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
- 1992-02-28 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 | $29.41 | $236.24 | 26,200 | — | — |
| 2013-12-30 | $29.10 | $233.75 | 31,600 | — | — |
| 2013-12-27 | $28.80 | $231.34 | 27,400 | — | — |
| 2013-12-26 | $30.16 | $240.73 | 20,500 | — | — |
| 2013-12-24 | $30.21 | $241.13 | 16,000 | — | — |
| 2013-12-23 | $29.71 | $237.14 | 26,700 | — | — |
| 2013-12-20 | $29.51 | $235.54 | 14,300 | — | — |
| 2013-12-19 | $30.25 | $241.45 | 10,200 | — | — |
| 2013-12-18 | $30.30 | $241.85 | 8,200 | — | — |
| 2013-12-17 | $30.58 | $244.08 | 19,000 | — | — |
| 2013-12-16 | $30.26 | $241.53 | 14,000 | — | — |
| 2013-12-13 | $30.60 | $244.24 | 43,000 | — | — |
| 2013-12-12 | $30.00 | $239.45 | 33,100 | — | — |
| 2013-12-11 | $29.10 | $232.27 | 11,800 | — | — |
| 2013-12-10 | $29.24 | $233.39 | 8,400 | — | — |
| 2013-12-09 | $29.32 | $234.02 | 13,200 | — | — |
| 2013-12-06 | $29.40 | $234.66 | 8,100 | — | — |
| 2013-12-05 | $29.28 | $233.70 | 7,300 | — | — |
| 2013-12-04 | $29.38 | $234.50 | 8,200 | — | — |
| 2013-12-03 | $29.31 | $233.94 | 14,900 | — | — |
| 2013-12-02 | $28.77 | $229.63 | 12,100 | — | — |
| 2013-11-29 | $28.67 | $228.84 | 3,500 | — | — |
| 2013-11-27 | $28.70 | $229.08 | 6,300 | — | — |
| 2013-11-26 | $28.52 | $227.64 | 22,800 | — | — |
| 2013-11-25 | $28.90 | $228.88 | 30,500 | — | — |
| 2013-11-22 | $29.56 | $234.11 | 3,300 | — | — |
| 2013-11-21 | $29.55 | $234.03 | 9,000 | — | — |
| 2013-11-20 | $29.20 | $231.26 | 9,400 | — | — |
| 2013-11-19 | $29.00 | $229.68 | 29,200 | — | — |
| 2013-11-18 | $29.30 | $232.05 | 9,600 | — | — |
| 2013-11-15 | $29.14 | $230.78 | 7,000 | — | — |
| 2013-11-14 | $29.25 | $231.66 | 9,200 | — | — |
| 2013-11-13 | $29.36 | $232.53 | 15,000 | — | — |
| 2013-11-12 | $29.20 | $231.26 | 7,800 | — | — |
| 2013-11-11 | $29.26 | $231.74 | 5,800 | — | — |
| 2013-11-08 | $29.18 | $231.10 | 12,400 | — | — |
| 2013-11-07 | $29.28 | $231.89 | 12,700 | — | — |
| 2013-11-06 | $29.19 | $231.18 | 14,800 | — | — |
| 2013-11-05 | $29.32 | $232.21 | 34,600 | — | — |
| 2013-11-04 | $29.85 | $236.41 | 8,900 | — | — |
| 2013-11-01 | $30.19 | $239.10 | 14,300 | — | — |
| 2013-10-31 | $29.94 | $237.12 | 15,200 | — | — |
| 2013-10-30 | $29.98 | $237.44 | 11,100 | — | — |
| 2013-10-29 | $30.00 | $237.60 | 12,400 | — | — |
| 2013-10-28 | $30.32 | $238.18 | 9,000 | — | — |
| 2013-10-25 | $30.98 | $243.37 | 9,200 | — | — |
| 2013-10-24 | $31.01 | $243.60 | 21,900 | — | — |
| 2013-10-23 | $31.03 | $243.76 | 8,600 | — | — |
| 2013-10-22 | $31.20 | $245.09 | 21,000 | — | — |
| 2013-10-21 | $31.21 | $245.17 | 27,000 | — | — |
| 2013-10-18 | $30.13 | $236.69 | 12,500 | — | — |
| 2013-10-17 | $29.88 | $234.73 | 6,800 | — | — |
| 2013-10-16 | $29.46 | $231.43 | 14,700 | — | — |
| 2013-10-15 | $29.31 | $230.25 | 13,600 | — | — |
| 2013-10-14 | $29.15 | $228.99 | 8,200 | — | — |
| 2013-10-11 | $29.04 | $228.13 | 5,000 | — | — |
| 2013-10-10 | $29.15 | $228.99 | 16,800 | — | — |
| 2013-10-09 | $28.59 | $224.59 | 20,000 | — | — |
| 2013-10-08 | $28.80 | $226.24 | 18,800 | — | — |
| 2013-10-07 | $29.09 | $228.52 | 34,600 | — | — |
| 2013-10-04 | $29.10 | $228.60 | 5,200 | — | — |
| 2013-10-03 | $28.76 | $225.93 | 21,300 | — | — |
| 2013-10-02 | $29.05 | $228.21 | 19,500 | — | — |
| 2013-10-01 | $29.40 | $230.95 | 18,200 | — | — |
| 2013-09-30 | $29.33 | $230.40 | 11,900 | — | — |
| 2013-09-27 | $29.82 | $234.25 | 20,800 | — | — |
| 2013-09-26 | $29.99 | $235.59 | 11,200 | — | — |
| 2013-09-25 | $30.20 | $235.23 | 27,700 | — | — |
| 2013-09-24 | $29.70 | $231.33 | 7,300 | — | — |
| 2013-09-23 | $29.70 | $231.33 | 20,600 | — | — |
| 2013-09-20 | $29.38 | $228.84 | 26,900 | — | — |
| 2013-09-19 | $29.19 | $227.36 | 13,200 | — | — |
| 2013-09-18 | $29.10 | $226.66 | 55,800 | — | — |
| 2013-09-17 | $28.69 | $223.47 | 21,200 | — | — |
| 2013-09-16 | $28.50 | $221.99 | 20,200 | — | — |
| 2013-09-13 | $28.59 | $222.69 | 14,300 | — | — |
| 2013-09-12 | $28.28 | $220.27 | 19,500 | — | — |
| 2013-09-11 | $28.80 | $224.32 | 14,700 | — | — |
| 2013-09-10 | $28.88 | $224.95 | 42,600 | — | — |
| 2013-09-09 | $29.22 | $227.59 | 17,400 | — | — |
| 2013-09-06 | $28.85 | $224.71 | 19,500 | — | — |
| 2013-09-05 | $28.59 | $222.69 | 15,700 | — | — |
| 2013-09-04 | $28.53 | $222.22 | 12,700 | — | — |
| 2013-09-03 | $28.42 | $221.36 | 23,600 | — | — |
| 2013-08-30 | $28.50 | $221.99 | 16,300 | — | — |
| 2013-08-29 | $29.68 | $231.18 | 24,200 | — | — |
| 2013-08-28 | $29.73 | $231.57 | 13,900 | — | — |
| 2013-08-27 | $29.34 | $226.69 | 10,500 | — | — |
| 2013-08-26 | $29.01 | $224.14 | 16,600 | — | — |
| 2013-08-23 | $29.11 | $224.91 | 11,500 | — | — |
| 2013-08-22 | $29.44 | $227.46 | 19,800 | — | — |
| 2013-08-21 | $28.79 | $222.44 | 22,500 | — | — |
| 2013-08-20 | $28.65 | $221.36 | 13,800 | — | — |
| 2013-08-19 | $28.23 | $218.12 | 10,100 | — | — |
| 2013-08-16 | $28.10 | $217.11 | 7,600 | — | — |
| 2013-08-15 | $28.40 | $219.43 | 15,700 | — | — |
| 2013-08-14 | $28.85 | $222.91 | 27,500 | — | — |
| 2013-08-13 | $28.33 | $218.89 | 13,500 | — | — |
| 2013-08-12 | $27.86 | $215.26 | 19,900 | — | — |
| 2013-08-09 | $27.72 | $214.17 | 12,400 | — | — |
| 2013-08-08 | $27.78 | $214.64 | 16,200 | — | — |
| 2013-08-07 | $27.50 | $212.47 | 5,100 | — | — |
| 2013-08-06 | $27.52 | $212.63 | 10,700 | — | — |
| 2013-08-05 | $27.64 | $213.56 | 11,600 | — | — |
| 2013-08-02 | $27.50 | $212.47 | 5,400 | — | — |
| 2013-08-01 | $27.50 | $212.47 | 12,700 | — | — |
| 2013-07-31 | $27.59 | $213.17 | 7,200 | — | — |
| 2013-07-30 | $27.46 | $212.17 | 6,400 | — | — |
| 2013-07-29 | $27.56 | $212.94 | 18,400 | — | — |
| 2013-07-26 | $27.66 | $212.14 | 18,300 | — | — |
| 2013-07-25 | $27.80 | $213.22 | 16,900 | — | — |
| 2013-07-24 | $27.45 | $210.53 | 11,700 | — | — |
| 2013-07-23 | $27.61 | $211.76 | 10,700 | — | — |
| 2013-07-22 | $27.58 | $211.53 | 12,500 | — | — |
| 2013-07-19 | $27.59 | $211.61 | 14,900 | — | — |
| 2013-07-18 | $27.00 | $207.08 | 9,400 | — | — |
| 2013-07-17 | $26.97 | $206.85 | 18,900 | — | — |
| 2013-07-16 | $27.06 | $207.54 | 9,400 | — | — |
| 2013-07-15 | $27.03 | $207.31 | 19,500 | — | — |
| 2013-07-12 | $26.81 | $205.62 | 10,600 | — | — |
| 2013-07-11 | $27.00 | $207.08 | 5,000 | — | — |
| 2013-07-10 | $27.05 | $207.46 | 14,700 | — | — |
| 2013-07-09 | $27.01 | $207.16 | 12,800 | — | — |
| 2013-07-08 | $27.78 | $213.06 | 8,500 | — | — |
| 2013-07-05 | $28.05 | $215.13 | 4,800 | — | — |
| 2013-07-03 | $28.25 | $216.67 | 9,700 | — | — |
| 2013-07-02 | $27.59 | $211.61 | 9,700 | — | — |
| 2013-07-01 | $27.40 | $210.15 | 4,000 | — | — |
| 2013-06-28 | $27.11 | $207.92 | 13,800 | — | — |
| 2013-06-27 | $26.95 | $206.70 | 16,000 | — | — |
| 2013-06-26 | $27.50 | $210.92 | 14,900 | — | — |
| 2013-06-25 | $27.04 | $205.86 | 11,900 | — | — |
| 2013-06-24 | $26.66 | $202.97 | 25,100 | — | — |
| 2013-06-21 | $26.70 | $203.27 | 17,800 | — | — |
| 2013-06-20 | $25.62 | $195.05 | 79,000 | — | — |
| 2013-06-19 | $27.33 | $208.07 | 15,500 | — | — |
| 2013-06-18 | $27.12 | $206.47 | 16,800 | — | — |
| 2013-06-17 | $26.74 | $203.58 | 17,900 | — | — |
| 2013-06-14 | $26.64 | $202.82 | 2,500 | — | — |
| 2013-06-13 | $27.07 | $206.09 | 19,000 | — | — |
| 2013-06-12 | $26.73 | $203.50 | 9,800 | — | — |
| 2013-06-11 | $27.24 | $207.38 | 4,200 | — | — |
| 2013-06-10 | $28.01 | $213.25 | 13,500 | — | — |
| 2013-06-07 | $27.69 | $210.81 | 12,300 | — | — |
| 2013-06-06 | $27.80 | $211.65 | 5,100 | — | — |
| 2013-06-05 | $28.12 | $214.08 | 6,200 | — | — |
| 2013-06-04 | $27.98 | $213.02 | 3,600 | — | — |
| 2013-06-03 | $27.82 | $211.80 | 27,800 | — | — |
| 2013-05-31 | $28.66 | $218.19 | 3,300 | — | — |
| 2013-05-30 | $28.60 | $217.74 | 15,500 | — | — |
| 2013-05-29 | $29.49 | $224.51 | 6,400 | — | — |
| 2013-05-28 | $30.37 | $229.83 | 18,800 | — | — |
| 2013-05-24 | $29.97 | $226.80 | 11,500 | — | — |
| 2013-05-23 | $30.28 | $229.15 | 11,300 | — | — |
| 2013-05-22 | $30.30 | $229.30 | 39,100 | — | — |
| 2013-05-21 | $29.63 | $224.23 | 19,700 | — | — |
| 2013-05-20 | $29.61 | $224.08 | 21,500 | — | — |
| 2013-05-17 | $29.30 | $221.73 | 5,600 | — | — |
| 2013-05-16 | $28.96 | $219.16 | 13,500 | — | — |
| 2013-05-15 | $29.26 | $221.43 | 6,400 | — | — |
| 2013-05-14 | $29.33 | $221.96 | 26,000 | — | — |
| 2013-05-13 | $28.87 | $218.48 | 9,400 | — | — |
| 2013-05-10 | $28.79 | $217.87 | 9,600 | — | — |
| 2013-05-09 | $28.89 | $218.63 | 9,200 | — | — |
| 2013-05-08 | $28.89 | $218.63 | 8,400 | — | — |
| 2013-05-07 | $28.85 | $218.32 | 23,000 | — | — |
| 2013-05-06 | $28.80 | $217.95 | 5,200 | — | — |
| 2013-05-03 | $29.00 | $219.46 | 11,800 | — | — |
| 2013-05-02 | $29.03 | $219.69 | 15,600 | — | — |
| 2013-05-01 | $28.91 | $218.78 | 18,500 | — | — |
| 2013-04-30 | $28.89 | $218.63 | 12,000 | — | — |
| 2013-04-29 | $29.00 | $219.46 | 79,400 | — | — |
| 2013-04-26 | $28.73 | $217.42 | 30,600 | — | — |
| 2013-04-25 | $28.95 | $218.06 | 24,800 | — | — |
| 2013-04-24 | $28.60 | $215.42 | 8,500 | — | — |
| 2013-04-23 | $28.50 | $214.67 | 14,700 | — | — |
| 2013-04-22 | $28.01 | $210.98 | 20,400 | — | — |
| 2013-04-19 | $28.30 | $213.16 | 11,600 | — | — |
| 2013-04-18 | $28.89 | $217.61 | 12,600 | — | — |
| 2013-04-17 | $27.93 | $210.38 | 10,300 | — | — |
| 2013-04-16 | $28.50 | $214.67 | 10,400 | — | — |
| 2013-04-15 | $28.58 | $215.27 | 15,200 | — | — |
| 2013-04-12 | $28.96 | $218.14 | 11,900 | — | — |
| 2013-04-11 | $29.39 | $221.37 | 15,300 | — | — |
| 2013-04-10 | $29.27 | $220.47 | 20,000 | — | — |
| 2013-04-09 | $29.10 | $219.19 | 15,400 | — | — |
| 2013-04-08 | $28.95 | $218.06 | 25,500 | — | — |
| 2013-04-05 | $28.00 | $210.90 | 17,300 | — | — |
| 2013-04-04 | $27.16 | $204.58 | 11,000 | — | — |
| 2013-04-03 | $27.20 | $204.88 | 17,100 | — | — |
| 2013-04-02 | $27.62 | $208.04 | 13,300 | — | — |
| 2013-04-01 | $28.23 | $212.64 | 11,700 | — | — |
| 2013-03-28 | $29.24 | $220.24 | 12,500 | — | — |
| 2013-03-27 | $29.22 | $220.09 | 15,300 | — | — |
| 2013-03-26 | $28.98 | $218.29 | 16,000 | — | — |
| 2013-03-25 | $28.28 | $212.03 | 20,200 | — | — |
| 2013-03-22 | $27.80 | $208.43 | 46,700 | — | — |
| 2013-03-21 | $27.23 | $204.15 | 9,000 | — | — |
| 2013-03-20 | $27.30 | $204.68 | 8,800 | — | — |
| 2013-03-19 | $27.41 | $205.50 | 11,400 | — | — |
| 2013-03-18 | $27.79 | $208.35 | 17,100 | — | — |
| 2013-03-15 | $28.15 | $211.05 | 30,700 | — | — |
| 2013-03-14 | $27.73 | $207.90 | 19,500 | — | — |
| 2013-03-13 | $27.65 | $207.30 | 10,000 | — | — |
| 2013-03-12 | $27.45 | $205.80 | 11,600 | — | — |
| 2013-03-11 | $27.54 | $206.48 | 11,900 | — | — |
| 2013-03-08 | $27.56 | $206.63 | 20,000 | — | — |
| 2013-03-07 | $27.18 | $203.78 | 19,900 | — | — |
| 2013-03-06 | $26.77 | $200.71 | 57,700 | — | — |
| 2013-03-05 | $27.13 | $203.40 | 15,900 | — | — |
| 2013-03-04 | $27.89 | $209.10 | 26,500 | — | — |
| 2013-03-01 | $27.85 | $208.80 | 10,300 | — | — |
| 2013-02-28 | $28.43 | $213.15 | 17,100 | — | — |
| 2013-02-27 | $29.00 | $217.42 | 24,600 | — | — |
| 2013-02-26 | $28.05 | $210.30 | 11,600 | — | — |
| 2013-02-25 | $28.29 | $210.94 | 23,500 | — | — |
| 2013-02-22 | $27.88 | $207.88 | 28,600 | — | — |
| 2013-02-21 | $27.57 | $205.57 | 35,100 | — | — |
| 2013-02-20 | $28.17 | $210.04 | 8,400 | — | — |
| 2013-02-19 | $28.40 | $211.76 | 18,500 | — | — |
| 2013-02-15 | $28.72 | $214.15 | 22,400 | — | — |
| 2013-02-14 | $29.72 | $221.60 | 11,100 | — | — |
| 2013-02-13 | $29.85 | $222.57 | 24,600 | — | — |
| 2013-02-12 | $29.55 | $220.33 | 39,400 | — | — |
| 2013-02-11 | $30.18 | $225.03 | 9,500 | — | — |
| 2013-02-08 | $30.42 | $226.82 | 8,000 | — | — |
| 2013-02-07 | $30.27 | $225.70 | 8,600 | — | — |
| 2013-02-06 | $30.89 | $230.33 | 24,200 | — | — |
| 2013-02-05 | $31.22 | $232.79 | 17,900 | — | — |
| 2013-02-04 | $30.70 | $228.91 | 11,600 | — | — |
| 2013-02-01 | $30.70 | $228.91 | 16,600 | — | — |
| 2013-01-31 | $30.49 | $227.34 | 22,000 | — | — |
| 2013-01-30 | $30.55 | $227.79 | 8,400 | — | — |
| 2013-01-29 | $30.60 | $228.16 | 13,000 | — | — |
| 2013-01-28 | $30.83 | $228.70 | 16,800 | — | — |
| 2013-01-25 | $30.69 | $227.66 | 20,300 | — | — |
| 2013-01-24 | $30.71 | $227.81 | 16,900 | — | — |
| 2013-01-23 | $31.18 | $231.30 | 21,100 | — | — |
| 2013-01-22 | $31.72 | $235.30 | 46,500 | — | — |
| 2013-01-18 | $30.80 | $228.48 | 31,600 | — | — |
| 2013-01-17 | $30.07 | $223.06 | 12,700 | — | — |
| 2013-01-16 | $30.58 | $226.85 | 34,900 | — | — |
| 2013-01-15 | $29.70 | $220.32 | 36,600 | — | — |
| 2013-01-14 | $28.83 | $213.86 | 24,600 | — | — |
| 2013-01-11 | $29.00 | $215.13 | 27,800 | — | — |
| 2013-01-10 | $28.51 | $211.49 | 9,000 | — | — |
| 2013-01-09 | $28.30 | $209.93 | 31,700 | — | — |
| 2013-01-08 | $28.47 | $211.19 | 11,700 | — | — |
| 2013-01-07 | $28.84 | $213.94 | 21,200 | — | — |
| 2013-01-04 | $28.90 | $214.38 | 27,800 | — | — |
| 2013-01-03 | $28.28 | $209.78 | 37,000 | — | — |
| 2013-01-02 | $27.22 | $201.92 | 45,900 | — | — |