19 | $27.54 | $30.88 | 67,800 | — | — |
| 2013-07-18 | $27.63 | $30.98 | 46,000 | — | — |
| 2013-07-17 | $27.60 | $30.95 | 58,200 | — | — |
| 2013-07-16 | $27.57 | $30.61 | 74,300 | — | — |
| 2013-07-15 | $27.75 | $30.81 | 119,200 | — | — |
| 2013-07-12 | $27.59 | $30.63 | 45,900 | — | — |
| 2013-07-11 | $27.60 | $30.64 | 55,200 | — | — |
| 2013-07-10 | $27.54 | $30.57 | 47,200 | — | — |
| 2013-07-09 | $27.40 | $30.42 | 55,700 | — | — |
| 2013-07-08 | $27.47 | $30.50 | 77,900 | — | — |
| 2013-07-05 | $27.59 | $30.63 | 53,800 | — | — |
| 2013-07-03 | $27.52 | $30.55 | 24,100 | — | — |
| 2013-07-02 | $27.37 | $30.39 | 87,000 | — | — |
| 2013-07-01 | $27.49 | $30.52 | 96,500 | — | — |
| 2013-06-28 | $26.89 | $29.85 | 174,900 | — | — |
| 2013-06-27 | $25.97 | $28.83 | 37,900 | — | — |
| 2013-06-26 | $25.64 | $28.46 | 50,300 | — | — |
| 2013-06-25 | $25.77 | $28.61 | 63,600 | — | — |
| 2013-06-24 | $25.66 | $28.49 | 56,900 | — | — |
| 2013-06-21 | $25.81 | $28.65 | 310,800 | — | — |
| 2013-06-20 | $25.94 | $28.80 | 85,000 | — | — |
| 2013-06-19 | $26.40 | $29.31 | 42,500 | — | — |
| 2013-06-18 | $26.97 | $29.94 | 60,400 | — | — |
| 2013-06-17 | $26.40 | $29.31 | 66,700 | — | — |
| 2013-06-14 | $26.42 | $29.33 | 34,500 | — | — |
| 2013-06-13 | $26.81 | $29.76 | 47,900 | — | — |
| 2013-06-12 | $26.52 | $29.44 | 62,900 | — | — |
| 2013-06-11 | $26.68 | $29.62 | 44,800 | — | — |
| 2013-06-10 | $26.79 | $29.74 | 82,800 | — | — |
| 2013-06-07 | $27.00 | $29.97 | 121,900 | — | — |
| 2013-06-06 | $26.27 | $29.16 | 114,000 | — | — |
| 2013-06-05 | $26.08 | $28.95 | 54,600 | — | — |
| 2013-06-04 | $26.54 | $29.46 | 54,400 | — | — |
| 2013-06-03 | $27.00 | $29.97 | 89,300 | — | — |
| 2013-05-31 | $26.40 | $29.31 | 54,500 | — | — |
| 2013-05-30 | $27.02 | $30.00 | 35,300 | — | — |
| 2013-05-29 | $26.70 | $29.64 | 30,900 | — | — |
| 2013-05-28 | $26.75 | $29.70 | 61,600 | — | — |
| 2013-05-24 | $26.50 | $29.42 | 101,900 | — | — |
| 2013-05-23 | $26.25 | $29.14 | 60,200 | — | — |
| 2013-05-22 | $26.21 | $29.10 | 90,600 | — | — |
| 2013-05-21 | $26.70 | $29.64 | 92,500 | — | — |
| 2013-05-20 | $26.90 | $29.86 | 92,300 | — | — |
| 2013-05-17 | $26.65 | $29.59 | 81,200 | — | — |
| 2013-05-16 | $26.05 | $28.92 | 72,800 | — | — |
| 2013-05-15 | $26.17 | $29.05 | 82,000 | — | — |
| 2013-05-14 | $26.06 | $28.93 | 109,100 | — | — |
| 2013-05-13 | $25.70 | $28.53 | 137,000 | — | — |
| 2013-05-10 | $26.00 | $28.86 | 112,400 | — | — |
| 2013-05-09 | $26.01 | $28.88 | 211,500 | — | — |
| 2013-05-08 | $25.49 | $28.30 | 82,500 | — | — |
| 2013-05-07 | $25.71 | $28.54 | 62,700 | — | — |
| 2013-05-06 | $25.67 | $28.50 | 104,400 | — | — |
| 2013-05-03 | $25.20 | $27.98 | 94,200 | — | — |
| 2013-05-02 | $24.25 | $26.92 | 67,700 | — | — |
| 2013-05-01 | $23.84 | $26.47 | 93,000 | — | — |
| 2013-04-30 | $24.61 | $27.32 | 91,900 | — | — |
| 2013-04-29 | $24.02 | $26.67 | 39,000 | — | — |
| 2013-04-26 | $23.78 | $26.40 | 64,200 | — | — |
| 2013-04-25 | $23.97 | $26.61 | 68,700 | — | — |
| 2013-04-24 | $23.95 | $26.59 | 91,300 | — | — |
| 2013-04-23 | $23.78 | $26.40 | 85,700 | — | — |
| 2013-04-22 | $22.98 | $25.51 | 93,100 | — | — |
| 2013-04-19 | $23.13 | $25.68 | 128,400 | — | — |
| 2013-04-18 | $23.00 | $25.53 | 98,900 | — | — |
| 2013-04-17 | $22.85 | $25.37 | 119,400 | — | — |
| 2013-04-16 | $23.62 | $25.92 | 200,700 | — | — |
| 2013-04-15 | $23.16 | $25.41 | 149,300 | — | — |
| 2013-04-12 | $24.69 | $27.09 | 81,800 | — | — |
| 2013-04-11 | $24.88 | $27.30 | 57,900 | — | — |
| 2013-04-10 | $24.86 | $27.28 | 131,400 | — | — |
| 2013-04-09 | $24.38 | $26.75 | 151,500 | — | — |
| 2013-04-08 | $23.99 | $26.32 | 117,800 | — | — |
| 2013-04-05 | $23.74 | $26.05 | 156,200 | — | — |
| 2013-04-04 | $24.08 | $26.42 | 108,800 | — | — |
| 2013-04-03 | $24.12 | $26.47 | 100,600 | — | — |
| 2013-04-02 | $24.27 | $26.63 | 171,700 | — | — |
| 2013-04-01 | $24.05 | $26.39 | 167,200 | — | — |
| 2013-03-28 | $24.28 | $26.64 | 235,400 | — | — |
| 2013-03-27 | $24.38 | $26.75 | 84,000 | — | — |
| 2013-03-26 | $24.41 | $26.78 | 66,400 | — | — |
| 2013-03-25 | $24.50 | $26.88 | 89,200 | — | — |
| 2013-03-22 | $24.38 | $26.75 | 99,200 | — | — |
| 2013-03-21 | $24.62 | $27.01 | 90,900 | — | — |
| 2013-03-20 | $24.90 | $27.32 | 97,400 | — | — |
| 2013-03-19 | $24.75 | $27.16 | 313,500 | — | — |
| 2013-03-18 | $24.65 | $27.05 | 211,700 | — | — |
| 2013-03-15 | $24.60 | $26.99 | 255,300 | — | — |
| 2013-03-14 | $24.47 | $26.85 | 121,800 | — | — |
| 2013-03-13 | $24.45 | $26.83 | 148,500 | — | — |
| 2013-03-12 | $24.80 | $27.21 | 252,600 | — | — |
| 2013-03-11 | $25.10 | $27.54 | 171,500 | — | — |
| 2013-03-08 | $25.77 | $28.28 | 437,000 | — | — |
| 2013-03-07 | $27.26 | $29.91 | 49,500 | — | — |
| 2013-03-06 | $27.11 | $29.75 | 51,900 | — | — |
| 2013-03-05 | $26.96 | $29.58 | 82,500 | — | — |
| 2013-03-04 | $27.11 | $29.75 | 83,600 | — | — |
| 2013-03-01 | $27.20 | $29.84 | 96,400 | — | — |
| 2013-02-28 | $26.78 | $29.38 | 154,000 | — | — |
| 2013-02-27 | $26.86 | $29.47 | 176,600 | — | — |
| 2013-02-26 | $26.57 | $29.15 | 83,000 | — | — |
| 2013-02-25 | $26.46 | $29.03 | 112,900 | — | — |
| 2013-02-22 | $26.78 | $29.38 | 77,500 | — | — |
| 2013-02-21 | $26.50 | $29.08 | 104,600 | — | — |
| 2013-02-20 | $26.64 | $29.23 | 66,000 | — | — |
| 2013-02-19 | $27.09 | $29.72 | 201,100 | — | — |
| 2013-02-15 | $27.05 | $29.68 | 65,500 | — | — |
| 2013-02-14 | $27.17 | $29.81 | 119,500 | — | — |
| 2013-02-13 | $26.96 | $29.58 | 80,600 | — | — |
| 2013-02-12 | $26.88 | $29.49 | 44,100 | — | — |
| 2013-02-11 | $26.96 | $29.58 | 60,600 | — | — |
| 2013-02-08 | $26.79 | $29.39 | 43,700 | — | — |
| 2013-02-07 | $26.70 | $29.30 | 65,900 | — | — |
| 2013-02-06 | $26.51 | $29.09 | 44,300 | — | — |
| 2013-02-05 | $26.38 | $28.95 | 52,700 | — | — |
| 2013-02-04 | $26.16 | $28.70 | 106,600 | — | — |
| 2013-02-01 | $26.43 | $29.00 | 77,800 | — | — |
| 2013-01-31 | $26.50 | $29.08 | 127,500 | — | — |
| 2013-01-30 | $26.14 | $28.68 | 90,200 | — | — |
| 2013-01-29 | $26.52 | $29.10 | 89,100 | — | — |
| 2013-01-28 | $26.64 | $29.23 | 59,400 | — | — |
| 2013-01-25 | $26.54 | $29.12 | 73,900 | — | — |
| 2013-01-24 | $26.46 | $29.03 | 71,300 | — | — |
| 2013-01-23 | $26.25 | $28.80 | 86,600 | — | — |
| 2013-01-22 | $26.69 | $29.29 | 61,300 | — | — |
| 2013-01-18 | $26.62 | $29.21 | 130,600 | — | — |
| 2013-01-17 | $26.50 | $29.08 | 115,800 | — | — |
| 2013-01-16 | $26.34 | $28.90 | 150,800 | — | — |
| 2013-01-15 | $26.11 | $28.65 | 111,900 | — | — |
| 2013-01-14 | $26.23 | $28.78 | 137,200 | — | — |
| 2013-01-11 | $26.55 | $29.13 | 322,500 | — | — |
| 2013-01-10 | $26.47 | $29.04 | 142,600 | — | — |
| 2013-01-09 | $26.42 | $28.99 | 154,900 | — | — |
| 2013-01-08 | $26.32 | $28.88 | 211,900 | — | — |
| 2013-01-07 | $26.07 | $28.60 | 169,500 | — | — |
| 2013-01-04 | $26.18 | $28.73 | 153,400 | — | — |
| 2013-01-03 | $26.44 | $29.01 | 156,600 | — | — |
| 2013-01-02 | $26.47 | $29.04 | 180,100 | — | — |