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
- 2000-07-14 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 | $34.02 | $58.38 | 55,300 | — | — |
| 2013-12-30 | $32.48 | $55.73 | 17,029 | — | — |
| 2013-12-27 | $32.69 | $56.09 | 28,029 | — | — |
| 2013-12-26 | $32.34 | $55.49 | 24,029 | — | — |
| 2013-12-24 | $32.20 | $55.25 | 15,800 | — | — |
| 2013-12-23 | $31.99 | $54.89 | 36,557 | — | — |
| 2013-12-20 | $30.73 | $52.73 | 156,586 | — | — |
| 2013-12-19 | $28.49 | $48.89 | 25,986 | — | — |
| 2013-12-18 | $28.07 | $48.17 | 21,300 | — | — |
| 2013-12-17 | $27.79 | $47.69 | 28,529 | — | — |
| 2013-12-16 | $28.63 | $49.13 | 42,757 | — | — |
| 2013-12-13 | $29.33 | $50.33 | 27,943 | — | — |
| 2013-12-12 | $29.68 | $50.93 | 23,243 | — | — |
| 2013-12-11 | $29.26 | $50.21 | 40,714 | — | — |
| 2013-12-10 | $29.96 | $51.41 | 28,886 | — | — |
| 2013-12-09 | $29.54 | $50.69 | 36,914 | — | — |
| 2013-12-06 | $30.31 | $52.01 | 23,086 | — | — |
| 2013-12-05 | $30.52 | $52.37 | 38,571 | — | — |
| 2013-12-04 | $31.92 | $54.77 | 33,871 | — | — |
| 2013-12-03 | $32.27 | $55.37 | 34,329 | — | — |
| 2013-12-02 | $33.11 | $56.81 | 55,543 | — | — |
| 2013-11-29 | $32.06 | $55.01 | 39,314 | — | — |
| 2013-11-27 | $31.64 | $54.29 | 62,300 | — | — |
| 2013-11-26 | $30.03 | $51.53 | 60,214 | — | — |
| 2013-11-25 | $28.84 | $49.49 | 115,614 | — | — |
| 2013-11-22 | $25.90 | $44.44 | 19,914 | — | — |
| 2013-11-21 | $25.69 | $44.08 | 81,100 | — | — |
| 2013-11-20 | $25.55 | $43.84 | 17,014 | — | — |
| 2013-11-19 | $25.90 | $44.44 | 16,300 | — | — |
| 2013-11-18 | $25.83 | $44.32 | 30,757 | — | — |
| 2013-11-15 | $26.25 | $45.04 | 27,414 | — | — |
| 2013-11-14 | $26.39 | $45.28 | 40,871 | — | — |
| 2013-11-13 | $27.30 | $46.84 | 25,286 | — | — |
| 2013-11-12 | $27.23 | $46.72 | 21,300 | — | — |
| 2013-11-11 | $27.58 | $47.33 | 13,786 | — | — |
| 2013-11-08 | $26.95 | $46.24 | 74,414 | — | — |
| 2013-11-07 | $24.50 | $42.04 | 91,314 | — | — |
| 2013-11-06 | $26.04 | $44.68 | 48,000 | — | — |
| 2013-11-05 | $27.16 | $46.60 | 126,071 | — | — |
| 2013-11-04 | $26.67 | $45.76 | 41,771 | — | — |
| 2013-11-01 | $25.62 | $43.96 | 35,600 | — | — |
| 2013-10-31 | $25.62 | $43.96 | 55,743 | — | — |
| 2013-10-30 | $26.81 | $46.00 | 141,343 | — | — |
| 2013-10-29 | $26.46 | $45.40 | 68,300 | — | — |
| 2013-10-28 | $26.46 | $45.40 | 81,400 | — | — |
| 2013-10-25 | $26.81 | $46.00 | 60,057 | — | — |
| 2013-10-24 | $25.76 | $44.20 | 32,757 | — | — |
| 2013-10-23 | $25.55 | $43.84 | 75,257 | — | — |
| 2013-10-22 | $26.39 | $45.28 | 450,486 | — | — |
| 2013-10-21 | $22.75 | $39.04 | 31,786 | — | — |
| 2013-10-18 | $21.91 | $37.60 | 45,157 | — | — |
| 2013-10-17 | $23.31 | $40.00 | 121,629 | — | — |
| 2013-10-16 | $19.95 | $34.23 | 25,814 | — | — |
| 2013-10-15 | $19.88 | $34.11 | 21,614 | — | — |
| 2013-10-14 | $20.09 | $34.47 | 18,371 | — | — |
| 2013-10-11 | $19.46 | $33.39 | 24,771 | — | — |
| 2013-10-10 | $19.04 | $32.67 | 16,029 | — | — |
| 2013-10-09 | $18.55 | $31.83 | 22,200 | — | — |
| 2013-10-08 | $18.27 | $31.35 | 32,286 | — | — |
| 2013-10-07 | $18.34 | $31.47 | 21,929 | — | — |
| 2013-10-04 | $19.04 | $32.67 | 22,286 | — | — |
| 2013-10-03 | $19.32 | $33.15 | 28,586 | — | — |
| 2013-10-02 | $20.16 | $34.59 | 54,371 | — | — |
| 2013-10-01 | $20.93 | $35.91 | 77,814 | — | — |
| 2013-09-30 | $19.04 | $32.67 | 27,757 | — | — |
| 2013-09-27 | $18.34 | $31.47 | 39,529 | — | — |
| 2013-09-26 | $17.99 | $30.87 | 17,600 | — | — |
| 2013-09-25 | $18.48 | $31.71 | 44,800 | — | — |
| 2013-09-24 | $18.13 | $31.11 | 10,057 | — | — |
| 2013-09-23 | $17.99 | $30.87 | 13,014 | — | — |
| 2013-09-20 | $18.34 | $31.47 | 12,000 | — | — |
| 2013-09-19 | $18.41 | $31.59 | 8,014 | — | — |
| 2013-09-18 | $18.48 | $31.71 | 11,314 | — | — |
| 2013-09-17 | $18.41 | $31.59 | 7,100 | — | — |
| 2013-09-16 | $18.48 | $31.71 | 15,471 | — | — |
| 2013-09-13 | $18.55 | $31.83 | 15,243 | — | — |
| 2013-09-12 | $18.90 | $32.43 | 23,629 | — | — |
| 2013-09-11 | $18.76 | $32.19 | 22,529 | — | — |
| 2013-09-10 | $18.90 | $32.43 | 33,843 | — | — |
| 2013-09-09 | $18.69 | $32.07 | 18,786 | — | — |
| 2013-09-06 | $18.55 | $31.83 | 17,814 | — | — |
| 2013-09-05 | $18.41 | $31.59 | 44,600 | — | — |
| 2013-09-04 | $17.57 | $30.15 | 13,543 | — | — |
| 2013-09-03 | $18.20 | $31.23 | 19,057 | — | — |
| 2013-08-30 | $18.41 | $31.59 | 19,543 | — | — |
| 2013-08-29 | $18.90 | $32.43 | 20,843 | — | — |
| 2013-08-28 | $17.57 | $30.15 | 23,214 | — | — |
| 2013-08-27 | $17.99 | $30.87 | 19,657 | — | — |
| 2013-08-26 | $18.83 | $32.31 | 16,857 | — | — |
| 2013-08-23 | $19.18 | $32.91 | 20,943 | — | — |
| 2013-08-22 | $19.67 | $33.75 | 31,857 | — | — |
| 2013-08-21 | $18.69 | $32.07 | 39,843 | — | — |
| 2013-08-20 | $19.25 | $33.03 | 59,114 | — | — |
| 2013-08-19 | $20.23 | $34.71 | 187,014 | — | — |
| 2013-08-16 | $21.77 | $37.36 | 729,014 | — | — |
| 2013-08-15 | $16.03 | $27.51 | 23,886 | — | — |
| 2013-08-14 | $15.96 | $27.39 | 20,186 | — | — |
| 2013-08-13 | $16.17 | $27.75 | 35,300 | — | — |
| 2013-08-12 | $15.61 | $26.79 | 21,543 | — | — |
| 2013-08-09 | $15.61 | $26.79 | 38,714 | — | — |
| 2013-08-08 | $16.31 | $27.99 | 36,300 | — | — |
| 2013-08-07 | $16.31 | $27.99 | 16,614 | — | — |
| 2013-08-06 | $16.52 | $28.35 | 23,843 | — | — |
| 2013-08-05 | $15.89 | $27.27 | 12,371 | — | — |
| 2013-08-02 | $16.24 | $27.87 | 16,114 | — | — |
| 2013-08-01 | $16.59 | $28.47 | 21,329 | — | — |
| 2013-07-31 | $16.94 | $29.07 | 33,171 | — | — |
| 2013-07-30 | $18.20 | $31.23 | 38,671 | — | — |
| 2013-07-29 | $18.34 | $31.47 | 63,357 | — | — |
| 2013-07-26 | $17.64 | $30.27 | 37,843 | — | — |
| 2013-07-25 | $17.08 | $29.31 | 17,014 | — | — |
| 2013-07-24 | $16.94 | $29.07 | 23,000 | — | — |
| 2013-07-23 | $16.31 | $27.99 | 24,343 | — | — |
| 2013-07-22 | $15.82 | $27.15 | 13,100 | — | — |
| 2013-07-19 | $15.96 | $27.39 | 32,829 | — | — |
| 2013-07-18 | $16.59 | $28.47 | 13,714 | — | — |
| 2013-07-17 | $16.52 | $28.35 | 15,600 | — | — |
| 2013-07-16 | $16.59 | $28.47 | 92,886 | — | — |
| 2013-07-15 | $16.38 | $28.11 | 19,357 | — | — |
| 2013-07-12 | $16.87 | $28.95 | 24,457 | — | — |
| 2013-07-11 | $16.59 | $28.47 | 27,000 | — | — |
| 2013-07-10 | $16.17 | $27.75 | 36,743 | — | — |
| 2013-07-09 | $15.47 | $26.55 | 31,914 | — | — |
| 2013-07-08 | $15.54 | $26.67 | 26,386 | — | — |
| 2013-07-05 | $15.61 | $26.79 | 47,071 | — | — |
| 2013-07-03 | $15.75 | $27.03 | 23,843 | — | — |
| 2013-07-02 | $15.75 | $27.03 | 21,486 | — | — |
| 2013-07-01 | $15.40 | $26.43 | 25,843 | — | — |
| 2013-06-28 | $15.47 | $26.55 | 802,600 | — | — |
| 2013-06-27 | $15.75 | $27.03 | 39,043 | — | — |
| 2013-06-26 | $16.10 | $27.63 | 21,171 | — | — |
| 2013-06-25 | $16.03 | $27.51 | 25,700 | — | — |
| 2013-06-24 | $16.03 | $27.51 | 63,714 | — | — |
| 2013-06-21 | $16.80 | $28.83 | 72,471 | — | — |
| 2013-06-20 | $15.96 | $27.39 | 43,200 | — | — |
| 2013-06-19 | $16.59 | $28.47 | 47,657 | — | — |
| 2013-06-18 | $16.66 | $28.59 | 50,857 | — | — |
| 2013-06-17 | $16.59 | $28.47 | 81,643 | — | — |
| 2013-06-14 | $16.66 | $28.59 | 35,271 | — | — |
| 2013-06-13 | $16.73 | $28.71 | 31,857 | — | — |
| 2013-06-12 | $17.22 | $29.55 | 46,343 | — | — |
| 2013-06-11 | $17.50 | $30.03 | 33,200 | — | — |
| 2013-06-10 | $17.64 | $30.27 | 27,529 | — | — |
| 2013-06-07 | $17.22 | $29.55 | 34,586 | — | — |
| 2013-06-06 | $17.71 | $30.39 | 36,643 | — | — |
| 2013-06-05 | $16.87 | $28.95 | 94,600 | — | — |
| 2013-06-04 | $17.36 | $29.79 | 59,029 | — | — |
| 2013-06-03 | $18.06 | $30.99 | 101,229 | — | — |
| 2013-05-31 | $18.69 | $32.07 | 64,300 | — | — |
| 2013-05-30 | $19.25 | $33.03 | 60,886 | — | — |
| 2013-05-29 | $19.25 | $33.03 | 63,600 | — | — |
| 2013-05-28 | $19.81 | $33.99 | 40,171 | — | — |
| 2013-05-24 | $19.74 | $33.87 | 23,229 | — | — |
| 2013-05-23 | $20.02 | $34.35 | 61,229 | — | — |
| 2013-05-22 | $20.16 | $34.59 | 58,571 | — | — |
| 2013-05-21 | $21.56 | $37.00 | 49,871 | — | — |
| 2013-05-20 | $21.07 | $36.15 | 75,000 | — | — |
| 2013-05-17 | $20.23 | $34.71 | 79,514 | — | — |
| 2013-05-16 | $19.60 | $33.63 | 58,029 | — | — |
| 2013-05-15 | $19.39 | $33.27 | 71,400 | — | — |
| 2013-05-14 | $19.74 | $33.87 | 91,486 | — | — |
| 2013-05-13 | $19.25 | $33.03 | 150,214 | — | — |
| 2013-05-10 | $18.76 | $32.19 | 722,143 | — | — |
| 2013-05-09 | $37.24 | $63.90 | 54,829 | — | — |
| 2013-05-08 | $37.87 | $64.98 | 63,714 | — | — |
| 2013-05-07 | $37.52 | $64.38 | 90,686 | — | — |
| 2013-05-06 | $32.76 | $56.21 | 27,514 | — | — |
| 2013-05-03 | $31.57 | $54.17 | 43,029 | — | — |
| 2013-05-02 | $30.31 | $52.01 | 75,843 | — | — |
| 2013-05-01 | $28.98 | $49.73 | 81,886 | — | — |
| 2013-04-30 | $28.84 | $49.49 | 352,271 | — | — |
| 2013-04-29 | $22.89 | $39.28 | 28,829 | — | — |
| 2013-04-26 | $23.17 | $39.76 | 21,671 | — | — |
| 2013-04-25 | $22.75 | $39.04 | 22,543 | — | — |
| 2013-04-24 | $21.35 | $36.64 | 31,243 | — | — |
| 2013-04-23 | $21.91 | $37.60 | 9,314 | — | — |
| 2013-04-22 | $21.77 | $37.36 | 7,757 | — | — |
| 2013-04-19 | $21.98 | $37.72 | 20,729 | — | — |
| 2013-04-18 | $22.05 | $37.84 | 42,000 | — | — |
| 2013-04-17 | $20.23 | $34.71 | 31,986 | — | — |
| 2013-04-16 | $20.09 | $34.47 | 16,671 | — | — |
| 2013-04-15 | $20.16 | $34.59 | 27,886 | — | — |
| 2013-04-12 | $21.35 | $36.64 | 18,014 | — | — |
| 2013-04-11 | $21.49 | $36.88 | 19,600 | — | — |
| 2013-04-10 | $21.98 | $37.72 | 10,314 | — | — |
| 2013-04-09 | $21.70 | $37.24 | 7,371 | — | — |
| 2013-04-08 | $21.91 | $37.60 | 7,971 | — | — |
| 2013-04-05 | $22.12 | $37.96 | 28,300 | — | — |
| 2013-04-04 | $21.98 | $37.72 | 15,829 | — | — |
| 2013-04-03 | $21.42 | $36.76 | 19,529 | — | — |
| 2013-04-02 | $21.91 | $37.60 | 15,286 | — | — |
| 2013-04-01 | $22.05 | $37.84 | 20,700 | — | — |
| 2013-03-28 | $24.01 | $41.20 | 19,329 | — | — |
| 2013-03-27 | $23.17 | $39.76 | 15,371 | — | — |
| 2013-03-26 | $24.36 | $41.80 | 39,700 | — | — |
| 2013-03-25 | $25.69 | $44.08 | 12,986 | — | — |
| 2013-03-22 | $25.90 | $44.44 | 10,871 | — | — |
| 2013-03-21 | $25.97 | $44.56 | 11,857 | — | — |
| 2013-03-20 | $26.04 | $44.68 | 10,371 | — | — |
| 2013-03-19 | $26.04 | $44.68 | 12,000 | — | — |
| 2013-03-18 | $26.18 | $44.92 | 13,843 | — | — |
| 2013-03-15 | $25.55 | $43.84 | 48,457 | — | — |
| 2013-03-14 | $24.85 | $42.64 | 20,214 | — | — |
| 2013-03-13 | $24.71 | $42.40 | 11,171 | — | — |
| 2013-03-12 | $24.22 | $41.56 | 12,029 | — | — |
| 2013-03-11 | $24.36 | $41.80 | 17,357 | — | — |
| 2013-03-08 | $24.43 | $41.92 | 47,114 | — | — |
| 2013-03-07 | $22.54 | $38.68 | 34,200 | — | — |
| 2013-03-06 | $20.79 | $35.67 | 12,614 | — | — |
| 2013-03-05 | $20.58 | $35.31 | 9,386 | — | — |
| 2013-03-04 | $19.95 | $34.23 | 8,429 | — | — |
| 2013-03-01 | $20.30 | $34.83 | 7,657 | — | — |
| 2013-02-28 | $20.51 | $35.19 | 11,400 | — | — |
| 2013-02-27 | $19.39 | $33.27 | 7,229 | — | — |
| 2013-02-26 | $19.60 | $33.63 | 11,443 | — | — |
| 2013-02-25 | $19.81 | $33.99 | 13,414 | — | — |
| 2013-02-22 | $20.51 | $35.19 | 10,900 | — | — |
| 2013-02-21 | $20.44 | $35.07 | 13,986 | — | — |
| 2013-02-20 | $20.79 | $35.67 | 12,871 | — | — |
| 2013-02-19 | $20.79 | $35.67 | 12,114 | — | — |
| 2013-02-15 | $20.58 | $35.31 | 11,614 | — | — |
| 2013-02-14 | $20.30 | $34.83 | 8,943 | — | — |
| 2013-02-13 | $20.30 | $34.83 | 14,957 | — | — |
| 2013-02-12 | $20.37 | $34.95 | 7,486 | — | — |
| 2013-02-11 | $20.30 | $34.83 | 13,700 | — | — |
| 2013-02-08 | $19.81 | $33.99 | 16,043 | — | — |
| 2013-02-07 | $20.37 | $34.95 | 26,300 | — | — |
| 2013-02-06 | $20.72 | $35.55 | 59,286 | — | — |
| 2013-02-05 | $20.37 | $34.95 | 28,671 | — | — |
| 2013-02-04 | $19.95 | $34.23 | 32,914 | — | — |
| 2013-02-01 | $19.60 | $33.63 | 29,171 | — | — |
| 2013-01-31 | $19.18 | $32.91 | 48,214 | — | — |
| 2013-01-30 | $18.90 | $32.43 | 42,029 | — | — |
| 2013-01-29 | $19.11 | $32.79 | 18,500 | — | — |
| 2013-01-28 | $19.46 | $33.39 | 19,171 | — | — |
| 2013-01-25 | $18.83 | $32.31 | 21,814 | — | — |
| 2013-01-24 | $19.46 | $33.39 | 20,557 | — | — |
| 2013-01-23 | $20.16 | $34.59 | 15,957 | — | — |
| 2013-01-22 | $19.74 | $33.87 | 14,171 | — | — |
| 2013-01-18 | $20.16 | $34.59 | 25,086 | — | — |
| 2013-01-17 | $19.25 | $33.03 | 18,157 | — | — |
| 2013-01-16 | $18.76 | $32.19 | 23,329 | — | — |
| 2013-01-15 | $18.41 | $31.59 | 27,543 | — | — |
| 2013-01-14 | $19.04 | $32.67 | 14,043 | — | — |
| 2013-01-11 | $19.11 | $32.79 | 33,014 | — | — |
| 2013-01-10 | $19.95 | $34.23 | 104,743 | — | — |
| 2013-01-09 | $17.99 | $30.87 | 23,100 | — | — |
| 2013-01-08 | $17.29 | $29.67 | 49,729 | — | — |
| 2013-01-07 | $17.71 | $30.39 | 50,286 | — | — |
| 2013-01-04 | $19.11 | $32.79 | 91,414 | — | — |
| 2013-01-03 | $19.60 | $33.63 | 17,471 | — | — |
| 2013-01-02 | $19.60 | $33.63 | 36,500 | — | — |