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
- 2005-01-27 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 | $39.70 | $39.70 | 13,450 | — | — |
| 2013-12-30 | $40.10 | $40.10 | 33,820 | — | — |
| 2013-12-27 | $39.50 | $39.50 | 20,170 | — | — |
| 2013-12-26 | $40.00 | $40.00 | 21,040 | — | — |
| 2013-12-24 | $40.10 | $40.10 | 15,170 | — | — |
| 2013-12-23 | $39.90 | $39.90 | 41,290 | — | — |
| 2013-12-20 | $39.20 | $39.20 | 61,270 | — | — |
| 2013-12-19 | $40.10 | $40.10 | 373,460 | — | — |
| 2013-12-18 | $29.70 | $29.70 | 34,210 | — | — |
| 2013-12-17 | $29.70 | $29.70 | 30,050 | — | — |
| 2013-12-16 | $28.20 | $28.20 | 9,090 | — | — |
| 2013-12-13 | $27.60 | $27.60 | 10,230 | — | — |
| 2013-12-12 | $26.70 | $26.70 | 5,890 | — | — |
| 2013-12-11 | $26.20 | $26.20 | 3,870 | — | — |
| 2013-12-10 | $26.90 | $26.90 | 8,800 | — | — |
| 2013-12-09 | $27.00 | $27.00 | 9,050 | — | — |
| 2013-12-06 | $27.40 | $27.40 | 10,160 | — | — |
| 2013-12-05 | $28.00 | $28.00 | 6,070 | — | — |
| 2013-12-04 | $28.40 | $28.40 | 11,100 | — | — |
| 2013-12-03 | $28.20 | $28.20 | 55,030 | — | — |
| 2013-12-02 | $29.50 | $29.50 | 56,450 | — | — |
| 2013-11-29 | $29.20 | $29.20 | 6,260 | — | — |
| 2013-11-27 | $29.30 | $29.30 | 74,850 | — | — |
| 2013-11-26 | $30.00 | $30.00 | 65,330 | — | — |
| 2013-11-25 | $26.80 | $26.80 | 10,960 | — | — |
| 2013-11-22 | $26.20 | $26.20 | 6,910 | — | — |
| 2013-11-21 | $26.10 | $26.10 | 8,790 | — | — |
| 2013-11-20 | $26.10 | $26.10 | 6,000 | — | — |
| 2013-11-19 | $26.60 | $26.60 | 9,730 | — | — |
| 2013-11-18 | $26.00 | $26.00 | 23,600 | — | — |
| 2013-11-15 | $24.80 | $24.80 | 14,450 | — | — |
| 2013-11-14 | $25.00 | $25.00 | 10,620 | — | — |
| 2013-11-13 | $25.00 | $25.00 | 11,630 | — | — |
| 2013-11-12 | $24.30 | $24.30 | 16,210 | — | — |
| 2013-11-11 | $25.10 | $25.10 | 11,890 | — | — |
| 2013-11-08 | $24.70 | $24.70 | 7,810 | — | — |
| 2013-11-07 | $23.80 | $23.80 | 15,920 | — | — |
| 2013-11-06 | $24.60 | $24.60 | 11,080 | — | — |
| 2013-11-05 | $25.30 | $25.30 | 14,750 | — | — |
| 2013-11-04 | $25.50 | $25.50 | 20,110 | — | — |
| 2013-11-01 | $25.40 | $25.40 | 26,570 | — | — |
| 2013-10-31 | $24.50 | $24.50 | 25,590 | — | — |
| 2013-10-30 | $24.30 | $24.30 | 31,700 | — | — |
| 2013-10-29 | $26.00 | $26.00 | 22,100 | — | — |
| 2013-10-28 | $25.20 | $25.20 | 21,020 | — | — |
| 2013-10-25 | $25.60 | $25.60 | 13,570 | — | — |
| 2013-10-24 | $26.50 | $26.50 | 28,330 | — | — |
| 2013-10-23 | $26.40 | $26.40 | 37,230 | — | — |
| 2013-10-22 | $26.50 | $26.50 | 91,000 | — | — |
| 2013-10-21 | $26.50 | $26.50 | 92,730 | — | — |
| 2013-10-18 | $28.70 | $28.70 | 435,480 | — | — |
| 2013-10-17 | $38.00 | $38.00 | 328,900 | — | — |
| 2013-10-16 | $45.70 | $45.70 | 92,840 | — | — |
| 2013-10-15 | $45.10 | $45.10 | 84,400 | — | — |
| 2013-10-14 | $43.20 | $43.20 | 107,160 | — | — |
| 2013-10-11 | $46.10 | $46.10 | 74,110 | — | — |
| 2013-10-10 | $47.80 | $47.80 | 55,360 | — | — |
| 2013-10-09 | $47.20 | $47.20 | 131,500 | — | — |
| 2013-10-08 | $50.70 | $50.70 | 177,190 | — | — |
| 2013-10-07 | $50.70 | $50.70 | 230,800 | — | — |
| 2013-10-04 | $47.80 | $47.80 | 74,700 | — | — |
| 2013-10-03 | $46.70 | $46.70 | 111,900 | — | — |
| 2013-10-02 | $51.50 | $51.50 | 150,230 | — | — |
| 2013-10-01 | $53.80 | $53.80 | 276,130 | — | — |
| 2013-09-30 | $41.10 | $41.10 | 28,000 | — | — |
| 2013-09-27 | $42.00 | $42.00 | 54,680 | — | — |
| 2013-09-26 | $41.40 | $41.40 | 42,870 | — | — |
| 2013-09-25 | $41.40 | $41.40 | 31,380 | — | — |
| 2013-09-24 | $40.50 | $40.50 | 20,660 | — | — |
| 2013-09-23 | $40.30 | $40.30 | 35,650 | — | — |
| 2013-09-20 | $41.10 | $41.10 | 30,140 | — | — |
| 2013-09-19 | $42.50 | $42.50 | 31,340 | — | — |
| 2013-09-18 | $40.50 | $40.50 | 35,210 | — | — |
| 2013-09-17 | $40.40 | $40.40 | 87,530 | — | — |
| 2013-09-16 | $39.60 | $39.60 | 27,850 | — | — |
| 2013-09-13 | $39.00 | $39.00 | 52,050 | — | — |
| 2013-09-12 | $40.40 | $40.40 | 78,560 | — | — |
| 2013-09-11 | $37.90 | $37.90 | 12,150 | — | — |
| 2013-09-10 | $37.50 | $37.50 | 26,600 | — | — |
| 2013-09-09 | $37.90 | $37.90 | 20,260 | — | — |
| 2013-09-06 | $37.90 | $37.90 | 30,130 | — | — |
| 2013-09-05 | $36.70 | $36.70 | 13,780 | — | — |
| 2013-09-04 | $35.80 | $35.80 | 23,360 | — | — |
| 2013-09-03 | $36.00 | $36.00 | 6,350 | — | — |
| 2013-08-30 | $36.20 | $36.20 | 7,760 | — | — |
| 2013-08-29 | $36.50 | $36.50 | 7,780 | — | — |
| 2013-08-28 | $36.10 | $36.10 | 33,240 | — | — |
| 2013-08-27 | $34.70 | $34.70 | 11,090 | — | — |
| 2013-08-26 | $35.60 | $35.60 | 28,940 | — | — |
| 2013-08-23 | $34.30 | $34.30 | 7,540 | — | — |
| 2013-08-22 | $34.40 | $34.40 | 7,050 | — | — |
| 2013-08-21 | $32.80 | $32.80 | 9,040 | — | — |
| 2013-08-20 | $33.30 | $33.30 | 3,090 | — | — |
| 2013-08-19 | $33.30 | $33.30 | 7,220 | — | — |
| 2013-08-16 | $34.30 | $34.30 | 9,390 | — | — |
| 2013-08-15 | $34.50 | $34.50 | 39,950 | — | — |
| 2013-08-14 | $32.80 | $32.80 | 15,310 | — | — |
| 2013-08-13 | $34.00 | $34.00 | 19,310 | — | — |
| 2013-08-12 | $34.50 | $34.50 | 7,550 | — | — |
| 2013-08-09 | $34.60 | $34.60 | 9,730 | — | — |
| 2013-08-08 | $35.00 | $35.00 | 8,230 | — | — |
| 2013-08-07 | $35.20 | $35.20 | 11,640 | — | — |
| 2013-08-06 | $36.00 | $36.00 | 9,830 | — | — |
| 2013-08-05 | $36.70 | $36.70 | 16,340 | — | — |
| 2013-08-02 | $36.80 | $36.80 | 10,140 | — | — |
| 2013-08-01 | $37.60 | $37.60 | 11,710 | — | — |
| 2013-07-31 | $37.70 | $37.70 | 10,400 | — | — |
| 2013-07-30 | $37.20 | $37.20 | 23,710 | — | — |
| 2013-07-29 | $36.90 | $36.90 | 39,250 | — | — |
| 2013-07-26 | $35.20 | $35.20 | 4,210 | — | — |
| 2013-07-25 | $35.60 | $35.60 | 8,290 | — | — |
| 2013-07-24 | $35.70 | $35.70 | 18,000 | — | — |
| 2013-07-23 | $35.10 | $35.10 | 10,820 | — | — |
| 2013-07-22 | $34.40 | $34.40 | 24,720 | — | — |
| 2013-07-19 | $34.50 | $34.50 | 69,860 | — | — |
| 2013-07-18 | $34.20 | $34.20 | 42,210 | — | — |
| 2013-07-17 | $37.20 | $37.20 | 11,020 | — | — |
| 2013-07-16 | $35.90 | $35.90 | 10,810 | — | — |
| 2013-07-15 | $35.20 | $35.20 | 26,770 | — | — |
| 2013-07-12 | $33.80 | $33.80 | 63,700 | — | — |
| 2013-07-11 | $36.60 | $36.60 | 16,100 | — | — |
| 2013-07-10 | $38.10 | $38.10 | 6,080 | — | — |
| 2013-07-09 | $38.30 | $38.30 | 4,520 | — | — |
| 2013-07-08 | $38.70 | $38.70 | 2,660 | — | — |
| 2013-07-05 | $38.60 | $38.60 | 3,150 | — | — |
| 2013-07-03 | $38.10 | $38.10 | 3,950 | — | — |
| 2013-07-02 | $38.60 | $38.60 | 5,190 | — | — |
| 2013-07-01 | $38.10 | $38.10 | 28,090 | — | — |
| 2013-06-28 | $38.70 | $38.70 | 18,820 | — | — |
| 2013-06-27 | $38.40 | $38.40 | 8,010 | — | — |
| 2013-06-26 | $38.20 | $38.20 | 9,870 | — | — |
| 2013-06-25 | $37.70 | $37.70 | 8,640 | — | — |
| 2013-06-24 | $36.30 | $36.30 | 19,600 | — | — |
| 2013-06-21 | $37.70 | $37.70 | 37,700 | — | — |
| 2013-06-20 | $39.10 | $39.10 | 16,890 | — | — |
| 2013-06-19 | $39.40 | $39.40 | 29,200 | — | — |
| 2013-06-18 | $38.40 | $38.40 | 63,040 | — | — |
| 2013-06-17 | $37.20 | $37.20 | 47,540 | — | — |
| 2013-06-14 | $34.30 | $34.30 | 13,610 | — | — |
| 2013-06-13 | $33.70 | $33.70 | 11,700 | — | — |
| 2013-06-12 | $34.70 | $34.70 | 12,350 | — | — |
| 2013-06-11 | $35.80 | $35.80 | 13,320 | — | — |
| 2013-06-10 | $35.40 | $35.40 | 25,480 | — | — |
| 2013-06-07 | $34.00 | $34.00 | 5,190 | — | — |
| 2013-06-06 | $33.70 | $33.70 | 5,350 | — | — |
| 2013-06-05 | $33.00 | $33.00 | 12,300 | — | — |
| 2013-06-04 | $33.00 | $33.00 | 12,010 | — | — |
| 2013-06-03 | $33.60 | $33.60 | 12,830 | — | — |
| 2013-05-31 | $32.50 | $32.50 | 14,340 | — | — |
| 2013-05-30 | $34.40 | $34.40 | 27,820 | — | — |
| 2013-05-29 | $33.50 | $33.50 | 26,390 | — | — |
| 2013-05-28 | $31.60 | $31.60 | 10,010 | — | — |
| 2013-05-24 | $32.00 | $32.00 | 8,640 | — | — |
| 2013-05-23 | $30.80 | $30.80 | 23,730 | — | — |
| 2013-05-22 | $30.00 | $30.00 | 9,720 | — | — |
| 2013-05-21 | $29.70 | $29.70 | 12,930 | — | — |
| 2013-05-20 | $30.00 | $30.00 | 30,110 | — | — |
| 2013-05-17 | $28.30 | $28.30 | 8,720 | — | — |
| 2013-05-16 | $27.90 | $27.90 | 12,760 | — | — |
| 2013-05-15 | $28.50 | $28.50 | 13,830 | — | — |
| 2013-05-14 | $28.20 | $28.20 | 20,170 | — | — |
| 2013-05-13 | $28.90 | $28.90 | 21,140 | — | — |
| 2013-05-10 | $28.20 | $28.20 | 9,510 | — | — |
| 2013-05-09 | $27.30 | $27.30 | 18,040 | — | — |
| 2013-05-08 | $28.20 | $28.20 | 6,930 | — | — |
| 2013-05-07 | $27.40 | $27.40 | 8,870 | — | — |
| 2013-05-06 | $27.10 | $27.10 | 10,030 | — | — |
| 2013-05-03 | $27.70 | $27.70 | 32,080 | — | — |
| 2013-05-02 | $25.70 | $25.70 | 33,400 | — | — |
| 2013-05-01 | $23.50 | $23.50 | 8,090 | — | — |
| 2013-04-30 | $22.70 | $22.70 | 2,170 | — | — |
| 2013-04-29 | $22.70 | $22.70 | 69,430 | — | — |
| 2013-04-26 | $21.70 | $21.70 | 3,400 | — | — |
| 2013-04-25 | $21.80 | $21.80 | 3,670 | — | — |
| 2013-04-24 | $22.00 | $22.00 | 2,940 | — | — |
| 2013-04-23 | $22.40 | $22.40 | 3,820 | — | — |
| 2013-04-22 | $22.80 | $22.80 | 3,250 | — | — |
| 2013-04-19 | $22.50 | $22.50 | 3,410 | — | — |
| 2013-04-18 | $22.70 | $22.70 | 8,020 | — | — |
| 2013-04-17 | $22.50 | $22.50 | 3,200 | — | — |
| 2013-04-16 | $22.80 | $22.80 | 3,160 | — | — |
| 2013-04-15 | $22.60 | $22.60 | 4,820 | — | — |
| 2013-04-12 | $23.50 | $23.50 | 2,150 | — | — |
| 2013-04-11 | $23.80 | $23.80 | 3,480 | — | — |
| 2013-04-10 | $23.30 | $23.30 | 10,530 | — | — |
| 2013-04-09 | $22.30 | $22.30 | 2,770 | — | — |
| 2013-04-08 | $22.40 | $22.40 | 3,260 | — | — |
| 2013-04-05 | $22.60 | $22.60 | 3,220 | — | — |
| 2013-04-04 | $22.70 | $22.70 | 19,470 | — | — |
| 2013-04-03 | $22.60 | $22.60 | 5,080 | — | — |
| 2013-04-02 | $22.90 | $22.90 | 6,080 | — | — |
| 2013-04-01 | $23.80 | $23.80 | 4,110 | — | — |
| 2013-03-28 | $22.90 | $22.90 | 4,980 | — | — |
| 2013-03-27 | $23.50 | $23.50 | 11,600 | — | — |
| 2013-03-26 | $22.80 | $22.80 | 20,570 | — | — |
| 2013-03-25 | $21.90 | $21.90 | 7,780 | — | — |
| 2013-03-22 | $21.20 | $21.20 | 2,790 | — | — |
| 2013-03-21 | $20.80 | $20.80 | 4,910 | — | — |
| 2013-03-20 | $20.50 | $20.50 | 4,010 | — | — |
| 2013-03-19 | $19.90 | $19.90 | 9,610 | — | — |
| 2013-03-18 | $20.30 | $20.30 | 5,060 | — | — |
| 2013-03-15 | $21.00 | $21.00 | 3,990 | — | — |
| 2013-03-14 | $20.90 | $20.90 | 6,080 | — | — |
| 2013-03-13 | $21.30 | $21.30 | 12,600 | — | — |
| 2013-03-12 | $21.20 | $21.20 | 5,180 | — | — |
| 2013-03-11 | $21.30 | $21.30 | 6,260 | — | — |
| 2013-03-08 | $21.80 | $21.80 | 7,020 | — | — |
| 2013-03-07 | $22.30 | $22.30 | 8,260 | — | — |
| 2013-03-06 | $22.40 | $22.40 | 7,890 | — | — |
| 2013-03-05 | $21.60 | $21.60 | 9,130 | — | — |
| 2013-03-04 | $21.50 | $21.50 | 8,910 | — | — |
| 2013-03-01 | $21.20 | $21.20 | 18,420 | — | — |
| 2013-02-28 | $21.50 | $21.50 | 13,680 | — | — |
| 2013-02-27 | $20.10 | $20.10 | 5,870 | — | — |
| 2013-02-26 | $20.00 | $20.00 | 13,180 | — | — |
| 2013-02-25 | $20.10 | $20.10 | 43,360 | — | — |
| 2013-02-22 | $21.30 | $21.30 | 262,290 | — | — |
| 2013-02-21 | $18.00 | $18.00 | 9,490 | — | — |
| 2013-02-20 | $17.60 | $17.60 | 6,560 | — | — |
| 2013-02-19 | $17.60 | $17.60 | 10,110 | — | — |
| 2013-02-15 | $16.70 | $16.70 | 5,730 | — | — |
| 2013-02-14 | $16.00 | $16.00 | 2,390 | — | — |
| 2013-02-13 | $16.10 | $16.10 | 3,980 | — | — |
| 2013-02-12 | $16.10 | $16.10 | 3,230 | — | — |
| 2013-02-11 | $15.80 | $15.80 | 4,400 | — | — |
| 2013-02-08 | $15.30 | $15.30 | 970 | — | — |
| 2013-02-07 | $15.40 | $15.40 | 3,470 | — | — |
| 2013-02-06 | $15.60 | $15.60 | 7,070 | — | — |
| 2013-02-05 | $16.10 | $16.10 | 3,640 | — | — |
| 2013-02-04 | $15.50 | $15.50 | 10,550 | — | — |
| 2013-02-01 | $16.10 | $16.10 | 28,720 | — | — |
| 2013-01-31 | $13.70 | $13.70 | 1,990 | — | — |
| 2013-01-30 | $13.90 | $13.90 | 3,250 | — | — |
| 2013-01-29 | $14.00 | $14.00 | 3,380 | — | — |
| 2013-01-28 | $14.10 | $14.10 | 2,260 | — | — |
| 2013-01-25 | $13.60 | $13.60 | 1,610 | — | — |
| 2013-01-24 | $14.00 | $14.00 | 2,970 | — | — |
| 2013-01-23 | $14.20 | $14.20 | 2,880 | — | — |
| 2013-01-22 | $14.20 | $14.20 | 2,500 | — | — |
| 2013-01-18 | $14.60 | $14.60 | 3,220 | — | — |
| 2013-01-17 | $14.50 | $14.50 | 12,660 | — | — |
| 2013-01-16 | $14.00 | $14.00 | 1,720 | — | — |
| 2013-01-15 | $14.00 | $14.00 | 2,800 | — | — |
| 2013-01-14 | $14.40 | $14.40 | 6,370 | — | — |
| 2013-01-11 | $14.40 | $14.40 | 9,110 | — | — |
| 2013-01-10 | $14.80 | $14.80 | 9,090 | — | — |
| 2013-01-09 | $14.00 | $14.00 | 11,720 | — | — |
| 2013-01-08 | $13.50 | $13.50 | 7,090 | — | — |
| 2013-01-07 | $13.50 | $13.50 | 12,240 | — | — |
| 2013-01-04 | $12.90 | $12.90 | 5,050 | — | — |
| 2013-01-03 | $12.30 | $12.30 | 3,110 | — | — |
| 2013-01-02 | $12.60 | $12.60 | 12,790 | — | — |