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
- 1993-03-16 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 | $30.42 | $42.12 | 100,900 | — | — |
| 2013-12-30 | $30.67 | $42.46 | 82,500 | — | — |
| 2013-12-27 | $30.59 | $42.35 | 75,200 | — | — |
| 2013-12-26 | $30.39 | $42.07 | 86,900 | — | — |
| 2013-12-24 | $30.55 | $42.30 | 131,500 | — | — |
| 2013-12-23 | $30.33 | $41.99 | 95,800 | — | — |
| 2013-12-20 | $29.98 | $41.51 | 264,400 | — | — |
| 2013-12-19 | $29.23 | $40.47 | 92,300 | — | — |
| 2013-12-18 | $29.42 | $40.73 | 188,600 | — | — |
| 2013-12-17 | $28.69 | $39.72 | 70,100 | — | — |
| 2013-12-16 | $28.84 | $39.93 | 109,900 | — | — |
| 2013-12-13 | $28.50 | $39.46 | 53,900 | — | — |
| 2013-12-12 | $28.48 | $39.43 | 101,000 | — | — |
| 2013-12-11 | $28.25 | $39.11 | 110,400 | — | — |
| 2013-12-10 | $28.67 | $39.69 | 92,800 | — | — |
| 2013-12-09 | $28.84 | $39.93 | 258,400 | — | — |
| 2013-12-06 | $28.92 | $40.04 | 141,500 | — | — |
| 2013-12-05 | $28.58 | $39.57 | 256,500 | — | — |
| 2013-12-04 | $28.79 | $39.86 | 269,000 | — | — |
| 2013-12-03 | $29.39 | $40.69 | 150,700 | — | — |
| 2013-12-02 | $29.51 | $40.86 | 166,600 | — | — |
| 2013-11-29 | $30.90 | $42.78 | 170,000 | — | — |
| 2013-11-27 | $30.82 | $42.67 | 272,300 | — | — |
| 2013-11-26 | $30.46 | $42.17 | 466,100 | — | — |
| 2013-11-25 | $29.50 | $40.84 | 128,400 | — | — |
| 2013-11-22 | $30.08 | $41.65 | 70,200 | — | — |
| 2013-11-21 | $30.11 | $41.69 | 128,200 | — | — |
| 2013-11-20 | $28.90 | $40.01 | 152,700 | — | — |
| 2013-11-19 | $28.84 | $39.93 | 67,800 | — | — |
| 2013-11-18 | $28.75 | $39.80 | 127,400 | — | — |
| 2013-11-15 | $28.89 | $40.00 | 93,400 | — | — |
| 2013-11-14 | $28.57 | $39.55 | 216,000 | — | — |
| 2013-11-13 | $28.55 | $39.53 | 105,200 | — | — |
| 2013-11-12 | $27.96 | $38.71 | 153,600 | — | — |
| 2013-11-11 | $28.12 | $38.93 | 223,900 | — | — |
| 2013-11-08 | $27.94 | $38.68 | 87,800 | — | — |
| 2013-11-07 | $27.62 | $38.24 | 181,600 | — | — |
| 2013-11-06 | $27.93 | $38.67 | 144,000 | — | — |
| 2013-11-05 | $27.75 | $38.42 | 180,100 | — | — |
| 2013-11-04 | $27.74 | $38.41 | 174,400 | — | — |
| 2013-11-01 | $26.89 | $37.23 | 291,500 | — | — |
| 2013-10-31 | $26.64 | $36.88 | 391,600 | — | — |
| 2013-10-30 | $27.42 | $37.96 | 255,700 | — | — |
| 2013-10-29 | $27.53 | $38.11 | 186,700 | — | — |
| 2013-10-28 | $27.44 | $37.99 | 222,700 | — | — |
| 2013-10-25 | $27.63 | $38.25 | 196,400 | — | — |
| 2013-10-24 | $27.59 | $38.20 | 543,500 | — | — |
| 2013-10-23 | $27.28 | $37.77 | 404,700 | — | — |
| 2013-10-22 | $26.82 | $37.13 | 252,300 | — | — |
| 2013-10-21 | $26.30 | $36.41 | 309,600 | — | — |
| 2013-10-18 | $25.81 | $35.73 | 439,100 | — | — |
| 2013-10-17 | $25.50 | $35.30 | 482,100 | — | — |
| 2013-10-16 | $25.50 | $35.30 | 519,500 | — | — |
| 2013-10-15 | $24.40 | $33.78 | 1,059,900 | — | — |
| 2013-10-14 | $25.27 | $34.99 | 996,800 | — | — |
| 2013-10-11 | $26.37 | $36.51 | 1,416,300 | — | — |
| 2013-10-10 | $27.49 | $38.06 | 269,000 | — | — |
| 2013-10-09 | $26.76 | $37.05 | 268,300 | — | — |
| 2013-10-08 | $26.25 | $36.34 | 197,200 | — | — |
| 2013-10-07 | $26.66 | $36.77 | 232,000 | — | — |
| 2013-10-04 | $26.86 | $37.05 | 250,500 | — | — |
| 2013-10-03 | $26.83 | $37.01 | 210,900 | — | — |
| 2013-10-02 | $27.49 | $37.92 | 332,300 | — | — |
| 2013-10-01 | $28.40 | $39.17 | 161,200 | — | — |
| 2013-09-30 | $27.87 | $38.44 | 293,500 | — | — |
| 2013-09-27 | $27.91 | $38.50 | 181,100 | — | — |
| 2013-09-26 | $27.79 | $38.33 | 148,500 | — | — |
| 2013-09-25 | $27.55 | $38.00 | 227,400 | — | — |
| 2013-09-24 | $27.47 | $37.89 | 172,400 | — | — |
| 2013-09-23 | $26.92 | $37.13 | 233,700 | — | — |
| 2013-09-20 | $26.98 | $37.21 | 1,890,200 | — | — |
| 2013-09-19 | $26.75 | $36.90 | 352,900 | — | — |
| 2013-09-18 | $27.83 | $38.39 | 489,500 | — | — |
| 2013-09-17 | $26.80 | $36.96 | 268,600 | — | — |
| 2013-09-16 | $26.68 | $36.80 | 337,500 | — | — |
| 2013-09-13 | $27.17 | $37.48 | 249,600 | — | — |
| 2013-09-12 | $27.55 | $38.00 | 191,100 | — | — |
| 2013-09-11 | $28.04 | $38.68 | 168,200 | — | — |
| 2013-09-10 | $27.65 | $38.14 | 203,800 | — | — |
| 2013-09-09 | $27.97 | $38.58 | 127,300 | — | — |
| 2013-09-06 | $27.03 | $37.28 | 297,200 | — | — |
| 2013-09-05 | $26.43 | $36.45 | 255,400 | — | — |
| 2013-09-04 | $25.98 | $35.83 | 280,600 | — | — |
| 2013-09-03 | $25.73 | $35.49 | 252,500 | — | — |
| 2013-08-30 | $26.07 | $35.96 | 212,200 | — | — |
| 2013-08-29 | $26.58 | $36.66 | 226,500 | — | — |
| 2013-08-28 | $27.02 | $37.27 | 138,300 | — | — |
| 2013-08-27 | $26.68 | $36.80 | 201,700 | — | — |
| 2013-08-26 | $27.50 | $37.93 | 128,700 | — | — |
| 2013-08-23 | $27.64 | $38.12 | 155,700 | — | — |
| 2013-08-22 | $27.63 | $38.11 | 192,300 | — | — |
| 2013-08-21 | $26.98 | $37.21 | 189,000 | — | — |
| 2013-08-20 | $27.31 | $37.67 | 106,200 | — | — |
| 2013-08-19 | $26.91 | $37.12 | 302,000 | — | — |
| 2013-08-16 | $27.73 | $38.25 | 387,200 | — | — |
| 2013-08-15 | $27.54 | $37.99 | 197,900 | — | — |
| 2013-08-14 | $28.01 | $38.63 | 207,000 | — | — |
| 2013-08-13 | $29.04 | $40.05 | 93,900 | — | — |
| 2013-08-12 | $29.49 | $40.68 | 84,100 | — | — |
| 2013-08-09 | $29.13 | $40.18 | 127,900 | — | — |
| 2013-08-08 | $29.37 | $40.51 | 110,300 | — | — |
| 2013-08-07 | $28.82 | $39.75 | 204,900 | — | — |
| 2013-08-06 | $29.47 | $40.65 | 131,000 | — | — |
| 2013-08-05 | $30.38 | $41.90 | 158,700 | — | — |
| 2013-08-02 | $30.75 | $42.41 | 164,100 | — | — |
| 2013-08-01 | $30.43 | $41.97 | 172,700 | — | — |
| 2013-07-31 | $30.37 | $41.89 | 268,900 | — | — |
| 2013-07-30 | $29.79 | $41.09 | 205,800 | — | — |
| 2013-07-29 | $29.04 | $40.05 | 153,600 | — | — |
| 2013-07-26 | $29.28 | $40.39 | 337,300 | — | — |
| 2013-07-25 | $29.49 | $40.68 | 438,600 | — | — |
| 2013-07-24 | $30.29 | $41.78 | 257,100 | — | — |
| 2013-07-23 | $30.39 | $41.92 | 145,600 | — | — |
| 2013-07-22 | $30.20 | $41.65 | 230,100 | — | — |
| 2013-07-19 | $30.68 | $42.32 | 178,300 | — | — |
| 2013-07-18 | $30.50 | $42.07 | 124,700 | — | — |
| 2013-07-17 | $30.37 | $41.89 | 186,000 | — | — |
| 2013-07-16 | $30.20 | $41.65 | 337,100 | — | — |
| 2013-07-15 | $30.68 | $42.32 | 166,900 | — | — |
| 2013-07-12 | $30.72 | $42.37 | 193,100 | — | — |
| 2013-07-11 | $30.76 | $42.43 | 277,300 | — | — |
| 2013-07-10 | $30.01 | $41.39 | 237,500 | — | — |
| 2013-07-09 | $30.08 | $41.49 | 254,800 | — | — |
| 2013-07-08 | $29.04 | $40.05 | 209,000 | — | — |
| 2013-07-05 | $29.34 | $40.34 | 181,800 | — | — |
| 2013-07-03 | $29.06 | $39.96 | 90,600 | — | — |
| 2013-07-02 | $28.88 | $39.71 | 209,300 | — | — |
| 2013-07-01 | $29.01 | $39.89 | 171,400 | — | — |
| 2013-06-28 | $28.80 | $39.60 | 177,900 | — | — |
| 2013-06-27 | $29.14 | $40.07 | 300,900 | — | — |
| 2013-06-26 | $28.38 | $39.02 | 198,000 | — | — |
| 2013-06-25 | $28.20 | $38.78 | 464,300 | — | — |
| 2013-06-24 | $27.82 | $38.25 | 515,400 | — | — |
| 2013-06-21 | $28.23 | $38.82 | 1,214,000 | — | — |
| 2013-06-20 | $28.43 | $39.09 | 702,100 | — | — |
| 2013-06-19 | $30.54 | $41.99 | 297,300 | — | — |
| 2013-06-18 | $31.30 | $43.04 | 357,100 | — | — |
| 2013-06-17 | $31.34 | $43.09 | 349,800 | — | — |
| 2013-06-14 | $31.48 | $43.29 | 262,700 | — | — |
| 2013-06-13 | $31.84 | $43.78 | 150,600 | — | — |
| 2013-06-12 | $30.75 | $42.28 | 136,200 | — | — |
| 2013-06-11 | $30.91 | $42.50 | 119,900 | — | — |
| 2013-06-10 | $31.57 | $43.41 | 150,400 | — | — |
| 2013-06-07 | $31.42 | $43.20 | 206,400 | — | — |
| 2013-06-06 | $31.62 | $43.48 | 155,100 | — | — |
| 2013-06-05 | $30.87 | $42.45 | 257,900 | — | — |
| 2013-06-04 | $30.86 | $42.43 | 259,900 | — | — |
| 2013-06-03 | $31.10 | $42.76 | 306,700 | — | — |
| 2013-05-31 | $31.37 | $43.14 | 164,000 | — | — |
| 2013-05-30 | $31.54 | $43.37 | 163,800 | — | — |
| 2013-05-29 | $31.56 | $43.40 | 125,900 | — | — |
| 2013-05-28 | $32.06 | $44.08 | 132,500 | — | — |
| 2013-05-24 | $31.47 | $43.27 | 117,000 | — | — |
| 2013-05-23 | $31.24 | $42.96 | 181,500 | — | — |
| 2013-05-22 | $30.99 | $42.61 | 242,800 | — | — |
| 2013-05-21 | $31.81 | $43.74 | 167,300 | — | — |
| 2013-05-20 | $31.86 | $43.81 | 137,500 | — | — |
| 2013-05-17 | $32.29 | $44.40 | 216,100 | — | — |
| 2013-05-16 | $32.18 | $44.25 | 214,400 | — | — |
| 2013-05-15 | $32.37 | $44.51 | 130,700 | — | — |
| 2013-05-14 | $32.08 | $44.11 | 172,000 | — | — |
| 2013-05-13 | $31.72 | $43.62 | 142,900 | — | — |
| 2013-05-10 | $31.54 | $43.37 | 165,200 | — | — |
| 2013-05-09 | $31.26 | $42.98 | 174,100 | — | — |
| 2013-05-08 | $31.01 | $42.64 | 233,000 | — | — |
| 2013-05-07 | $30.75 | $42.28 | 159,700 | — | — |
| 2013-05-06 | $30.38 | $41.77 | 249,100 | — | — |
| 2013-05-03 | $30.32 | $41.69 | 385,200 | — | — |
| 2013-05-02 | $29.15 | $40.08 | 222,700 | — | — |
| 2013-05-01 | $28.51 | $39.20 | 476,700 | — | — |
| 2013-04-30 | $29.28 | $40.26 | 278,300 | — | — |
| 2013-04-29 | $29.85 | $41.05 | 381,400 | — | — |
| 2013-04-26 | $29.51 | $40.58 | 544,900 | — | — |
| 2013-04-25 | $30.18 | $41.50 | 645,400 | — | — |
| 2013-04-24 | $30.12 | $41.42 | 1,649,200 | — | — |
| 2013-04-23 | $31.86 | $43.81 | 335,400 | — | — |
| 2013-04-22 | $30.93 | $42.53 | 397,500 | — | — |
| 2013-04-19 | $30.82 | $42.38 | 193,800 | — | — |
| 2013-04-18 | $30.10 | $41.39 | 227,700 | — | — |
| 2013-04-17 | $30.71 | $42.23 | 253,900 | — | — |
| 2013-04-16 | $31.94 | $43.92 | 277,000 | — | — |
| 2013-04-15 | $31.40 | $43.18 | 304,000 | — | — |
| 2013-04-12 | $32.63 | $44.87 | 238,200 | — | — |
| 2013-04-11 | $33.06 | $45.46 | 198,100 | — | — |
| 2013-04-10 | $32.98 | $45.35 | 323,700 | — | — |
| 2013-04-09 | $32.95 | $45.31 | 326,900 | — | — |
| 2013-04-08 | $32.35 | $44.48 | 147,200 | — | — |
| 2013-04-05 | $31.82 | $43.63 | 166,600 | — | — |
| 2013-04-04 | $31.72 | $43.49 | 186,300 | — | — |
| 2013-04-03 | $31.49 | $43.18 | 506,000 | — | — |
| 2013-04-02 | $32.46 | $44.51 | 223,700 | — | — |
| 2013-04-01 | $32.35 | $44.36 | 360,000 | — | — |
| 2013-03-28 | $32.92 | $45.14 | 268,900 | — | — |
| 2013-03-27 | $33.13 | $45.43 | 289,400 | — | — |
| 2013-03-26 | $32.77 | $44.93 | 260,400 | — | — |
| 2013-03-25 | $32.14 | $44.07 | 226,000 | — | — |
| 2013-03-22 | $31.88 | $43.71 | 321,100 | — | — |
| 2013-03-21 | $31.47 | $43.15 | 354,000 | — | — |
| 2013-03-20 | $32.14 | $44.07 | 422,300 | — | — |
| 2013-03-19 | $30.95 | $42.44 | 228,400 | — | — |
| 2013-03-18 | $30.91 | $42.38 | 234,500 | — | — |
| 2013-03-15 | $30.72 | $42.12 | 576,300 | — | — |
| 2013-03-14 | $30.57 | $41.92 | 251,100 | — | — |
| 2013-03-13 | $30.79 | $42.22 | 449,400 | — | — |
| 2013-03-12 | $30.36 | $41.63 | 490,400 | — | — |
| 2013-03-11 | $30.32 | $41.57 | 431,400 | — | — |
| 2013-03-08 | $29.10 | $39.90 | 340,800 | — | — |
| 2013-03-07 | $28.13 | $38.57 | 197,200 | — | — |
| 2013-03-06 | $27.49 | $37.69 | 281,500 | — | — |
| 2013-03-05 | $27.51 | $37.72 | 437,200 | — | — |
| 2013-03-04 | $27.65 | $37.91 | 252,800 | — | — |
| 2013-03-01 | $27.94 | $38.31 | 255,600 | — | — |
| 2013-02-28 | $27.94 | $38.31 | 187,600 | — | — |
| 2013-02-27 | $27.79 | $38.10 | 263,000 | — | — |
| 2013-02-26 | $26.90 | $36.88 | 260,000 | — | — |
| 2013-02-25 | $26.87 | $36.84 | 373,200 | — | — |
| 2013-02-22 | $27.61 | $37.86 | 303,400 | — | — |
| 2013-02-21 | $27.69 | $37.97 | 361,200 | — | — |
| 2013-02-20 | $28.21 | $38.68 | 289,900 | — | — |
| 2013-02-19 | $28.54 | $39.13 | 434,400 | — | — |
| 2013-02-15 | $28.43 | $38.98 | 230,400 | — | — |
| 2013-02-14 | $28.66 | $39.30 | 229,100 | — | — |
| 2013-02-13 | $28.73 | $39.39 | 284,500 | — | — |
| 2013-02-12 | $28.71 | $39.37 | 176,300 | — | — |
| 2013-02-11 | $28.65 | $39.28 | 247,100 | — | — |
| 2013-02-08 | $28.67 | $39.31 | 450,400 | — | — |
| 2013-02-07 | $28.53 | $39.12 | 217,900 | — | — |
| 2013-02-06 | $29.15 | $39.97 | 219,600 | — | — |
| 2013-02-05 | $29.09 | $39.89 | 349,000 | — | — |
| 2013-02-04 | $29.29 | $40.16 | 268,800 | — | — |
| 2013-02-01 | $29.52 | $40.48 | 404,300 | — | — |
| 2013-01-31 | $28.91 | $39.64 | 612,700 | — | — |
| 2013-01-30 | $28.45 | $39.01 | 1,512,900 | — | — |
| 2013-01-29 | $28.45 | $39.01 | 500,400 | — | — |
| 2013-01-28 | $28.49 | $39.06 | 180,300 | — | — |
| 2013-01-25 | $28.39 | $38.93 | 269,300 | — | — |
| 2013-01-24 | $27.81 | $38.13 | 331,100 | — | — |
| 2013-01-23 | $28.52 | $39.11 | 698,700 | — | — |
| 2013-01-22 | $28.25 | $38.74 | 437,500 | — | — |
| 2013-01-18 | $27.93 | $38.30 | 400,900 | — | — |
| 2013-01-17 | $28.54 | $39.13 | 436,000 | — | — |
| 2013-01-16 | $27.51 | $37.72 | 247,400 | — | — |
| 2013-01-15 | $27.75 | $38.05 | 350,900 | — | — |
| 2013-01-14 | $27.80 | $38.12 | 309,500 | — | — |
| 2013-01-11 | $27.50 | $37.71 | 348,700 | — | — |
| 2013-01-10 | $27.23 | $37.34 | 184,700 | — | — |
| 2013-01-09 | $26.91 | $36.90 | 232,700 | — | — |
| 2013-01-08 | $26.83 | $36.79 | 212,200 | — | — |
| 2013-01-07 | $26.96 | $36.97 | 222,800 | — | — |
| 2013-01-04 | $27.13 | $37.20 | 358,700 | — | — |
| 2013-01-03 | $27.33 | $37.47 | 650,400 | — | — |
| 2013-01-02 | $26.91 | $36.90 | 463,200 | — | — |