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 | $23.36 | $106.82 | 453,700 | — | — |
| 2013-12-30 | $23.61 | $107.96 | 353,100 | — | — |
| 2013-12-27 | $23.58 | $107.83 | 381,500 | — | — |
| 2013-12-26 | $23.41 | $107.05 | 229,400 | — | — |
| 2013-12-24 | $23.42 | $107.09 | 169,600 | — | — |
| 2013-12-23 | $23.30 | $106.55 | 528,900 | — | — |
| 2013-12-20 | $23.43 | $107.14 | 579,300 | — | — |
| 2013-12-19 | $23.18 | $106.00 | 435,600 | — | — |
| 2013-12-18 | $23.56 | $107.74 | 773,100 | — | — |
| 2013-12-17 | $23.04 | $105.36 | 665,400 | — | — |
| 2013-12-16 | $22.88 | $104.63 | 532,500 | — | — |
| 2013-12-13 | $22.67 | $103.67 | 363,700 | — | — |
| 2013-12-12 | $22.61 | $103.39 | 511,000 | — | — |
| 2013-12-11 | $23.10 | $104.26 | 705,800 | — | — |
| 2013-12-10 | $23.38 | $105.52 | 390,600 | — | — |
| 2013-12-09 | $23.53 | $106.20 | 494,400 | — | — |
| 2013-12-06 | $23.67 | $106.83 | 430,200 | — | — |
| 2013-12-05 | $23.44 | $105.79 | 217,300 | — | — |
| 2013-12-04 | $23.48 | $105.97 | 574,900 | — | — |
| 2013-12-03 | $23.30 | $105.16 | 614,100 | — | — |
| 2013-12-02 | $23.29 | $105.12 | 411,900 | — | — |
| 2013-11-29 | $23.74 | $107.15 | 241,400 | — | — |
| 2013-11-27 | $23.82 | $107.51 | 217,200 | — | — |
| 2013-11-26 | $23.57 | $106.38 | 343,100 | — | — |
| 2013-11-25 | $23.51 | $106.11 | 321,800 | — | — |
| 2013-11-22 | $24.00 | $108.32 | 322,800 | — | — |
| 2013-11-21 | $24.00 | $108.32 | 422,800 | — | — |
| 2013-11-20 | $23.53 | $106.20 | 418,900 | — | — |
| 2013-11-19 | $23.96 | $108.14 | 378,300 | — | — |
| 2013-11-18 | $24.27 | $109.54 | 499,900 | — | — |
| 2013-11-15 | $24.38 | $110.04 | 599,700 | — | — |
| 2013-11-14 | $24.79 | $111.89 | 264,600 | — | — |
| 2013-11-13 | $24.77 | $111.80 | 468,800 | — | — |
| 2013-11-12 | $24.48 | $110.49 | 318,300 | — | — |
| 2013-11-11 | $24.69 | $111.44 | 224,600 | — | — |
| 2013-11-08 | $24.47 | $110.44 | 424,800 | — | — |
| 2013-11-07 | $24.85 | $112.16 | 370,500 | — | — |
| 2013-11-06 | $25.34 | $114.37 | 358,700 | — | — |
| 2013-11-05 | $25.69 | $115.95 | 436,800 | — | — |
| 2013-11-04 | $26.30 | $118.70 | 392,900 | — | — |
| 2013-11-01 | $26.41 | $119.20 | 795,500 | — | — |
| 2013-10-31 | $26.21 | $118.30 | 543,500 | — | — |
| 2013-10-30 | $26.15 | $118.03 | 467,100 | — | — |
| 2013-10-29 | $26.32 | $118.79 | 372,900 | — | — |
| 2013-10-28 | $26.73 | $120.64 | 298,500 | — | — |
| 2013-10-25 | $27.08 | $122.22 | 439,500 | — | — |
| 2013-10-24 | $26.63 | $120.19 | 609,000 | — | — |
| 2013-10-23 | $26.87 | $121.28 | 447,800 | — | — |
| 2013-10-22 | $27.03 | $122.00 | 289,700 | — | — |
| 2013-10-21 | $26.71 | $120.55 | 338,000 | — | — |
| 2013-10-18 | $27.14 | $122.49 | 446,400 | — | — |
| 2013-10-17 | $27.01 | $121.91 | 426,000 | — | — |
| 2013-10-16 | $26.41 | $119.20 | 325,400 | — | — |
| 2013-10-15 | $26.03 | $117.48 | 441,100 | — | — |
| 2013-10-14 | $26.10 | $117.80 | 391,300 | — | — |
| 2013-10-11 | $25.93 | $117.03 | 407,100 | — | — |
| 2013-10-10 | $25.70 | $115.99 | 364,100 | — | — |
| 2013-10-09 | $24.98 | $112.74 | 436,900 | — | — |
| 2013-10-08 | $25.13 | $113.42 | 729,800 | — | — |
| 2013-10-07 | $25.25 | $113.96 | 466,600 | — | — |
| 2013-10-04 | $25.36 | $114.46 | 357,000 | — | — |
| 2013-10-03 | $25.10 | $113.29 | 679,900 | — | — |
| 2013-10-02 | $25.42 | $114.73 | 563,700 | — | — |
| 2013-10-01 | $25.61 | $115.59 | 429,500 | — | — |
| 2013-09-30 | $25.27 | $114.05 | 621,000 | — | — |
| 2013-09-27 | $25.14 | $113.47 | 309,800 | — | — |
| 2013-09-26 | $25.25 | $113.96 | 323,000 | — | — |
| 2013-09-25 | $25.00 | $112.84 | 362,700 | — | — |
| 2013-09-24 | $24.87 | $112.25 | 214,000 | — | — |
| 2013-09-23 | $25.03 | $112.97 | 298,600 | — | — |
| 2013-09-20 | $25.10 | $113.29 | 560,500 | — | — |
| 2013-09-19 | $25.54 | $115.27 | 319,000 | — | — |
| 2013-09-18 | $25.71 | $116.04 | 352,900 | — | — |
| 2013-09-17 | $24.66 | $111.30 | 182,200 | — | — |
| 2013-09-16 | $24.60 | $111.03 | 260,000 | — | — |
| 2013-09-13 | $24.42 | $110.22 | 428,100 | — | — |
| 2013-09-12 | $24.25 | $109.45 | 505,600 | — | — |
| 2013-09-11 | $24.96 | $111.30 | 463,100 | — | — |
| 2013-09-10 | $24.82 | $110.68 | 242,800 | — | — |
| 2013-09-09 | $24.88 | $110.94 | 239,400 | — | — |
| 2013-09-06 | $24.48 | $109.16 | 207,100 | — | — |
| 2013-09-05 | $24.07 | $107.33 | 232,900 | — | — |
| 2013-09-04 | $24.43 | $108.94 | 186,800 | — | — |
| 2013-09-03 | $24.20 | $107.91 | 250,000 | — | — |
| 2013-08-30 | $24.36 | $108.63 | 442,100 | — | — |
| 2013-08-29 | $24.80 | $110.59 | 157,800 | — | — |
| 2013-08-28 | $24.76 | $110.41 | 187,500 | — | — |
| 2013-08-27 | $24.89 | $110.99 | 193,900 | — | — |
| 2013-08-26 | $25.00 | $111.48 | 220,300 | — | — |
| 2013-08-23 | $25.13 | $112.06 | 552,200 | — | — |
| 2013-08-22 | $24.84 | $110.77 | 295,100 | — | — |
| 2013-08-21 | $24.44 | $108.98 | 227,100 | — | — |
| 2013-08-20 | $24.71 | $110.19 | 291,000 | — | — |
| 2013-08-19 | $24.17 | $107.78 | 372,400 | — | — |
| 2013-08-16 | $24.53 | $109.38 | 324,000 | — | — |
| 2013-08-15 | $25.11 | $111.97 | 321,100 | — | — |
| 2013-08-14 | $25.71 | $114.65 | 267,900 | — | — |
| 2013-08-13 | $25.57 | $114.02 | 283,900 | — | — |
| 2013-08-12 | $26.08 | $116.29 | 202,300 | — | — |
| 2013-08-09 | $26.23 | $116.96 | 290,300 | — | — |
| 2013-08-08 | $25.89 | $115.45 | 343,900 | — | — |
| 2013-08-07 | $26.14 | $116.56 | 346,400 | — | — |
| 2013-08-06 | $26.23 | $116.96 | 346,100 | — | — |
| 2013-08-05 | $26.13 | $116.52 | 317,200 | — | — |
| 2013-08-02 | $26.34 | $117.45 | 404,100 | — | — |
| 2013-08-01 | $26.50 | $118.17 | 429,200 | — | — |
| 2013-07-31 | $26.88 | $119.86 | 330,300 | — | — |
| 2013-07-30 | $27.69 | $123.47 | 167,500 | — | — |
| 2013-07-29 | $27.70 | $123.52 | 206,300 | — | — |
| 2013-07-26 | $27.79 | $123.92 | 136,600 | — | — |
| 2013-07-25 | $27.98 | $124.77 | 254,200 | — | — |
| 2013-07-24 | $27.68 | $123.43 | 386,300 | — | — |
| 2013-07-23 | $28.22 | $125.84 | 313,100 | — | — |
| 2013-07-22 | $28.53 | $127.22 | 168,400 | — | — |
| 2013-07-19 | $28.27 | $126.06 | 202,500 | — | — |
| 2013-07-18 | $28.36 | $126.46 | 134,800 | — | — |
| 2013-07-17 | $28.06 | $125.12 | 184,000 | — | — |
| 2013-07-16 | $27.79 | $123.92 | 217,300 | — | — |
| 2013-07-15 | $27.90 | $124.41 | 314,300 | — | — |
| 2013-07-12 | $27.88 | $124.32 | 285,200 | — | — |
| 2013-07-11 | $27.90 | $124.41 | 248,100 | — | — |
| 2013-07-10 | $27.25 | $121.51 | 213,900 | — | — |
| 2013-07-09 | $27.26 | $121.56 | 243,100 | — | — |
| 2013-07-08 | $27.07 | $120.71 | 315,300 | — | — |
| 2013-07-05 | $26.84 | $119.68 | 326,300 | — | — |
| 2013-07-03 | $26.95 | $120.17 | 176,300 | — | — |
| 2013-07-02 | $27.02 | $120.49 | 327,800 | — | — |
| 2013-07-01 | $26.89 | $119.91 | 337,000 | — | — |
| 2013-06-28 | $26.91 | $120.00 | 574,000 | — | — |
| 2013-06-27 | $27.17 | $121.16 | 568,200 | — | — |
| 2013-06-26 | $26.54 | $118.35 | 357,900 | — | — |
| 2013-06-25 | $26.15 | $116.61 | 350,800 | — | — |
| 2013-06-24 | $25.42 | $113.35 | 436,900 | — | — |
| 2013-06-21 | $25.71 | $114.65 | 530,100 | — | — |
| 2013-06-20 | $25.49 | $113.66 | 454,400 | — | — |
| 2013-06-19 | $26.51 | $118.21 | 407,000 | — | — |
| 2013-06-18 | $27.06 | $120.66 | 335,800 | — | — |
| 2013-06-17 | $26.75 | $119.28 | 295,600 | — | — |
| 2013-06-14 | $26.50 | $118.17 | 273,500 | — | — |
| 2013-06-13 | $26.41 | $117.77 | 468,700 | — | — |
| 2013-06-12 | $26.08 | $116.29 | 362,200 | — | — |
| 2013-06-11 | $26.43 | $116.52 | 374,000 | — | — |
| 2013-06-10 | $27.18 | $119.82 | 260,500 | — | — |
| 2013-06-07 | $27.37 | $120.66 | 336,800 | — | — |
| 2013-06-06 | $27.24 | $120.09 | 522,300 | — | — |
| 2013-06-05 | $27.08 | $119.38 | 405,700 | — | — |
| 2013-06-04 | $27.42 | $120.88 | 403,900 | — | — |
| 2013-06-03 | $28.10 | $123.88 | 606,400 | — | — |
| 2013-05-31 | $27.82 | $122.65 | 590,800 | — | — |
| 2013-05-30 | $28.15 | $124.10 | 582,900 | — | — |
| 2013-05-29 | $28.43 | $125.34 | 405,200 | — | — |
| 2013-05-28 | $29.06 | $128.11 | 541,000 | — | — |
| 2013-05-24 | $29.24 | $128.91 | 524,100 | — | — |
| 2013-05-23 | $29.58 | $130.40 | 475,700 | — | — |
| 2013-05-22 | $29.94 | $131.99 | 559,900 | — | — |
| 2013-05-21 | $30.20 | $133.14 | 246,300 | — | — |
| 2013-05-20 | $29.95 | $132.04 | 239,600 | — | — |
| 2013-05-17 | $29.73 | $131.07 | 283,700 | — | — |
| 2013-05-16 | $29.72 | $131.02 | 206,400 | — | — |
| 2013-05-15 | $29.65 | $130.71 | 370,600 | — | — |
| 2013-05-14 | $29.46 | $129.88 | 233,700 | — | — |
| 2013-05-13 | $29.22 | $128.82 | 553,600 | — | — |
| 2013-05-10 | $28.71 | $126.57 | 279,700 | — | — |
| 2013-05-09 | $28.64 | $126.26 | 267,900 | — | — |
| 2013-05-08 | $28.80 | $126.97 | 452,500 | — | — |
| 2013-05-07 | $28.76 | $126.79 | 222,800 | — | — |
| 2013-05-06 | $28.65 | $126.30 | 275,500 | — | — |
| 2013-05-03 | $28.53 | $125.78 | 404,900 | — | — |
| 2013-05-02 | $28.43 | $125.34 | 267,800 | — | — |
| 2013-05-01 | $28.31 | $124.81 | 741,900 | — | — |
| 2013-04-30 | $28.56 | $125.91 | 370,400 | — | — |
| 2013-04-29 | $27.99 | $123.40 | 501,300 | — | — |
| 2013-04-26 | $27.91 | $123.04 | 584,300 | — | — |
| 2013-04-25 | $28.54 | $125.82 | 367,900 | — | — |
| 2013-04-24 | $28.72 | $126.61 | 188,300 | — | — |
| 2013-04-23 | $28.58 | $126.00 | 228,300 | — | — |
| 2013-04-22 | $28.35 | $124.98 | 228,100 | — | — |
| 2013-04-19 | $28.37 | $125.07 | 311,500 | — | — |
| 2013-04-18 | $27.99 | $123.40 | 354,400 | — | — |
| 2013-04-17 | $28.17 | $124.19 | 418,000 | — | — |
| 2013-04-16 | $28.66 | $126.35 | 482,900 | — | — |
| 2013-04-15 | $28.29 | $124.72 | 872,700 | — | — |
| 2013-04-12 | $29.13 | $128.42 | 565,700 | — | — |
| 2013-04-11 | $29.31 | $129.21 | 421,800 | — | — |
| 2013-04-10 | $28.93 | $127.54 | 415,300 | — | — |
| 2013-04-09 | $28.71 | $126.57 | 322,200 | — | — |
| 2013-04-08 | $28.63 | $126.22 | 307,700 | — | — |
| 2013-04-05 | $28.17 | $124.19 | 314,000 | — | — |
| 2013-04-04 | $28.24 | $124.50 | 331,900 | — | — |
| 2013-04-03 | $27.65 | $121.90 | 333,300 | — | — |
| 2013-04-02 | $27.82 | $122.65 | 277,500 | — | — |
| 2013-04-01 | $27.79 | $122.51 | 417,900 | — | — |
| 2013-03-28 | $27.84 | $122.73 | 443,200 | — | — |
| 2013-03-27 | $27.54 | $121.41 | 282,400 | — | — |
| 2013-03-26 | $27.31 | $120.40 | 352,800 | — | — |
| 2013-03-25 | $27.22 | $120.00 | 455,500 | — | — |
| 2013-03-22 | $27.21 | $119.96 | 348,300 | — | — |
| 2013-03-21 | $27.10 | $119.47 | 582,200 | — | — |
| 2013-03-20 | $27.13 | $119.60 | 784,000 | — | — |
| 2013-03-19 | $27.13 | $119.60 | 432,800 | — | — |
| 2013-03-18 | $27.32 | $120.44 | 497,600 | — | — |
| 2013-03-15 | $27.61 | $121.72 | 982,900 | — | — |
| 2013-03-14 | $27.76 | $122.38 | 379,800 | — | — |
| 2013-03-13 | $27.68 | $122.03 | 377,600 | — | — |
| 2013-03-12 | $28.00 | $122.12 | 476,300 | — | — |
| 2013-03-11 | $28.17 | $122.86 | 371,200 | — | — |
| 2013-03-08 | $28.35 | $123.64 | 965,300 | — | — |
| 2013-03-07 | $28.00 | $122.12 | 277,000 | — | — |
| 2013-03-06 | $28.14 | $122.73 | 282,100 | — | — |
| 2013-03-05 | $28.35 | $123.64 | 460,600 | — | — |
| 2013-03-04 | $28.16 | $122.81 | 699,100 | — | — |
| 2013-03-01 | $27.98 | $122.03 | 774,000 | — | — |
| 2013-02-28 | $27.69 | $120.76 | 1,260,700 | — | — |
| 2013-02-27 | $27.82 | $121.33 | 680,200 | — | — |
| 2013-02-26 | $27.48 | $119.85 | 965,400 | — | — |
| 2013-02-25 | $27.06 | $118.02 | 428,400 | — | — |
| 2013-02-22 | $27.58 | $120.29 | 460,300 | — | — |
| 2013-02-21 | $27.46 | $119.76 | 568,000 | — | — |
| 2013-02-20 | $27.53 | $120.07 | 456,900 | — | — |
| 2013-02-19 | $27.59 | $120.33 | 599,200 | — | — |
| 2013-02-15 | $27.51 | $119.98 | 733,400 | — | — |
| 2013-02-14 | $27.86 | $121.51 | 468,800 | — | — |
| 2013-02-13 | $27.98 | $122.03 | 289,200 | — | — |
| 2013-02-12 | $28.10 | $122.55 | 585,800 | — | — |
| 2013-02-11 | $27.84 | $121.42 | 1,480,500 | — | — |
| 2013-02-08 | $27.64 | $120.55 | 332,500 | — | — |
| 2013-02-07 | $27.42 | $119.59 | 454,400 | — | — |
| 2013-02-06 | $27.58 | $120.29 | 524,400 | — | — |
| 2013-02-05 | $27.69 | $120.76 | 672,800 | — | — |
| 2013-02-04 | $27.90 | $121.68 | 837,300 | — | — |
| 2013-02-01 | $28.49 | $124.25 | 918,900 | — | — |
| 2013-01-31 | $28.48 | $124.21 | 802,100 | — | — |
| 2013-01-30 | $28.43 | $123.99 | 1,529,500 | — | — |
| 2013-01-29 | $28.25 | $123.21 | 602,000 | — | — |
| 2013-01-28 | $28.29 | $123.38 | 491,900 | — | — |
| 2013-01-25 | $28.18 | $122.90 | 514,500 | — | — |
| 2013-01-24 | $27.90 | $121.68 | 499,100 | — | — |
| 2013-01-23 | $27.92 | $121.77 | 635,000 | — | — |
| 2013-01-22 | $27.74 | $120.98 | 401,000 | — | — |
| 2013-01-18 | $27.55 | $120.15 | 743,600 | — | — |
| 2013-01-17 | $27.43 | $119.63 | 312,900 | — | — |
| 2013-01-16 | $27.27 | $118.93 | 426,100 | — | — |
| 2013-01-15 | $27.29 | $119.02 | 322,700 | — | — |
| 2013-01-14 | $27.24 | $118.80 | 448,000 | — | — |
| 2013-01-11 | $27.15 | $118.41 | 413,500 | — | — |
| 2013-01-10 | $27.10 | $118.19 | 338,200 | — | — |
| 2013-01-09 | $27.17 | $118.50 | 633,200 | — | — |
| 2013-01-08 | $26.90 | $117.32 | 280,700 | — | — |
| 2013-01-07 | $27.15 | $118.41 | 298,600 | — | — |
| 2013-01-04 | $27.11 | $118.24 | 253,900 | — | — |
| 2013-01-03 | $26.81 | $116.93 | 438,200 | — | — |
| 2013-01-02 | $26.58 | $115.92 | 725,000 | — | — |