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 | $32.64 | $110.05 | 700 | — | — |
| 2013-12-30 | $31.95 | $107.73 | 4,600 | — | — |
| 2013-12-27 | $31.73 | $106.99 | 1,100 | — | — |
| 2013-12-26 | $32.10 | $108.23 | 700 | — | — |
| 2013-12-24 | $31.65 | $106.72 | 1,100 | — | — |
| 2013-12-23 | $31.65 | $106.72 | 4,500 | — | — |
| 2013-12-20 | $31.80 | $107.22 | 2,900 | — | — |
| 2013-12-19 | $32.10 | $108.23 | 2,400 | — | — |
| 2013-12-18 | $31.61 | $106.58 | 2,200 | — | — |
| 2013-12-17 | $31.61 | $106.58 | 1,200 | — | — |
| 2013-12-16 | $31.86 | $107.42 | 5,300 | — | — |
| 2013-12-13 | $31.82 | $107.29 | 3,100 | — | — |
| 2013-12-12 | $32.18 | $108.50 | 3,400 | — | — |
| 2013-12-11 | $32.60 | $109.92 | 2,800 | — | — |
| 2013-12-10 | $32.70 | $110.26 | 9,300 | — | — |
| 2013-12-09 | $33.50 | $108.74 | 14,200 | — | — |
| 2013-12-06 | $33.14 | $107.57 | 8,100 | — | — |
| 2013-12-05 | $32.90 | $106.79 | 5,400 | — | — |
| 2013-12-04 | $32.66 | $106.01 | 5,100 | — | — |
| 2013-12-03 | $32.81 | $106.50 | 8,600 | — | — |
| 2013-12-02 | $32.76 | $106.34 | 3,600 | — | — |
| 2013-11-29 | $32.93 | $106.89 | 3,000 | — | — |
| 2013-11-27 | $32.74 | $106.27 | 4,500 | — | — |
| 2013-11-26 | $32.95 | $106.95 | 9,700 | — | — |
| 2013-11-25 | $31.98 | $103.81 | 41,700 | — | — |
| 2013-11-22 | $31.94 | $103.68 | 7,900 | — | — |
| 2013-11-21 | $32.70 | $106.14 | 3,900 | — | — |
| 2013-11-20 | $32.70 | $106.14 | 8,700 | — | — |
| 2013-11-19 | $32.44 | $105.30 | 10,700 | — | — |
| 2013-11-18 | $33.14 | $107.57 | 19,400 | — | — |
| 2013-11-15 | $32.33 | $104.94 | 37,600 | — | — |
| 2013-11-14 | $33.33 | $108.19 | 2,900 | — | — |
| 2013-11-13 | $33.60 | $109.06 | 3,900 | — | — |
| 2013-11-12 | $33.40 | $108.42 | 3,100 | — | — |
| 2013-11-11 | $33.30 | $108.09 | 3,700 | — | — |
| 2013-11-08 | $33.16 | $107.64 | 16,500 | — | — |
| 2013-11-07 | $32.81 | $106.50 | 4,600 | — | — |
| 2013-11-06 | $32.13 | $104.29 | 2,500 | — | — |
| 2013-11-05 | $32.65 | $105.98 | 6,300 | — | — |
| 2013-11-04 | $32.85 | $106.63 | 4,800 | — | — |
| 2013-11-01 | $32.57 | $105.72 | 1,200 | — | — |
| 2013-10-31 | $32.50 | $105.49 | 1,200 | — | — |
| 2013-10-30 | $33.00 | $107.12 | 9,200 | — | — |
| 2013-10-29 | $33.14 | $107.57 | 4,600 | — | — |
| 2013-10-28 | $32.02 | $103.94 | 9,000 | — | — |
| 2013-10-25 | $32.19 | $104.49 | 24,600 | — | — |
| 2013-10-24 | $31.98 | $103.81 | 85,300 | — | — |
| 2013-10-23 | $32.85 | $106.63 | 27,200 | — | — |
| 2013-10-22 | $33.13 | $107.54 | 18,500 | — | — |
| 2013-10-21 | $32.81 | $106.50 | 22,100 | — | — |
| 2013-10-18 | $30.80 | $99.98 | 23,900 | — | — |
| 2013-10-17 | $30.20 | $98.03 | 3,500 | — | — |
| 2013-10-16 | $30.00 | $97.38 | 8,400 | — | — |
| 2013-10-15 | $29.85 | $96.89 | 6,900 | — | — |
| 2013-10-14 | $30.45 | $98.84 | 3,400 | — | — |
| 2013-10-11 | $30.25 | $98.19 | 13,900 | — | — |
| 2013-10-10 | $29.70 | $96.41 | 4,300 | — | — |
| 2013-10-09 | $30.49 | $98.97 | 10,300 | — | — |
| 2013-10-08 | $29.98 | $97.31 | 2,600 | — | — |
| 2013-10-07 | $30.00 | $97.38 | 2,400 | — | — |
| 2013-10-04 | $29.90 | $97.05 | 1,500 | — | — |
| 2013-10-03 | $29.71 | $96.44 | 2,700 | — | — |
| 2013-10-02 | $29.41 | $95.46 | 7,200 | — | — |
| 2013-10-01 | $28.75 | $93.32 | 6,500 | — | — |
| 2013-09-30 | $28.60 | $92.83 | 2,700 | — | — |
| 2013-09-27 | $28.63 | $92.93 | 5,800 | — | — |
| 2013-09-26 | $28.40 | $92.19 | 3,100 | — | — |
| 2013-09-25 | $28.73 | $93.26 | 13,700 | — | — |
| 2013-09-24 | $28.75 | $93.32 | 6,600 | — | — |
| 2013-09-23 | $28.48 | $92.45 | 1,300 | — | — |
| 2013-09-20 | $28.48 | $92.45 | 4,600 | — | — |
| 2013-09-19 | $28.40 | $92.19 | 3,300 | — | — |
| 2013-09-18 | $28.38 | $92.12 | 3,500 | — | — |
| 2013-09-17 | $28.15 | $91.37 | 13,400 | — | — |
| 2013-09-16 | $28.00 | $90.89 | 4,600 | — | — |
| 2013-09-13 | $28.00 | $90.89 | 7,500 | — | — |
| 2013-09-12 | $28.10 | $91.21 | 600 | — | — |
| 2013-09-11 | $28.43 | $92.28 | 0 | — | — |
| 2013-09-10 | $28.43 | $92.28 | 500 | — | — |
| 2013-09-09 | $28.18 | $91.47 | 1,600 | — | — |
| 2013-09-06 | $27.65 | $89.75 | 600 | — | — |
| 2013-09-05 | $27.80 | $89.43 | 4,800 | — | — |
| 2013-09-04 | $28.00 | $90.07 | 2,900 | — | — |
| 2013-09-03 | $28.16 | $90.58 | 800 | — | — |
| 2013-08-30 | $28.36 | $91.23 | 4,100 | — | — |
| 2013-08-29 | $28.40 | $91.36 | 2,400 | — | — |
| 2013-08-28 | $28.25 | $90.87 | 4,600 | — | — |
| 2013-08-27 | $28.00 | $90.07 | 23,400 | — | — |
| 2013-08-26 | $27.33 | $87.91 | 1,500 | — | — |
| 2013-08-23 | $27.22 | $87.56 | 1,300 | — | — |
| 2013-08-22 | $27.00 | $86.85 | 0 | — | — |
| 2013-08-21 | $27.00 | $86.85 | 800 | — | — |
| 2013-08-20 | $27.00 | $86.85 | 1,200 | — | — |
| 2013-08-19 | $27.25 | $87.66 | 3,400 | — | — |
| 2013-08-16 | $27.67 | $89.01 | 1,400 | — | — |
| 2013-08-15 | $27.66 | $88.98 | 3,300 | — | — |
| 2013-08-14 | $27.12 | $87.24 | 3,700 | — | — |
| 2013-08-13 | $27.03 | $86.95 | 4,600 | — | — |
| 2013-08-12 | $26.80 | $86.21 | 1,500 | — | — |
| 2013-08-09 | $26.71 | $85.92 | 8,400 | — | — |
| 2013-08-08 | $27.00 | $86.85 | 2,800 | — | — |
| 2013-08-07 | $27.54 | $88.59 | 2,500 | — | — |
| 2013-08-06 | $27.22 | $87.56 | 1,200 | — | — |
| 2013-08-05 | $27.48 | $88.40 | 6,400 | — | — |
| 2013-08-02 | $26.90 | $86.53 | 2,300 | — | — |
| 2013-08-01 | $27.13 | $87.27 | 500 | — | — |
| 2013-07-31 | $27.22 | $87.56 | 4,500 | — | — |
| 2013-07-30 | $26.83 | $86.31 | 10,200 | — | — |
| 2013-07-29 | $26.68 | $85.82 | 1,000 | — | — |
| 2013-07-26 | $26.40 | $84.92 | 500 | — | — |
| 2013-07-25 | $26.54 | $85.37 | 1,000 | — | — |
| 2013-07-24 | $26.07 | $83.86 | 1,600 | — | — |
| 2013-07-23 | $26.16 | $84.15 | 6,300 | — | — |
| 2013-07-22 | $26.04 | $83.76 | 1,800 | — | — |
| 2013-07-19 | $26.14 | $84.09 | 1,500 | — | — |
| 2013-07-18 | $26.15 | $84.12 | 100 | — | — |
| 2013-07-17 | $26.00 | $83.64 | 0 | — | — |
| 2013-07-16 | $26.00 | $83.64 | 3,300 | — | — |
| 2013-07-15 | $26.00 | $83.64 | 600 | — | — |
| 2013-07-12 | $25.98 | $83.57 | 7,300 | — | — |
| 2013-07-11 | $26.00 | $83.64 | 3,900 | — | — |
| 2013-07-10 | $25.64 | $82.48 | 500 | — | — |
| 2013-07-09 | $25.75 | $82.83 | 6,800 | — | — |
| 2013-07-08 | $25.70 | $82.67 | 1,000 | — | — |
| 2013-07-05 | $25.77 | $82.90 | 3,000 | — | — |
| 2013-07-03 | $25.92 | $83.38 | 100 | — | — |
| 2013-07-02 | $25.60 | $82.35 | 0 | — | — |
| 2013-07-01 | $25.60 | $82.35 | 1,200 | — | — |
| 2013-06-28 | $25.70 | $82.67 | 1,500 | — | — |
| 2013-06-27 | $25.54 | $82.16 | 100 | — | — |
| 2013-06-26 | $25.77 | $82.90 | 400 | — | — |
| 2013-06-25 | $25.79 | $82.96 | 4,900 | — | — |
| 2013-06-24 | $25.35 | $81.55 | 7,900 | — | — |
| 2013-06-21 | $25.38 | $81.64 | 2,500 | — | — |
| 2013-06-20 | $25.00 | $80.42 | 1,700 | — | — |
| 2013-06-19 | $25.15 | $80.90 | 400 | — | — |
| 2013-06-18 | $25.05 | $80.58 | 600 | — | — |
| 2013-06-17 | $25.05 | $80.58 | 200 | — | — |
| 2013-06-14 | $25.10 | $80.74 | 4,800 | — | — |
| 2013-06-13 | $24.85 | $79.94 | 2,400 | — | — |
| 2013-06-12 | $25.25 | $81.22 | 400 | — | — |
| 2013-06-11 | $25.39 | $80.87 | 1,500 | — | — |
| 2013-06-10 | $25.50 | $81.22 | 500 | — | — |
| 2013-06-07 | $24.81 | $79.02 | 4,400 | — | — |
| 2013-06-06 | $24.49 | $78.00 | 1,700 | — | — |
| 2013-06-05 | $24.50 | $78.03 | 9,800 | — | — |
| 2013-06-04 | $24.78 | $78.93 | 9,700 | — | — |
| 2013-06-03 | $25.12 | $80.01 | 3,400 | — | — |
| 2013-05-31 | $25.73 | $81.95 | 0 | — | — |
| 2013-05-30 | $25.73 | $81.95 | 300 | — | — |
| 2013-05-29 | $25.67 | $81.76 | 2,600 | — | — |
| 2013-05-28 | $25.60 | $81.54 | 13,500 | — | — |
| 2013-05-24 | $26.08 | $83.07 | 14,000 | — | — |
| 2013-05-23 | $25.53 | $81.32 | 3,300 | — | — |
| 2013-05-22 | $25.85 | $82.33 | 3,700 | — | — |
| 2013-05-21 | $25.47 | $81.12 | 16,500 | — | — |
| 2013-05-20 | $25.36 | $80.77 | 4,700 | — | — |
| 2013-05-17 | $25.75 | $82.02 | 1,300 | — | — |
| 2013-05-16 | $26.00 | $82.81 | 400 | — | — |
| 2013-05-15 | $26.00 | $82.81 | 2,600 | — | — |
| 2013-05-14 | $25.73 | $81.95 | 4,800 | — | — |
| 2013-05-13 | $25.55 | $81.38 | 900 | — | — |
| 2013-05-10 | $26.10 | $83.13 | 300 | — | — |
| 2013-05-09 | $26.19 | $83.42 | 1,800 | — | — |
| 2013-05-08 | $26.00 | $82.81 | 3,100 | — | — |
| 2013-05-07 | $25.75 | $82.02 | 3,000 | — | — |
| 2013-05-06 | $25.45 | $81.06 | 4,100 | — | — |
| 2013-05-03 | $24.95 | $79.47 | 5,000 | — | — |
| 2013-05-02 | $25.06 | $79.82 | 3,700 | — | — |
| 2013-05-01 | $25.25 | $80.42 | 800 | — | — |
| 2013-04-30 | $25.41 | $80.93 | 500 | — | — |
| 2013-04-29 | $25.03 | $79.72 | 2,500 | — | — |
| 2013-04-26 | $25.10 | $79.95 | 1,200 | — | — |
| 2013-04-25 | $25.26 | $80.46 | 1,300 | — | — |
| 2013-04-24 | $25.51 | $81.25 | 400 | — | — |
| 2013-04-23 | $25.85 | $82.33 | 6,000 | — | — |
| 2013-04-22 | $25.80 | $82.18 | 5,200 | — | — |
| 2013-04-19 | $25.05 | $79.79 | 2,000 | — | — |
| 2013-04-18 | $25.38 | $80.84 | 11,500 | — | — |
| 2013-04-17 | $25.21 | $80.30 | 8,200 | — | — |
| 2013-04-16 | $25.37 | $80.81 | 3,200 | — | — |
| 2013-04-15 | $25.08 | $79.88 | 2,000 | — | — |
| 2013-04-12 | $25.36 | $80.77 | 2,000 | — | — |
| 2013-04-11 | $25.57 | $81.44 | 1,100 | — | — |
| 2013-04-10 | $25.81 | $82.21 | 1,500 | — | — |
| 2013-04-09 | $25.62 | $81.60 | 2,700 | — | — |
| 2013-04-08 | $25.71 | $81.89 | 600 | — | — |
| 2013-04-05 | $25.65 | $81.70 | 1,000 | — | — |
| 2013-04-04 | $25.92 | $82.56 | 1,500 | — | — |
| 2013-04-03 | $25.62 | $81.60 | 1,600 | — | — |
| 2013-04-02 | $25.50 | $81.22 | 2,600 | — | — |
| 2013-04-01 | $25.58 | $81.47 | 5,100 | — | — |
| 2013-03-28 | $25.91 | $82.53 | 1,800 | — | — |
| 2013-03-27 | $26.00 | $82.81 | 2,400 | — | — |
| 2013-03-26 | $26.14 | $83.26 | 1,600 | — | — |
| 2013-03-25 | $25.95 | $82.65 | 100 | — | — |
| 2013-03-22 | $26.10 | $83.13 | 600 | — | — |
| 2013-03-21 | $26.00 | $82.81 | 500 | — | — |
| 2013-03-20 | $26.08 | $83.07 | 2,400 | — | — |
| 2013-03-19 | $26.50 | $84.41 | 100 | — | — |
| 2013-03-18 | $26.49 | $84.37 | 1,900 | — | — |
| 2013-03-15 | $26.50 | $84.41 | 1,200 | — | — |
| 2013-03-14 | $26.15 | $83.29 | 1,000 | — | — |
| 2013-03-13 | $25.81 | $81.41 | 3,000 | — | — |
| 2013-03-12 | $26.26 | $82.83 | 1,500 | — | — |
| 2013-03-11 | $25.71 | $81.10 | 2,100 | — | — |
| 2013-03-08 | $26.50 | $83.59 | 2,300 | — | — |
| 2013-03-07 | $26.48 | $83.52 | 2,500 | — | — |
| 2013-03-06 | $26.23 | $82.74 | 2,300 | — | — |
| 2013-03-05 | $26.05 | $82.17 | 1,100 | — | — |
| 2013-03-04 | $25.33 | $79.90 | 3,100 | — | — |
| 2013-03-01 | $25.98 | $81.95 | 3,100 | — | — |
| 2013-02-28 | $26.18 | $82.58 | 900 | — | — |
| 2013-02-27 | $26.08 | $82.26 | 1,700 | — | — |
| 2013-02-26 | $25.46 | $80.31 | 3,400 | — | — |
| 2013-02-25 | $26.29 | $82.93 | 700 | — | — |
| 2013-02-22 | $26.52 | $83.65 | 1,700 | — | — |
| 2013-02-21 | $26.59 | $83.87 | 1,500 | — | — |
| 2013-02-20 | $26.59 | $83.87 | 7,700 | — | — |
| 2013-02-19 | $25.40 | $80.12 | 2,300 | — | — |
| 2013-02-15 | $25.78 | $81.32 | 6,500 | — | — |
| 2013-02-14 | $26.25 | $82.80 | 6,400 | — | — |
| 2013-02-13 | $25.50 | $80.43 | 4,300 | — | — |
| 2013-02-12 | $25.95 | $81.85 | 4,300 | — | — |
| 2013-02-11 | $25.51 | $80.46 | 1,100 | — | — |
| 2013-02-08 | $25.58 | $80.69 | 1,900 | — | — |
| 2013-02-07 | $25.17 | $79.39 | 1,100 | — | — |
| 2013-02-06 | $25.11 | $79.20 | 3,100 | — | — |
| 2013-02-05 | $25.42 | $80.18 | 2,700 | — | — |
| 2013-02-04 | $25.73 | $81.16 | 3,800 | — | — |
| 2013-02-01 | $25.34 | $79.93 | 9,600 | — | — |
| 2013-01-31 | $25.08 | $79.11 | 1,300 | — | — |
| 2013-01-30 | $25.08 | $79.11 | 2,800 | — | — |
| 2013-01-29 | $25.32 | $79.87 | 2,800 | — | — |
| 2013-01-28 | $26.20 | $82.64 | 2,000 | — | — |
| 2013-01-25 | $26.10 | $82.33 | 1,200 | — | — |
| 2013-01-24 | $26.50 | $83.59 | 1,900 | — | — |
| 2013-01-23 | $26.02 | $82.07 | 2,100 | — | — |
| 2013-01-22 | $25.59 | $80.72 | 12,500 | — | — |
| 2013-01-18 | $25.99 | $81.98 | 1,800 | — | — |
| 2013-01-17 | $25.40 | $80.12 | 3,000 | — | — |
| 2013-01-16 | $26.20 | $82.64 | 7,400 | — | — |
| 2013-01-15 | $25.28 | $79.74 | 7,900 | — | — |
| 2013-01-14 | $25.52 | $80.50 | 5,100 | — | — |
| 2013-01-11 | $25.48 | $80.37 | 300 | — | — |
| 2013-01-10 | $25.16 | $79.36 | 2,800 | — | — |
| 2013-01-09 | $25.20 | $79.49 | 800 | — | — |
| 2013-01-08 | $25.38 | $80.05 | 1,500 | — | — |
| 2013-01-07 | $24.86 | $78.41 | 3,400 | — | — |
| 2013-01-04 | $24.91 | $78.57 | 3,900 | — | — |
| 2013-01-03 | $25.55 | $80.59 | 9,100 | — | — |
| 2013-01-02 | $25.65 | $80.91 | 6,000 | — | — |