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 | $29.08 | $144.17 | 762,027 | — | — |
| 2013-12-30 | $28.79 | $142.77 | 423,896 | — | — |
| 2013-12-27 | $28.85 | $143.05 | 530,489 | — | — |
| 2013-12-26 | $28.96 | $143.61 | 346,952 | — | — |
| 2013-12-24 | $28.99 | $143.75 | 189,559 | — | — |
| 2013-12-23 | $29.08 | $144.17 | 497,898 | — | — |
| 2013-12-20 | $29.24 | $145.01 | 756,430 | — | — |
| 2013-12-19 | $28.91 | $143.33 | 697,802 | — | — |
| 2013-12-18 | $29.22 | $144.87 | 608,424 | — | — |
| 2013-12-17 | $28.79 | $142.77 | 295,657 | — | — |
| 2013-12-16 | $28.54 | $141.51 | 389,179 | — | — |
| 2013-12-13 | $28.37 | $140.67 | 231,609 | — | — |
| 2013-12-12 | $28.48 | $141.23 | 255,273 | — | — |
| 2013-12-11 | $28.23 | $139.97 | 683,136 | — | — |
| 2013-12-10 | $29.36 | $145.57 | 845,240 | — | — |
| 2013-12-09 | $29.39 | $145.71 | 738,222 | — | — |
| 2013-12-06 | $29.64 | $146.97 | 553,551 | — | — |
| 2013-12-05 | $29.33 | $145.43 | 661,810 | — | — |
| 2013-12-04 | $29.50 | $146.27 | 401,294 | — | — |
| 2013-12-03 | $29.92 | $147.74 | 352,691 | — | — |
| 2013-12-02 | $30.06 | $148.44 | 273,906 | — | — |
| 2013-11-29 | $30.23 | $149.27 | 173,512 | — | — |
| 2013-11-27 | $30.32 | $149.69 | 208,370 | — | — |
| 2013-11-26 | $30.04 | $148.30 | 507,038 | — | — |
| 2013-11-25 | $30.15 | $148.86 | 251,836 | — | — |
| 2013-11-22 | $30.37 | $149.97 | 385,566 | — | — |
| 2013-11-21 | $30.60 | $151.09 | 253,005 | — | — |
| 2013-11-20 | $30.29 | $149.55 | 305,895 | — | — |
| 2013-11-19 | $30.40 | $150.11 | 521,952 | — | — |
| 2013-11-18 | $30.46 | $150.39 | 273,446 | — | — |
| 2013-11-15 | $30.52 | $150.67 | 185,840 | — | — |
| 2013-11-14 | $30.32 | $149.69 | 243,724 | — | — |
| 2013-11-13 | $29.98 | $148.02 | 194,519 | — | — |
| 2013-11-12 | $29.84 | $147.32 | 174,362 | — | — |
| 2013-11-11 | $30.04 | $148.30 | 226,862 | — | — |
| 2013-11-08 | $29.78 | $147.04 | 545,970 | — | — |
| 2013-11-07 | $30.29 | $149.55 | 666,663 | — | — |
| 2013-11-06 | $31.22 | $154.15 | 408,450 | — | — |
| 2013-11-05 | $31.73 | $156.66 | 421,345 | — | — |
| 2013-11-04 | $32.32 | $159.59 | 611,294 | — | — |
| 2013-11-01 | $31.67 | $156.38 | 591,491 | — | — |
| 2013-10-31 | $31.98 | $157.92 | 623,161 | — | — |
| 2013-10-30 | $31.11 | $153.60 | 547,670 | — | — |
| 2013-10-29 | $31.33 | $154.71 | 614,765 | — | — |
| 2013-10-28 | $31.76 | $156.80 | 450,748 | — | — |
| 2013-10-25 | $32.15 | $158.75 | 965,402 | — | — |
| 2013-10-24 | $31.76 | $156.80 | 1,130,518 | — | — |
| 2013-10-23 | $31.56 | $155.83 | 410,363 | — | — |
| 2013-10-22 | $31.59 | $155.96 | 473,880 | — | — |
| 2013-10-21 | $31.53 | $155.69 | 534,563 | — | — |
| 2013-10-18 | $31.59 | $155.96 | 835,817 | — | — |
| 2013-10-17 | $31.28 | $154.43 | 845,807 | — | — |
| 2013-10-16 | $31.00 | $153.04 | 351,841 | — | — |
| 2013-10-15 | $30.88 | $152.48 | 490,282 | — | — |
| 2013-10-14 | $30.97 | $152.90 | 433,319 | — | — |
| 2013-10-11 | $30.66 | $151.37 | 485,429 | — | — |
| 2013-10-10 | $30.29 | $149.55 | 533,713 | — | — |
| 2013-10-09 | $29.67 | $146.49 | 610,833 | — | — |
| 2013-10-08 | $29.56 | $145.93 | 452,554 | — | — |
| 2013-10-07 | $29.72 | $146.77 | 410,221 | — | — |
| 2013-10-04 | $29.70 | $146.63 | 501,795 | — | — |
| 2013-10-03 | $29.44 | $145.37 | 1,209,905 | — | — |
| 2013-10-02 | $29.81 | $147.18 | 544,624 | — | — |
| 2013-10-01 | $29.47 | $145.51 | 447,737 | — | — |
| 2013-09-30 | $29.05 | $143.42 | 554,437 | — | — |
| 2013-09-27 | $29.41 | $145.23 | 339,265 | — | — |
| 2013-09-26 | $28.99 | $143.14 | 461,588 | — | — |
| 2013-09-25 | $28.99 | $143.14 | 466,158 | — | — |
| 2013-09-24 | $29.16 | $143.98 | 587,028 | — | — |
| 2013-09-23 | $29.30 | $144.68 | 367,074 | — | — |
| 2013-09-20 | $29.58 | $146.07 | 970,645 | — | — |
| 2013-09-19 | $30.06 | $148.44 | 598,009 | — | — |
| 2013-09-18 | $29.87 | $147.46 | 983,292 | — | — |
| 2013-09-17 | $28.79 | $142.17 | 435,232 | — | — |
| 2013-09-16 | $29.08 | $143.56 | 295,905 | — | — |
| 2013-09-13 | $28.88 | $142.58 | 325,414 | — | — |
| 2013-09-12 | $28.62 | $141.33 | 380,075 | — | — |
| 2013-09-11 | $28.76 | $142.03 | 475,226 | — | — |
| 2013-09-10 | $28.74 | $141.89 | 690,823 | — | — |
| 2013-09-09 | $28.45 | $140.49 | 480,682 | — | — |
| 2013-09-06 | $27.97 | $138.12 | 702,938 | — | — |
| 2013-09-05 | $27.47 | $135.62 | 376,957 | — | — |
| 2013-09-04 | $27.86 | $137.57 | 520,322 | — | — |
| 2013-09-03 | $27.89 | $137.71 | 874,147 | — | — |
| 2013-08-30 | $28.03 | $138.40 | 2,771,758 | — | — |
| 2013-08-29 | $28.51 | $140.77 | 818,743 | — | — |
| 2013-08-28 | $28.60 | $141.19 | 725,150 | — | — |
| 2013-08-27 | $28.60 | $141.19 | 358,253 | — | — |
| 2013-08-26 | $28.62 | $141.33 | 398,921 | — | — |
| 2013-08-23 | $28.65 | $141.47 | 650,580 | — | — |
| 2013-08-22 | $28.17 | $139.10 | 358,288 | — | — |
| 2013-08-21 | $28.00 | $138.26 | 578,526 | — | — |
| 2013-08-20 | $28.17 | $139.10 | 712,822 | — | — |
| 2013-08-19 | $27.41 | $135.34 | 678,318 | — | — |
| 2013-08-16 | $28.12 | $138.82 | 750,408 | — | — |
| 2013-08-15 | $27.75 | $137.01 | 573,602 | — | — |
| 2013-08-14 | $28.71 | $141.75 | 613,809 | — | — |
| 2013-08-13 | $28.71 | $141.75 | 642,078 | — | — |
| 2013-08-12 | $29.75 | $146.91 | 596,911 | — | — |
| 2013-08-09 | $29.67 | $146.49 | 1,554,768 | — | — |
| 2013-08-08 | $29.10 | $143.70 | 736,379 | — | — |
| 2013-08-07 | $28.85 | $142.44 | 728,799 | — | — |
| 2013-08-06 | $29.53 | $145.16 | 1,179,334 | — | — |
| 2013-08-05 | $29.05 | $142.80 | 731,491 | — | — |
| 2013-08-02 | $28.40 | $139.61 | 1,083,013 | — | — |
| 2013-08-01 | $28.62 | $140.72 | 1,094,030 | — | — |
| 2013-07-31 | $28.93 | $142.25 | 13,677,167 | — | — |
| 2013-07-30 | $29.02 | $142.66 | 1,817,302 | — | — |
| 2013-07-29 | $29.87 | $146.83 | 119,241 | — | — |
| 2013-07-26 | $30.06 | $147.80 | 147,403 | — | — |
| 2013-07-25 | $30.01 | $147.52 | 255,237 | — | — |
| 2013-07-24 | $29.61 | $145.58 | 282,585 | — | — |
| 2013-07-23 | $30.49 | $149.88 | 214,959 | — | — |
| 2013-07-22 | $30.49 | $149.88 | 264,058 | — | — |
| 2013-07-19 | $30.32 | $149.05 | 203,552 | — | — |
| 2013-07-18 | $30.52 | $150.02 | 479,584 | — | — |
| 2013-07-17 | $29.87 | $146.83 | 213,967 | — | — |
| 2013-07-16 | $29.72 | $146.13 | 357,615 | — | — |
| 2013-07-15 | $30.40 | $149.46 | 289,245 | — | — |
| 2013-07-12 | $30.23 | $148.63 | 280,601 | — | — |
| 2013-07-11 | $30.32 | $149.05 | 641,688 | — | — |
| 2013-07-10 | $29.44 | $144.75 | 552,878 | — | — |
| 2013-07-09 | $29.13 | $143.22 | 311,350 | — | — |
| 2013-07-08 | $28.99 | $142.53 | 290,910 | — | — |
| 2013-07-05 | $28.93 | $142.25 | 335,191 | — | — |
| 2013-07-03 | $28.82 | $141.69 | 205,430 | — | — |
| 2013-07-02 | $29.10 | $143.08 | 330,586 | — | — |
| 2013-07-01 | $28.74 | $141.28 | 264,483 | — | — |
| 2013-06-28 | $28.51 | $140.17 | 468,071 | — | — |
| 2013-06-27 | $28.60 | $140.58 | 485,500 | — | — |
| 2013-06-26 | $27.92 | $137.25 | 268,309 | — | — |
| 2013-06-25 | $27.66 | $136.00 | 364,063 | — | — |
| 2013-06-24 | $26.99 | $132.67 | 494,852 | — | — |
| 2013-06-21 | $27.33 | $134.34 | 500,874 | — | — |
| 2013-06-20 | $27.10 | $133.23 | 440,262 | — | — |
| 2013-06-19 | $27.95 | $137.39 | 405,935 | — | — |
| 2013-06-18 | $28.31 | $139.20 | 419,255 | — | — |
| 2013-06-17 | $27.69 | $136.14 | 418,334 | — | — |
| 2013-06-14 | $27.21 | $133.78 | 218,183 | — | — |
| 2013-06-13 | $27.01 | $132.81 | 224,311 | — | — |
| 2013-06-12 | $26.48 | $130.17 | 378,445 | — | — |
| 2013-06-11 | $26.82 | $131.84 | 371,219 | — | — |
| 2013-06-10 | $27.10 | $133.23 | 245,602 | — | — |
| 2013-06-07 | $27.24 | $133.92 | 281,487 | — | — |
| 2013-06-06 | $27.64 | $135.86 | 349,822 | — | — |
| 2013-06-05 | $27.72 | $136.28 | 167,879 | — | — |
| 2013-06-04 | $28.12 | $138.22 | 528,399 | — | — |
| 2013-06-03 | $29.13 | $143.22 | 343,906 | — | — |
| 2013-05-31 | $29.13 | $143.22 | 436,188 | — | — |
| 2013-05-30 | $29.44 | $144.75 | 360,733 | — | — |
| 2013-05-29 | $29.47 | $144.89 | 552,453 | — | — |
| 2013-05-28 | $29.70 | $146.00 | 210,637 | — | — |
| 2013-05-24 | $29.67 | $145.86 | 139,362 | — | — |
| 2013-05-23 | $29.72 | $146.13 | 169,048 | — | — |
| 2013-05-22 | $30.15 | $148.22 | 169,296 | — | — |
| 2013-05-21 | $31.05 | $152.66 | 182,403 | — | — |
| 2013-05-20 | $31.16 | $153.21 | 163,168 | — | — |
| 2013-05-17 | $31.28 | $153.77 | 170,465 | — | — |
| 2013-05-16 | $30.94 | $152.10 | 221,760 | — | — |
| 2013-05-15 | $31.53 | $155.02 | 195,829 | — | — |
| 2013-05-14 | $31.11 | $152.93 | 227,995 | — | — |
| 2013-05-13 | $30.74 | $150.51 | 248,790 | — | — |
| 2013-05-10 | $30.77 | $150.64 | 205,819 | — | — |
| 2013-05-09 | $30.88 | $151.20 | 291,725 | — | — |
| 2013-05-08 | $31.84 | $155.90 | 351,912 | — | — |
| 2013-05-07 | $31.67 | $155.07 | 126,361 | — | — |
| 2013-05-06 | $31.45 | $153.96 | 166,250 | — | — |
| 2013-05-03 | $31.28 | $153.13 | 192,110 | — | — |
| 2013-05-02 | $30.94 | $151.47 | 245,354 | — | — |
| 2013-05-01 | $30.57 | $149.68 | 600,560 | — | — |
| 2013-04-30 | $30.83 | $150.92 | 849,598 | — | — |
| 2013-04-29 | $30.94 | $151.47 | 230,936 | — | — |
| 2013-04-26 | $30.74 | $150.51 | 367,534 | — | — |
| 2013-04-25 | $30.80 | $150.78 | 267,352 | — | — |
| 2013-04-24 | $30.74 | $150.51 | 264,341 | — | — |
| 2013-04-23 | $30.35 | $148.57 | 253,537 | — | — |
| 2013-04-22 | $29.98 | $146.77 | 285,596 | — | — |
| 2013-04-19 | $30.15 | $147.60 | 443,273 | — | — |
| 2013-04-18 | $29.30 | $143.46 | 331,295 | — | — |
| 2013-04-17 | $29.36 | $143.73 | 379,827 | — | — |
| 2013-04-16 | $29.61 | $144.98 | 479,973 | — | — |
| 2013-04-15 | $29.27 | $143.32 | 739,851 | — | — |
| 2013-04-12 | $30.15 | $147.60 | 985,630 | — | — |
| 2013-04-11 | $30.66 | $150.09 | 477,954 | — | — |
| 2013-04-10 | $30.20 | $147.88 | 490,353 | — | — |
| 2013-04-09 | $30.23 | $148.02 | 4,465,959 | — | — |
| 2013-04-08 | $30.20 | $147.88 | 263,845 | — | — |
| 2013-04-05 | $29.89 | $146.36 | 269,938 | — | — |
| 2013-04-04 | $29.70 | $145.39 | 352,231 | — | — |
| 2013-04-03 | $29.64 | $145.12 | 146,553 | — | — |
| 2013-04-02 | $29.87 | $146.22 | 217,580 | — | — |
| 2013-04-01 | $29.89 | $146.36 | 399,984 | — | — |
| 2013-03-28 | $30.18 | $147.74 | 711,440 | — | — |
| 2013-03-27 | $30.35 | $148.57 | 259,842 | — | — |
| 2013-03-26 | $30.60 | $149.81 | 290,768 | — | — |
| 2013-03-25 | $30.06 | $147.19 | 252,616 | — | — |
| 2013-03-22 | $29.72 | $145.53 | 169,544 | — | — |
| 2013-03-21 | $29.50 | $144.42 | 226,614 | — | — |
| 2013-03-20 | $29.56 | $144.70 | 550,363 | — | — |
| 2013-03-19 | $29.10 | $142.49 | 213,754 | — | — |
| 2013-03-18 | $29.16 | $142.77 | 300,262 | — | — |
| 2013-03-15 | $29.16 | $142.77 | 517,205 | — | — |
| 2013-03-14 | $28.85 | $141.25 | 1,301,231 | — | — |
| 2013-03-13 | $28.45 | $139.31 | 642,999 | — | — |
| 2013-03-12 | $28.43 | $139.17 | 683,136 | — | — |
| 2013-03-11 | $28.85 | $141.25 | 371,502 | — | — |
| 2013-03-08 | $28.93 | $141.66 | 281,558 | — | — |
| 2013-03-07 | $28.79 | $140.97 | 233,451 | — | — |
| 2013-03-06 | $28.76 | $140.83 | 234,513 | — | — |
| 2013-03-05 | $28.68 | $140.42 | 274,863 | — | — |
| 2013-03-04 | $28.29 | $138.48 | 376,603 | — | — |
| 2013-03-01 | $27.97 | $136.96 | 281,027 | — | — |
| 2013-02-28 | $27.44 | $134.34 | 411,674 | — | — |
| 2013-02-27 | $27.33 | $133.78 | 340,328 | — | — |
| 2013-02-26 | $26.87 | $131.57 | 428,926 | — | — |
| 2013-02-25 | $26.48 | $129.64 | 309,473 | — | — |
| 2013-02-22 | $26.79 | $131.16 | 316,699 | — | — |
| 2013-02-21 | $26.20 | $128.25 | 143,861 | — | — |
| 2013-02-20 | $26.45 | $129.50 | 252,545 | — | — |
| 2013-02-19 | $26.73 | $130.88 | 248,931 | — | — |
| 2013-02-15 | $26.37 | $129.08 | 214,180 | — | — |
| 2013-02-14 | $26.03 | $127.43 | 214,002 | — | — |
| 2013-02-13 | $25.55 | $125.08 | 147,474 | — | — |
| 2013-02-12 | $25.55 | $125.08 | 109,817 | — | — |
| 2013-02-11 | $25.24 | $123.56 | 93,805 | — | — |
| 2013-02-08 | $25.35 | $124.11 | 154,630 | — | — |
| 2013-02-07 | $24.81 | $121.48 | 231,396 | — | — |
| 2013-02-06 | $25.04 | $122.59 | 136,386 | — | — |
| 2013-02-05 | $25.18 | $122.66 | 147,581 | — | — |
| 2013-02-04 | $25.29 | $123.21 | 194,554 | — | — |
| 2013-02-01 | $25.46 | $124.03 | 438,739 | — | — |
| 2013-01-31 | $25.12 | $122.38 | 223,284 | — | — |
| 2013-01-30 | $25.15 | $122.52 | 157,712 | — | — |
| 2013-01-29 | $25.35 | $123.48 | 131,639 | — | — |
| 2013-01-28 | $25.18 | $122.66 | 134,296 | — | — |
| 2013-01-25 | $25.18 | $122.66 | 315,282 | — | — |
| 2013-01-24 | $25.04 | $121.97 | 151,867 | — | — |
| 2013-01-23 | $24.76 | $120.59 | 125,015 | — | — |
| 2013-01-22 | $24.78 | $120.73 | 146,164 | — | — |
| 2013-01-18 | $24.45 | $119.08 | 160,334 | — | — |
| 2013-01-17 | $24.33 | $118.53 | 186,725 | — | — |
| 2013-01-16 | $24.25 | $118.12 | 202,702 | — | — |
| 2013-01-15 | $24.30 | $118.39 | 165,080 | — | — |
| 2013-01-14 | $24.28 | $118.26 | 168,375 | — | — |
| 2013-01-11 | $24.08 | $117.29 | 103,583 | — | — |
| 2013-01-10 | $24.11 | $117.43 | 117,080 | — | — |
| 2013-01-09 | $24.11 | $117.43 | 96,958 | — | — |
| 2013-01-08 | $24.16 | $117.71 | 135,323 | — | — |
| 2013-01-07 | $24.14 | $117.57 | 185,485 | — | — |
| 2013-01-04 | $23.94 | $116.61 | 174,822 | — | — |
| 2013-01-03 | $23.63 | $115.09 | 214,392 | — | — |
| 2013-01-02 | $23.63 | $115.09 | 347,661 | — | — |