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
- 1988-02-10 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 | $24.00 | $166.83 | 116,900 | — | — |
| 2013-12-30 | $23.85 | $165.79 | 195,033 | — | — |
| 2013-12-27 | $24.24 | $168.50 | 130,633 | — | — |
| 2013-12-26 | $25.20 | $169.54 | 165,133 | — | — |
| 2013-12-24 | $25.32 | $170.35 | 70,633 | — | — |
| 2013-12-23 | $25.20 | $169.54 | 153,333 | — | — |
| 2013-12-20 | $25.02 | $168.33 | 197,600 | — | — |
| 2013-12-19 | $24.54 | $165.10 | 107,967 | — | — |
| 2013-12-18 | $24.93 | $167.72 | 118,200 | — | — |
| 2013-12-17 | $24.51 | $164.90 | 69,100 | — | — |
| 2013-12-16 | $24.24 | $163.08 | 124,567 | — | — |
| 2013-12-13 | $24.06 | $161.87 | 116,500 | — | — |
| 2013-12-12 | $23.94 | $161.06 | 132,800 | — | — |
| 2013-12-11 | $24.06 | $161.87 | 143,500 | — | — |
| 2013-12-10 | $24.27 | $163.28 | 146,333 | — | — |
| 2013-12-09 | $24.12 | $162.27 | 137,633 | — | — |
| 2013-12-06 | $24.06 | $161.87 | 184,533 | — | — |
| 2013-12-05 | $24.21 | $162.88 | 79,933 | — | — |
| 2013-12-04 | $24.66 | $165.91 | 90,333 | — | — |
| 2013-12-03 | $24.63 | $165.70 | 95,467 | — | — |
| 2013-12-02 | $24.54 | $165.10 | 135,067 | — | — |
| 2013-11-29 | $25.17 | $169.34 | 38,400 | — | — |
| 2013-11-27 | $25.17 | $169.34 | 71,367 | — | — |
| 2013-11-26 | $24.96 | $167.92 | 106,933 | — | — |
| 2013-11-25 | $25.11 | $168.93 | 74,233 | — | — |
| 2013-11-22 | $24.96 | $167.92 | 65,000 | — | — |
| 2013-11-21 | $25.05 | $168.53 | 84,900 | — | — |
| 2013-11-20 | $24.87 | $167.32 | 92,033 | — | — |
| 2013-11-19 | $24.90 | $167.52 | 106,633 | — | — |
| 2013-11-18 | $25.17 | $169.34 | 78,733 | — | — |
| 2013-11-15 | $25.20 | $169.54 | 64,900 | — | — |
| 2013-11-14 | $25.08 | $168.73 | 159,400 | — | — |
| 2013-11-13 | $24.81 | $166.92 | 96,600 | — | — |
| 2013-11-12 | $24.48 | $164.70 | 121,300 | — | — |
| 2013-11-11 | $24.45 | $164.49 | 121,300 | — | — |
| 2013-11-08 | $24.63 | $165.70 | 129,567 | — | — |
| 2013-11-07 | $25.02 | $168.33 | 161,567 | — | — |
| 2013-11-06 | $24.57 | $165.30 | 178,233 | — | — |
| 2013-11-05 | $24.00 | $161.47 | 351,467 | — | — |
| 2013-11-04 | $25.47 | $171.36 | 200,733 | — | — |
| 2013-11-01 | $25.80 | $173.58 | 119,167 | — | — |
| 2013-10-31 | $25.92 | $174.38 | 95,267 | — | — |
| 2013-10-30 | $26.10 | $175.59 | 71,267 | — | — |
| 2013-10-29 | $26.31 | $177.01 | 119,833 | — | — |
| 2013-10-28 | $26.73 | $179.83 | 80,633 | — | — |
| 2013-10-25 | $26.73 | $179.83 | 50,167 | — | — |
| 2013-10-24 | $26.64 | $179.23 | 53,767 | — | — |
| 2013-10-23 | $26.61 | $179.03 | 89,733 | — | — |
| 2013-10-22 | $26.43 | $177.81 | 96,700 | — | — |
| 2013-10-21 | $26.16 | $176.00 | 61,267 | — | — |
| 2013-10-18 | $26.25 | $176.60 | 132,067 | — | — |
| 2013-10-17 | $25.83 | $173.78 | 93,433 | — | — |
| 2013-10-16 | $25.23 | $169.74 | 110,767 | — | — |
| 2013-10-15 | $24.75 | $166.51 | 97,167 | — | — |
| 2013-10-14 | $25.17 | $169.34 | 92,667 | — | — |
| 2013-10-11 | $25.17 | $169.34 | 69,867 | — | — |
| 2013-10-10 | $24.90 | $167.52 | 89,867 | — | — |
| 2013-10-09 | $24.78 | $166.71 | 88,267 | — | — |
| 2013-10-08 | $24.81 | $166.92 | 128,767 | — | — |
| 2013-10-07 | $25.11 | $168.93 | 127,667 | — | — |
| 2013-10-04 | $25.08 | $168.73 | 140,833 | — | — |
| 2013-10-03 | $25.56 | $171.96 | 215,400 | — | — |
| 2013-10-02 | $26.67 | $173.98 | 261,733 | — | — |
| 2013-10-01 | $26.79 | $174.76 | 203,267 | — | — |
| 2013-09-30 | $26.31 | $171.63 | 148,700 | — | — |
| 2013-09-27 | $26.37 | $172.02 | 99,067 | — | — |
| 2013-09-26 | $26.34 | $171.83 | 119,833 | — | — |
| 2013-09-25 | $26.34 | $171.83 | 97,800 | — | — |
| 2013-09-24 | $26.25 | $171.24 | 147,867 | — | — |
| 2013-09-23 | $26.52 | $173.00 | 95,100 | — | — |
| 2013-09-20 | $26.16 | $170.65 | 177,667 | — | — |
| 2013-09-19 | $26.49 | $172.81 | 111,767 | — | — |
| 2013-09-18 | $26.70 | $174.18 | 235,833 | — | — |
| 2013-09-17 | $26.04 | $169.87 | 151,533 | — | — |
| 2013-09-16 | $25.47 | $166.15 | 145,367 | — | — |
| 2013-09-13 | $25.29 | $164.98 | 113,867 | — | — |
| 2013-09-12 | $25.02 | $163.22 | 120,367 | — | — |
| 2013-09-11 | $24.69 | $161.06 | 49,933 | — | — |
| 2013-09-10 | $24.60 | $160.48 | 111,167 | — | — |
| 2013-09-09 | $24.66 | $160.87 | 83,733 | — | — |
| 2013-09-06 | $24.48 | $159.69 | 88,700 | — | — |
| 2013-09-05 | $24.18 | $157.74 | 115,333 | — | — |
| 2013-09-04 | $24.06 | $156.95 | 68,633 | — | — |
| 2013-09-03 | $23.91 | $155.98 | 119,200 | — | — |
| 2013-08-30 | $24.09 | $157.15 | 152,667 | — | — |
| 2013-08-29 | $23.91 | $155.98 | 198,733 | — | — |
| 2013-08-28 | $23.79 | $155.19 | 183,600 | — | — |
| 2013-08-27 | $24.06 | $156.95 | 111,300 | — | — |
| 2013-08-26 | $24.09 | $157.15 | 79,167 | — | — |
| 2013-08-23 | $24.18 | $157.74 | 129,333 | — | — |
| 2013-08-22 | $24.06 | $156.95 | 69,467 | — | — |
| 2013-08-21 | $23.91 | $155.98 | 187,600 | — | — |
| 2013-08-20 | $23.67 | $154.41 | 201,533 | — | — |
| 2013-08-19 | $23.19 | $151.28 | 394,800 | — | — |
| 2013-08-16 | $24.51 | $159.89 | 107,800 | — | — |
| 2013-08-15 | $24.96 | $162.82 | 91,567 | — | — |
| 2013-08-14 | $25.32 | $165.17 | 77,933 | — | — |
| 2013-08-13 | $25.20 | $164.39 | 129,167 | — | — |
| 2013-08-12 | $25.53 | $166.54 | 95,867 | — | — |
| 2013-08-09 | $25.35 | $165.37 | 85,733 | — | — |
| 2013-08-08 | $25.32 | $165.17 | 94,333 | — | — |
| 2013-08-07 | $25.08 | $163.61 | 186,600 | — | — |
| 2013-08-06 | $25.35 | $165.37 | 240,267 | — | — |
| 2013-08-05 | $25.59 | $166.93 | 314,167 | — | — |
| 2013-08-02 | $26.34 | $171.83 | 257,267 | — | — |
| 2013-08-01 | $26.28 | $171.44 | 720,167 | — | — |
| 2013-07-31 | $28.83 | $188.07 | 231,700 | — | — |
| 2013-07-30 | $29.28 | $191.01 | 121,900 | — | — |
| 2013-07-29 | $29.01 | $189.24 | 149,433 | — | — |
| 2013-07-26 | $29.22 | $190.61 | 144,300 | — | — |
| 2013-07-25 | $29.46 | $192.18 | 113,133 | — | — |
| 2013-07-24 | $29.55 | $192.77 | 196,400 | — | — |
| 2013-07-23 | $30.30 | $197.66 | 101,000 | — | — |
| 2013-07-22 | $30.33 | $197.86 | 91,567 | — | — |
| 2013-07-19 | $30.06 | $196.09 | 85,033 | — | — |
| 2013-07-18 | $29.70 | $193.75 | 181,033 | — | — |
| 2013-07-17 | $30.36 | $198.05 | 89,567 | — | — |
| 2013-07-16 | $30.30 | $197.66 | 70,633 | — | — |
| 2013-07-15 | $30.33 | $197.86 | 147,867 | — | — |
| 2013-07-12 | $30.12 | $196.49 | 88,400 | — | — |
| 2013-07-11 | $30.51 | $199.03 | 159,300 | — | — |
| 2013-07-10 | $29.46 | $192.18 | 127,567 | — | — |
| 2013-07-09 | $29.61 | $193.16 | 139,633 | — | — |
| 2013-07-08 | $29.25 | $190.81 | 187,233 | — | — |
| 2013-07-05 | $29.28 | $191.01 | 348,767 | — | — |
| 2013-07-03 | $29.97 | $195.51 | 133,533 | — | — |
| 2013-07-02 | $30.36 | $198.05 | 141,233 | — | — |
| 2013-07-01 | $30.60 | $199.62 | 83,067 | — | — |
| 2013-06-28 | $30.57 | $199.42 | 133,033 | — | — |
| 2013-06-27 | $30.60 | $199.62 | 89,233 | — | — |
| 2013-06-26 | $30.00 | $195.70 | 182,767 | — | — |
| 2013-06-25 | $30.57 | $193.75 | 263,067 | — | — |
| 2013-06-24 | $30.33 | $192.22 | 294,533 | — | — |
| 2013-06-21 | $30.63 | $194.13 | 263,133 | — | — |
| 2013-06-20 | $30.18 | $191.27 | 252,133 | — | — |
| 2013-06-19 | $30.84 | $195.46 | 124,333 | — | — |
| 2013-06-18 | $31.50 | $199.64 | 149,267 | — | — |
| 2013-06-17 | $31.38 | $198.88 | 98,000 | — | — |
| 2013-06-14 | $31.56 | $200.02 | 163,767 | — | — |
| 2013-06-13 | $31.44 | $199.26 | 150,733 | — | — |
| 2013-06-12 | $30.15 | $191.08 | 172,033 | — | — |
| 2013-06-11 | $30.96 | $196.22 | 133,067 | — | — |
| 2013-06-10 | $31.14 | $197.36 | 100,567 | — | — |
| 2013-06-07 | $31.26 | $198.12 | 147,467 | — | — |
| 2013-06-06 | $31.35 | $198.69 | 108,533 | — | — |
| 2013-06-05 | $31.02 | $196.60 | 168,100 | — | — |
| 2013-06-04 | $30.66 | $194.32 | 141,400 | — | — |
| 2013-06-03 | $30.21 | $191.46 | 245,933 | — | — |
| 2013-05-31 | $30.51 | $193.37 | 269,367 | — | — |
| 2013-05-30 | $31.02 | $196.60 | 154,067 | — | — |
| 2013-05-29 | $30.63 | $194.13 | 511,333 | — | — |
| 2013-05-28 | $30.51 | $193.37 | 381,967 | — | — |
| 2013-05-24 | $31.89 | $202.11 | 77,833 | — | — |
| 2013-05-23 | $31.86 | $201.92 | 158,200 | — | — |
| 2013-05-22 | $31.59 | $200.21 | 164,700 | — | — |
| 2013-05-21 | $32.19 | $204.01 | 96,000 | — | — |
| 2013-05-20 | $32.73 | $207.44 | 90,500 | — | — |
| 2013-05-17 | $32.97 | $208.96 | 93,600 | — | — |
| 2013-05-16 | $32.85 | $208.20 | 90,900 | — | — |
| 2013-05-15 | $32.58 | $206.48 | 169,733 | — | — |
| 2013-05-14 | $32.97 | $208.96 | 272,467 | — | — |
| 2013-05-13 | $32.13 | $203.63 | 155,500 | — | — |
| 2013-05-10 | $32.55 | $206.29 | 136,833 | — | — |
| 2013-05-09 | $32.76 | $207.63 | 90,200 | — | — |
| 2013-05-08 | $32.91 | $208.58 | 186,167 | — | — |
| 2013-05-07 | $32.91 | $208.58 | 201,900 | — | — |
| 2013-05-06 | $32.40 | $205.34 | 98,167 | — | — |
| 2013-05-03 | $31.98 | $202.68 | 237,067 | — | — |
| 2013-05-02 | $32.19 | $204.01 | 152,800 | — | — |
| 2013-05-01 | $31.59 | $200.21 | 146,333 | — | — |
| 2013-04-30 | $32.25 | $204.39 | 114,400 | — | — |
| 2013-04-29 | $32.10 | $203.44 | 116,300 | — | — |
| 2013-04-26 | $31.59 | $200.21 | 91,200 | — | — |
| 2013-04-25 | $31.26 | $198.12 | 211,900 | — | — |
| 2013-04-24 | $31.71 | $200.97 | 77,167 | — | — |
| 2013-04-23 | $31.56 | $200.02 | 111,300 | — | — |
| 2013-04-22 | $31.02 | $196.60 | 185,433 | — | — |
| 2013-04-19 | $30.60 | $193.94 | 122,067 | — | — |
| 2013-04-18 | $30.57 | $193.75 | 130,133 | — | — |
| 2013-04-17 | $30.75 | $194.89 | 200,333 | — | — |
| 2013-04-16 | $31.26 | $198.12 | 121,300 | — | — |
| 2013-04-15 | $30.75 | $194.89 | 225,333 | — | — |
| 2013-04-12 | $31.50 | $199.64 | 136,600 | — | — |
| 2013-04-11 | $31.62 | $200.40 | 93,800 | — | — |
| 2013-04-10 | $31.53 | $199.83 | 124,800 | — | — |
| 2013-04-09 | $31.38 | $198.88 | 94,367 | — | — |
| 2013-04-08 | $31.83 | $201.73 | 124,633 | — | — |
| 2013-04-05 | $31.56 | $200.02 | 109,967 | — | — |
| 2013-04-04 | $31.32 | $198.50 | 119,400 | — | — |
| 2013-04-03 | $31.11 | $197.17 | 199,367 | — | — |
| 2013-04-02 | $31.65 | $200.59 | 164,567 | — | — |
| 2013-04-01 | $32.10 | $203.44 | 144,333 | — | — |
| 2013-03-28 | $32.04 | $203.06 | 152,000 | — | — |
| 2013-03-27 | $32.01 | $202.87 | 221,933 | — | — |
| 2013-03-26 | $32.82 | $202.49 | 262,267 | — | — |
| 2013-03-25 | $32.73 | $201.94 | 402,700 | — | — |
| 2013-03-22 | $32.79 | $202.31 | 172,467 | — | — |
| 2013-03-21 | $32.61 | $201.20 | 95,833 | — | — |
| 2013-03-20 | $32.70 | $201.75 | 131,067 | — | — |
| 2013-03-19 | $32.76 | $202.12 | 144,433 | — | — |
| 2013-03-18 | $32.97 | $203.42 | 208,767 | — | — |
| 2013-03-15 | $33.09 | $204.16 | 266,867 | — | — |
| 2013-03-14 | $33.00 | $203.60 | 158,733 | — | — |
| 2013-03-13 | $32.70 | $201.75 | 100,533 | — | — |
| 2013-03-12 | $32.49 | $200.46 | 105,300 | — | — |
| 2013-03-11 | $32.37 | $199.72 | 97,067 | — | — |
| 2013-03-08 | $32.13 | $198.23 | 161,033 | — | — |
| 2013-03-07 | $32.28 | $199.16 | 121,833 | — | — |
| 2013-03-06 | $32.22 | $198.79 | 137,500 | — | — |
| 2013-03-05 | $32.52 | $200.64 | 138,400 | — | — |
| 2013-03-04 | $32.55 | $200.83 | 107,533 | — | — |
| 2013-03-01 | $32.49 | $200.46 | 122,967 | — | — |
| 2013-02-28 | $32.49 | $200.46 | 165,233 | — | — |
| 2013-02-27 | $31.98 | $197.31 | 119,800 | — | — |
| 2013-02-26 | $31.74 | $195.83 | 124,333 | — | — |
| 2013-02-25 | $31.53 | $194.53 | 159,933 | — | — |
| 2013-02-22 | $31.44 | $193.98 | 152,967 | — | — |
| 2013-02-21 | $30.87 | $190.46 | 168,033 | — | — |
| 2013-02-20 | $31.20 | $192.50 | 253,567 | — | — |
| 2013-02-19 | $31.11 | $191.94 | 208,333 | — | — |
| 2013-02-15 | $30.78 | $189.91 | 76,033 | — | — |
| 2013-02-14 | $30.69 | $189.35 | 71,733 | — | — |
| 2013-02-13 | $30.90 | $190.65 | 80,667 | — | — |
| 2013-02-12 | $30.57 | $188.61 | 65,800 | — | — |
| 2013-02-11 | $30.45 | $187.87 | 100,400 | — | — |
| 2013-02-08 | $29.73 | $183.43 | 79,200 | — | — |
| 2013-02-07 | $29.94 | $184.72 | 105,367 | — | — |
| 2013-02-06 | $30.18 | $186.20 | 58,633 | — | — |
| 2013-02-05 | $30.21 | $186.39 | 72,100 | — | — |
| 2013-02-04 | $30.15 | $186.02 | 92,600 | — | — |
| 2013-02-01 | $30.51 | $188.24 | 109,533 | — | — |
| 2013-01-31 | $30.33 | $187.13 | 149,133 | — | — |
| 2013-01-30 | $29.91 | $184.54 | 138,900 | — | — |
| 2013-01-29 | $29.88 | $184.35 | 101,533 | — | — |
| 2013-01-28 | $29.67 | $183.06 | 130,000 | — | — |
| 2013-01-25 | $29.43 | $181.58 | 160,300 | — | — |
| 2013-01-24 | $29.46 | $181.76 | 126,267 | — | — |
| 2013-01-23 | $29.79 | $183.80 | 123,933 | — | — |
| 2013-01-22 | $29.70 | $183.24 | 228,767 | — | — |
| 2013-01-18 | $29.64 | $182.87 | 95,900 | — | — |
| 2013-01-17 | $29.55 | $182.32 | 111,567 | — | — |
| 2013-01-16 | $29.40 | $181.39 | 83,133 | — | — |
| 2013-01-15 | $29.43 | $181.58 | 84,100 | — | — |
| 2013-01-14 | $29.61 | $182.69 | 77,967 | — | — |
| 2013-01-11 | $29.70 | $183.24 | 77,933 | — | — |
| 2013-01-10 | $29.58 | $182.50 | 86,367 | — | — |
| 2013-01-09 | $29.52 | $182.13 | 152,033 | — | — |
| 2013-01-08 | $29.34 | $181.02 | 135,567 | — | — |
| 2013-01-07 | $29.37 | $181.21 | 87,800 | — | — |
| 2013-01-04 | $29.52 | $182.13 | 122,767 | — | — |
| 2013-01-03 | $29.37 | $181.21 | 81,900 | — | — |
| 2013-01-02 | $29.28 | $180.65 | 159,100 | — | — |